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　　267.00
0
0%		267.00
0
0%		269.00
2
0.75%		270.00
1
0.37%		 　269.00
-1
-0.37%		270.50
1.5
0.56%		272.50
2
0.74%		276.00
3.5
1.28%		277.00
1
0.36%		 　275.00
-2
-0.72%		275.00
0
0%		272.00
-3
-1.09%		271.00
-1
-0.37%		273.50
2.5
0.92%		 　277.00
3.5
1.28%		273.00
-4
-1.44%		 271.48
2 月　269.00
-4
-1.47%		266.00
-3
-1.12%		 　263.50
-2.5
-0.94%		266.50
3
1.14%		262.50
-4
-1.5%		265.00
2.5
0.95%		266.50
1.5
0.57%		 　271.50
5
1.88%		275.50
4
1.47%		280.00
4.5
1.63%		274.00
-6
-2.14%		275.00
1
0.36%		275.50
0.5
0.18%		 274.50
-1
-0.36%		274.00
-0.5
-0.18%		274.50
0.5
0.18%		279.00
4.5
1.64%		277.50
-1.5
-0.54%		 272.18
3 月274.50
-3
-1.08%		278.50
4
1.46%		279.00
0.5
0.18%		 　277.00
-2
-0.72%		278.00
1
0.36%		276.50
-1.5
-0.54%		278.00
1.5
0.54%		279.00
1
0.36%		 　280.00
1
0.36%		287.50
7.5
2.68%		286.50
-1
-0.35%		288.00
1.5
0.52%		287.00
-1
-0.35%		 　284.00
-3
-1.05%		289.00
5
1.76%		290.50
1.5
0.52%		291.00
0.5
0.17%		291.50
0.5
0.17%		 　296.50
5
1.72%		297.00
0.5
0.17%		297.00
0
0%		297.50
0.5
0.17%		300.00
2.5
0.84%		285.96
4 月 　　　306.50
6.5
2.17%		299.00
-7.5
-2.45%		299.00
0
0%		 　295.50
-3.5
-1.17%		288.50
-7
-2.37%		293.00
4.5
1.56%		290.50
-2.5
-0.85%		286.00
-4.5
-1.55%		 　284.00
-2
-0.7%		287.00
3
1.06%		291.50
4.5
1.57%		287.50
-4
-1.37%		294.50
7
2.43%		 　293.50
-1
-0.34%		302.00
8.5
2.9%		300.00
-2
-0.66%		296.50
-3.5
-1.17%		296.50
0
0%		 295.06
5 月　302.00
5.5
1.85%		300.50
-1.5
-0.5%		300.50
0
0%		300.00
-0.5
-0.17%		 　298.50
-1.5
-0.5%		298.00
-0.5
-0.17%		290.50
-7.5
-2.52%		293.00
2.5
0.86%		282.00
-11
-3.75%		 　280.00
-2
-0.71%		282.50
2.5
0.89%		280.50
-2
-0.71%		283.00
2.5
0.89%		284.00
1
0.35%		 　281.00
-3
-1.06%		283.50
2.5
0.89%		285.00
1.5
0.53%		291.00
6
2.11%		286.50
-4.5
-1.55%		 285.00
-1.5
-0.52%		288.39
6 月289.00
4
1.4%		290.00
1
0.35%		288.50
-1.5
-0.52%		 　289.00
0.5
0.17%		285.00
-4
-1.38%		284.50
-0.5
-0.18%		284.50
0
0%		 　280.50
-4
-1.41%		283.50
3
1.07%		281.00
-2.5
-0.88%		281.50
0.5
0.18%		280.00
-1.5
-0.53%		 　284.50
4.5
1.61%		287.00
2.5
0.88%		285.00
-2
-0.7%		286.00
1
0.35%		287.50
1.5
0.52%		 　289.50
2
0.7%		287.00
-2.5
-0.86%		289.50
2.5
0.87%		285.50
-4
-1.38%		287.50
2
0.7%		 285.8
7 月　　287.00
-0.5
-0.17%		285.00
-2
-0.7%		289.00
4
1.4%		290.00
1
0.35%		290.00
0
0%		 　293.50
3.5
1.21%		294.00
0.5
0.17%		294.00
0
0%		289.00
-5
-1.7%		290.50
1.5
0.52%		 　289.00
-1.5
-0.52%		285.50
-3.5
-1.21%		283.50
-2
-0.7%		283.50
0
0%		285.00
1.5
0.53%		 　282.50
-2.5
-0.88%		281.50
-1
-0.35%		281.00
-0.5
-0.18%		282.00
1
0.36%		281.00
-1
-0.35%		 281.00
0
0%		286.33
8 月283.00
2
0.71%		284.00
1
0.35%		281.50
-2.5
-0.88%		280.50
-1
-0.36%		 　280.50
0
0%		263.00
-17.5
-6.24%		265.50
2.5
0.95%		263.00
-2.5
-0.94%		258.00
-5
-1.9%		 　246.00
-12
-4.65%		245.00
-1
-0.41%		244.00
-1
-0.41%		243.50
-0.5
-0.2%		245.50
2
0.82%		 　242.50
-3
-1.22%		242.00
-0.5
-0.21%		243.50
1.5
0.62%		241.00
-2.5
-1.03%		243.00
2
0.83%		 　249.00
6
2.47%		246.50
-2.5
-1%		247.00
0.5
0.2%		250.00
3
1.21%		255.76
9 月253.50
3.5
1.4%		 　251.50
-2
-0.79%		251.00
-0.5
-0.2%		246.00
-5
-1.99%		245.00
-1
-0.41%		247.00
2
0.82%		 　248.00
1
0.4%		255.00
7
2.82%		252.50
-2.5
-0.98%		254.00
1.5
0.59%		256.00
2
0.79%		 　254.00
-2
-0.78%		253.50
-0.5
-0.2%		256.00
2.5
0.99%		257.00
1
0.39%		254.00
-3
-1.17%		 　252.50
-1.5
-0.59%		252.50
0
0%		250.00
-2.5
-0.99%		247.50
-2.5
-1%		249.50
2
0.81%		248.00
-1.5
-0.6%		 251.37
10 月　247.00
-1
-0.4%		243.50
-3.5
-1.42%		 247.50
4
1.64%		249.00
1.5
0.61%		 　　　247.00
-2
-0.8%		250.50
3.5
1.42%		251.00
0.5
0.2%		 　251.00
0
0%		251.50
0.5
0.2%		257.00
5.5
2.19%		256.50
-0.5
-0.19%		258.00
1.5
0.58%		 　255.00
-3
-1.16%		256.00
1
0.39%		256.50
0.5
0.2%		258.50
2
0.78%		261.00
2.5
0.97%		 　260.50
-0.5
-0.19%		261.00
0.5
0.19%		253.29
11 月260.00
-1
-0.38%		261.00
1
0.38%		263.50
2.5
0.96%		 　264.00
0.5
0.19%		262.00
-2
-0.76%		262.00
0
0%		263.50
1.5
0.57%		259.00
-4.5
-1.71%		 　273.00
14
5.41%		274.00
1
0.37%		273.50
-0.5
-0.18%		274.00
0.5
0.18%		277.00
3
1.09%		 　276.00
-1
-0.36%		276.00
0
0%		271.50
-4.5
-1.63%		273.00
1.5
0.55%		273.00
0
0%		 　271.50
-1.5
-0.55%		273.50
2
0.74%		269.00
-4.5
-1.65%		276.00
7
2.6%		 269.65
12 月270.00
-6
-2.17%		 　269.00
-1
-0.37%		268.50
-0.5
-0.19%		269.50
1
0.37%		265.00
-4.5
-1.67%		270.00
5
1.89%		 　267.00
-3
-1.11%		271.00
4
1.5%		267.00
-4
-1.48%		269.50
2.5
0.94%		270.50
1
0.37%		 　270.00
-0.5
-0.18%		273.00
3
1.11%		273.00
0
0%		273.00
0
0%		274.00
1
0.37%		 　274.00
0
0%		270.00
-4
-1.46%		273.00
3
1.11%		277.50
4.5
1.65%		279.50
2
0.72%		　　270.96

說明:最高漲幅:5.41%最低跌幅:-6.24% 最高價:306.50最低價:241.00平均價:273.89,灰色底表示週末,漲135天(375.5)元,跌155天(-417.5)元,平盤26天
5%=2,3%=4,2%=27,1%=61,0%=67,-0%=1,-1%=1,-2%=1,-3%=2,-4%=15,-5%=40,-6%=95,

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
2017-01-03 2357 942081 274 251048566 265.50 267.00 265.00 267.00 2.00 0% 266.00 4 267.00 95 10.55
2017-01-04 2357 696128 585 186401107 267.50 269.00 266.50 267.00 0.00 0% 266.50 7 267.00 21 10.55
2017-01-05 2357 1175570 683 316031452 268.50 269.50 267.00 269.00 2.00 0.75% 268.50 20 269.00 6 10.62
2017-01-06 2357 651630 642 175739970 269.50 270.00 269.00 270.00 1.00 0.37% 269.50 40 270.00 44 10.66
2017-01-09 2357 384814 383 103802466 271.00 271.50 268.50 269.00 1.00 -0.37% 269.00 9 269.50 20 10.62
2017-01-10 2357 431470 398 116506900 270.00 270.50 269.00 270.50 1.50 0.56% 270.50 4 271.00 78 10.68
2017-01-11 2357 674477 606 182797767 270.50 272.50 269.00 272.50 2.00 0.74% 272.00 8 272.50 42 10.76
2017-01-12 2357 962173 912 264356575 274.00 276.00 273.00 276.00 3.50 1.28% 275.50 1 276.00 86 10.90
2017-01-13 2357 930706 824 256639495 276.00 277.00 273.00 277.00 1.00 0.36% 276.00 62 277.00 20 10.94
2017-01-16 2357 441068 391 121195090 276.50 276.50 273.50 275.00 2.00 -0.72% 274.50 15 275.00 21 10.86
2017-01-17 2357 354718 295 97321867 274.50 275.50 273.50 275.00 0.00 0% 274.00 10 275.00 93 10.86
2017-01-18 2357 633315 547 173469180 273.00 275.50 272.00 272.00 3.00 -1.09% 272.00 79 273.00 2 10.74
2017-01-19 2357 893078 704 241666060 272.00 273.00 268.00 271.00 1.00 -0.37% 271.00 5 271.50 30 10.70
2017-01-20 2357 576099 515 157418970 271.00 274.50 270.50 273.50 2.50 0.92% 273.00 3 273.50 8 10.80
2017-01-23 2357 869759 648 240112225 275.00 277.00 275.00 277.00 3.50 1.28% 276.00 1 277.00 137 10.94
2017-01-24 2357 810113 639 222483736 275.00 277.00 273.00 273.00 4.00 -1.44% 273.00 61 273.50 3 10.78
2017-02-02 2357 1765566 1388 477039532 271.00 277.00 268.00 269.00 4.00 -1.47% 269.00 31 270.00 23 10.62
2017-02-03 2357 1462051 1138 389513027 269.00 271.00 265.00 266.00 3.00 -1.12% 265.50 6 266.00 7 10.51
2017-02-06 2357 1268973 1115 334846862 263.00 265.50 263.00 263.50 2.50 -0.94% 263.50 56 264.50 36 10.41
2017-02-07 2357 824652 730 218841092 263.00 266.50 263.00 266.50 3.00 1.14% 266.00 27 266.50 21 10.53
2017-02-08 2357 1266926 1035 333222538 265.00 265.50 262.00 262.50 4.00 -1.5% 262.50 60 263.00 41 10.37
2017-02-09 2357 815930 726 215795470 263.00 265.00 263.00 265.00 2.50 0.95% 264.50 2 265.00 68 10.47
2017-02-10 2357 1792292 931 476781672 265.00 266.50 265.00 266.50 1.50 0.57% 266.00 28 266.50 1 10.53
2017-02-13 2357 2164335 1590 584960450 268.50 272.00 267.50 271.50 5.00 1.88% 271.00 26 271.50 31 10.72
2017-02-14 2357 2156087 1523 591960838 273.50 275.50 273.50 275.50 4.00 1.47% 275.00 18 275.50 7 10.88
2017-02-15 2357 2631995 2035 733225587 276.50 280.00 276.50 280.00 4.50 1.63% 279.50 41 280.00 42 11.06
2017-02-16 2357 2033036 1450 561813864 280.00 280.00 274.00 274.00 6.00 -2.14% 274.00 6 274.50 31 10.82
2017-02-17 2357 1041444 753 287320156 276.00 277.00 274.00 275.00 1.00 0.36% 275.00 173 276.00 13 10.86
2017-02-18 2357 94445 134 25994375 275.00 276.00 275.00 275.50 0.50 0.18% 275.50 1 276.00 11 10.88
2017-02-20 2357 460335 434 126427455 276.00 277.50 273.50 274.50 1.00 -0.36% 274.00 7 274.50 15 10.84
2017-02-21 2357 738147 628 201892631 274.50 276.00 272.50 274.00 0.50 -0.18% 273.50 5 274.00 30 10.82
2017-02-22 2357 813213 636 223756246 276.00 276.00 274.50 274.50 0.50 0.18% 274.50 18 275.00 2 10.84
2017-02-23 2357 1235470 905 343332910 276.00 279.00 275.50 279.00 4.50 1.64% 278.00 3 279.00 110 11.02
2017-02-24 2357 1732296 1067 480910133 279.00 279.50 276.00 277.50 1.50 -0.54% 277.00 2 277.50 28 10.96
2017-03-01 2357 2050231 1265 566244574 279.50 279.50 274.50 274.50 3.00 -1.08% 274.50 16 275.50 24 10.84
2017-03-02 2357 1721365 1228 478796425 278.00 279.00 276.50 278.50 4.00 1.46% 278.00 27 278.50 270 11.00
2017-03-03 2357 1814896 1135 506496938 278.50 280.00 277.00 279.00 0.50 0.18% 278.50 46 279.00 2 11.02
2017-03-06 2357 1314399 516 364027813 279.00 279.00 276.00 277.00 2.00 -0.72% 276.50 79 277.00 18 10.94
2017-03-07 2357 2651250 612 734427538 277.00 278.00 276.00 278.00 1.00 0.36% 277.00 51 278.00 94 10.98
2017-03-08 2357 2349827 705 652471052 280.00 280.00 276.50 276.50 1.50 -0.54% 276.50 62 277.50 4 10.92
2017-03-09 2357 1608219 1195 446517305 280.00 280.00 275.50 278.00 1.50 0.54% 277.00 83 278.00 12 10.98
2017-03-10 2357 1969571 1242 550242738 280.00 282.00 277.50 279.00 1.00 0.36% 278.50 7 279.00 111 11.02
2017-03-13 2357 759832 590 212727628 281.00 281.00 279.00 280.00 1.00 0.36% 279.50 21 280.00 64 11.06
2017-03-14 2357 3176395 2100 902858750 281.00 287.50 279.50 287.50 7.50 2.68% 286.50 20 287.50 25 11.35
2017-03-15 2357 1211150 900 347187250 288.50 290.00 285.50 286.50 1.00 -0.35% 286.00 72 286.50 138 11.32
2017-03-16 2357 1175754 909 338647644 288.00 289.50 287.00 288.00 1.50 0.52% 287.50 21 288.00 11 11.37
2017-03-17 2357 1964698 1061 563402765 288.00 289.00 285.00 287.00 1.00 -0.35% 286.50 27 287.00 31 11.33
2017-03-20 2357 680706 587 194131798 287.00 287.00 284.00 284.00 3.00 -1.05% 284.00 20 284.50 16 10.99
2017-03-21 2357 1830550 1084 526955851 285.00 289.00 285.00 289.00 5.00 1.76% 288.00 22 289.00 113 11.18
2017-03-22 2357 1495716 1110 433298424 288.50 291.00 287.50 290.50 1.50 0.52% 290.00 61 290.50 3 11.24
2017-03-23 2357 861217 730 250723812 292.00 292.00 290.00 291.00 0.50 0.17% 291.00 34 291.50 393 11.26
2017-03-24 2357 1219674 1072 355597960 291.00 292.50 290.00 291.50 0.50 0.17% 291.00 24 291.50 42 11.28
2017-03-27 2357 4677486 1522 1382624446 294.00 297.50 291.50 296.50 5.00 1.72% 296.00 29 296.50 47 11.47
2017-03-28 2357 2313382 1679 686724368 297.50 298.00 295.50 297.00 0.50 0.17% 296.50 51 297.00 94 11.49
2017-03-29 2357 1688995 1303 501270509 299.00 299.00 296.00 297.00 0.00 0% 296.00 5 297.00 190 11.49
2017-03-30 2357 1616383 1199 480165868 298.00 298.00 296.00 297.50 0.50 0.17% 297.00 3 297.50 45 11.51
2017-03-31 2357 2194470 1427 656545060 299.00 300.00 298.00 300.00 2.50 0.84% 299.50 2 300.00 456 11.61
2017-04-05 2357 2771427 1981 845757987 300.00 308.00 300.00 306.50 6.50 2.17% 305.50 1 306.50 92 11.86
2017-04-06 2357 1491034 1324 448880132 305.00 305.00 299.00 299.00 7.50 -2.45% 299.00 29 300.00 22 11.57
2017-04-07 2357 2144287 1200 639406111 300.00 300.00 297.00 299.00 0.00 0% 298.00 1 299.00 30 11.57
2017-04-10 2357 1961285 1000 581190755 299.00 299.00 294.50 295.50 3.50 -1.17% 295.50 23 296.00 46 11.43
2017-04-11 2357 2194045 1824 632034467 292.00 292.00 285.50 288.50 7.00 -2.37% 287.00 2 288.50 52 11.16
2017-04-12 2357 1941460 1108 564667843 286.00 293.00 286.00 293.00 4.50 1.56% 291.50 14 293.00 12 11.33
2017-04-13 2357 968066 721 281479074 293.00 293.00 289.00 290.50 2.50 -0.85% 290.00 60 290.50 26 11.24
2017-04-14 2357 373031 366 106817366 288.50 289.50 285.00 286.00 4.50 -1.55% 285.50 64 286.00 17 11.06
2017-04-17 2357 731078 497 208125892 286.00 287.00 283.50 284.00 2.00 -0.7% 284.00 10 284.50 11 10.99
2017-04-18 2357 1357138 891 388215268 284.50 288.00 284.50 287.00 3.00 1.06% 286.50 2 287.00 12 11.10
2017-04-19 2357 1366227 1169 396751707 288.50 292.00 286.50 291.50 4.50 1.57% 290.00 29 291.50 28 11.28
2017-04-20 2357 3638327 754 1046237969 288.00 290.00 287.00 287.50 4.00 -1.37% 287.00 70 287.50 7 11.12
2017-04-21 2357 1019060 845 299036597 290.00 295.00 288.50 294.50 7.00 2.43% 293.00 28 294.50 51 11.39
2017-04-24 2357 506946 413 149294678 295.00 296.50 293.50 293.50 1.00 -0.34% 293.50 50 294.50 8 11.35
2017-04-25 2357 2152554 1599 647401700 300.00 302.00 298.50 302.00 8.50 2.9% 301.00 3 302.00 121 11.68
2017-04-26 2357 1622813 1157 487142167 302.00 302.50 297.00 300.00 2.00 -0.66% 299.00 13 300.00 291 11.61
2017-04-27 2357 761737 641 226061915 297.00 299.00 294.50 296.50 3.50 -1.17% 296.50 19 297.50 8 11.47
2017-04-28 2357 696544 557 206507980 298.00 298.50 294.50 296.50 0.00 0% 296.50 26 297.00 1 11.47
2017-05-02 2357 1367852 1208 411867600 299.00 302.00 299.00 302.00 5.50 1.85% 301.50 28 302.00 47 11.68
2017-05-03 2357 803988 743 241307407 302.00 302.00 298.00 300.50 1.50 -0.5% 299.50 45 300.50 1 11.62
2017-05-04 2357 687644 567 206512056 301.50 303.00 298.50 300.50 0.00 0% 300.50 17 301.00 2 11.62
2017-05-05 2357 812403 715 244237497 302.50 302.50 299.50 300.00 0.50 -0.17% 299.50 40 300.00 21 11.61
2017-05-08 2357 1071892 594 318656424 301.00 301.00 295.00 298.50 1.50 -0.5% 297.00 36 298.50 39 11.55
2017-05-09 2357 631507 547 188400072 298.50 299.50 297.50 298.00 0.50 -0.17% 298.00 9 298.50 31 11.53
2017-05-10 2357 1584490 1248 463651100 297.50 297.50 290.50 290.50 7.50 -2.52% 290.00 135 290.50 245 11.24
2017-05-11 2357 2419537 1543 699289523 290.00 293.00 286.00 293.00 2.50 0.86% 291.50 4 293.00 10 11.33
2017-05-12 2357 3050531 2042 863946141 285.00 285.00 281.00 282.00 11.00 -3.75% 282.00 175 282.50 2 11.20
2017-05-15 2357 2018044 1597 565684320 280.00 282.00 279.50 280.00 2.00 -0.71% 280.00 22 280.50 1 11.12
2017-05-16 2357 2459544 1639 691711108 280.00 283.00 280.00 282.50 2.50 0.89% 282.00 3 282.50 4 11.22
2017-05-17 2357 2113714 1532 593220269 284.00 284.00 279.00 280.50 2.00 -0.71% 280.50 46 281.00 35 11.14
2017-05-18 2357 1582696 1303 446961110 281.50 284.00 279.50 283.00 2.50 0.89% 283.00 6 283.50 34 11.24
2017-05-19 2357 1071240 903 303399680 283.00 284.00 281.00 284.00 1.00 0.35% 283.50 3 284.00 56 11.28
2017-05-22 2357 986298 825 277663738 283.50 283.50 281.00 281.00 3.00 -1.06% 281.00 6 281.50 11 11.16
2017-05-23 2357 1159915 891 328142030 280.00 284.50 280.00 283.50 2.50 0.89% 283.00 63 283.50 1 11.26
2017-05-24 2357 1019744 779 290149656 284.50 285.50 283.00 285.00 1.50 0.53% 284.50 46 285.00 23 11.32
2017-05-25 2357 1556582 1190 448567698 285.00 291.00 284.00 291.00 6.00 2.11% 290.00 239 291.00 22 11.56
2017-05-26 2357 1618728 1312 464501708 290.50 290.50 285.00 286.50 4.50 -1.55% 286.00 1 286.50 2 11.38
2017-05-31 2357 1758006 1225 501254204 286.50 287.00 284.00 285.00 1.50 -0.52% 285.00 139 285.50 38 11.32
2017-06-01 2357 665739 567 191595832 287.00 289.00 286.50 289.00 4.00 1.4% 288.00 12 289.00 59 11.48
2017-06-02 2357 809172 725 234095611 290.00 290.50 288.00 290.00 1.00 0.35% 288.50 22 290.00 63 11.52
2017-06-03 2357 59885 98 17321380 290.00 290.00 288.50 288.50 1.50 -0.52% 288.50 14 289.50 9 11.46
2017-06-06 2357 805556 697 232941899 291.00 292.00 288.00 289.00 2.50 0.17% 289.00 8 289.50 36 11.48
2017-06-07 2357 2167455 1331 618347975 288.00 288.50 284.50 285.00 4.00 -1.38% 284.50 85 285.00 640 11.32
2017-06-08 2357 936024 743 266962816 285.00 287.00 284.50 284.50 0.50 -0.18% 284.50 57 285.00 184 11.30
2017-06-09 2357 1570452 1095 448113633 284.50 287.00 284.50 284.50 0.00 0% 284.50 24 285.00 99 11.30
2017-06-12 2357 1767546 1604 497978688 282.00 285.00 280.50 280.50 4.00 -1.41% 280.50 34 281.50 18 11.14
2017-06-13 2357 1116693 1000 315954119 281.00 284.50 280.50 283.50 3.00 1.07% 283.50 12 284.00 9 11.26
2017-06-14 2357 1052965 832 296931665 283.00 284.00 281.00 281.00 2.50 -0.88% 281.00 66 281.50 3 11.16
2017-06-15 2357 817423 750 230020363 281.00 282.50 281.00 281.50 0.50 0.18% 281.00 34 281.50 6 11.18
2017-06-16 2357 958263 525 268819250 281.00 282.50 280.00 280.00 1.50 -0.53% 280.00 295 281.00 1 11.12
2017-06-19 2357 873667 715 248474761 281.00 286.00 281.00 284.50 4.50 1.61% 284.50 3 285.00 13 11.30
2017-06-20 2357 923227 865 265195922 286.50 289.00 286.00 287.00 2.50 0.88% 286.50 11 287.00 12 11.40
2017-06-21 2357 985217 785 280980082 286.00 287.50 283.00 285.00 2.00 -0.7% 285.00 33 286.00 1 11.32
2017-06-22 2357 807712 664 231477920 286.50 287.50 285.00 286.00 1.00 0.35% 286.00 2 287.00 38 11.36
2017-06-23 2357 601826 480 172342736 284.00 287.50 284.00 287.50 1.50 0.52% 287.00 12 287.50 53 11.42
2017-06-26 2357 951939 842 275018432 287.00 289.50 287.00 289.50 2.00 0.7% 289.00 4 289.50 39 11.50
2017-06-27 2357 1291649 1111 372925974 289.50 290.00 287.00 287.00 2.50 -0.86% 287.00 10 288.00 2 11.40
2017-06-28 2357 1367312 1136 394962886 286.00 290.00 285.50 289.50 2.50 0.87% 289.00 24 290.00 24 11.50
2017-06-29 2357 968345 667 277694439 288.00 290.00 285.50 285.50 4.00 -1.38% 285.50 52 286.00 7 11.34
2017-06-30 2357 1630378 755 466982648 285.50 288.00 284.50 287.50 2.00 0.7% 286.50 20 287.50 4 11.42
2017-07-03 2357 1262365 506 362208845 287.50 288.00 285.50 287.00 0.50 -0.17% 286.50 1 287.00 7 11.40
2017-07-04 2357 694012 587 198294908 286.50 287.50 285.00 285.00 2.00 -0.7% 285.00 11 285.50 96 11.32
2017-07-05 2357 1182967 931 339726000 285.50 289.00 284.00 289.00 4.00 1.4% 289.00 51 289.50 72 11.48
2017-07-06 2357 1049997 837 304427633 288.50 290.50 287.50 290.00 1.00 0.35% 289.50 7 290.00 3 11.52
2017-07-07 2357 648368 477 188015852 289.50 291.00 287.00 290.00 0.00 0% 290.00 23 290.50 10 11.52
2017-07-10 2357 1513593 960 442986226 289.50 294.00 288.50 293.50 3.50 1.21% 293.50 12 294.00 99 11.66
2017-07-11 2357 1438232 1110 423849208 293.50 296.00 293.50 294.00 0.50 0.17% 294.00 7 294.50 48 11.68
2017-07-12 2357 1128558 947 331373936 294.00 295.00 291.50 294.00 0.00 0% 293.00 15 294.00 5 11.68
2017-07-13 2357 1969166 1392 571625662 293.50 294.00 288.00 289.00 5.00 -1.7% 289.00 34 289.50 3 11.48
2017-07-14 2357 999464 610 291169468 288.50 293.00 288.50 290.50 1.50 0.52% 290.50 64 291.00 22 11.54
2017-07-17 2357 2134998 824 619746544 293.50 294.00 288.00 289.00 1.50 -0.52% 288.50 42 289.00 40 11.48
2017-07-18 2357 1061252 858 304242739 288.00 288.50 285.50 285.50 3.50 -1.21% 285.50 93 286.00 75 11.34
2017-07-19 2357 1588036 1302 452123224 285.50 287.00 283.00 283.50 2.00 -0.7% 283.50 12 284.00 37 11.26
2017-07-20 2357 1401978 1153 398832744 284.50 286.50 283.00 283.50 0.00 0% 283.50 56 284.00 10 11.26
2017-07-21 2357 535662 484 152195008 283.50 285.00 283.00 285.00 1.50 0.53% 285.00 2 285.50 46 11.32
2017-07-24 2357 2379500 1832 670085229 283.50 283.50 279.50 282.50 2.50 -0.88% 282.00 13 282.50 1 11.22
2017-07-25 2357 1853069 1536 520965406 280.50 282.50 280.00 281.50 1.00 -0.35% 281.50 29 282.00 2 11.18
2017-07-26 2357 1403184 1321 394591097 281.00 282.50 280.00 281.00 0.50 -0.18% 281.00 73 281.50 11 11.16
2017-07-27 2357 971047 806 274219754 281.00 284.00 280.50 282.00 1.00 0.36% 282.00 36 282.50 5 11.20
2017-07-28 2357 773010 660 217845810 282.00 283.00 281.00 281.00 1.00 -0.35% 281.00 103 281.50 1 11.16
2017-07-31 2357 1566701 904 440400691 281.00 283.00 280.00 281.00 0.00 0% 280.50 35 281.00 16 11.16
2017-08-01 2357 1441332 927 408088774 282.00 284.00 282.00 283.00 2.00 0.71% 282.50 58 283.00 32 11.24
2017-08-02 2357 1222197 1064 347024837 284.00 285.00 283.00 284.00 1.00 0.35% 283.50 7 284.00 345 11.28
2017-08-03 2357 1468908 873 412807556 280.00 282.50 280.00 281.50 2.50 -0.88% 281.50 13 282.00 741 11.18
2017-08-04 2357 2327035 1340 654083335 281.00 282.50 280.50 280.50 1.00 -0.36% 280.50 59 281.00 105 11.14
2017-08-07 2357 3453223 1979 967121521 278.50 281.50 278.50 280.50 0.00 0% 280.00 145 280.50 748 11.14
2017-08-08 2357 5124285 2353 1359788525 268.00 268.00 263.00 263.00 0.00 -6.24% 263.00 44 263.50 160 10.45
2017-08-09 2357 1724482 1231 458003212 265.00 267.00 264.00 265.50 2.50 0.95% 265.00 12 265.50 15 10.55
2017-08-10 2357 1871869 1160 492321547 265.00 265.50 262.00 263.00 2.50 -0.94% 263.00 119 263.50 82 10.45
2017-08-11 2357 2184221 1400 568245123 262.00 263.00 258.00 258.00 5.00 -1.9% 258.00 301 258.50 15 10.25
2017-08-14 2357 4340914 2811 1070340672 243.50 251.00 243.50 246.00 12.00 -4.65% 245.50 6 246.00 174 11.02
2017-08-15 2357 2454057 1556 606260592 249.00 252.00 245.00 245.00 1.00 -0.41% 245.00 129 245.50 3 10.98
2017-08-16 2357 1762839 1402 430770555 245.00 247.00 242.50 244.00 1.00 -0.41% 244.00 74 244.50 14 10.93
2017-08-17 2357 1435830 1318 350566350 244.00 247.00 242.50 243.50 0.50 -0.2% 243.50 54 244.00 26 10.91
2017-08-18 2357 1802322 1353 438638212 243.50 246.00 241.50 245.50 2.00 0.82% 245.00 44 245.50 5 11.00
2017-08-21 2357 700175 698 170344097 245.00 245.00 242.50 242.50 3.00 -1.22% 242.50 18 243.00 21 10.86
2017-08-22 2357 1055353 936 256071279 241.50 245.00 241.50 242.00 0.50 -0.21% 242.00 42 242.50 17 10.84
2017-08-23 2357 996448 912 242608570 243.00 244.00 242.50 243.50 1.50 0.62% 243.00 10 243.50 18 10.91
2017-08-24 2357 1522149 1356 368143558 242.00 244.00 241.00 241.00 2.50 -1.03% 241.00 60 241.50 50 10.80
2017-08-25 2357 982835 937 238144405 241.00 243.50 241.00 243.00 2.00 0.83% 242.50 20 243.00 1 10.89
2017-08-28 2357 2963984 2111 739531100 245.00 252.00 244.50 249.00 6.00 2.47% 249.00 73 249.50 2 11.16
2017-08-29 2357 1714365 1313 424011804 252.00 252.00 245.50 246.50 2.50 -1% 246.00 10 246.50 36 11.04
2017-08-30 2357 1057351 875 261737697 246.50 249.50 246.50 247.00 0.50 0.2% 246.50 70 247.00 57 11.07
2017-08-31 2357 1415849 895 352881569 247.50 250.00 247.50 250.00 3.00 1.21% 249.50 3 250.00 144 11.20
2017-09-01 2357 1729558 1090 436694095 251.50 254.50 251.00 253.50 3.50 1.4% 253.00 33 253.50 8 11.36
2017-09-04 2357 1811887 1174 452653071 252.00 252.00 248.00 251.50 2.00 -0.79% 251.00 1 251.50 83 11.27
2017-09-05 2357 1841847 1040 460580597 251.00 252.50 249.00 251.00 0.50 -0.2% 251.00 184 251.50 75 11.25
2017-09-06 2357 3002844 1979 740075812 249.00 250.00 244.00 246.00 5.00 -1.99% 246.00 234 246.50 19 11.02
2017-09-07 2357 1273935 818 313280510 246.50 248.00 245.00 245.00 1.00 -0.41% 245.00 416 245.50 2 10.98
2017-09-08 2357 1233264 1035 303014708 245.00 247.00 245.00 247.00 2.00 0.82% 246.00 17 247.00 21 11.07
2017-09-11 2357 912288 558 226424924 248.00 249.50 247.00 248.00 1.00 0.4% 248.00 9 248.50 14 11.11
2017-09-12 2357 2294378 1601 580526308 249.50 256.00 249.00 255.00 7.00 2.82% 254.50 15 255.00 15 11.42
2017-09-13 2357 1047922 854 265690293 257.00 257.00 251.50 252.50 2.50 -0.98% 252.50 4 253.00 29 11.31
2017-09-14 2357 1027936 750 259846261 251.00 254.00 251.00 254.00 1.50 0.59% 254.00 30 254.50 86 11.38
2017-09-15 2357 2099453 799 535297515 254.00 256.00 252.50 256.00 2.00 0.79% 255.50 31 256.00 19 11.47
2017-09-18 2357 1349092 1211 341702868 254.00 254.50 252.00 254.00 2.00 -0.78% 254.00 55 254.50 38 11.38
2017-09-19 2357 1664555 969 421603896 254.00 254.50 252.00 253.50 0.50 -0.2% 253.50 41 254.00 65 11.36
2017-09-20 2357 1591669 1035 403559711 254.00 256.00 252.00 256.00 2.50 0.99% 256.00 67 256.50 63 11.47
2017-09-21 2357 1345739 1023 345132184 255.00 257.50 254.50 257.00 1.00 0.39% 257.00 8 257.50 16 11.51
2017-09-22 2357 1077677 824 273875112 257.00 257.00 253.00 254.00 3.00 -1.17% 253.50 7 254.00 7 11.38
2017-09-25 2357 870902 703 219213402 254.00 254.50 251.00 252.50 1.50 -0.59% 252.00 1 252.50 22 11.31
2017-09-26 2357 1342016 897 337027746 250.50 253.00 250.50 252.50 0.00 0% 252.50 1 253.00 63 11.31
2017-09-27 2357 913491 726 228743250 251.00 252.00 249.50 250.00 2.50 -0.99% 250.00 15 250.50 7 11.20
2017-09-28 2357 1165784 915 289585312 250.00 250.00 247.00 247.50 2.50 -1% 247.50 13 248.00 38 11.09
2017-09-29 2357 1773635 1156 438947480 247.50 249.50 246.00 249.50 2.00 0.81% 248.50 140 249.50 29 11.18
2017-09-30 2357 250972 249 62582556 250.00 252.00 248.00 248.00 1.50 -0.6% 248.00 22 249.50 8 11.11
2017-10-02 2357 1474272 903 365177456 248.00 249.00 247.00 247.00 1.00 -0.4% 246.50 56 247.00 43 11.07
2017-10-03 2357 2075866 1470 507919170 247.00 247.50 243.00 243.50 3.50 -1.42% 243.50 21 244.00 50 10.91
2017-10-05 2357 914490 639 225586757 244.00 248.00 244.00 247.50 4.00 1.64% 247.00 1 247.50 21 11.09
2017-10-06 2357 1046651 752 259280099 247.50 249.00 246.50 249.00 1.50 0.61% 248.50 3 249.00 45 11.16
2017-10-11 2357 1966749 1162 486422563 249.50 250.00 246.00 247.00 2.00 -0.8% 246.50 4 247.00 46 11.07
2017-10-12 2357 1449364 992 362805311 250.00 252.00 249.50 250.50 3.50 1.42% 250.00 19 250.50 56 11.22
2017-10-13 2357 923799 749 231263138 251.00 251.50 249.00 251.00 0.50 0.2% 250.00 13 251.00 27 11.25
2017-10-16 2357 932552 642 233048763 251.00 251.50 248.50 251.00 0.00 0% 250.00 4 251.00 82 11.25
2017-10-17 2357 701151 547 176515317 251.00 252.50 251.00 251.50 0.50 0.2% 251.50 16 252.00 49 11.27
2017-10-18 2357 1989319 1472 506955164 252.00 258.00 252.00 257.00 5.50 2.19% 256.50 32 257.00 26 11.51
2017-10-19 2357 1160051 726 295725516 257.00 257.00 253.50 256.50 0.50 -0.19% 255.50 2 256.50 55 11.49
2017-10-20 2357 1748777 783 449808189 256.50 258.00 254.50 258.00 1.50 0.58% 258.00 176 258.50 96 11.56
2017-10-23 2357 665316 535 170197764 258.00 258.00 255.00 255.00 3.00 -1.16% 255.00 11 255.50 1 11.42
2017-10-24 2357 664430 437 169798080 257.00 257.00 254.50 256.00 1.00 0.39% 255.50 1 256.00 7 11.47
2017-10-25 2357 766515 526 196146840 256.50 257.00 255.00 256.50 0.50 0.2% 256.00 4 256.50 1 11.49
2017-10-26 2357 801043 606 206797594 257.50 259.50 256.00 258.50 2.00 0.78% 257.50 36 258.50 11 11.58
2017-10-27 2357 1054154 786 274461255 260.00 261.50 259.00 261.00 2.50 0.97% 260.50 11 261.00 37 11.69
2017-10-30 2357 962669 605 250755787 261.00 262.50 259.50 260.50 0.50 -0.19% 260.00 35 260.50 14 11.67
2017-10-31 2357 1098236 566 285836262 258.50 261.50 258.50 261.00 0.50 0.19% 260.50 8 261.00 33 11.69
2017-11-01 2357 613372 468 159630149 261.00 261.50 259.50 260.00 1.00 -0.38% 260.00 41 260.50 3 11.65
2017-11-02 2357 471549 385 123110740 259.50 262.50 259.00 261.00 1.00 0.38% 261.00 25 261.50 6 11.69
2017-11-03 2357 897497 640 235729448 262.00 263.50 261.00 263.50 2.50 0.96% 262.50 25 263.50 25 11.81
2017-11-06 2357 863165 700 227005895 262.00 265.00 261.00 264.00 0.50 0.19% 263.50 17 264.50 13 11.83
2017-11-07 2357 1189778 642 311690558 262.50 263.00 260.50 262.00 2.00 -0.76% 262.00 38 262.50 19 11.74
2017-11-08 2357 1190832 958 310425652 262.00 262.50 259.00 262.00 0.00 0% 262.00 4 262.50 3 11.74
2017-11-09 2357 1301233 982 342232546 262.00 264.00 261.00 263.50 1.50 0.57% 263.50 1 264.00 89 11.81
2017-11-10 2357 1925302 1575 495275718 260.50 260.50 254.00 259.00 4.50 -1.71% 258.50 14 259.00 50 11.70
2017-11-13 2357 3073081 2515 836965968 270.00 277.50 268.50 273.00 14.00 5.41% 272.00 2 273.00 54 12.34
2017-11-14 2357 2009141 1500 547710352 269.50 274.00 269.00 274.00 1.00 0.37% 273.50 12 274.00 146 12.38
2017-11-15 2357 2309759 1591 629760318 273.50 274.50 270.00 273.50 0.50 -0.18% 273.00 1 273.50 103 12.36
2017-11-16 2357 1823222 1358 498600076 271.00 275.00 271.00 274.00 0.50 0.18% 274.00 15 274.50 220 12.38
2017-11-17 2357 2502603 1428 692666700 275.50 278.00 275.00 277.00 3.00 1.09% 277.00 58 277.50 131 12.52
2017-11-20 2357 812202 763 223756550 277.00 277.00 275.00 276.00 1.00 -0.36% 275.00 32 276.00 8 12.47
2017-11-21 2357 1495495 1073 413634625 275.50 278.00 275.00 276.00 0.00 0% 276.00 17 276.50 3 12.47
2017-11-22 2357 2435050 1882 662363512 273.00 277.50 270.00 271.50 4.50 -1.63% 271.00 11 272.00 6 12.27
2017-11-23 2357 811436 658 221265092 273.00 274.00 272.00 273.00 1.50 0.55% 272.50 20 273.00 166 12.34
2017-11-24 2357 897810 656 245879217 274.00 275.00 273.00 273.00 0.00 0% 273.00 27 273.50 51 12.34
2017-11-27 2357 656799 575 178725529 275.00 275.00 271.00 271.50 1.50 -0.55% 271.50 19 272.00 1 12.27
2017-11-28 2357 1125360 914 306106420 271.00 273.50 271.00 273.50 2.00 0.74% 272.50 21 273.50 4 12.36
2017-11-29 2357 1718183 1390 461909113 272.00 272.00 267.00 269.00 4.50 -1.65% 269.00 7 269.50 11 12.16
2017-11-30 2357 3328555 1653 907935515 267.50 276.00 267.00 276.00 7.00 2.6% 275.50 8 276.50 14 12.47
2017-12-01 2357 1300586 1095 352565220 273.50 274.00 269.00 270.00 6.00 -2.17% 270.00 15 270.50 5 12.20
2017-12-04 2357 995636 855 268301759 270.00 271.00 267.50 269.00 1.00 -0.37% 269.00 27 270.00 68 12.16
2017-12-05 2357 1022041 656 274397995 269.00 269.00 267.50 268.50 0.50 -0.19% 268.00 40 268.50 6 12.13
2017-12-06 2357 1185673 887 318208192 270.50 270.50 266.50 269.50 1.00 0.37% 268.50 5 269.50 21 12.18
2017-12-07 2357 954593 839 253933345 269.50 269.50 265.00 265.00 4.50 -1.67% 265.00 119 266.00 2 11.97
2017-12-08 2357 1147122 1001 308772369 268.00 270.00 267.50 270.00 5.00 1.89% 269.50 1 270.00 5 12.20
2017-12-11 2357 935146 706 251124982 268.00 270.50 267.00 267.00 3.00 -1.11% 267.00 44 269.00 4 12.07
2017-12-12 2357 1103968 909 296895860 267.00 271.00 265.50 271.00 4.00 1.5% 269.50 1 271.00 53 12.25
2017-12-13 2357 1042918 874 280870106 270.50 272.00 267.00 267.00 4.00 -1.48% 267.00 3 268.00 1 12.07
2017-12-14 2357 1211290 915 327651720 269.50 272.00 268.00 269.50 2.50 0.94% 269.50 43 270.50 2 12.18
2017-12-15 2357 1668613 675 450420510 269.50 271.00 268.00 270.50 1.00 0.37% 270.00 38 270.50 36 12.22
2017-12-18 2357 785486 699 212565234 270.00 272.00 268.50 270.00 0.50 -0.18% 270.00 42 270.50 2 12.20
2017-12-19 2357 1133571 978 308831519 270.00 273.00 270.00 273.00 3.00 1.11% 272.50 8 273.00 249 12.34
2017-12-20 2357 685081 488 186824532 273.00 273.50 272.00 273.00 0.00 0% 272.50 24 273.00 171 12.34
2017-12-21 2357 755597 536 206317173 273.00 273.50 272.00 273.00 0.00 0% 273.00 168 273.50 209 12.34
2017-12-22 2357 580238 327 158643474 272.50 274.50 271.50 274.00 1.00 0.37% 273.50 24 274.00 124 12.38
2017-12-25 2357 138058 148 37776801 273.00 274.00 273.00 274.00 0.00 0% 273.00 12 274.00 64 12.38
2017-12-26 2357 205817 210 55831590 274.00 274.00 270.00 270.00 4.00 -1.46% 270.00 34 271.00 1 12.20
2017-12-27 2357 202159 212 55077589 270.00 273.00 270.00 273.00 3.00 1.11% 272.50 7 273.00 27 12.34
2017-12-28 2357 1451419 1103 402242644 273.00 281.50 272.50 277.50 4.50 1.65% 277.00 4 277.50 2 12.54
2017-12-29 2357 857448 638 239103504 278.00 279.50 277.50 279.50 2.00 0.72% 278.00 4 279.50 30 12.63