華碩(2357)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　344.50
0
0%		341.00
-3.5
-1.02%		338.00
-3
-0.88%		348.00
10
2.96%		343.00
-5
-1.44%		 　333.00
-10
-2.92%		333.00
0
0%		317.00
-16
-4.8%		315.00
-2
-0.63%		316.00
1
0.32%		 　315.00
-1
-0.32%		319.00
4
1.27%		322.00
3
0.94%		327.00
5
1.55%		335.00
8
2.45%		 　333.00
-2
-0.6%		339.50
6.5
1.95%		335.00
-4.5
-1.33%		334.50
-0.5
-0.15%		332.50
-2
-0.6%		 330.63
2 月　333.00
0.5
0.15%		333.00
0
0%		331.50
-1.5
-0.45%		330.50
-1
-0.3%		328.00
-2.5
-0.76%		 　325.50
-2.5
-0.76%		326.50
1
0.31%		330.00
3.5
1.07%		323.50
-6.5
-1.97%		324.50
1
0.31%		 　　　　　　　　　325.50
1
0.31%		330.00
4.5
1.38%		326.50
-3.5
-1.06%		 326.7
3 月　323.00
-3.5
-1.07%		325.00
2
0.62%		327.50
2.5
0.77%		325.00
-2.5
-0.76%		323.50
-1.5
-0.46%		 　319.00
-4.5
-1.39%		324.00
5
1.57%		322.00
-2
-0.62%		324.00
2
0.62%		322.50
-1.5
-0.46%		 　318.00
-4.5
-1.4%		317.50
-0.5
-0.16%		323.50
6
1.89%		319.50
-4
-1.24%		318.50
-1
-0.31%		 　319.00
0.5
0.16%		319.00
0
0%		319.00
0
0%		319.00
0
0%		310.00
-9
-2.82%		 　315.00
5
1.61%		315.00
0
0%		319.98
4 月313.00
-2
-0.63%		316.00
3
0.96%		 　　　317.50
1.5
0.47%		317.00
-0.5
-0.16%		319.00
2
0.63%		316.00
-3
-0.94%		 　318.00
2
0.63%		316.50
-1.5
-0.47%		314.00
-2.5
-0.79%		319.00
5
1.59%		321.50
2.5
0.78%		 　319.00
-2.5
-0.78%		319.00
0
0%		331.50
12.5
3.92%		335.00
3.5
1.06%		337.00
2
0.6%		 　338.50
1.5
0.45%		343.00
4.5
1.33%		329.00
-14
-4.08%		325.50
-3.5
-1.06%		 323.48
5 月　　　329.00
3.5
1.08%		323.00
-6
-1.82%		320.00
-3
-0.93%		314.00
-6
-1.88%		316.50
2.5
0.8%		 　303.50
-13
-4.11%		300.50
-3
-0.99%		304.50
4
1.33%		304.50
0
0%		304.00
-0.5
-0.16%		 　303.00
-1
-0.33%		302.00
-1
-0.33%		301.50
-0.5
-0.17%		302.50
1
0.33%		306.00
3.5
1.16%		 　307.00
1
0.33%		312.00
5
1.63%		313.00
1
0.32%		310.00
-3
-0.96%		302.00
-8
-2.58%		 307.6
6 月299.00
-3
-0.99%		300.00
1
0.33%		300.00
0
0%		296.50
-3.5
-1.17%		296.00
-0.5
-0.17%		 　293.50
-2.5
-0.84%		293.00
-0.5
-0.17%		300.50
7.5
2.56%		293.00
-7.5
-2.5%		292.00
-1
-0.34%		 　290.00
-2
-0.68%		290.00
0
0%		284.50
-5.5
-1.9%		289.50
5
1.76%		 　　296.00
6.5
2.25%		303.50
7.5
2.53%		305.00
1.5
0.49%		300.00
-5
-1.64%		304.00
4
1.33%		 　302.50
-1.5
-0.49%		300.50
-2
-0.66%		 296.77
7 月305.00
4.5
1.5%		300.00
-5
-1.64%		300.50
0.5
0.17%		 　301.00
0.5
0.17%		299.00
-2
-0.66%		289.00
-10
-3.34%		275.00
-14
-4.84%		 　　293.50
18.5
6.73%		281.00
-12.5
-4.26%		290.00
9
3.2%		294.00
4
1.38%		288.00
-6
-2.04%		 　285.00
-3
-1.04%		286.00
1
0.35%		287.00
1
0.35%		285.00
-2
-0.7%		292.00
7
2.46%		 　289.50
-2.5
-0.86%		285.00
-4.5
-1.55%		276.00
-9
-3.16%		290.00
14
5.07%		285.00
-5
-1.72%		290.21
8 月 　281.50
-3.5
-1.23%		277.50
-4
-1.42%		274.50
-3
-1.08%		270.50
-4
-1.46%		271.00
0.5
0.18%		 　255.00
-16
-5.9%		250.50
-4.5
-1.76%		274.00
23.5
9.38%		283.50
9.5
3.47%		278.00
-5.5
-1.94%		 　280.00
2
0.72%		275.00
-5
-1.79%		273.50
-1.5
-0.55%		270.00
-3.5
-1.28%		263.00
-7
-2.59%		 　255.50
-7.5
-2.85%		273.50
18
7.05%		277.00
3.5
1.28%		280.00
3
1.08%		294.00
14
5%		 296.00
2
0.68%		274.72
9 月293.00
-3
-1.01%		289.50
-3.5
-1.19%		293.00
3.5
1.21%		289.00
-4
-1.37%		 　292.00
3
1.04%		290.00
-2
-0.68%		295.50
5.5
1.9%		294.00
-1.5
-0.51%		291.00
-3
-1.02%		 　294.00
3
1.03%		289.00
-5
-1.7%		286.00
-3
-1.04%		288.00
2
0.7%		288.00
0
0%		 　284.50
-3.5
-1.22%		285.00
0.5
0.18%		282.00
-3
-1.05%		275.50
-6.5
-2.3%		278.50
3
1.09%		 　　　282.50
4
1.44%		 288.04
10 月288.00
5.5
1.95%		285.00
-3
-1.04%		 　283.50
-1.5
-0.53%		295.00
11.5
4.06%		296.00
1
0.34%		297.50
1.5
0.51%		 　　297.50
0
0%		298.50
1
0.34%		299.00
0.5
0.17%		299.00
0
0%		295.00
-4
-1.34%		 　298.00
3
1.02%		296.50
-1.5
-0.5%		297.00
0.5
0.17%		299.50
2.5
0.84%		303.50
4
1.34%		 　307.00
3.5
1.15%		301.00
-6
-1.95%		300.00
-1
-0.33%		295.00
-5
-1.67%		291.00
-4
-1.36%		 296.17
11 月　292.00
1
0.34%		297.50
5.5
1.88%		303.00
5.5
1.85%		300.50
-2.5
-0.83%		293.50
-7
-2.33%		 　291.00
-2.5
-0.85%		287.50
-3.5
-1.2%		284.50
-3
-1.04%		280.00
-4.5
-1.58%		275.50
-4.5
-1.61%		 　274.50
-1
-0.36%		275.00
0.5
0.18%		271.50
-3.5
-1.27%		277.50
6
2.21%		275.00
-2.5
-0.9%		 　275.00
0
0%		275.00
0
0%		275.00
0
0%		275.00
0
0%		275.00
0
0%		 　270.00
-5
-1.82%		 281.19
12 月277.00
7
2.59%		272.00
-5
-1.81%		269.00
-3
-1.1%		269.00
0
0%		 　276.50
7.5
2.79%		268.00
-8.5
-3.07%		268.00
0
0%		267.00
-1
-0.37%		268.00
1
0.37%		 　266.00
-2
-0.75%		265.00
-1
-0.38%		266.00
1
0.38%		271.50
5.5
2.07%		271.00
-0.5
-0.18%		 　275.00
4
1.48%		277.00
2
0.73%		278.00
1
0.36%		278.00
0
0%		278.50
0.5
0.18%		 　279.50
1
0.36%		273.50
-6
-2.15%		271.00
-2.5
-0.91%		272.00
1
0.37%		272.35

說明:最高漲幅:9.38%最低跌幅:-5.9% 最高價:348.00最低價:250.50平均價:299.7,灰色底表示週末,漲127天(506.5)元,跌152天(-602.5)元,平盤24天
9%=1,7%=3,5%=2,4%=2,3%=9,2%=22,1%=48,0%=64,-0%=2,-1%=2,-2%=4,-3%=11,-4%=23,-5%=27,-6%=83,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2015-01-05 2357 1462918 1306 499972405 341.50 344.50 339.00 344.50 2.00 0% 343.50 3 344.50 2 12.39
2015-01-06 2357 2256791 1770 767331781 341.50 343.00 338.00 341.00 3.50 -1.02% 340.00 5 341.00 47 12.26
2015-01-07 2357 2695221 2042 912563698 340.00 341.00 336.00 338.00 3.00 -0.88% 338.00 1 338.50 24 12.15
2015-01-08 2357 2407300 1966 833676928 343.00 348.00 340.00 348.00 10.00 2.96% 347.00 6 348.00 12 12.51
2015-01-09 2357 2613131 2123 913383433 351.00 359.00 343.00 343.00 5.00 -1.44% 343.00 22 343.50 4 12.33
2015-01-12 2357 3662876 2645 1230777460 338.00 343.00 333.00 333.00 10.00 -2.92% 333.00 206 335.00 1 11.97
2015-01-13 2357 2357820 1968 786130560 330.00 335.50 328.50 333.00 0.00 0% 333.00 14 333.50 1 11.97
2015-01-14 2357 8832619 5784 2147483647 330.00 330.00 317.00 317.00 16.00 -4.8% 317.00 56 317.50 2 11.40
2015-01-15 2357 6237924 3794 1970771432 316.00 319.00 313.00 315.00 2.00 -0.63% 315.00 257 315.50 2 11.33
2015-01-16 2357 3393001 2715 1072554316 315.50 318.50 313.00 316.00 1.00 0.32% 316.00 91 317.00 6 11.36
2015-01-19 2357 1559887 1343 494369292 316.00 318.50 315.00 315.00 1.00 -0.32% 315.00 43 316.00 3 11.33
2015-01-20 2357 2275963 1784 724771197 315.00 319.50 315.00 319.00 4.00 1.27% 318.50 10 319.00 38 11.47
2015-01-21 2357 2488994 1539 800479568 319.50 323.00 319.00 322.00 3.00 0.94% 321.50 23 322.00 7 11.58
2015-01-22 2357 3233862 2570 1052633422 321.00 328.00 320.50 327.00 5.00 1.55% 326.50 16 327.00 9 11.76
2015-01-23 2357 4447942 3477 1480918128 330.00 335.00 329.50 335.00 8.00 2.45% 334.00 2 335.00 229 12.05
2015-01-26 2357 2689745 1854 897810840 335.00 336.00 332.00 333.00 2.00 -0.6% 332.50 2 333.00 7 11.97
2015-01-27 2357 2314252 1908 778716778 335.00 340.00 333.00 339.50 6.50 1.95% 339.00 1 339.50 40 12.21
2015-01-28 2357 2298597 1670 771482398 338.00 340.00 333.50 335.00 4.50 -1.33% 335.00 8 335.50 50 12.05
2015-01-29 2357 1813284 1144 606981660 335.00 336.00 333.00 334.50 0.50 -0.15% 334.50 18 335.00 8 12.03
2015-01-30 2357 2987468 1640 993757597 336.00 336.00 330.00 332.50 2.00 -0.6% 332.00 7 332.50 20 11.96
2015-02-02 2357 1718885 1381 571988320 334.00 335.00 331.00 333.00 0.50 0.15% 332.00 24 333.00 74 11.97
2015-02-03 2357 1767962 1375 588011895 331.50 334.00 330.50 333.00 0.00 0% 333.00 15 333.50 13 11.97
2015-02-04 2357 2887961 1555 961716091 335.00 336.50 331.00 331.50 1.50 -0.45% 331.50 26 332.50 4 11.92
2015-02-05 2357 2005577 1462 662183108 331.00 332.00 329.00 330.50 1.00 -0.3% 330.00 60 330.50 72 11.88
2015-02-06 2357 1908644 1349 625726932 330.00 330.50 326.00 328.00 2.50 -0.76% 327.50 127 328.00 6 11.79
2015-02-09 2357 1512331 1101 493292744 327.50 328.00 325.00 325.50 2.50 -0.76% 325.50 80 326.00 2 11.70
2015-02-10 2357 2851129 1856 932178554 329.00 329.50 324.50 326.50 1.00 0.31% 326.00 47 326.50 65 11.74
2015-02-11 2357 2007769 1440 661159866 326.00 330.50 325.50 330.00 3.50 1.07% 330.00 28 330.50 14 11.87
2015-02-12 2357 3703064 2463 1200944706 329.00 329.00 321.00 323.50 6.50 -1.97% 323.00 7 323.50 15 11.63
2015-02-13 2357 3221137 2322 1040123670 324.00 326.00 321.00 324.50 1.00 0.31% 324.00 5 324.50 11 11.67
2015-02-24 2357 4551879 2801 1480326054 328.00 328.00 320.00 325.50 1.00 0.31% 325.50 21 326.00 15 11.70
2015-02-25 2357 3573733 2679 1176483657 325.50 331.50 325.50 330.00 4.50 1.38% 329.50 2 330.00 41 11.87
2015-02-26 2357 3115267 1871 1019747122 327.50 330.00 326.00 326.50 3.50 -1.06% 326.50 24 328.50 1 11.74
2015-03-02 2357 4722776 3133 1532178872 330.50 330.50 322.00 323.00 3.50 -1.07% 323.00 21 324.50 4 11.61
2015-03-03 2357 4815570 1517 1561927180 327.50 327.50 323.00 325.00 2.00 0.62% 324.00 344 325.00 313 11.69
2015-03-04 2357 1300694 1124 424398079 326.00 327.50 324.00 327.50 2.50 0.77% 326.50 9 327.50 53 11.78
2015-03-05 2357 2136664 1434 695240958 327.50 327.50 324.50 325.00 2.50 -0.76% 325.00 20 325.50 27 11.69
2015-03-06 2357 1303100 909 422223800 326.00 326.00 323.50 323.50 1.50 -0.46% 323.50 71 324.00 5 11.63
2015-03-09 2357 2225168 1596 711850592 322.00 323.50 317.50 319.00 4.50 -1.39% 319.00 102 319.50 6 11.47
2015-03-10 2357 3626833 2299 1177063559 320.50 327.00 320.50 324.00 5.00 1.57% 324.00 28 324.50 24 11.65
2015-03-11 2357 2307684 1419 747741248 323.00 326.50 322.00 322.00 2.00 -0.62% 322.00 79 322.50 29 11.58
2015-03-12 2357 2098960 1374 680089040 322.00 325.50 321.50 324.00 2.00 0.62% 324.00 83 324.50 4 11.65
2015-03-13 2357 2405977 1211 777640070 323.00 325.00 322.00 322.50 1.50 -0.46% 322.50 172 323.00 17 11.60
2015-03-16 2357 5431166 2732 1730821656 320.00 323.00 316.00 318.00 4.50 -1.4% 318.00 171 318.50 3 11.43
2015-03-17 2357 4114839 2346 1308568692 320.50 322.50 315.00 317.50 0.50 -0.16% 317.50 106 318.00 5 11.42
2015-03-18 2357 2031417 1694 653809274 318.00 324.00 318.00 323.50 6.00 1.89% 323.00 21 323.50 19 11.63
2015-03-19 2357 2652946 1535 853632131 325.00 326.00 319.00 319.50 4.00 -1.24% 319.50 80 320.00 99 11.49
2015-03-20 2357 3746851 2374 1195365969 319.00 321.50 318.00 318.50 1.00 -0.31% 318.50 278 319.00 2 11.45
2015-03-23 2357 1127938 965 360134222 318.50 321.50 318.00 319.00 0.50 0.16% 319.00 9 319.50 40 12.17
2015-03-24 2357 1643577 1260 525320063 319.50 321.00 318.50 319.00 0.00 0% 319.00 44 320.00 40 12.17
2015-03-25 2357 2395275 1323 763498165 319.00 320.50 316.50 319.00 0.00 0% 319.00 14 319.50 2 12.17
2015-03-26 2357 2256560 1068 716958170 316.50 319.00 316.50 319.00 0.00 0% 318.50 2 319.00 286 12.17
2015-03-27 2357 3384491 2432 1059794692 318.50 318.50 310.00 310.00 9.00 -2.82% 310.00 109 311.00 53 11.83
2015-03-30 2357 1329832 1105 416744652 310.00 315.50 310.00 315.00 5.00 1.61% 314.50 37 315.50 15 12.02
2015-03-31 2357 1318714 840 416039150 315.00 317.50 314.00 315.00 0.00 0% 315.00 33 316.00 4 12.02
2015-04-01 2357 1300567 1108 406885971 315.00 315.00 311.00 313.00 2.00 -0.63% 313.00 24 313.50 26 11.94
2015-04-02 2357 1156038 1023 365574478 316.50 318.00 314.00 316.00 3.00 0.96% 315.50 2 316.00 20 12.06
2015-04-07 2357 1049383 908 334199587 319.00 319.50 316.50 317.50 1.50 0.47% 317.50 17 318.50 3 12.11
2015-04-08 2357 1143894 918 363069398 317.50 319.50 316.50 317.00 0.50 -0.16% 317.00 187 318.00 20 12.09
2015-04-09 2357 1448918 1018 462041342 317.00 320.00 317.00 319.00 2.00 0.63% 318.50 19 319.00 10 12.17
2015-04-10 2357 1404900 1078 447092200 321.00 321.00 316.00 316.00 3.00 -0.94% 316.00 69 316.50 10 12.06
2015-04-13 2357 1456140 781 462529880 316.00 320.50 316.00 318.00 2.00 0.63% 317.00 4 318.00 39 12.13
2015-04-14 2357 1077867 826 342504395 316.00 320.00 316.00 316.50 1.50 -0.47% 316.50 41 317.00 2 12.08
2015-04-15 2357 2055627 1501 645928878 316.50 319.00 312.00 314.00 2.50 -0.79% 313.50 51 314.00 3 11.98
2015-04-16 2357 1954479 1340 621756572 317.50 319.00 314.50 319.00 5.00 1.59% 319.00 7 319.50 64 12.17
2015-04-17 2357 1791063 1477 574102176 319.00 323.00 316.50 321.50 2.50 0.78% 321.50 19 322.00 13 12.27
2015-04-20 2357 3735128 832 1198445272 321.00 323.00 319.00 319.00 2.50 -0.78% 319.00 72 319.50 1 12.17
2015-04-21 2357 1476987 1166 473686353 319.50 323.00 319.00 319.00 0.00 0% 319.00 253 320.00 9 12.17
2015-04-22 2357 3758584 2929 1233939720 320.50 332.50 320.50 331.50 12.50 3.92% 331.00 1 331.50 37 12.65
2015-04-23 2357 3131835 2482 1045601555 331.50 337.00 329.00 335.00 3.50 1.06% 335.00 11 335.50 2 12.78
2015-04-24 2357 2789172 2203 937840005 337.00 340.00 331.50 337.00 2.00 0.6% 336.50 4 337.00 2 12.86
2015-04-27 2357 1800027 1366 608666050 337.00 339.00 337.00 338.50 1.50 0.45% 338.50 4 339.00 146 12.91
2015-04-28 2357 3521954 2513 1199088314 339.00 343.00 337.50 343.00 4.50 1.33% 342.50 2 343.00 74 13.09
2015-04-29 2357 2405385 2030 797258165 337.00 338.00 328.50 329.00 14.00 -4.08% 328.50 42 329.00 8 12.55
2015-04-30 2357 2155796 1508 705714079 329.00 332.00 325.50 325.50 3.50 -1.06% 325.50 108 326.00 14 12.42
2015-05-04 2357 863665 765 284674620 335.00 335.00 326.50 329.00 3.50 1.08% 328.50 16 329.00 4 12.55
2015-05-05 2357 1040411 971 336826253 326.00 329.00 323.00 323.00 6.00 -1.82% 323.00 66 323.50 1 12.32
2015-05-06 2357 1540957 1400 494437240 320.00 323.00 320.00 320.00 3.00 -0.93% 320.00 48 320.50 1 12.21
2015-05-07 2357 2823741 1926 892801491 317.00 319.00 314.00 314.00 6.00 -1.88% 314.00 111 314.50 10 11.98
2015-05-08 2357 1395090 972 441790885 314.50 319.00 314.50 316.50 2.50 0.8% 316.50 6 317.00 280 12.08
2015-05-11 2357 3272538 2372 1011896166 315.00 317.50 303.50 303.50 13.00 -4.11% 303.50 38 307.50 1 11.58
2015-05-12 2357 3327593 2529 1000503586 307.00 307.00 297.50 300.50 3.00 -0.99% 300.50 598 301.00 52 11.47
2015-05-13 2357 6988198 3065 2134976390 300.00 311.00 297.50 304.50 4.00 1.33% 304.00 73 304.50 83 12.04
2015-05-14 2357 3207359 2568 970595495 303.50 305.00 299.00 304.50 0.00 0% 304.50 76 305.00 19 12.04
2015-05-15 2357 1957151 1504 596325466 305.00 307.00 303.00 304.00 0.50 -0.16% 304.00 489 304.50 29 12.02
2015-05-18 2357 1894470 1178 575700634 307.00 307.00 303.00 303.00 1.00 -0.33% 303.00 342 303.50 15 11.98
2015-05-19 2357 2468335 1415 745892670 304.50 304.50 301.00 302.00 1.00 -0.33% 301.50 91 302.00 100 11.94
2015-05-20 2357 4750431 1817 1435732662 306.50 306.50 301.00 301.50 0.50 -0.17% 301.50 626 302.00 1 11.92
2015-05-21 2357 1916110 1442 579428262 301.00 305.00 300.00 302.50 1.00 0.33% 302.00 647 302.50 32 11.96
2015-05-22 2357 1129602 949 345314110 305.00 307.00 304.00 306.00 3.50 1.16% 306.00 44 306.50 25 12.09
2015-05-25 2357 595189 518 182060145 303.50 308.00 303.00 307.00 1.00 0.33% 306.50 13 307.00 57 12.13
2015-05-26 2357 1089452 869 338072328 309.00 312.00 308.00 312.00 5.00 1.63% 311.00 129 312.00 10 12.33
2015-05-27 2357 1977058 1520 615939596 312.00 313.00 308.50 313.00 1.00 0.32% 312.00 3 313.00 23 12.37
2015-05-28 2357 3293003 1415 1024662910 314.00 314.00 310.00 310.00 3.00 -0.96% 310.00 232 310.50 10 12.25
2015-05-29 2357 5044610 2555 1528327238 307.50 310.50 300.00 302.00 8.00 -2.58% 301.50 11 302.00 42 11.94
2015-06-01 2357 2584057 1855 772873300 300.00 302.00 296.50 299.00 3.00 -0.99% 299.00 187 299.50 210 11.82
2015-06-02 2357 2196237 1619 658960100 300.00 301.50 298.00 300.00 1.00 0.33% 300.00 5 300.50 2 11.86
2015-06-03 2357 1113363 1023 333306400 295.00 302.50 295.00 300.00 0.00 0% 299.50 73 300.00 17 11.86
2015-06-04 2357 2084108 1785 619465076 296.00 301.00 295.50 296.50 3.50 -1.17% 296.50 22 297.00 10 11.72
2015-06-05 2357 1777117 1346 527224749 295.00 301.00 295.00 296.00 0.50 -0.17% 295.50 148 296.00 6 11.70
2015-06-08 2357 2361059 1716 694823405 295.00 296.00 291.50 293.50 2.50 -0.84% 293.50 153 294.00 18 11.60
2015-06-09 2357 1418015 1288 416195895 293.00 295.00 293.00 293.00 0.50 -0.17% 293.00 1170 293.50 16 11.58
2015-06-10 2357 2285998 1795 684827886 293.00 302.00 293.00 300.50 7.50 2.56% 300.50 107 301.00 2 11.88
2015-06-11 2357 2816360 2200 828413511 295.00 296.00 292.00 293.00 7.50 -2.5% 293.00 29 294.50 1 11.58
2015-06-12 2357 1366225 1059 399345650 292.00 295.50 291.00 292.00 1.00 -0.34% 292.00 23 292.50 7 11.54
2015-06-15 2357 1586278 1134 461708898 292.00 292.50 290.00 290.00 2.00 -0.68% 290.00 135 290.50 2 11.46
2015-06-16 2357 1607036 1309 465401940 290.00 292.50 288.00 290.00 0.00 0% 290.00 7 291.00 20 11.46
2015-06-17 2357 2764202 1905 795382156 289.00 290.50 284.50 284.50 5.50 -1.9% 284.50 41 285.00 7 11.25
2015-06-18 2357 3072050 1894 890229220 284.50 293.00 284.50 289.50 5.00 1.76% 289.50 207 290.00 9 11.44
2015-06-22 2357 2040818 1463 604583310 289.50 299.50 289.50 296.00 6.50 2.25% 296.00 230 297.00 18 11.70
2015-06-23 2357 2065291 1583 623169882 296.50 304.00 296.00 303.50 7.50 2.53% 303.50 41 304.00 133 12.00
2015-06-24 2357 1928901 1169 585150003 303.50 305.00 300.00 305.00 1.50 0.49% 304.50 2 305.00 42 12.06
2015-06-25 2357 2375483 1702 716933400 300.50 304.50 300.00 300.00 5.00 -1.64% 300.00 283 302.00 7 11.86
2015-06-26 2357 1132819 841 343116741 300.00 304.50 300.00 304.00 4.00 1.33% 303.50 39 304.00 24 12.02
2015-06-29 2357 1321350 1052 397446350 300.00 302.50 299.00 302.50 1.50 -0.49% 301.50 12 302.50 9 11.96
2015-06-30 2357 2430437 1731 730052436 298.50 302.50 298.50 300.50 2.00 -0.66% 300.00 400 300.50 26 11.88
2015-07-01 2357 1386430 1127 422261290 303.50 306.00 301.50 305.00 4.50 1.5% 305.00 10 305.50 15 12.06
2015-07-02 2357 1371096 1143 412836800 300.50 304.00 300.00 300.00 5.00 -1.64% 300.00 87 301.00 2 11.86
2015-07-03 2357 813243 718 244103771 299.00 302.00 298.50 300.50 0.50 0.17% 300.50 51 301.00 2 11.88
2015-07-06 2357 595428 342 179166472 298.50 302.00 298.50 301.00 0.50 0.17% 301.00 256 301.50 39 11.90
2015-07-07 2357 1428005 1171 427408985 297.00 301.00 297.00 299.00 2.00 -0.66% 299.00 376 300.00 8 11.82
2015-07-08 2357 3314265 2308 965310973 296.50 298.50 288.00 289.00 10.00 -3.34% 289.00 126 290.00 1 11.42
2015-07-09 2357 4523477 3331 1239571152 280.00 280.00 267.50 275.00 14.00 -4.84% 274.50 5 275.00 327 10.87
2015-07-13 2357 3292527 2624 938471135 275.00 294.00 275.00 293.50 18.50 6.73% 293.00 27 293.50 7 11.60
2015-07-14 2357 2858879 2364 810034421 289.50 289.50 280.50 281.00 12.50 -4.26% 281.00 36 281.50 1 11.11
2015-07-15 2357 2521592 1995 720891088 284.00 292.00 281.00 290.00 9.00 3.2% 289.00 38 290.00 24 11.46
2015-07-16 2357 1837942 1416 539884030 290.00 297.00 290.00 294.00 4.00 1.38% 293.50 20 294.00 32 11.62
2015-07-17 2357 1496761 1185 432600429 291.00 292.50 287.00 288.00 6.00 -2.04% 288.00 11 288.50 1 11.38
2015-07-20 2357 1185298 934 340810228 290.50 292.00 285.00 285.00 3.00 -1.04% 285.00 122 286.00 12 11.26
2015-07-21 2357 2178773 1771 616196078 285.00 286.50 278.00 286.00 1.00 0.35% 284.50 3 286.00 28 11.30
2015-07-22 2357 1702201 1322 483681878 280.00 287.00 280.00 287.00 1.00 0.35% 285.50 3 287.00 47 11.34
2015-07-23 2357 1995251 1325 569092535 287.00 287.50 284.00 285.00 2.00 -0.7% 285.00 2 285.50 5 11.26
2015-07-24 2357 1942474 1402 563009960 287.00 292.00 285.00 292.00 7.00 2.46% 291.00 39 292.00 36 11.54
2015-07-27 2357 2725073 1943 793958024 290.00 294.00 288.00 289.50 2.50 -0.86% 289.50 3 290.00 49 11.44
2015-07-28 2357 3858071 2647 1095581664 285.00 289.50 282.00 285.00 4.50 -1.55% 285.00 15 286.00 5 11.26
2015-07-29 2357 3847047 2658 1074147519 285.00 287.50 275.00 276.00 9.00 -3.16% 276.00 147 276.50 1 10.91
2015-07-30 2357 2574891 2170 736559608 278.00 292.00 278.00 290.00 14.00 5.07% 286.00 42 290.00 39 11.46
2015-07-31 2357 4143972 3059 1190059520 290.00 290.50 283.50 285.00 5.00 -1.72% 285.00 9 286.00 2 11.26
2015-08-03 2357 1812528 1624 506174868 281.00 284.00 276.00 281.50 3.50 -1.23% 280.50 1 281.50 21 11.13
2015-08-04 2357 3431737 2678 950795999 278.00 280.00 275.00 277.50 4.00 -1.42% 277.00 23 277.50 37 10.97
2015-08-05 2357 1365459 1165 376340444 279.50 279.50 274.00 274.50 3.00 -1.08% 274.00 43 275.00 52 10.85
2015-08-06 2357 2122453 1698 581992763 278.50 280.00 270.50 270.50 4.00 -1.46% 270.50 40 272.00 2 10.69
2015-08-07 2357 1687392 1346 456827732 268.00 273.00 266.00 271.00 0.50 0.18% 271.00 17 271.50 19 10.71
2015-08-10 2357 1364021 1180 348191876 255.50 256.50 254.00 255.00 0.00 -5.9% 254.50 47 255.00 4 10.08
2015-08-11 2357 3710990 2762 932928990 255.00 257.00 245.50 250.50 4.50 -1.76% 250.50 61 251.00 25 9.90
2015-08-12 2357 5273429 4113 1421667688 258.00 275.00 258.00 274.00 23.50 9.38% 274.00 13 274.50 28 10.83
2015-08-13 2357 3965272 2917 1118720056 272.50 292.00 270.50 283.50 9.50 3.47% 283.50 23 284.00 4 11.29
2015-08-14 2357 2338686 1863 660262208 283.50 288.50 278.00 278.00 5.50 -1.94% 278.00 75 279.00 5 11.07
2015-08-17 2357 1675656 1337 472312524 281.00 284.00 280.00 280.00 2.00 0.72% 280.00 3 281.00 1 11.15
2015-08-18 2357 1738309 1476 483170475 280.50 283.50 273.50 275.00 5.00 -1.79% 274.50 14 275.00 29 10.95
2015-08-19 2357 1962210 1709 537531830 273.00 277.00 272.50 273.50 1.50 -0.55% 273.50 19 274.00 56 10.89
2015-08-20 2357 1886464 1594 512136280 270.00 274.50 266.50 270.00 3.50 -1.28% 270.00 38 270.50 2 10.75
2015-08-21 2357 1956779 1600 517492970 268.50 268.50 260.50 263.00 7.00 -2.59% 263.00 57 264.50 33 10.47
2015-08-24 2357 2656867 2220 678895002 260.00 262.50 243.50 255.50 7.50 -2.85% 255.50 46 257.00 11 10.17
2015-08-25 2357 3275362 2349 873649824 255.50 275.00 255.50 273.50 18.00 7.05% 273.00 2 273.50 11 10.89
2015-08-26 2357 2808321 2123 775640823 273.50 280.00 268.00 277.00 3.50 1.28% 277.00 55 278.00 4 11.03
2015-08-27 2357 2793811 1998 776015743 278.00 280.00 273.50 280.00 3.00 1.08% 275.00 8 280.00 85 11.15
2015-08-28 2357 3985439 2904 1156364188 281.50 294.00 281.50 294.00 14.00 5% 293.00 2 294.00 156 11.70
2015-08-31 2357 3608114 2039 1055268516 294.00 296.00 289.50 296.00 2.00 0.68% 291.50 11 296.00 10 11.78
2015-09-01 2357 1649139 1180 482585449 294.00 294.50 291.50 293.00 3.00 -1.01% 292.50 50 293.00 21 11.66
2015-09-02 2357 2633726 1824 764204665 290.00 293.50 286.00 289.50 3.50 -1.19% 289.50 52 290.00 42 11.52
2015-09-03 2357 1003182 875 293030144 292.00 293.50 290.00 293.00 3.50 1.21% 293.00 34 293.50 17 11.66
2015-09-04 2357 2633219 1656 764457072 290.00 295.00 286.50 289.00 4.00 -1.37% 289.00 41 289.50 37 11.50
2015-09-07 2357 1300927 1047 380184286 288.00 293.50 288.00 292.00 3.00 1.04% 291.50 68 292.00 88 11.62
2015-09-08 2357 1576235 835 458173466 292.00 293.00 289.00 290.00 2.00 -0.68% 290.00 139 291.50 8 11.54
2015-09-09 2357 2902018 2200 858580787 295.00 299.50 291.00 295.50 5.50 1.9% 295.50 29 296.00 3 11.76
2015-09-10 2357 1969235 1524 579164090 295.50 299.50 291.00 294.00 1.50 -0.51% 293.00 46 294.00 61 11.70
2015-09-11 2357 1385255 1236 403638705 292.50 294.00 289.00 291.00 3.00 -1.02% 291.00 20 292.00 2 11.58
2015-09-14 2357 884373 632 259524096 295.00 295.00 291.50 294.00 3.00 1.03% 293.00 39 294.00 176 11.70
2015-09-15 2357 1153970 985 334069690 294.00 294.00 287.50 289.00 5.00 -1.7% 289.00 39 289.50 31 11.50
2015-09-16 2357 2125666 1631 609620476 289.00 289.00 285.50 286.00 3.00 -1.04% 286.00 55 287.50 2 11.39
2015-09-17 2357 2117572 1670 611969868 289.50 292.50 287.00 288.00 2.00 0.7% 287.50 22 288.00 17 11.46
2015-09-18 2357 1974087 918 569245056 290.50 290.50 287.50 288.00 0.00 0% 288.00 306 289.00 3 11.46
2015-09-21 2357 1401828 1101 399036152 289.50 289.50 283.00 284.50 3.50 -1.22% 284.50 120 285.00 8 11.33
2015-09-22 2357 1524136 1259 434611260 284.50 287.50 283.50 285.00 0.50 0.18% 284.50 6 285.00 223 11.35
2015-09-23 2357 1604905 1252 451205210 283.00 284.00 279.00 282.00 3.00 -1.05% 281.50 67 282.00 1 11.23
2015-09-24 2357 1465328 1084 408689856 283.00 284.00 275.50 275.50 6.50 -2.3% 275.50 143 276.00 2 10.97
2015-09-25 2357 1528726 1235 427160554 278.50 281.00 276.00 278.50 3.00 1.09% 278.50 4 279.00 2 11.09
2015-09-30 2357 3003202 2147 852328876 275.00 289.50 275.00 282.50 4.00 1.44% 282.50 136 285.00 45 11.25
2015-10-01 2357 1994278 1558 567668286 282.50 288.00 279.00 288.00 5.50 1.95% 286.50 9 288.00 17 11.46
2015-10-02 2357 1210999 1001 345872705 288.00 288.00 283.00 285.00 3.00 -1.04% 285.00 51 285.50 43 11.35
2015-10-05 2357 2266581 1539 644009004 283.00 286.00 282.50 283.50 1.50 -0.53% 283.50 59 284.00 7 11.29
2015-10-06 2357 4181717 2795 1222514037 287.50 296.00 287.00 295.00 11.50 4.06% 294.50 15 295.00 10 11.74
2015-10-07 2357 1656584 1419 487814977 293.00 296.00 291.50 296.00 1.00 0.34% 296.00 10 296.50 15 11.78
2015-10-08 2357 2594646 1722 773424216 298.00 299.50 296.00 297.50 1.50 0.51% 297.50 64 298.00 77 11.84
2015-10-12 2357 3246990 1374 967427290 299.00 299.50 295.50 297.50 0.00 0% 297.00 35 297.50 256 11.84
2015-10-13 2357 1391961 1059 415054391 297.00 300.00 295.50 298.50 1.00 0.34% 298.00 41 298.50 13 11.88
2015-10-14 2357 1127963 896 336297474 297.50 299.00 296.50 299.00 0.50 0.17% 298.00 6 299.00 27 11.90
2015-10-15 2357 1427240 1149 426949893 300.00 300.00 298.00 299.00 0.00 0% 298.50 14 299.00 9 11.90
2015-10-16 2357 1775850 1277 523249814 297.00 297.50 291.50 295.00 4.00 -1.34% 295.00 108 296.00 61 11.74
2015-10-19 2357 1997363 1049 590486948 296.00 298.00 294.00 298.00 3.00 1.02% 296.50 48 298.00 31 11.86
2015-10-20 2357 1180642 1041 348807703 298.00 298.00 294.00 296.50 1.50 -0.5% 296.50 3 297.00 31 11.80
2015-10-21 2357 804106 622 238598064 297.50 298.50 295.00 297.00 0.50 0.17% 297.00 35 297.50 16 11.82
2015-10-22 2357 1370030 1024 409857943 298.00 300.00 297.00 299.50 2.50 0.84% 299.00 62 299.50 133 11.92
2015-10-23 2357 2657721 2015 806741242 302.00 306.00 299.50 303.50 4.00 1.34% 303.00 51 303.50 208 12.08
2015-10-26 2357 1774145 1210 543045783 306.00 309.50 304.00 307.00 3.50 1.15% 305.00 6 307.00 29 12.22
2015-10-27 2357 1302273 1033 391623757 307.00 307.00 297.00 301.00 6.00 -1.95% 300.00 4 301.00 6 11.98
2015-10-28 2357 1354549 894 405976602 302.00 303.00 296.50 300.00 1.00 -0.33% 298.50 11 300.00 50 11.94
2015-10-29 2357 1372464 1218 404621880 298.00 300.00 292.00 295.00 5.00 -1.67% 295.00 5 295.50 2 11.74
2015-10-30 2357 1471787 1121 428713304 294.00 295.00 290.00 291.00 4.00 -1.36% 291.00 41 291.50 1 11.58
2015-11-02 2357 1008158 912 292456636 289.00 293.00 287.00 292.00 1.00 0.34% 292.00 32 292.50 8 11.62
2015-11-03 2357 1145763 913 339460611 294.00 298.00 294.00 297.50 5.50 1.88% 297.00 47 297.50 145 11.84
2015-11-04 2357 1594169 1331 482427869 299.00 305.00 299.00 303.00 5.50 1.85% 302.50 41 303.00 3 12.06
2015-11-05 2357 709428 562 213402472 303.50 303.50 299.50 300.50 2.50 -0.83% 300.00 19 300.50 2 11.96
2015-11-06 2357 1562413 1250 460396009 300.00 301.00 292.00 293.50 7.00 -2.33% 293.50 8 294.00 4 11.68
2015-11-09 2357 749483 715 218442053 292.00 294.50 290.50 291.00 2.50 -0.85% 291.00 16 291.50 19 11.58
2015-11-10 2357 1567776 1342 453451040 291.00 292.00 287.50 287.50 3.50 -1.2% 287.50 98 288.00 9 11.45
2015-11-11 2357 1514030 1207 432461555 288.00 289.50 284.00 284.50 3.00 -1.04% 284.50 106 285.00 2 12.39
2015-11-12 2357 1899430 1524 534713260 281.50 286.00 280.00 280.00 4.50 -1.58% 280.00 42 281.00 38 12.19
2015-11-13 2357 1668502 1337 461266554 279.50 279.50 275.50 275.50 4.50 -1.61% 275.00 376 276.00 19 11.99
2015-11-16 2357 1498691 1265 411933407 273.00 276.50 273.00 274.50 1.00 -0.36% 274.50 1269 275.00 23 11.95
2015-11-17 2357 1143102 992 314837152 276.00 277.00 274.50 275.00 0.50 0.18% 275.00 1228 275.50 15 11.97
2015-11-18 2357 1800073 1434 489110383 275.00 276.00 270.50 271.50 3.50 -1.27% 271.50 638 272.00 27 11.82
2015-11-19 2357 1456464 1127 399240564 273.50 277.50 272.00 277.50 6.00 2.21% 277.00 22 277.50 30 12.08
2015-11-20 2357 1389375 1093 382264375 276.00 277.00 274.00 275.00 2.50 -0.9% 275.00 970 276.00 28 11.97
2015-11-23 2357 1278186 924 350402423 274.50 276.00 273.00 275.00 0.00 0% 274.50 10 275.50 11 11.97
2015-11-24 2357 1375585 790 372830734 268.00 272.50 268.00 275.00 0.50 0% 271.00 130 271.50 2 11.80
2015-11-25 2357 907391 728 249672025 275.00 277.50 274.50 275.00 0.00 0% 275.00 458 275.50 2 11.97
2015-11-26 2357 1401301 1162 384494275 278.00 278.00 270.50 275.00 0.00 0% 275.00 22 275.50 10 11.97
2015-11-27 2357 610351 472 168151976 276.50 277.00 275.00 275.00 0.00 0% 275.00 845 275.50 9 11.97
2015-11-30 2357 3483909 1481 940712930 270.50 271.00 269.00 270.00 5.00 -1.82% 270.00 66 271.00 44 11.75
2015-12-01 2357 2325250 1702 639759500 273.00 277.00 273.00 277.00 7.00 2.59% 276.00 12 277.00 78 12.06
2015-12-02 2357 1990997 1314 541660422 277.00 277.00 269.50 272.00 5.00 -1.81% 272.00 45 272.50 7 11.84
2015-12-03 2357 1227095 919 331121650 269.00 271.00 268.00 269.00 3.00 -1.1% 269.00 84 270.00 4 11.71
2015-12-04 2357 1852862 1407 497621378 269.00 271.00 267.00 269.00 0.00 0% 268.50 107 269.00 76 11.71
2015-12-07 2357 1477401 1180 407949965 273.00 278.00 272.50 276.50 7.50 2.79% 276.50 145 277.00 10 12.04
2015-12-08 2357 2869356 2110 774259120 274.00 275.00 268.00 268.00 8.50 -3.07% 268.00 148 268.50 13 11.67
2015-12-09 2357 1263401 977 339263369 267.50 270.00 267.50 268.00 0.00 0% 268.00 79 268.50 44 11.67
2015-12-10 2357 3462091 2252 930914979 274.50 275.00 266.50 267.00 1.00 -0.37% 267.00 11 267.50 7 11.62
2015-12-11 2357 2226806 1442 597102402 268.00 271.50 266.50 268.00 1.00 0.37% 267.50 11 268.00 4 11.67
2015-12-14 2357 979750 834 259833869 267.00 268.50 261.50 266.00 2.00 -0.75% 266.00 2 266.50 14 11.58
2015-12-15 2357 1204268 982 319213914 267.00 267.50 263.50 265.00 1.00 -0.38% 265.00 42 265.50 6 11.54
2015-12-16 2357 585431 502 156100646 269.00 269.00 265.50 266.00 1.00 0.38% 266.00 82 267.00 30 11.58
2015-12-17 2357 1294791 1126 350020957 269.00 272.00 268.00 271.50 5.50 2.07% 271.00 1 271.50 17 11.82
2015-12-18 2357 1375585 790 372830734 268.00 272.50 268.00 271.00 0.50 -0.18% 271.00 130 271.50 2 11.80
2015-12-21 2357 1629498 906 446768532 275.00 275.00 271.50 275.00 4.00 1.48% 275.00 1 275.50 51 11.97
2015-12-22 2357 1156542 889 319653592 276.00 278.00 274.50 277.00 2.00 0.73% 277.00 52 277.50 8 12.06
2015-12-23 2357 945753 767 262026200 276.50 278.00 275.50 278.00 1.00 0.36% 277.50 16 278.00 16 12.10
2015-12-24 2357 440590 398 122751930 279.00 279.50 277.50 278.00 0.00 0% 278.00 150 278.50 34 12.10
2015-12-25 2357 350969 301 97312413 274.00 278.50 274.00 278.50 0.50 0.18% 278.00 49 278.50 6 12.12
2015-12-28 2357 451342 393 126057576 278.50 280.00 277.50 279.50 1.00 0.36% 279.50 28 280.00 91 12.17
2015-12-29 2357 833339 684 229953386 276.50 279.00 273.50 273.50 6.00 -2.15% 273.50 28 274.00 7 11.91
2015-12-30 2357 1069339 721 290984033 274.50 275.00 270.00 271.00 2.50 -0.91% 271.00 85 272.00 10 11.80
2015-12-31 2357 459654 308 125327388 271.50 274.00 271.50 272.00 1.00 0.37% 272.00 5 272.50 1 11.84