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　278.00
0
0%		277.00
-1
-0.36%		271.00
-6
-2.17%		272.00
1
0.37%		 　274.00
2
0.74%		262.50
-11.5
-4.2%		264.00
1.5
0.57%		265.50
1.5
0.57%		266.00
0.5
0.19%		 　268.00
2
0.75%		271.00
3
1.12%		276.00
5
1.85%		279.50
3.5
1.27%		280.50
1
0.36%		 　283.00
2.5
0.89%		281.50
-1.5
-0.53%		280.50
-1
-0.36%		281.00
0.5
0.18%		281.00
0
0%		 　282.00
1
0.36%		282.00
0
0%		281.00
-1
-0.35%		275.54
2 月283.00
2
0.71%		282.50
-0.5
-0.18%		 　276.50
-6
-2.12%		270.00
-6.5
-2.35%		267.50
-2.5
-0.93%		274.00
6.5
2.43%		271.50
-2.5
-0.91%		 　270.00
-1.5
-0.55%		 　　　　　　　271.00
1
0.37%		272.00
1
0.37%		274.50
2.5
0.92%		 　272.00
-2.5
-0.91%		277.00
5
1.84%		 273.48
3 月273.00
-4
-1.44%		271.50
-1.5
-0.55%		 　270.00
-1.5
-0.55%		268.50
-1.5
-0.56%		272.00
3.5
1.3%		273.00
1
0.37%		269.50
-3.5
-1.28%		 　273.00
3.5
1.3%		276.50
3.5
1.28%		274.00
-2.5
-0.9%		275.00
1
0.36%		 　　　274.00
-1
-0.36%		278.00
4
1.46%		277.50
-0.5
-0.18%		270.50
-7
-2.52%		 　272.00
1.5
0.55%		274.50
2.5
0.92%		274.50
0
0%		271.50
-3
-1.09%		274.50
3
1.1%		276.00
1.5
0.55%		273.12
4 月 275.00
-1
-0.36%		274.50
-0.5
-0.18%		 　　　　278.00
3.5
1.28%		277.50
-0.5
-0.18%		277.50
0
0%		278.00
0.5
0.18%		281.50
3.5
1.26%		 　276.50
-5
-1.78%		273.50
-3
-1.08%		277.00
3.5
1.28%		279.50
2.5
0.9%		279.00
-0.5
-0.18%		 　276.50
-2.5
-0.9%		279.00
2.5
0.9%		281.00
2
0.72%		279.50
-1.5
-0.53%		278.50
-1
-0.36%		 　278.00
-0.5
-0.18%		 277.63
5 月　279.00
1
0.36%		280.00
1
0.36%		276.00
-4
-1.43%		 　275.00
-1
-0.36%		280.00
5
1.82%		276.50
-3.5
-1.25%		279.00
2.5
0.9%		279.00
0
0%		 　279.00
0
0%		273.00
-6
-2.15%		277.00
4
1.47%		276.50
-0.5
-0.18%		278.00
1.5
0.54%		 　279.00
1
0.36%		275.00
-4
-1.43%		276.50
1.5
0.55%		277.50
1
0.36%		274.50
-3
-1.08%		 　277.50
3
1.09%		277.50
0
0%		272.50
-5
-1.8%		271.50
-1
-0.37%		276.92
6 月277.50
6
2.21%		 　280.00
2.5
0.9%		278.50
-1.5
-0.54%		280.00
1.5
0.54%		 281.50
1.5
0.54%		 　280.50
-1
-0.36%		280.50
0
0%		281.00
0.5
0.18%		281.00
0
0%		279.50
-1.5
-0.53%		 　　278.00
-1.5
-0.54%		279.00
1
0.36%		278.50
-0.5
-0.18%		274.50
-4
-1.44%		 　274.00
-0.5
-0.18%		276.00
2
0.73%		276.50
0.5
0.18%		276.00
-0.5
-0.18%		278.50
2.5
0.91%		 278.12
7 月　273.00
-5.5
-1.97%		260.00
-13
-4.76%		260.50
0.5
0.19%		261.00
0.5
0.19%		258.00
-3
-1.15%		 　261.50
3.5
1.36%		262.50
1
0.38%		254.00
-8.5
-3.24%		257.50
3.5
1.38%		257.50
0
0%		 　257.50
0
0%		257.00
-0.5
-0.19%		263.50
6.5
2.53%		259.50
-4
-1.52%		260.50
1
0.39%		 　261.50
1
0.38%		263.50
2
0.76%		261.00
-2.5
-0.95%		261.00
0
0%		261.00
0
0%		 　262.50
1.5
0.57%		263.50
1
0.38%		260.79
8 月265.50
2
0.76%		267.00
1.5
0.56%		268.00
1
0.37%		 　269.00
1
0.37%		269.00
0
0%		270.00
1
0.37%		269.50
-0.5
-0.19%		268.00
-1.5
-0.56%		 　254.50
-13.5
-5.04%		249.50
-5
-1.96%		243.00
-6.5
-2.61%		242.00
-1
-0.41%		245.50
3.5
1.45%		 　251.00
5.5
2.24%		257.00
6
2.39%		256.50
-0.5
-0.19%		252.50
-4
-1.56%		251.50
-1
-0.4%		 　253.00
1.5
0.6%		255.00
2
0.79%		257.50
2.5
0.98%		257.00
-0.5
-0.19%		261.50
4.5
1.75%		257.8
9 月 　260.00
-1.5
-0.57%		259.50
-0.5
-0.19%		256.00
-3.5
-1.35%		257.50
1.5
0.59%		257.50
0
0%		 　257.50
0
0%		256.00
-1.5
-0.58%		257.50
1.5
0.59%		251.50
-6
-2.33%		251.00
-0.5
-0.2%		 　250.50
-0.5
-0.2%		250.50
0
0%		254.50
4
1.6%		251.50
-3
-1.18%		254.50
3
1.19%		 　　258.50
4
1.57%		260.00
1.5
0.58%		262.50
2.5
0.96%		264.00
1.5
0.57%		 257.67
10 月267.50
3.5
1.33%		263.00
-4.5
-1.68%		252.00
-11
-4.18%		249.00
-3
-1.19%		247.50
-1.5
-0.6%		 　254.50
7
2.83%		252.00
-2.5
-0.98%		 239.00
-13
-5.16%		240.00
1
0.42%		 　237.50
-2.5
-1.04%		240.00
2.5
1.05%		238.50
-1.5
-0.63%		235.00
-3.5
-1.47%		229.00
-6
-2.55%		 　229.00
0
0%		229.00
0
0%		229.00
0
0%		228.00
-1
-0.44%		229.00
1
0.44%		 　229.00
0
0%		227.00
-2
-0.87%		229.00
2
0.88%		239.35
11 月237.00
8
3.49%		237.00
0
0%		 　233.00
-4
-1.69%		235.00
2
0.86%		233.50
-1.5
-0.64%		232.00
-1.5
-0.64%		229.50
-2.5
-1.08%		 　228.00
-1.5
-0.65%		228.00
0
0%		208.00
-20
-8.77%		 217.50
9.5
4.57%		 　215.00
-2.5
-1.15%		215.00
0
0%		220.00
5
2.33%		220.00
0
0%		216.50
-3.5
-1.59%		 　220.00
3.5
1.62%		217.00
-3
-1.36%		220.50
3.5
1.61%		218.00
-2.5
-1.13%		218.00
0
0%		 223.59
12 月　　225.00
7
3.21%		219.50
-5.5
-2.44%		215.50
-4
-1.82%		212.00
-3.5
-1.62%		214.00
2
0.94%		 　213.50
-0.5
-0.23%		215.50
2
0.94%		215.00
-0.5
-0.23%		213.00
-2
-0.93%		207.00
-6
-2.82%		 　209.50
2.5
1.21%		209.50
0
0%		218.00
8.5
4.06%		206.00
-12
-5.5%		203.50
-2.5
-1.21%		202.00
-1.5
-0.74%		 202.50
0.5
0.25%		201.00
-1.5
-0.74%		198.50
-2.5
-1.24%		200.00
1.5
0.76%		201.50
1.5
0.75%		　　　209.48

說明:最高漲幅:4.57%最低跌幅:-8.77% 最高價:283.00最低價:198.50平均價:258.35,灰色底表示週末,漲135天(357.5)元,跌137天(-441.5)元,平盤33天
5%=2,4%=1,3%=6,2%=16,1%=74,0%=69,-0%=1,-1%=1,-2%=2,-3%=5,-4%=5,-5%=22,-6%=39,-7%=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
2018-01-02 2357 365552 347 101560404 279.00 279.00 276.50 278.00 1.50 0% 277.50 16 278.00 3 12.56
2018-01-03 2357 1068681 645 295860980 279.00 279.00 276.00 277.00 1.00 -0.36% 276.50 39 277.00 48 12.52
2018-01-04 2357 1712792 1261 468376132 278.00 278.00 271.00 271.00 6.00 -2.17% 271.00 1 272.00 2 12.25
2018-01-05 2357 2414104 824 654742288 271.50 273.50 269.50 272.00 1.00 0.37% 271.00 37 272.00 40 12.29
2018-01-08 2357 1224326 662 335394518 273.50 275.00 272.00 274.00 2.00 0.74% 273.50 2 274.00 13 12.38
2018-01-09 2357 3914165 2650 1033495960 272.50 272.50 262.00 262.50 11.50 -4.2% 262.50 26 263.00 104 11.86
2018-01-10 2357 2502842 1596 653943288 260.00 264.00 258.50 264.00 1.50 0.57% 263.00 5 264.00 68 11.93
2018-01-11 2357 1309232 778 346738980 264.00 265.50 263.50 265.50 1.50 0.57% 265.00 17 265.50 14 12.00
2018-01-12 2357 947223 631 252239795 266.00 267.00 264.00 266.00 0.50 0.19% 266.00 38 266.50 17 12.02
2018-01-15 2357 1060416 626 283372572 266.50 268.50 265.00 268.00 2.00 0.75% 268.00 7 268.50 40 12.11
2018-01-16 2357 1683744 1036 455902380 269.50 272.50 266.00 271.00 3.00 1.12% 271.00 48 271.50 5 12.25
2018-01-17 2357 2384675 1882 657865269 272.50 278.00 271.00 276.00 5.00 1.85% 275.50 6 276.00 10 12.47
2018-01-18 2357 2284097 1687 637911963 279.00 280.00 277.50 279.50 3.50 1.27% 279.00 3 279.50 35 12.63
2018-01-19 2357 923810 716 258260990 279.00 280.50 278.00 280.50 1.00 0.36% 279.00 2 280.50 68 12.68
2018-01-22 2357 1842112 1218 519022972 280.50 283.00 280.50 283.00 2.50 0.89% 281.50 1 283.00 58 12.79
2018-01-23 2357 1559770 1040 438918200 283.00 284.00 279.00 281.50 1.50 -0.53% 281.00 1 281.50 2 12.72
2018-01-24 2357 1450114 885 403620406 281.00 281.00 276.50 280.50 1.00 -0.36% 279.50 74 280.50 34 12.68
2018-01-25 2357 1504104 1072 422145120 279.00 282.00 279.00 281.00 0.50 0.18% 281.00 271 281.50 117 12.70
2018-01-26 2357 1032363 749 288588777 279.50 281.00 278.50 281.00 0.00 0% 280.00 8 281.00 70 12.70
2018-01-29 2357 1178279 680 330592780 281.00 282.00 279.50 282.00 1.00 0.36% 281.00 1 282.00 221 12.74
2018-01-30 2357 1439715 652 404392600 280.00 282.00 278.50 282.00 0.00 0% 281.50 1 282.00 341 12.74
2018-01-31 2357 3124648 702 878137404 280.00 282.00 280.00 281.00 1.00 -0.35% 280.50 6 281.00 7 12.70
2018-02-01 2357 3138689 922 884433945 279.00 283.00 279.00 283.00 2.00 0.71% 282.00 5 283.00 249 12.79
2018-02-02 2357 2138812 1299 598754672 279.00 282.50 276.50 282.50 0.50 -0.18% 280.50 110 282.50 19 12.77
2018-02-05 2357 2268883 1439 627576636 275.00 278.50 274.50 276.50 6.00 -2.12% 276.00 51 276.50 4 12.49
2018-02-06 2357 3713400 2481 1001164000 271.00 273.00 266.00 270.00 6.50 -2.35% 269.50 1 270.00 8 12.20
2018-02-07 2357 3129366 2048 839918627 270.00 271.00 265.00 267.50 2.50 -0.93% 267.50 35 268.00 1 12.09
2018-02-08 2357 1719907 922 468946704 271.00 274.00 270.00 274.00 6.50 2.43% 273.00 1 274.00 25 12.38
2018-02-09 2357 2389268 1286 643663777 269.50 271.50 267.00 271.50 2.50 -0.91% 270.50 13 271.50 13 12.27
2018-02-12 2357 2727244 1356 736214718 271.50 271.50 268.00 270.00 1.50 -0.55% 270.00 21 270.50 43 12.20
2018-02-21 2357 1881791 1476 510508361 273.00 273.50 270.00 271.00 1.00 0.37% 271.00 37 271.50 2 12.25
2018-02-22 2357 2740893 1483 742990121 268.00 272.50 268.00 272.00 1.00 0.37% 272.00 11 272.50 5 12.29
2018-02-23 2357 1300699 1039 356578171 273.00 274.50 272.50 274.50 2.50 0.92% 274.00 40 274.50 47 12.40
2018-02-26 2357 3250298 1012 888638556 275.50 276.00 270.50 272.00 2.50 -0.91% 272.00 166 272.50 5 12.29
2018-02-27 2357 2355976 1274 651507900 275.00 278.50 273.00 277.00 5.00 1.84% 276.50 22 277.00 4 12.52
2018-03-01 2357 1886612 1071 518265996 272.50 277.00 272.00 273.00 4.00 -1.44% 273.00 42 275.00 6 12.34
2018-03-02 2357 2398966 1803 644662795 271.00 273.00 262.00 271.50 1.50 -0.55% 271.00 43 271.50 4 12.27
2018-03-05 2357 3503500 1102 950129650 272.00 274.00 269.00 270.00 1.50 -0.55% 269.50 31 270.00 28 12.20
2018-03-06 2357 1238666 611 333342619 272.00 272.00 268.50 268.50 1.50 -0.56% 268.50 94 269.00 1 12.13
2018-03-07 2357 1542733 1072 419774643 269.50 273.50 269.50 272.00 3.50 1.3% 272.00 98 272.50 53 12.29
2018-03-08 2357 783404 666 213464888 274.50 274.50 270.50 273.00 1.00 0.37% 272.50 5 273.00 60 12.34
2018-03-09 2357 895129 743 241882757 273.00 273.00 269.00 269.50 3.50 -1.28% 269.50 35 270.50 20 12.18
2018-03-12 2357 1656255 1145 450233224 271.50 273.00 269.50 273.00 3.50 1.3% 272.50 44 273.00 18 12.34
2018-03-13 2357 1724998 871 474789435 272.50 277.50 272.50 276.50 3.50 1.28% 276.50 10 277.00 79 12.49
2018-03-14 2357 487354 404 133961642 274.50 276.00 274.00 274.00 2.50 -0.9% 274.00 79 275.00 24 12.38
2018-03-15 2357 779897 628 215225072 274.00 277.50 274.00 275.00 1.00 0.36% 275.00 28 275.50 2 12.43
2018-03-20 2357 507870 417 139500300 277.00 277.00 274.00 274.00 3.50 -0.36% 274.00 75 274.50 2 13.09
2018-03-21 2357 1461935 1080 407202495 277.00 280.00 274.50 278.00 4.00 1.46% 277.50 20 278.00 18 13.28
2018-03-22 2357 1463403 526 407248271 278.50 280.00 277.50 277.50 0.50 -0.18% 277.00 14 277.50 43 13.26
2018-03-23 2357 2286175 1180 618405687 269.00 272.50 269.00 270.50 7.00 -2.52% 270.50 6 271.00 75 12.92
2018-03-26 2357 1115513 676 302687498 270.00 272.00 270.00 272.00 1.50 0.55% 271.50 3 272.00 73 13.00
2018-03-27 2357 1346430 873 368767390 272.00 275.00 272.00 274.50 2.50 0.92% 274.00 51 274.50 51 13.12
2018-03-28 2357 1147797 545 314322481 272.00 275.00 272.00 274.50 0.00 0% 274.00 7 274.50 37 13.12
2018-03-29 2357 1095561 823 297988363 273.50 273.50 271.00 271.50 3.00 -1.09% 271.50 21 272.00 1 12.97
2018-03-30 2357 757801 517 207917173 272.00 275.50 272.00 274.50 3.00 1.1% 274.00 32 274.50 13 13.12
2018-03-31 2357 213081 214 58875775 274.50 278.00 273.50 276.00 1.50 0.55% 275.50 3 276.50 1 13.19
2018-04-02 2357 1078191 355 296609104 277.00 277.50 273.00 275.00 1.00 -0.36% 274.50 11 275.00 2 13.14
2018-04-03 2357 1116440 694 305498620 274.00 275.00 272.00 274.50 0.50 -0.18% 274.50 1 275.00 27 13.12
2018-04-09 2357 1391646 920 385984942 277.00 279.00 274.50 278.00 3.50 1.28% 277.50 4 278.00 33 13.28
2018-04-10 2357 1579834 908 437392184 274.50 279.50 274.50 277.50 0.50 -0.18% 277.00 6 277.50 35 13.26
2018-04-11 2357 1370016 637 380421703 280.00 280.00 276.50 277.50 0.00 0% 277.50 1 278.00 2 13.26
2018-04-12 2357 704076 482 195703552 277.50 278.50 277.00 278.00 0.50 0.18% 277.50 16 278.00 63 13.28
2018-04-13 2357 1636081 1046 459191090 280.00 282.00 279.00 281.50 3.50 1.26% 281.00 2 281.50 8 13.45
2018-04-16 2357 1271883 855 353120900 280.00 280.00 276.50 276.50 5.00 -1.78% 276.50 14 277.00 1 13.21
2018-04-17 2357 2035312 1154 556754677 276.00 276.50 272.00 273.50 3.00 -1.08% 273.00 25 273.50 28 13.07
2018-04-18 2357 1241055 645 342204297 273.50 277.00 273.50 277.00 3.50 1.28% 276.50 1 277.00 19 13.23
2018-04-19 2357 986794 730 275639732 277.00 280.00 277.00 279.50 2.50 0.9% 279.00 1 279.50 8 13.35
2018-04-20 2357 632729 499 176688662 277.50 280.00 277.00 279.00 0.50 -0.18% 278.50 1 279.00 30 13.33
2018-04-23 2357 588225 438 162719100 279.00 279.00 275.50 276.50 2.50 -0.9% 276.50 3 277.00 3 13.21
2018-04-24 2357 748589 559 208779742 278.00 280.00 275.50 279.00 2.50 0.9% 279.00 7 279.50 99 13.33
2018-04-25 2357 1410116 861 394739415 279.00 281.00 276.00 281.00 2.00 0.72% 280.50 1 281.00 165 13.43
2018-04-26 2357 1289396 1010 359899588 281.00 281.00 277.00 279.50 1.50 -0.53% 278.50 16 279.50 9 13.35
2018-04-27 2357 1062986 696 295998112 278.50 279.50 277.00 278.50 1.00 -0.36% 278.50 2 279.00 5 13.31
2018-04-30 2357 1818397 1307 499870572 276.00 278.00 273.00 278.00 0.50 -0.18% 276.50 8 278.00 5 13.28
2018-05-02 2357 1619068 1056 451947404 277.50 280.00 276.50 279.00 1.00 0.36% 279.00 16 279.50 28 13.33
2018-05-03 2357 1511968 932 421954104 276.00 280.50 275.50 280.00 1.00 0.36% 279.50 19 280.00 77 13.38
2018-05-04 2357 950166 792 262835316 276.00 278.50 276.00 276.00 4.00 -1.43% 276.00 16 277.00 2 13.19
2018-05-07 2357 712172 605 196373300 279.00 279.00 274.50 275.00 1.00 -0.36% 274.50 74 275.50 6 13.14
2018-05-08 2357 1652685 1040 462437766 278.50 280.50 277.00 280.00 5.00 1.82% 280.00 68 280.50 239 13.38
2018-05-09 2357 1020413 742 282402786 278.00 279.00 276.00 276.50 3.50 -1.25% 276.50 44 277.00 1 13.21
2018-05-10 2357 1909444 1111 524941528 272.50 279.00 271.50 279.00 2.50 0.9% 277.50 21 279.00 275 13.33
2018-05-11 2357 1112506 767 310063808 277.50 279.50 277.00 279.00 0.00 0% 278.50 5 279.50 68 13.33
2018-05-14 2357 2115991 1336 590621896 280.00 280.00 276.00 279.00 0.00 0% 278.50 18 279.00 180 14.52
2018-05-15 2357 1968329 1438 540452970 276.00 277.00 273.00 273.00 6.00 -2.15% 273.00 21 273.50 7 14.20
2018-05-16 2357 2288713 1417 632348788 273.50 278.50 273.50 277.00 4.00 1.47% 276.50 5 277.00 436 14.41
2018-05-17 2357 2355465 1170 655396315 278.00 279.50 276.50 276.50 0.50 -0.18% 276.50 40 277.50 103 14.39
2018-05-18 2357 1130899 737 314732023 277.50 279.00 276.00 278.00 1.50 0.54% 278.00 130 278.50 6 14.46
2018-05-21 2357 715023 519 199553375 279.50 280.00 277.50 279.00 1.00 0.36% 278.50 39 279.00 37 14.52
2018-05-22 2357 659379 529 182179725 277.50 278.00 275.00 275.00 4.00 -1.43% 275.00 103 276.00 9 14.31
2018-05-23 2357 1023009 715 282675975 275.00 277.50 274.50 276.50 1.50 0.55% 276.50 118 277.00 186 14.39
2018-05-24 2357 676293 322 187673006 278.00 278.00 276.50 277.50 1.00 0.36% 277.00 185 277.50 68 14.44
2018-05-25 2357 1122331 1045 309163849 275.50 277.50 274.50 274.50 3.00 -1.08% 274.50 31 275.50 11 14.28
2018-05-28 2357 786647 521 218164389 276.00 278.50 276.00 277.50 3.00 1.09% 277.00 54 277.50 91 14.44
2018-05-29 2357 684396 481 189799487 277.50 278.00 276.50 277.50 0.00 0% 277.00 197 277.50 81 14.44
2018-05-30 2357 2502796 1367 684879648 275.00 275.50 272.50 272.50 5.00 -1.8% 272.50 4 273.50 16 14.18
2018-05-31 2357 3505163 1153 953895704 273.00 275.50 271.50 271.50 1.00 -0.37% 271.00 140 272.00 246 14.13
2018-06-01 2357 1135506 760 314188951 272.00 278.50 272.00 277.50 6.00 2.21% 277.00 83 277.50 4 14.44
2018-06-04 2357 1139851 914 318487493 278.50 280.00 277.50 280.00 2.50 0.9% 279.50 2 280.00 285 14.57
2018-06-05 2357 1140759 878 318073502 280.00 280.50 276.50 278.50 1.50 -0.54% 278.00 1 278.50 6 14.49
2018-06-06 2357 947145 700 264747875 279.00 280.00 278.50 280.00 1.50 0.54% 279.50 7 280.00 419 14.57
2018-06-08 2357 1087915 667 305500227 278.00 281.50 278.00 281.50 1.50 0.54% 281.00 29 281.50 60 14.65
2018-06-11 2357 794039 623 223602390 282.00 283.00 280.00 280.50 1.00 -0.36% 280.50 13 281.00 1 14.59
2018-06-12 2357 718478 602 201016862 278.50 280.50 278.50 280.50 0.00 0% 280.00 27 280.50 17 14.59
2018-06-13 2357 659521 557 185031110 279.00 281.00 278.50 281.00 0.50 0.18% 280.50 139 281.00 248 14.62
2018-06-14 2357 1033059 772 289498984 278.50 281.50 278.50 281.00 0.00 0% 280.50 15 281.00 265 14.62
2018-06-15 2357 1964676 1064 546426084 280.00 280.00 276.00 279.50 1.50 -0.53% 279.50 16 280.00 34 14.54
2018-06-19 2357 2720460 1845 754824273 275.00 281.00 274.50 278.00 1.50 -0.54% 278.00 49 278.50 1 14.46
2018-06-20 2357 1627734 1371 453435152 277.00 280.50 276.50 279.00 1.00 0.36% 279.00 40 280.00 5 14.52
2018-06-21 2357 1323045 1065 367398965 278.00 280.00 276.50 278.50 0.50 -0.18% 278.50 8 279.00 2 14.49
2018-06-22 2357 1822125 1407 500129429 276.50 278.50 273.00 274.50 4.00 -1.44% 274.00 50 274.50 1 14.28
2018-06-25 2357 1679596 1135 459231494 273.00 274.00 272.50 274.00 0.50 -0.18% 273.50 2 274.00 10 14.26
2018-06-26 2357 1394212 977 385561899 274.00 279.00 273.00 276.00 2.00 0.73% 276.00 54 276.50 16 14.36
2018-06-27 2357 1314781 945 364224556 276.00 278.50 275.00 276.50 0.50 0.18% 276.50 35 277.00 3 14.39
2018-06-28 2357 1258467 987 347257392 276.00 278.00 273.50 276.00 0.50 -0.18% 276.00 23 276.50 3 14.36
2018-06-29 2357 1388112 976 384409524 276.00 278.50 275.00 278.50 2.50 0.91% 278.00 1 278.50 44 14.49
2018-07-02 2357 1932585 1022 530744290 276.00 277.50 273.00 273.00 5.50 -1.97% 273.00 62 273.50 7 14.20
2018-07-03 2357 1622005 1249 419663805 259.00 260.00 257.00 260.00 0.00 -4.76% 260.00 214 260.50 59 13.53
2018-07-04 2357 930137 718 243241894 260.00 263.50 260.00 260.50 0.50 0.19% 260.50 8 261.50 20 13.55
2018-07-05 2357 1379471 813 360138681 262.50 262.50 260.00 261.00 0.50 0.19% 260.50 25 261.00 12 13.58
2018-07-06 2357 1673210 1169 431854273 260.00 261.00 257.00 258.00 3.00 -1.15% 258.00 133 258.50 10 13.42
2018-07-09 2357 2204331 713 576518848 262.00 262.00 260.00 261.50 3.50 1.36% 261.50 311 262.00 36 13.61
2018-07-10 2357 1319092 759 345687973 262.50 263.00 261.50 262.50 1.00 0.38% 262.00 12 262.50 11 13.66
2018-07-11 2357 2643355 1607 674597870 259.50 260.00 253.50 254.00 8.50 -3.24% 253.50 61 254.00 61 13.22
2018-07-12 2357 1929278 1438 494334224 254.00 259.00 251.00 257.50 3.50 1.38% 257.50 4 258.00 36 13.40
2018-07-13 2357 1022167 627 263051816 259.00 259.00 256.50 257.50 0.00 0% 257.50 5 258.00 9 13.40
2018-07-16 2357 1079310 849 278015170 258.00 258.50 257.00 257.50 0.00 0% 257.50 2 258.00 56 13.40
2018-07-17 2357 2476904 1504 636715508 256.50 259.00 255.50 257.00 0.50 -0.19% 257.00 135 258.00 3 13.37
2018-07-18 2357 2896553 1934 757616858 259.00 264.50 258.50 263.50 6.50 2.53% 263.50 6 264.00 19 13.71
2018-07-19 2357 1799676 1097 468921661 263.50 264.00 259.00 259.50 4.00 -1.52% 259.50 120 260.00 160 13.50
2018-07-20 2357 1006051 656 261236260 262.00 262.50 258.00 260.50 1.00 0.39% 260.00 3 260.50 7 13.55
2018-07-23 2357 1338268 850 349063916 262.00 262.50 260.00 261.50 1.00 0.38% 261.50 15 262.00 8 13.61
2018-07-24 2357 1264240 752 330624630 261.50 263.50 259.50 263.50 2.00 0.76% 263.00 6 263.50 50 13.71
2018-07-25 2357 2127961 1494 553441860 263.00 263.00 259.50 261.00 2.50 -0.95% 260.50 4 261.00 57 13.58
2018-07-26 2357 1699631 935 443135430 261.50 261.50 260.00 261.00 0.00 0% 260.50 7 261.00 33 13.58
2018-07-27 2357 1990440 1121 518215340 260.00 261.00 259.50 261.00 0.00 0% 260.50 19 261.00 13 13.58
2018-07-30 2357 2310433 1142 605186513 261.50 263.00 260.00 262.50 1.50 0.57% 262.00 4 262.50 57 13.66
2018-07-31 2357 4455465 1904 1179049795 263.00 268.00 262.50 263.50 1.00 0.38% 263.50 212 264.00 25 13.71
2018-08-01 2357 2114938 1055 560353570 264.50 266.50 262.50 265.50 2.00 0.76% 265.00 77 265.50 39 13.81
2018-08-02 2357 1735473 963 463410578 266.50 268.50 265.00 267.00 1.50 0.56% 266.50 30 267.00 63 13.89
2018-08-03 2357 1269880 884 339858460 268.00 268.50 266.00 268.00 1.00 0.37% 267.50 4 268.00 53 13.94
2018-08-06 2357 881181 734 236645585 268.00 269.50 267.00 269.00 1.00 0.37% 268.50 117 269.00 7 14.00
2018-08-07 2357 1002779 772 270166272 270.00 271.00 267.50 269.00 0.00 0% 269.00 47 269.50 11 14.00
2018-08-08 2357 894057 677 241081799 269.00 271.00 268.00 270.00 1.00 0.37% 269.50 35 270.00 10 14.05
2018-08-09 2357 699947 465 187863243 270.00 270.00 267.00 269.50 0.50 -0.19% 269.00 77 269.50 9 14.02
2018-08-10 2357 514272 382 137688124 268.50 268.50 266.00 268.00 1.50 -0.56% 267.50 2 268.00 37 13.94
2018-08-13 2357 2870433 2083 726377415 257.00 257.00 251.00 254.50 13.50 -5.04% 254.00 4 255.00 24 13.91
2018-08-14 2357 3801035 1915 949251100 252.00 252.50 248.50 249.50 5.00 -1.96% 249.50 106 250.00 5 13.63
2018-08-15 2357 2418689 1787 588863945 249.00 249.00 241.50 243.00 6.50 -2.61% 242.50 10 243.00 33 13.28
2018-08-16 2357 2348751 1519 569856164 240.00 245.50 239.50 242.00 1.00 -0.41% 242.00 11 243.00 1 13.22
2018-08-17 2357 1769912 1226 433685570 243.00 246.00 243.00 245.50 3.50 1.45% 245.00 1 245.50 2 13.42
2018-08-20 2357 1752537 1172 438640010 249.00 252.00 248.50 251.00 5.50 2.24% 250.50 2 251.00 47 13.72
2018-08-21 2357 2273943 1686 580868908 252.00 257.00 252.00 257.00 6.00 2.39% 256.00 80 257.00 9 14.04
2018-08-22 2357 1503755 1130 386952525 257.00 258.50 255.50 256.50 0.50 -0.19% 256.00 1 256.50 11 14.02
2018-08-23 2357 1292956 1021 324997879 254.00 254.50 250.00 252.50 4.00 -1.56% 251.50 1 252.50 37 13.80
2018-08-24 2357 770099 670 193713890 256.50 256.50 249.50 251.50 1.00 -0.4% 250.50 4 252.00 17 13.74
2018-08-27 2357 790597 583 200124541 255.50 255.50 251.50 253.00 1.50 0.6% 252.50 11 253.00 2 13.83
2018-08-28 2357 664850 552 169592750 256.00 256.00 253.00 255.00 2.00 0.79% 254.50 14 255.00 9 13.93
2018-08-29 2357 785408 654 201208143 256.00 257.50 255.00 257.50 2.50 0.98% 256.50 3 257.50 17 14.07
2018-08-30 2357 1132269 596 291715823 259.00 259.00 256.00 257.00 0.50 -0.19% 256.50 55 257.00 8 14.04
2018-08-31 2357 1704702 922 442814520 259.00 261.50 255.00 261.50 4.50 1.75% 261.00 2 261.50 4 14.29
2018-09-03 2357 626017 559 162578403 262.50 262.50 258.00 260.00 1.50 -0.57% 259.50 14 260.00 8 14.21
2018-09-04 2357 428237 387 111017989 259.50 260.50 258.00 259.50 0.50 -0.19% 259.00 10 259.50 2 14.18
2018-09-05 2357 962223 598 247115365 259.50 259.50 256.00 256.00 3.50 -1.35% 256.00 3 256.50 2 13.99
2018-09-06 2357 1159135 720 298751125 257.50 260.00 255.00 257.50 1.50 0.59% 257.50 66 258.50 1 14.07
2018-09-07 2357 990178 862 255094827 256.50 260.00 255.00 257.50 0.00 0% 257.50 61 258.00 3 14.07
2018-09-10 2357 1494520 587 386573275 259.50 259.50 256.00 257.50 0.00 0% 257.50 14 258.00 15 14.07
2018-09-11 2357 1217852 885 311655260 257.50 257.50 254.00 256.00 1.50 -0.58% 255.00 18 256.00 2 13.99
2018-09-12 2357 1244919 910 318859264 256.00 258.00 254.00 257.50 1.50 0.59% 256.50 59 257.50 13 14.07
2018-09-13 2357 1051851 821 264744868 255.50 256.00 249.00 251.50 6.00 -2.33% 251.50 6 252.00 69 13.74
2018-09-14 2357 953082 798 239521082 251.00 253.00 250.50 251.00 0.50 -0.2% 251.00 33 252.00 4 13.72
2018-09-17 2357 538637 441 134463054 251.00 251.00 248.50 250.50 0.50 -0.2% 250.50 24 251.00 19 13.69
2018-09-18 2357 660456 564 165946060 251.00 252.50 250.00 250.50 0.00 0% 250.50 13 251.00 5 13.69
2018-09-19 2357 1042678 797 262948534 251.00 254.50 250.50 254.50 4.00 1.6% 253.00 10 254.50 26 13.91
2018-09-20 2357 683912 518 172232824 254.50 254.50 251.00 251.50 3.00 -1.18% 251.50 7 252.00 12 13.74
2018-09-21 2357 1449108 838 368580324 255.00 255.00 252.00 254.50 3.00 1.19% 254.00 41 254.50 22 13.91
2018-09-25 2357 1368398 1014 353391786 255.50 259.50 255.00 258.50 4.00 1.57% 258.50 35 259.00 5 14.13
2018-09-26 2357 785910 610 204365728 257.00 261.00 257.00 260.00 1.50 0.58% 260.00 9 260.50 14 14.21
2018-09-27 2357 1146077 894 299580597 258.50 263.00 258.50 262.50 2.50 0.96% 262.00 9 262.50 4 14.34
2018-09-28 2357 1283533 725 336755146 260.00 264.00 259.00 264.00 1.50 0.57% 263.00 3 264.00 53 14.43
2018-10-01 2357 990202 837 264298319 267.00 269.00 263.50 267.50 3.50 1.33% 267.00 48 267.50 26 14.62
2018-10-02 2357 1563664 1225 412690629 267.00 267.50 261.00 263.00 4.50 -1.68% 262.00 1 263.00 25 14.37
2018-10-03 2357 1124346 958 286405408 260.00 261.00 252.00 252.00 11.00 -4.18% 252.00 92 253.00 31 13.77
2018-10-04 2357 1268808 1122 315343089 251.50 252.00 247.00 249.00 3.00 -1.19% 249.00 20 249.50 19 13.61
2018-10-05 2357 1091221 618 271224500 247.00 251.00 247.00 247.50 1.50 -0.6% 247.50 52 248.00 6 13.52
2018-10-08 2357 1259646 931 318909438 250.50 255.50 250.00 254.50 7.00 2.83% 253.00 4 254.50 7 13.91
2018-10-09 2357 630018 565 159210036 252.50 255.00 250.50 252.00 2.50 -0.98% 252.00 24 252.50 2 13.77
2018-10-11 2357 3198749 2421 763273875 242.00 243.50 234.00 239.00 13.00 -5.16% 239.00 6 239.50 25 13.06
2018-10-12 2357 1252724 1036 297151432 235.50 240.00 234.50 240.00 1.00 0.42% 240.00 11 240.50 13 13.11
2018-10-15 2357 1037174 777 246910988 237.50 240.00 237.00 237.50 2.50 -1.04% 237.50 32 238.00 25 12.98
2018-10-16 2357 677998 530 161633520 237.00 240.50 236.00 240.00 2.50 1.05% 239.00 2 240.00 14 13.11
2018-10-17 2357 1362284 878 325152836 240.00 241.50 237.00 238.50 1.50 -0.63% 238.50 14 239.00 5 13.03
2018-10-18 2357 1307132 699 307615162 239.50 239.50 234.50 235.00 3.50 -1.47% 234.50 51 235.00 83 12.84
2018-10-19 2357 2937638 1331 673161693 232.00 232.00 227.00 229.00 6.00 -2.55% 228.50 209 229.00 143 12.51
2018-10-22 2357 1756884 1014 402106960 228.50 230.00 227.50 229.00 0.00 0% 228.50 123 229.00 27 12.51
2018-10-23 2357 2630965 982 602450950 229.00 230.00 228.00 229.00 0.00 0% 228.50 71 229.00 69 12.51
2018-10-24 2357 1904662 1192 436115260 229.00 229.50 228.00 229.00 0.00 0% 228.50 110 229.00 24 12.51
2018-10-25 2357 1346698 1072 306543644 224.50 229.00 223.50 228.00 1.00 -0.44% 228.00 12 228.50 5 12.46
2018-10-26 2357 714747 566 163403930 228.00 229.50 227.00 229.00 1.00 0.44% 228.50 6 229.00 76 12.51
2018-10-29 2357 2154735 1104 498736815 233.50 239.00 227.50 229.00 0.00 0% 228.50 31 229.00 144 12.51
2018-10-30 2357 1102616 711 250187748 227.50 229.00 225.00 227.00 2.00 -0.87% 227.00 4 227.50 11 12.40
2018-10-31 2357 4025775 731 921624975 228.50 229.00 227.50 229.00 2.00 0.88% 228.50 9 229.00 545 12.51
2018-11-01 2357 1328157 840 309307552 228.50 237.00 228.50 237.00 8.00 3.49% 233.50 5 237.00 20 12.95
2018-11-02 2357 915031 539 216760347 237.00 238.50 235.00 237.00 0.00 0% 236.00 28 237.00 52 12.95
2018-11-05 2357 846384 544 196498856 233.50 233.50 230.50 233.00 4.00 -1.69% 232.00 9 233.00 19 12.73
2018-11-06 2357 1117282 676 261742624 234.00 236.00 232.00 235.00 2.00 0.86% 233.50 38 235.00 72 12.84
2018-11-07 2357 777427 584 181223491 233.00 235.50 231.50 233.50 1.50 -0.64% 232.50 26 233.50 20 12.76
2018-11-08 2357 951784 545 221592274 234.50 235.00 231.50 232.00 1.50 -0.64% 231.50 24 232.00 14 12.68
2018-11-09 2357 900895 636 206920850 231.00 232.00 228.50 229.50 2.50 -1.08% 229.00 17 229.50 30 12.54
2018-11-12 2357 1390836 896 316607608 230.50 232.50 225.00 228.00 1.50 -0.65% 226.50 25 228.00 5 12.46
2018-11-13 2357 1175974 970 266391572 227.50 228.00 224.00 228.00 0.00 0% 228.00 20 228.50 21 15.26
2018-11-14 2357 4571076 3178 956240384 215.00 215.00 206.50 208.00 20.00 -8.77% 207.50 6 208.00 13 13.92
2018-11-16 2357 1936256 1252 420329665 217.00 218.00 215.00 217.50 4.00 4.57% 216.50 6 218.00 66 14.56
2018-11-19 2357 1649744 1079 356342204 217.50 218.00 215.00 215.00 2.50 -1.15% 215.00 88 215.50 17 14.39
2018-11-20 2357 1380471 822 296852765 216.00 216.00 214.50 215.00 0.00 0% 215.00 61 215.50 4 14.39
2018-11-21 2357 2004027 1483 433785913 215.00 220.00 214.50 220.00 5.00 2.33% 219.00 1 220.00 93 14.73
2018-11-22 2357 1742751 980 379068469 215.00 220.50 215.00 220.00 0.00 0% 220.00 126 220.50 31 14.73
2018-11-23 2357 814080 638 176470860 220.00 220.00 215.00 216.50 3.50 -1.59% 216.50 82 217.00 1 14.49
2018-11-26 2357 678751 567 149857220 218.00 223.00 218.00 220.00 3.50 1.62% 220.00 11 221.00 62 14.73
2018-11-27 2357 1449350 1107 314826619 219.50 219.50 215.00 217.00 3.00 -1.36% 217.00 2 218.00 29 14.52
2018-11-28 2357 2066379 1085 449250064 213.00 220.50 213.00 220.50 3.50 1.61% 220.00 1 220.50 136 14.76
2018-11-29 2357 1346630 1032 294988840 221.50 221.50 218.00 218.00 2.50 -1.13% 218.00 3 219.00 1 14.59
2018-11-30 2357 2369057 1075 518791426 218.50 222.00 218.00 218.00 0.00 0% 218.00 117 219.50 1 14.59
2018-12-03 2357 2845949 1392 633142816 220.00 226.00 219.00 225.00 7.00 3.21% 224.50 15 225.00 135 15.06
2018-12-04 2357 2107991 1082 464924450 225.00 225.00 218.50 219.50 5.50 -2.44% 219.50 8 220.00 10 14.69
2018-12-05 2357 804206 674 173544496 217.00 217.00 215.00 215.50 4.00 -1.82% 215.00 75 215.50 3 14.42
2018-12-06 2357 2089192 1222 444361396 214.50 215.00 211.00 212.00 3.50 -1.62% 211.50 53 212.00 25 14.19
2018-12-07 2357 799582 625 171268048 215.00 216.00 213.00 214.00 2.00 0.94% 214.00 62 214.50 47 14.32
2018-12-10 2357 1295703 795 276139333 210.00 214.00 210.00 213.50 0.50 -0.23% 213.50 48 214.00 50 14.29
2018-12-11 2357 1461869 736 313497466 213.50 217.50 212.00 215.50 2.00 0.94% 215.00 25 215.50 87 14.42
2018-12-12 2357 1756153 772 377350395 216.00 216.50 212.50 215.00 0.50 -0.23% 215.00 6 215.50 5 14.39
2018-12-13 2357 845809 599 180317715 212.50 215.00 212.50 213.00 2.00 -0.93% 212.50 26 213.00 52 14.26
2018-12-14 2357 2359000 1869 487298000 206.00 210.50 203.00 207.00 6.00 -2.82% 207.00 7 207.50 56 13.86
2018-12-17 2357 1867619 1101 392460077 208.00 212.50 207.50 209.50 2.50 1.21% 209.50 28 210.00 4 14.02
2018-12-18 2357 1031381 740 215582129 208.00 211.00 207.00 209.50 0.00 0% 209.00 29 209.50 9 14.02
2018-12-19 2357 2187357 1463 470411612 210.50 218.00 210.00 218.00 8.50 4.06% 216.50 2 218.00 96 14.59
2018-12-20 2357 1936004 1458 403879828 210.50 212.50 204.50 206.00 12.00 -5.5% 205.50 14 206.00 68 13.79
2018-12-21 2357 1894962 1005 383597286 203.50 204.50 199.00 203.50 2.50 -1.21% 203.00 9 203.50 10 13.62
2018-12-22 2357 148738 177 30011576 202.00 202.50 200.00 202.00 1.50 -0.74% 201.50 13 202.00 1 13.52
2018-12-24 2357 800856 532 161070556 200.00 202.50 199.00 202.50 0.50 0.25% 202.00 3 202.50 53 13.55
2018-12-25 2357 535178 412 106298176 196.00 201.00 195.50 201.00 1.50 -0.74% 200.50 3 201.00 11 13.45
2018-12-26 2357 292908 316 58509219 200.00 202.50 198.00 198.50 2.50 -1.24% 198.50 9 199.00 16 13.29
2018-12-27 2357 664368 537 133832912 200.00 203.00 200.00 200.00 1.50 0.76% 200.00 29 201.00 13 13.39
2018-12-28 2357 803698 560 161482100 200.00 201.50 199.00 201.50 1.50 0.75% 201.00 2 201.50 72 13.49