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　　　262.00
0
0%		261.50
-0.5
-0.19%		264.00
2.5
0.96%		268.00
4
1.52%		276.50
8.5
3.17%		 　275.50
-1
-0.36%		274.00
-1.5
-0.54%		274.50
0.5
0.18%		274.50
0
0%		277.50
3
1.09%		 　270.50
-7
-2.52%		270.50
0
0%		263.50
-7
-2.59%		262.50
-1
-0.38%		267.00
4.5
1.71%		 　271.50
4.5
1.69%		266.00
-5.5
-2.03%		267.00
1
0.38%		265.50
-1.5
-0.56%		268.50
3
1.13%		271.50
3
1.12%		 269.76
2 月　274.50
3
1.1%		271.00
-3.5
-1.28%		 　　　　　　　　　　269.50
-1.5
-0.55%		272.00
2.5
0.93%		274.50
2.5
0.92%		276.50
2
0.73%		271.50
-5
-1.81%		 　270.00
-1.5
-0.55%		270.50
0.5
0.19%		267.00
-3.5
-1.29%		272.50
5.5
2.06%		273.50
1
0.37%		 271.97
3 月273.00
-0.5
-0.18%		274.00
1
0.37%		278.00
4
1.46%		272.00
-6
-2.16%		 　278.00
6
2.21%		273.50
-4.5
-1.62%		281.00
7.5
2.74%		287.00
6
2.14%		286.00
-1
-0.35%		 　289.00
3
1.05%		284.00
-5
-1.73%		286.50
2.5
0.88%		288.00
1.5
0.52%		290.50
2.5
0.87%		 　289.00
-1.5
-0.52%		289.00
0
0%		289.50
0.5
0.17%		289.00
-0.5
-0.17%		287.00
-2
-0.69%		 　287.50
0.5
0.17%		286.50
-1
-0.35%		286.00
-0.5
-0.17%		289.00
3
1.05%		284.31
4 月283.50
-5.5
-1.9%		 　　　283.50
0
0%		283.50
0
0%		283.50
0
0%		 　282.50
-1
-0.35%		282.00
-0.5
-0.18%		286.00
4
1.42%		283.50
-2.5
-0.87%		284.50
1
0.35%		 　285.50
1
0.35%		286.00
0.5
0.18%		287.00
1
0.35%		284.00
-3
-1.05%		287.50
3.5
1.23%		 　287.50
0
0%		288.00
0.5
0.17%		287.50
-0.5
-0.17%		286.00
-1.5
-0.52%		283.50
-2.5
-0.87%		 284.08
5 月　　274.00
-9.5
-3.35%		270.50
-3.5
-1.28%		270.00
-0.5
-0.18%		264.00
-6
-2.22%		 　264.50
0.5
0.19%		263.00
-1.5
-0.57%		260.00
-3
-1.14%		272.00
12
4.62%		263.00
-9
-3.31%		 　258.50
-4.5
-1.71%		255.00
-3.5
-1.35%		259.00
4
1.57%		254.50
-4.5
-1.74%		253.00
-1.5
-0.59%		 　268.50
15.5
6.13%		265.00
-3.5
-1.3%		267.00
2
0.75%		271.00
4
1.5%		272.50
1.5
0.55%		 　283.00
10.5
3.85%		280.00
-3
-1.06%		266.5
6 月279.00
-1
-0.36%		278.00
-1
-0.36%		282.50
4.5
1.62%		282.00
-0.5
-0.18%		 280.00
-2
-0.71%		283.50
3.5
1.25%		287.50
4
1.41%		 　　　279.00
-8.5
-2.96%		287.00
8
2.87%		283.00
-4
-1.39%		280.00
-3
-1.06%		281.50
1.5
0.54%		 　281.50
0
0%		281.50
0
0%		284.00
2.5
0.89%		278.00
-6
-2.11%		275.00
-3
-1.08%		 　265.00
-10
-3.64%		268.50
3.5
1.32%		268.00
-0.5
-0.19%		265.50
-2.5
-0.93%		 277.85
7 月268.50
3
1.13%		 　270.00
1.5
0.56%		 265.50
-4.5
-1.67%		267.00
1.5
0.56%		 　　271.00
4
1.5%		275.00
4
1.48%		280.00
5
1.82%		282.00
2
0.71%		283.50
1.5
0.53%		 　285.00
1.5
0.53%		284.50
-0.5
-0.18%		283.00
-1.5
-0.53%		277.00
-6
-2.12%		279.50
2.5
0.9%		 　280.50
1
0.36%		279.50
-1
-0.36%		281.00
1.5
0.54%		282.50
1.5
0.53%		277.50
-5
-1.77%		 277.4
8 月284.00
6.5
2.34%		282.00
-2
-0.7%		282.00
0
0%		282.50
0.5
0.18%		270.00
-12.5
-4.42%		 　270.50
0.5
0.19%		271.00
0.5
0.18%		269.00
-2
-0.74%		265.50
-3.5
-1.3%		263.00
-2.5
-0.94%		 　265.50
2.5
0.95%		264.00
-1.5
-0.56%		265.50
1.5
0.57%		268.50
3
1.13%		270.50
2
0.74%		 　269.00
-1.5
-0.55%		271.00
2
0.74%		269.00
-2
-0.74%		274.00
5
1.86%		275.00
1
0.36%		 　271.50
-3.5
-1.27%		273.00
1.5
0.55%		268.50
-4.5
-1.65%		271.15
9 月270.00
1.5
0.56%		271.50
1.5
0.56%		 　273.00
1.5
0.55%		276.50
3.5
1.28%		274.50
-2
-0.72%		275.00
0.5
0.18%		274.00
-1
-0.36%		272.00
-2
-0.73%		 271.00
-1
-0.37%		269.00
-2
-0.74%		268.00
-1
-0.37%		 　　　279.50
11.5
4.29%		275.50
-4
-1.43%		278.00
2.5
0.91%		278.00
0
0%		278.50
0.5
0.18%		 　279.00
0.5
0.18%		 　284.00
5
1.79%		279.50
-4.5
-1.58%		 275.86
10 月　　283.50
4
1.43%		284.00
0.5
0.18%		283.50
-0.5
-0.18%		282.00
-1.5
-0.53%		279.00
-3
-1.06%		 　　282.00
3
1.08%		282.00
0
0%		282.00
0
0%		279.50
-2.5
-0.89%		 　280.00
0.5
0.18%		280.00
0
0%		280.00
0
0%		282.00
2
0.71%		279.50
-2.5
-0.89%		 　280.50
1
0.36%		280.00
-0.5
-0.18%		281.50
1.5
0.54%		281.00
-0.5
-0.18%		278.00
-3
-1.07%		 276.50
-1.5
-0.54%		280.48
11 月275.00
-1.5
-0.54%		273.50
-1.5
-0.55%		272.50
-1
-0.37%		271.00
-1.5
-0.55%		 　274.00
3
1.11%		276.00
2
0.73%		268.50
-7.5
-2.72%		273.50
5
1.86%		262.50
-11
-4.02%		 　262.50
0
0%		261.00
-1.5
-0.57%		261.00
0
0%		261.00
0
0%		263.00
2
0.77%		 　265.00
2
0.76%		268.50
3.5
1.32%		268.50
0
0%		266.00
-2.5
-0.93%		266.50
0.5
0.19%		 　266.00
-0.5
-0.19%		262.50
-3.5
-1.32%		264.00
1.5
0.57%		 267.13
12 月263.00
-1
-0.38%		261.00
-2
-0.76%		 　261.50
0.5
0.19%		263.00
1.5
0.57%		265.50
2.5
0.95%		267.00
1.5
0.56%		265.00
-2
-0.75%		 　266.50
1.5
0.57%		267.00
0.5
0.19%		266.00
-1
-0.37%		266.50
0.5
0.19%		265.00
-1.5
-0.56%		 　263.50
-1.5
-0.57%		263.50
0
0%		263.50
0
0%		263.00
-0.5
-0.19%		264.00
1
0.38%		 　264.00
0
0%		264.50
0.5
0.19%		264.00
-0.5
-0.19%		263.00
-1
-0.38%		265.00
2
0.76%		　264.25

說明:最高漲幅:6.13%最低跌幅:-4.42% 最高價:290.50最低價:253.00平均價:274.26,灰色底表示週末,漲141天(413.5)元,跌134天(-381.5)元,平盤28天
6%=2,5%=1,4%=4,3%=3,2%=21,1%=71,0%=67,-0%=4,-1%=10,-2%=17,-3%=41,-4%=62,

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
2016-01-04 2357 1697726 1448 447242890 272.00 274.00 260.50 262.00 10.00 0% 262.00 197 263.00 2 11.41
2016-01-05 2357 1295056 979 340085728 262.00 264.50 261.00 261.50 0.50 -0.19% 261.50 14 263.00 8 11.38
2016-01-06 2357 1383039 994 363589913 262.00 266.50 261.00 264.00 2.50 0.96% 264.00 13 264.50 6 11.49
2016-01-07 2357 2027503 1431 536420532 265.50 268.00 260.50 268.00 4.00 1.52% 268.00 69 268.50 22 11.67
2016-01-08 2357 2197271 1517 590812525 264.00 277.50 261.50 276.50 8.50 3.17% 275.50 38 276.50 1 12.04
2016-01-11 2357 2671622 1828 724946111 270.00 276.50 266.00 275.50 1.00 -0.36% 275.00 42 275.50 1 11.99
2016-01-12 2357 1521476 1097 415498231 276.00 276.50 271.00 274.00 1.50 -0.54% 272.50 78 274.00 51 11.93
2016-01-13 2357 1349116 915 368306168 275.00 275.00 271.00 274.50 0.50 0.18% 274.00 25 274.50 17 11.95
2016-01-14 2357 1643294 947 445271262 269.00 274.50 266.00 274.50 0.00 0% 272.50 1 274.50 25 11.95
2016-01-15 2357 2686277 1303 736951121 272.00 277.50 269.50 277.50 3.00 1.09% 274.50 60 277.50 7 12.08
2016-01-18 2357 1707616 1433 463702936 272.00 275.00 269.00 270.50 7.00 -2.52% 270.50 184 271.00 1 11.78
2016-01-19 2357 992950 769 268916969 270.50 273.50 269.50 270.50 0.00 0% 270.50 37 271.00 1 11.78
2016-01-20 2357 1996038 1459 530181608 267.00 268.00 263.50 263.50 7.00 -2.59% 263.50 142 264.00 11 11.47
2016-01-21 2357 1118876 664 294227764 264.50 265.50 261.00 262.50 1.00 -0.38% 262.50 113 263.00 1 11.43
2016-01-22 2357 1049539 818 277648913 262.00 268.50 262.00 267.00 4.50 1.71% 267.00 24 267.50 10 11.62
2016-01-25 2357 1186459 783 321820889 267.00 273.00 267.00 271.50 4.50 1.69% 271.00 71 271.50 15 11.82
2016-01-26 2357 1427241 1122 380688347 266.50 269.50 266.00 266.00 5.50 -2.03% 266.00 122 266.50 1 11.58
2016-01-27 2357 858779 526 228667314 268.50 269.00 265.00 267.00 1.00 0.38% 265.50 6 267.00 69 11.62
2016-01-28 2357 1912247 1255 509912702 263.00 270.00 263.00 265.50 1.50 -0.56% 265.50 69 267.00 1 11.56
2016-01-29 2357 2293158 1304 613454415 264.50 270.00 264.00 268.50 3.00 1.13% 268.00 1 268.50 29 11.69
2016-01-30 2357 517220 408 140325900 269.50 272.00 269.00 271.50 3.00 1.12% 271.00 54 272.00 42 11.82
2016-02-02 2357 1189241 945 327769793 275.00 277.00 273.00 274.50 0.50 1.1% 274.50 9 275.00 4 11.95
2016-02-03 2357 1016293 720 275434252 271.00 273.00 269.00 271.00 3.50 -1.28% 271.00 59 272.00 3 11.80
2016-02-15 2357 1461684 1308 392984496 270.00 272.50 266.00 269.50 1.50 -0.55% 269.50 31 270.00 1 11.73
2016-02-16 2357 1207826 877 327658925 267.00 273.00 266.50 272.00 2.50 0.93% 271.50 4 272.00 3 11.84
2016-02-17 2357 1265752 1001 347039796 273.50 275.00 272.00 274.50 2.50 0.92% 274.00 59 274.50 13 11.95
2016-02-18 2357 2506116 1420 691974080 275.50 277.00 273.00 276.50 2.00 0.73% 275.50 25 276.50 16 12.04
2016-02-19 2357 868685 725 236482320 273.00 274.00 271.50 271.50 5.00 -1.81% 271.50 8 272.50 44 11.82
2016-02-22 2357 1358953 742 368573310 272.00 274.50 270.00 270.00 1.50 -0.55% 270.00 133 271.00 3 11.75
2016-02-23 2357 1198467 848 324342590 270.50 272.50 269.50 270.50 0.50 0.19% 270.50 9 271.00 81 11.78
2016-02-24 2357 780108 595 209855836 272.50 273.50 266.50 267.00 3.50 -1.29% 267.00 9 267.50 85 11.62
2016-02-25 2357 1028839 720 279324869 270.00 273.50 269.00 272.50 5.50 2.06% 271.00 4 272.50 43 11.86
2016-02-26 2357 885071 601 241548312 273.00 274.50 270.50 273.50 1.00 0.37% 273.00 5 273.50 17 11.91
2016-03-01 2357 1095205 956 298649067 270.00 274.50 270.00 273.00 0.50 -0.18% 273.00 8 273.50 8 11.89
2016-03-02 2357 854328 682 234473544 275.00 276.00 273.00 274.00 1.00 0.37% 273.50 1 274.00 3 11.93
2016-03-03 2357 1925307 1459 531036372 272.50 278.00 272.00 278.00 4.00 1.46% 277.50 32 278.00 35 12.10
2016-03-04 2357 1376871 1221 376487912 277.50 277.50 272.00 272.00 6.00 -2.16% 272.00 5 273.00 21 11.84
2016-03-07 2357 1754303 1377 483256765 274.00 278.00 272.50 278.00 6.00 2.21% 277.00 3 278.00 204 12.10
2016-03-08 2357 1111881 883 305016943 277.50 277.50 273.00 273.50 4.50 -1.62% 273.50 17 275.00 3 11.91
2016-03-09 2357 1811062 1299 504809860 275.50 281.00 274.50 281.00 7.50 2.74% 280.50 9 281.00 19 12.23
2016-03-10 2357 1935534 1428 553313943 282.50 287.00 282.00 287.00 6.00 2.14% 287.00 31 287.50 216 12.49
2016-03-11 2357 1460794 1155 417606887 286.00 289.50 284.00 286.00 1.00 -0.35% 285.50 9 286.00 26 12.45
2016-03-14 2357 1160987 960 333982749 286.00 289.00 283.00 289.00 3.00 1.05% 288.50 20 289.00 157 12.58
2016-03-15 2357 1495486 960 426041052 289.00 289.00 281.50 284.00 5.00 -1.73% 283.00 22 284.00 11 12.36
2016-03-16 2357 980165 818 280161025 287.00 287.00 284.00 286.50 2.50 0.88% 286.50 7 287.00 43 12.47
2016-03-17 2357 1357241 1110 391956539 290.00 291.50 287.00 288.00 1.50 0.52% 287.50 11 288.00 5 12.54
2016-03-18 2357 3052591 1490 886554081 291.00 291.00 289.00 290.50 2.50 0.87% 290.00 63 290.50 367 12.62
2016-03-21 2357 956159 689 276762292 291.50 291.50 288.00 289.00 1.50 -0.52% 288.50 34 289.00 60 12.55
2016-03-22 2357 1205617 925 347500253 291.00 291.00 286.00 289.00 0.00 0% 288.50 22 289.00 263 12.55
2016-03-23 2357 1104942 917 318709796 289.00 290.00 286.00 289.50 0.50 0.17% 288.00 41 289.50 66 12.58
2016-03-24 2357 719434 553 207651769 289.00 289.50 286.00 289.00 0.50 -0.17% 288.50 17 289.00 113 12.55
2016-03-25 2357 223679 218 64324529 289.00 289.50 287.00 287.00 2.00 -0.69% 287.00 7 287.50 21 12.47
2016-03-28 2357 849618 605 244665549 286.50 289.00 286.00 287.50 0.50 0.17% 287.00 8 287.50 40 12.49
2016-03-29 2357 927330 675 266552880 288.00 289.50 286.00 286.50 1.00 -0.35% 286.50 20 287.00 133 12.45
2016-03-30 2357 1521793 1089 437937895 288.00 289.50 286.00 286.00 0.50 -0.17% 286.00 602 286.50 7 12.42
2016-03-31 2357 1543603 928 445799534 288.00 291.00 286.50 289.00 3.00 1.05% 288.00 7 289.00 511 12.55
2016-04-01 2357 1390025 712 396240756 286.00 288.00 283.00 283.50 5.50 -1.9% 283.50 10 284.00 32 12.32
2016-04-06 2357 2140073 1610 607611659 286.00 286.50 282.00 283.50 0.00 0% 283.50 8 284.00 41 12.32
2016-04-07 2357 1494644 1082 421605888 283.50 284.00 280.50 283.50 0.00 0% 283.00 1 283.50 62 12.32
2016-04-08 2357 1494770 1156 421054140 280.50 283.50 280.50 283.50 0.00 0% 282.00 6 283.50 8 12.32
2016-04-11 2357 908216 618 256202496 283.00 283.50 280.50 282.50 1.00 -0.35% 282.00 6 282.50 2 12.27
2016-04-12 2357 812879 697 229222499 282.50 283.00 281.00 282.00 0.50 -0.18% 282.00 17 282.50 100 12.25
2016-04-13 2357 1306713 1052 373471705 282.00 287.00 282.00 286.00 4.00 1.42% 286.00 39 286.50 15 12.42
2016-04-14 2357 1047949 829 298821567 287.00 287.00 283.50 283.50 2.50 -0.87% 283.50 42 285.00 18 12.32
2016-04-15 2357 959663 800 272764952 286.00 287.00 282.50 284.50 1.00 0.35% 284.00 1 284.50 23 12.36
2016-04-18 2357 791823 598 225677628 286.00 286.00 284.00 285.50 1.00 0.35% 285.00 15 285.50 27 12.40
2016-04-19 2357 1193505 973 340463925 286.50 286.50 282.50 286.00 0.50 0.18% 286.00 17 286.50 22 12.42
2016-04-20 2357 1977655 1526 568437994 288.00 290.00 285.50 287.00 1.00 0.35% 286.50 70 287.00 21 12.47
2016-04-21 2357 1205783 1081 342530089 283.00 286.50 282.50 284.00 3.00 -1.05% 284.00 45 284.50 25 12.34
2016-04-22 2357 1045951 880 299796486 286.00 287.50 286.00 287.50 3.50 1.23% 286.50 339 287.50 17 12.49
2016-04-25 2357 1161573 655 334044878 288.00 288.00 286.00 287.50 0.00 0% 287.50 5 288.00 223 12.49
2016-04-26 2357 1508470 802 434004647 286.00 288.00 286.00 288.00 0.50 0.17% 288.00 143 288.50 50 12.51
2016-04-27 2357 1228136 714 353214455 288.00 288.50 287.00 287.50 0.50 -0.17% 287.00 82 287.50 15 12.49
2016-04-28 2357 897256 655 257075329 288.00 288.00 286.00 286.00 1.50 -0.52% 286.00 117 286.50 12 12.42
2016-04-29 2357 1071281 775 303813374 286.00 286.50 281.50 283.50 2.50 -0.87% 283.00 1 283.50 19 12.32
2016-05-03 2357 2103114 1190 579317236 281.50 281.50 272.00 274.00 9.50 -3.35% 274.00 30 274.50 4 11.90
2016-05-04 2357 1797897 1271 488992029 274.00 276.00 269.00 270.50 3.50 -1.28% 270.50 15 271.00 15 11.75
2016-05-05 2357 1181694 1034 318562880 268.00 271.00 267.50 270.00 0.50 -0.18% 270.00 1081 270.50 28 11.73
2016-05-06 2357 1586307 1336 420263193 267.50 269.50 264.00 264.00 6.00 -2.22% 264.00 20 264.50 2 11.47
2016-05-09 2357 1106205 994 291437620 263.00 264.50 261.00 264.50 0.50 0.19% 264.00 4 264.50 4 11.49
2016-05-10 2357 1503005 1235 392373315 260.00 263.00 257.50 263.00 1.50 -0.57% 262.00 12 263.00 60 11.42
2016-05-11 2357 1419256 1291 367027804 263.00 263.00 256.50 260.00 3.00 -1.14% 260.00 5 260.50 37 11.29
2016-05-12 2357 1532692 1352 411619677 264.50 272.00 264.50 272.00 12.00 4.62% 270.50 10 272.00 123 11.49
2016-05-13 2357 1877761 1624 491298017 265.50 266.00 258.50 263.00 9.00 -3.31% 262.00 2 263.00 33 11.11
2016-05-16 2357 1282523 1062 330863526 258.00 260.50 255.50 258.50 4.50 -1.71% 258.50 26 259.00 7 10.92
2016-05-17 2357 1555609 1323 395768404 257.00 257.00 252.00 255.00 3.50 -1.35% 254.50 95 255.00 12 10.77
2016-05-18 2357 1383984 1133 353648356 255.00 259.00 252.50 259.00 4.00 1.57% 258.50 2 259.00 17 10.94
2016-05-19 2357 1379623 1142 350520167 255.50 257.50 252.00 254.50 4.50 -1.74% 254.50 102 255.00 3 10.75
2016-05-20 2357 871339 766 222184784 254.50 258.00 253.00 253.00 1.50 -0.59% 253.00 498 254.50 13 10.69
2016-05-23 2357 2052194 1687 541879798 253.00 269.00 253.00 268.50 15.50 6.13% 267.00 4 268.50 27 11.34
2016-05-24 2357 1018763 903 270779432 268.00 268.50 264.00 265.00 3.50 -1.3% 265.00 16 265.50 31 11.20
2016-05-25 2357 1083299 869 289839878 265.00 268.50 265.00 267.00 2.00 0.75% 267.00 118 267.50 6 11.28
2016-05-26 2357 1330225 996 358349134 267.00 272.00 267.00 271.00 4.00 1.5% 271.00 46 271.50 77 11.45
2016-05-27 2357 1121685 947 305130585 272.00 273.00 269.50 272.50 1.50 0.55% 272.50 28 273.00 67 11.51
2016-05-30 2357 1689731 1440 470852411 273.00 284.00 272.50 283.00 10.50 3.85% 282.00 1 283.00 27 11.96
2016-05-31 2357 2788111 1223 778433407 283.00 283.00 276.00 280.00 3.00 -1.06% 280.00 5 280.50 55 11.83
2016-06-01 2357 1256591 1004 352496082 280.00 282.50 278.50 279.00 1.00 -0.36% 279.00 45 279.50 2 11.79
2016-06-02 2357 1118465 936 312782305 282.00 282.50 278.00 278.00 1.00 -0.36% 278.00 11 278.50 2 11.74
2016-06-03 2357 938928 807 264108718 282.00 283.00 280.00 282.50 4.50 1.62% 281.00 38 282.50 44 11.93
2016-06-04 2357 283297 260 79883957 282.50 282.50 281.50 282.00 0.50 -0.18% 281.50 48 282.00 125 11.91
2016-06-06 2357 671738 587 188859640 283.00 284.00 278.50 280.00 2.00 -0.71% 280.00 3 281.00 296 11.83
2016-06-07 2357 1555094 1229 438274508 282.50 283.50 280.50 283.50 3.50 1.25% 283.00 15 283.50 83 11.98
2016-06-08 2357 1608092 1317 460578312 284.00 287.50 283.50 287.50 4.00 1.41% 286.50 37 287.50 49 12.15
2016-06-13 2357 1642563 1361 457348721 282.50 284.50 275.00 279.00 8.50 -2.96% 279.00 23 279.50 28 11.79
2016-06-14 2357 2694267 2093 752344216 271.00 287.00 270.00 287.00 8.00 2.87% 286.00 75 287.00 3 12.13
2016-06-15 2357 1523155 1235 430691555 286.50 286.50 281.00 283.00 4.00 -1.39% 283.00 77 283.50 12 11.96
2016-06-16 2357 1249828 1040 349433093 283.00 283.00 278.00 280.00 3.00 -1.06% 280.00 48 281.00 12 11.83
2016-06-17 2357 1705796 1121 481839880 282.50 283.50 281.50 281.50 1.50 0.54% 281.50 4 282.00 2 11.89
2016-06-20 2357 625353 552 175798011 281.00 283.00 280.00 281.50 0.00 0% 281.00 2 281.50 80 11.89
2016-06-21 2357 1215548 1108 342325940 279.50 283.00 279.00 281.50 0.00 0% 281.00 156 281.50 45 11.89
2016-06-22 2357 1441608 1127 407445064 280.50 284.00 280.50 284.00 2.50 0.89% 283.50 5 284.00 46 12.00
2016-06-23 2357 1066479 887 297899162 281.50 282.50 278.00 278.00 6.00 -2.11% 278.00 65 279.50 13 11.74
2016-06-24 2357 2032758 1530 557688934 279.00 280.00 270.00 275.00 3.00 -1.08% 274.50 8 275.00 185 11.62
2016-06-27 2357 3348559 2550 891859694 274.50 274.50 264.00 265.00 10.00 -3.64% 264.50 62 265.00 31 11.20
2016-06-28 2357 2381780 1952 630353422 260.50 269.50 260.00 268.50 3.50 1.32% 268.50 6 269.00 26 11.34
2016-06-29 2357 1096074 1003 294244406 268.50 270.00 266.00 268.00 0.50 -0.19% 268.00 30 268.50 20 11.32
2016-06-30 2357 2238065 1433 597622355 269.00 269.50 265.00 265.50 2.50 -0.93% 265.00 168 265.50 85 11.22
2016-07-01 2357 1698900 1296 455878141 265.50 270.00 265.50 268.50 3.00 1.13% 268.50 61 269.00 10 11.34
2016-07-04 2357 1059524 884 286358456 271.00 272.00 268.50 270.00 1.50 0.56% 269.50 14 270.00 89 11.41
2016-07-06 2357 1220983 1040 324215478 270.00 270.00 264.00 265.50 4.50 -1.67% 265.50 146 266.00 6 11.22
2016-07-07 2357 497933 414 132857178 265.50 268.00 265.00 267.00 1.50 0.56% 266.50 10 267.00 11 11.28
2016-07-11 2357 1870246 1336 506239920 270.00 273.00 269.00 271.00 4.00 1.5% 270.50 10 271.00 17 11.45
2016-07-12 2357 2245560 1478 612648940 272.50 275.00 270.00 275.00 4.00 1.48% 275.00 16 275.50 43 11.62
2016-07-13 2357 2310173 1553 639569665 277.00 280.00 275.00 280.00 5.00 1.82% 279.00 2 280.00 159 11.83
2016-07-14 2357 1911477 1443 538784289 280.50 283.00 279.50 282.00 2.00 0.71% 281.50 1 282.00 29 11.91
2016-07-15 2357 1850183 1601 522220106 282.50 283.50 278.50 283.50 1.50 0.53% 283.50 10 284.00 64 11.98
2016-07-18 2357 1953801 1700 557388984 284.00 286.50 282.00 285.00 1.50 0.53% 285.00 49 285.50 14 12.04
2016-07-19 2357 1841424 1285 523840742 285.50 286.00 283.50 284.50 0.50 -0.18% 284.00 41 284.50 128 12.02
2016-07-20 2357 2089361 1510 592461115 284.00 285.00 282.00 283.00 1.50 -0.53% 283.00 160 283.50 149 11.96
2016-07-21 2357 2978530 2477 833681310 280.50 284.00 276.50 277.00 6.00 -2.12% 276.50 65 277.00 46 11.70
2016-07-22 2357 1586627 1337 441630806 277.00 279.50 277.00 279.50 2.50 0.9% 279.50 9 280.00 41 11.81
2016-07-25 2357 971061 772 271643519 281.00 282.50 277.50 280.50 1.00 0.36% 280.00 1 280.50 25 11.85
2016-07-26 2357 894489 795 249416431 277.50 280.00 277.00 279.50 1.00 -0.36% 279.00 6 279.50 17 11.81
2016-07-27 2357 943155 519 264760827 279.50 281.50 279.50 281.00 1.50 0.54% 280.00 42 281.50 52 11.87
2016-07-28 2357 1045580 877 294412480 280.00 282.50 280.00 282.50 1.50 0.53% 282.00 20 282.50 23 11.93
2016-07-29 2357 2332923 1135 652084770 282.00 282.50 277.50 277.50 5.00 -1.77% 277.50 142 278.50 2 11.72
2016-08-01 2357 1095576 907 309711008 280.00 284.00 280.00 284.00 6.50 2.34% 283.50 21 284.00 153 12.00
2016-08-02 2357 1363556 1067 384093736 284.00 284.00 280.50 282.00 2.00 -0.7% 282.00 24 283.00 36 11.91
2016-08-03 2357 910400 688 256439586 280.00 283.00 279.00 282.00 0.00 0% 281.50 60 282.00 2 11.91
2016-08-04 2357 2520700 1424 712918400 283.50 283.50 281.50 282.50 0.50 0.18% 282.50 67 283.00 68 11.93
2016-08-05 2357 2326606 1620 629974620 270.00 272.50 270.00 270.00 0.00 -4.42% 270.00 404 270.50 16 11.41
2016-08-08 2357 1909314 1255 514079780 270.50 272.00 267.50 270.50 0.50 0.19% 269.00 49 270.50 12 11.43
2016-08-09 2357 1177874 998 316393980 269.00 271.00 267.50 271.00 0.50 0.18% 270.00 25 271.00 39 11.45
2016-08-10 2357 1067677 751 286918113 269.50 270.00 267.00 269.00 2.00 -0.74% 269.00 12 269.50 3 11.36
2016-08-11 2357 1444918 797 384463288 269.00 269.00 265.00 265.50 3.50 -1.3% 265.50 4 266.00 90 11.22
2016-08-12 2357 1996713 1318 530060919 266.50 268.00 263.00 263.00 2.50 -0.94% 263.00 69 263.50 1 11.11
2016-08-15 2357 2134659 854 565748335 264.00 266.00 264.00 265.50 2.50 0.95% 265.00 137 265.50 176 11.57
2016-08-16 2357 1162619 774 307698416 264.00 266.00 264.00 264.00 1.50 -0.56% 264.00 68 265.00 44 11.50
2016-08-17 2357 851040 692 226205614 266.00 267.00 265.00 265.50 1.50 0.57% 265.50 121 266.50 4 11.57
2016-08-18 2357 765300 718 204750600 267.50 268.50 266.00 268.50 3.00 1.13% 268.00 81 268.50 62 11.70
2016-08-19 2357 1516984 1149 409612162 269.00 271.00 268.50 270.50 2.00 0.74% 270.00 51 270.50 4 11.79
2016-08-22 2357 744470 586 200254990 270.00 270.50 268.50 269.00 1.50 -0.55% 268.50 284 269.00 48 11.72
2016-08-23 2357 954559 772 257353871 269.00 271.00 268.50 271.00 2.00 0.74% 270.00 1 271.00 40 11.81
2016-08-24 2357 1327586 757 358642634 269.00 271.50 268.50 269.00 2.00 -0.74% 269.00 194 269.50 4 11.72
2016-08-25 2357 1049707 802 285735011 271.00 274.00 269.00 274.00 5.00 1.86% 273.50 3 274.00 63 11.94
2016-08-26 2357 532096 468 145820247 274.00 275.00 271.50 275.00 1.00 0.36% 274.50 1 275.00 6 11.98
2016-08-29 2357 1231998 923 335320958 275.50 275.50 270.50 271.50 3.50 -1.27% 271.00 100 272.50 4 11.83
2016-08-30 2357 833093 653 227225740 273.50 274.50 271.00 273.00 1.50 0.55% 273.00 39 273.50 9 11.90
2016-08-31 2357 1563792 863 420883727 271.00 272.50 268.00 268.50 4.50 -1.65% 268.50 252 269.50 4 11.70
2016-09-01 2357 857741 759 230296829 268.00 271.00 267.00 270.00 1.50 0.56% 269.50 15 270.00 7 11.76
2016-09-02 2357 832678 736 226105560 270.00 272.50 269.00 271.50 1.50 0.56% 271.50 8 272.00 24 11.83
2016-09-05 2357 485919 470 132925498 273.00 274.50 272.50 273.00 1.50 0.55% 273.00 11 273.50 4 11.90
2016-09-06 2357 1089863 899 300450325 273.50 276.50 273.00 276.50 3.50 1.28% 276.00 3 276.50 7 12.05
2016-09-07 2357 947318 736 260816814 277.00 278.00 273.00 274.50 2.00 -0.72% 274.00 3 275.00 22 11.96
2016-09-08 2357 1865571 1413 511962954 276.00 277.50 271.50 275.00 0.50 0.18% 273.50 3 275.00 135 11.98
2016-09-09 2357 495877 367 135110044 272.00 274.00 271.50 274.00 1.00 -0.36% 272.50 1 274.00 12 11.94
2016-09-10 2357 559463 348 152084936 272.00 273.00 270.50 272.00 2.00 -0.73% 272.00 2 272.50 5 11.85
2016-09-12 2357 943979 747 256121830 272.00 274.00 270.00 271.00 1.00 -0.37% 270.50 66 271.00 28 11.81
2016-09-13 2357 1040471 888 279735929 270.00 271.00 267.00 269.00 2.00 -0.74% 269.00 1 269.50 25 11.72
2016-09-14 2357 1157570 710 310124380 267.50 271.00 267.00 268.00 1.00 -0.37% 268.00 9 268.50 4 11.68
2016-09-19 2357 2097235 1662 580762433 275.00 280.00 274.00 279.50 11.50 4.29% 279.00 24 279.50 19 12.18
2016-09-20 2357 729416 593 201324900 277.00 278.00 275.00 275.50 4.00 -1.43% 275.50 17 276.00 8 12.00
2016-09-21 2357 910863 813 251381688 276.00 278.00 274.50 278.00 2.50 0.91% 276.50 11 278.00 20 12.11
2016-09-22 2357 819600 700 227243891 279.00 279.50 276.00 278.00 0.00 0% 278.00 2 278.50 31 12.11
2016-09-23 2357 700850 603 194803950 278.00 279.00 276.50 278.50 0.50 0.18% 278.00 21 278.50 4 12.14
2016-09-26 2357 749650 224 208381150 278.00 279.00 276.00 279.00 0.50 0.18% 276.50 33 279.00 65 12.16
2016-09-29 2357 2609871 1895 737452539 281.00 284.50 280.00 284.00 5.00 1.79% 283.50 40 284.00 7 12.37
2016-09-30 2357 1025408 768 287768122 282.50 284.00 279.50 279.50 4.50 -1.58% 279.50 140 280.00 1 12.18
2016-10-03 2357 986764 740 279687948 282.50 284.50 279.50 283.50 4.00 1.43% 283.50 39 284.00 264 12.35
2016-10-04 2357 551104 498 156106870 284.00 284.00 281.00 284.00 0.50 0.18% 283.50 1 284.00 577 12.37
2016-10-05 2357 492104 324 139248828 282.00 283.50 281.50 283.50 0.50 -0.18% 283.00 1 283.50 96 12.35
2016-10-06 2357 325780 321 92050180 284.00 284.00 282.00 282.00 1.50 -0.53% 282.00 73 282.50 19 12.29
2016-10-07 2357 685743 578 191827911 282.00 282.00 279.00 279.00 3.00 -1.06% 279.00 65 280.00 19 12.16
2016-10-11 2357 702888 605 197824640 282.50 283.50 280.00 282.00 3.00 1.08% 281.00 14 282.00 58 12.29
2016-10-12 2357 568205 429 160113495 280.00 282.50 279.00 282.00 0.00 0% 282.00 86 282.50 13 12.29
2016-10-13 2357 2758295 950 778580936 282.00 284.00 280.50 282.00 0.00 0% 281.50 1 282.00 11 12.29
2016-10-14 2357 350745 306 98390855 282.00 282.00 279.50 279.50 2.50 -0.89% 279.50 30 280.00 6 12.18
2016-10-17 2357 718961 578 200134658 280.00 280.50 276.00 280.00 0.50 0.18% 279.50 3 280.00 38 12.20
2016-10-18 2357 666859 409 186534223 279.50 280.00 278.50 280.00 0.00 0% 279.00 36 280.00 145 12.20
2016-10-19 2357 816981 594 228642199 280.00 280.50 279.00 280.00 0.00 0% 279.50 18 280.00 31 12.20
2016-10-20 2357 1394982 537 392237242 281.00 282.00 280.00 282.00 2.00 0.71% 281.50 11 282.00 75 12.29
2016-10-21 2357 422507 310 118064693 282.00 282.00 278.00 279.50 2.50 -0.89% 279.50 36 280.00 5 12.18
2016-10-24 2357 304515 264 85327185 280.00 281.00 279.50 280.50 1.00 0.36% 280.00 36 280.50 18 12.22
2016-10-25 2357 998171 889 278917612 280.50 281.00 277.00 280.00 0.50 -0.18% 280.00 14 280.50 34 12.20
2016-10-26 2357 1175578 588 331250158 280.00 283.00 280.00 281.50 1.50 0.54% 281.50 9 282.00 166 12.27
2016-10-27 2357 1965404 698 552550714 281.50 282.50 279.00 281.00 0.50 -0.18% 281.00 68 281.50 2 12.24
2016-10-28 2357 588987 435 164172884 277.50 280.00 277.50 278.00 3.00 -1.07% 278.00 47 278.50 3 12.11
2016-10-31 2357 1240580 919 343651359 277.00 279.50 276.00 276.50 1.50 -0.54% 276.00 228 277.00 2 12.05
2016-11-01 2357 678519 595 186669954 275.50 276.50 274.00 275.00 1.50 -0.54% 274.50 43 275.00 18 11.98
2016-11-02 2357 363846 355 99539369 273.50 275.00 273.00 273.50 1.50 -0.55% 273.00 19 273.50 13 11.92
2016-11-03 2357 586477 526 160611473 275.50 276.00 272.50 272.50 1.00 -0.37% 272.50 6 273.00 93 11.87
2016-11-04 2357 441434 414 119831614 272.00 273.50 271.00 271.00 1.50 -0.55% 271.00 52 271.50 39 11.81
2016-11-07 2357 373333 300 102312909 272.00 275.00 272.00 274.00 3.00 1.11% 274.00 42 274.50 2 11.94
2016-11-08 2357 357151 316 98469025 275.50 276.50 275.00 276.00 2.00 0.73% 275.50 16 276.00 19 12.03
2016-11-09 2357 1771108 1522 480435160 278.00 280.00 268.00 268.50 7.50 -2.72% 268.50 16 269.00 7 11.70
2016-11-10 2357 918451 731 250103672 273.50 273.50 271.00 273.50 5.00 1.86% 273.00 3 273.50 41 11.92
2016-11-11 2357 1838660 1638 484982580 267.00 269.00 262.50 262.50 11.00 -4.02% 262.50 73 263.00 20 10.37
2016-11-14 2357 2074448 1548 547117491 266.00 267.50 261.50 262.50 0.00 0% 262.00 7 262.50 31 10.37
2016-11-15 2357 1024957 922 268128234 262.50 263.00 261.00 261.00 1.50 -0.57% 261.00 87 261.50 10 10.31
2016-11-16 2357 934239 709 245298357 263.00 264.50 261.00 261.00 0.00 0% 261.00 78 261.50 1 10.31
2016-11-17 2357 523467 492 136926354 262.00 262.50 261.00 261.00 0.00 0% 261.00 122 261.50 4 10.31
2016-11-18 2357 1742171 820 455954606 261.00 264.50 261.00 263.00 2.00 0.77% 262.50 68 263.00 8 10.39
2016-11-21 2357 888700 750 234517000 264.00 265.00 261.00 265.00 2.00 0.76% 264.50 18 265.00 38 10.47
2016-11-22 2357 1355877 1133 362685462 265.00 269.50 264.00 268.50 3.50 1.32% 268.50 41 269.00 20 10.60
2016-11-23 2357 881208 640 236746494 267.00 270.00 267.00 268.50 0.00 0% 268.00 30 268.50 67 10.60
2016-11-24 2357 677875 405 180896750 268.50 268.50 266.00 266.00 2.50 -0.93% 266.00 15 266.50 1 10.51
2016-11-25 2357 390576 327 104214716 266.00 268.00 265.50 266.50 0.50 0.19% 266.50 15 267.00 92 10.53
2016-11-28 2357 918978 725 245436050 266.50 268.00 266.00 266.00 0.50 -0.19% 266.00 45 267.50 16 10.51
2016-11-29 2357 1389663 1128 367927032 265.00 267.00 262.50 262.50 3.50 -1.32% 262.50 69 263.50 16 10.37
2016-11-30 2357 2506052 916 662423176 265.50 265.50 264.00 264.00 1.50 0.57% 264.00 44 265.00 1 10.43
2016-12-01 2357 2619721 1334 689765865 264.00 265.00 263.00 263.00 1.00 -0.38% 262.50 104 263.00 497 10.39
2016-12-02 2357 1791120 1409 468516640 263.00 264.00 261.00 261.00 2.00 -0.76% 261.00 7 261.50 17 10.31
2016-12-05 2357 956723 784 250932054 263.00 263.50 261.00 261.50 0.50 0.19% 261.50 15 262.00 9 10.33
2016-12-06 2357 1158497 991 305621711 264.50 265.00 263.00 263.00 1.50 0.57% 263.00 4 263.50 3 10.39
2016-12-07 2357 1032526 798 274021364 265.00 266.00 264.00 265.50 2.50 0.95% 265.50 13 266.00 65 10.49
2016-12-08 2357 1381780 1001 367871980 266.50 267.00 265.50 267.00 1.50 0.56% 266.50 25 267.00 79 10.55
2016-12-09 2357 1404189 953 373977968 267.00 267.50 265.00 265.00 2.00 -0.75% 265.00 41 265.50 8 10.47
2016-12-12 2357 745494 593 198737410 267.00 267.50 266.00 266.50 1.50 0.57% 266.00 47 266.50 22 10.53
2016-12-13 2357 1044065 867 277858790 266.50 267.00 265.00 267.00 0.50 0.19% 266.50 1 267.00 62 10.55
2016-12-14 2357 753968 622 201020020 267.00 267.00 266.00 266.00 1.00 -0.37% 266.00 11 266.50 26 10.51
2016-12-15 2357 931060 711 247833460 266.50 268.00 264.00 266.50 0.50 0.19% 266.00 37 266.50 7 10.53
2016-12-16 2357 1633038 958 434109570 268.00 268.00 264.50 265.00 1.50 -0.56% 265.00 418 265.50 1 10.47
2016-12-19 2357 1034751 639 272940013 265.00 265.50 263.00 263.50 1.50 -0.57% 263.50 170 264.00 4 10.41
2016-12-20 2357 1037791 819 273530919 263.50 264.00 263.00 263.50 0.00 0% 263.50 63 264.00 54 10.41
2016-12-21 2357 1030782 616 271753166 263.50 264.50 262.50 263.50 0.00 0% 263.50 178 264.00 32 10.41
2016-12-22 2357 1213602 746 319095826 263.00 264.00 262.00 263.00 0.50 -0.19% 263.00 1 263.50 53 10.39
2016-12-23 2357 1246012 835 329061155 263.00 265.50 263.00 264.00 1.00 0.38% 264.00 5 264.50 33 10.43
2016-12-26 2357 191709 201 50588676 264.00 264.50 263.00 264.00 0.00 0% 264.00 9 264.50 33 10.43
2016-12-27 2357 376164 320 99325710 264.00 264.50 263.50 264.50 0.50 0.19% 264.00 337 264.50 11 10.45
2016-12-28 2357 1188975 673 314118904 265.00 265.00 263.50 264.00 0.50 -0.19% 264.00 3 265.00 38 10.43
2016-12-29 2357 705209 512 186344467 264.00 265.50 263.00 263.00 1.00 -0.38% 263.00 520 264.00 46 10.39
2016-12-30 2357 559410 347 148312240 265.50 266.00 264.00 265.00 2.00 0.76% 264.50 66 265.00 98 10.47