川湖(2059)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　142.50
0
0%		149.00
6.5
4.56%		147.00
-2
-1.34%		147.00
0
0%		144.50
-2.5
-1.7%		 　145.50
1
0.69%		143.50
-2
-1.37%		142.50
-1
-0.7%		137.00
-5.5
-3.86%		138.50
1.5
1.09%		 　138.50
0
0%		146.00
7.5
5.42%		145.00
-1
-0.68%		 　　　　　　　　　　146.00
1
0.69%		150.00
4
2.74%		144.03
2 月157.00
7
4.67%		158.00
1
0.64%		156.00
-2
-1.27%		157.50
1.5
0.96%		 153.00
-4.5
-2.86%		152.50
-0.5
-0.33%		155.50
3
1.97%		155.00
-0.5
-0.32%		152.50
-2.5
-1.61%		 　154.50
2
1.31%		152.50
-2
-1.29%		156.00
3.5
2.3%		155.00
-1
-0.64%		153.50
-1.5
-0.97%		 　155.00
1.5
0.98%		155.00
0
0%		160.50
5.5
3.55%		158.00
-2.5
-1.56%		154.50
-3.5
-2.22%		 　　　160.00
5.5
3.56%		 156.08
3 月162.00
2
1.25%		162.00
0
0%		172.50
10.5
6.48%		 175.50
3
1.74%		173.00
-2.5
-1.42%		174.00
1
0.58%		174.00
0
0%		178.00
4
2.3%		 　176.50
-1.5
-0.84%		175.00
-1.5
-0.85%		173.50
-1.5
-0.86%		185.50
12
6.92%		185.00
-0.5
-0.27%		 　185.50
0.5
0.27%		185.00
-0.5
-0.27%		180.50
-4.5
-2.43%		180.50
0
0%		179.00
-1.5
-0.83%		 　178.00
-1
-0.56%		174.00
-4
-2.25%		178.50
4.5
2.59%		174.00
-4.5
-2.52%		177.50
3.5
2.01%		 176.71
4 月　173.50
-4
-2.25%		167.00
-6.5
-3.75%		 165.00
-2
-1.2%		172.50
7.5
4.55%		 　169.00
-3.5
-2.03%		169.00
0
0%		168.50
-0.5
-0.3%		171.50
3
1.78%		173.00
1.5
0.87%		 　172.50
-0.5
-0.29%		170.00
-2.5
-1.45%		172.00
2
1.18%		166.00
-6
-3.49%		166.50
0.5
0.3%		 　168.00
1.5
0.9%		164.00
-4
-2.38%		165.00
1
0.61%		159.50
-5.5
-3.33%		153.00
-6.5
-4.08%		 　145.00
-8
-5.23%		 165.58
5 月　155.00
10
6.9%		160.00
5
3.23%		163.50
3.5
2.19%		 　163.00
-0.5
-0.31%		167.50
4.5
2.76%		169.00
1.5
0.9%		169.00
0
0%		167.00
-2
-1.18%		 　166.50
-0.5
-0.3%		167.50
1
0.6%		164.50
-3
-1.79%		165.00
0.5
0.3%		161.00
-4
-2.42%		 　159.50
-1.5
-0.93%		167.00
7.5
4.7%		163.50
-3.5
-2.1%		163.00
-0.5
-0.31%		162.50
-0.5
-0.31%		 　161.50
-1
-0.62%		165.00
3.5
2.17%		166.50
1.5
0.91%		171.00
4.5
2.7%		164.17
6 月167.50
-3.5
-2.05%		 　164.00
-3.5
-2.09%		165.00
1
0.61%		173.00
8
4.85%		169.50
-3.5
-2.02%		170.50
1
0.59%		 　169.00
-1.5
-0.88%		166.00
-3
-1.78%		168.00
2
1.2%		167.50
-0.5
-0.3%		172.00
4.5
2.69%		 　170.50
-1.5
-0.87%		169.50
-1
-0.59%		170.00
0.5
0.29%		170.00
0
0%		169.50
-0.5
-0.29%		 　167.00
-2.5
-1.47%		166.50
-0.5
-0.3%		169.00
2.5
1.5%		168.50
-0.5
-0.3%		168.50
0
0%		 168.72
7 月　172.00
3.5
2.08%		172.50
0.5
0.29%		180.00
7.5
4.35%		180.50
0.5
0.28%		180.50
0
0%		 　175.00
-5.5
-3.05%		175.00
0
0%		175.50
0.5
0.29%		175.50
0
0%		176.50
1
0.57%		 　178.00
1.5
0.85%		178.00
0
0%		177.00
-1
-0.56%		177.00
0
0%		178.00
1
0.56%		 　173.50
-4.5
-2.53%		172.50
-1
-0.58%		172.00
-0.5
-0.29%		170.00
-2
-1.16%		170.50
0.5
0.29%		 　171.50
1
0.59%		174.00
2.5
1.46%		175.12
8 月170.00
-4
-2.3%		 170.50
0.5
0.29%		 　164.00
-6.5
-3.81%		167.00
3
1.83%		169.00
2
1.2%		174.50
5.5
3.25%		176.00
1.5
0.86%		 　176.00
0
0%		175.50
-0.5
-0.28%		174.00
-1.5
-0.85%		175.50
1.5
0.86%		173.00
-2.5
-1.42%		 　174.50
1.5
0.87%		174.50
0
0%		172.50
-2
-1.15%		171.50
-1
-0.58%		173.00
1.5
0.87%		 　174.00
1
0.58%		174.00
0
0%		173.00
-1
-0.57%		172.50
-0.5
-0.29%		178.00
5.5
3.19%		172.65
9 月 　179.50
1.5
0.84%		180.00
0.5
0.28%		179.00
-1
-0.56%		175.00
-4
-2.23%		174.50
-0.5
-0.29%		 　174.00
-0.5
-0.29%		175.00
1
0.57%		176.00
1
0.57%		176.00
0
0%		176.00
0
0%		 　173.00
-3
-1.7%		173.00
0
0%		173.00
0
0%		174.50
1.5
0.87%		177.00
2.5
1.43%		 　175.50
-1.5
-0.85%		174.00
-1.5
-0.85%		169.50
-4.5
-2.59%		168.00
-1.5
-0.88%		168.00
0
0%		 174.11
10 月169.50
1.5
0.89%		169.00
-0.5
-0.29%		169.50
0.5
0.3%		169.50
0
0%		169.50
0
0%		 　166.50
-3
-1.77%		167.50
1
0.6%		 168.50
1
0.6%		168.00
-0.5
-0.3%		 　168.50
0.5
0.3%		169.50
1
0.59%		169.50
0
0%		169.50
0
0%		168.00
-1.5
-0.88%		 　166.50
-1.5
-0.89%		168.50
2
1.2%		168.50
0
0%		168.00
-0.5
-0.3%		163.00
-5
-2.98%		 　163.00
0
0%		166.50
3.5
2.15%		164.00
-2.5
-1.5%		167.54
11 月165.00
1
0.61%		169.00
4
2.42%		 　169.50
0.5
0.3%		169.00
-0.5
-0.29%		167.00
-2
-1.18%		167.00
0
0%		167.50
0.5
0.3%		 　167.50
0
0%		166.00
-1.5
-0.9%		165.50
-0.5
-0.3%		165.00
-0.5
-0.3%		169.00
4
2.42%		 　169.00
0
0%		166.00
-3
-1.78%		165.50
-0.5
-0.3%		167.00
1.5
0.91%		167.50
0.5
0.3%		 　169.50
2
1.19%		168.00
-1.5
-0.88%		168.50
0.5
0.3%		169.00
0.5
0.3%		169.00
0
0%		 167.83
12 月　　170.00
1
0.59%		171.00
1
0.59%		171.00
0
0%		175.50
4.5
2.63%		174.50
-1
-0.57%		 　174.50
0
0%		174.00
-0.5
-0.29%		175.00
1
0.57%		175.50
0.5
0.29%		175.00
-0.5
-0.28%		 　174.00
-1
-0.57%		175.00
1
0.57%		176.00
1
0.57%		175.50
-0.5
-0.28%		176.00
0.5
0.28%		176.00
0
0%		 176.00
0
0%		180.00
4
2.27%		181.00
1
0.56%		182.00
1
0.55%		184.00
2
1.1%		　　　175.67

說明:最高漲幅:6.92%最低跌幅:-5.23% 最高價:185.50最低價:137.00平均價:168.01,灰色底表示週末,漲133天(322)元,跌131天(-291.5)元,平盤45天
7%=3,6%=1,5%=6,4%=4,3%=9,2%=18,1%=69,0%=68,-0%=2,-1%=5,-2%=11,-3%=27,-4%=33,-5%=53,

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
2012-01-02 2059 774175 484 111034111 145.50 146.00 141.50 142.50 1.50 0% 142.50 14 143.50 6 17.34
2012-01-03 2059 1809443 1106 267161064 143.50 149.50 143.50 149.00 6.50 4.56% 148.50 4 149.00 6 18.13
2012-01-04 2059 1269936 848 187614656 150.00 150.00 145.50 147.00 2.00 -1.34% 147.00 1 148.00 12 17.88
2012-01-05 2059 843986 543 123707956 148.00 148.50 145.50 147.00 0.00 0% 146.50 2 147.00 34 17.88
2012-01-06 2059 783038 539 114138990 147.50 148.00 144.00 144.50 2.50 -1.7% 144.00 20 144.50 1 17.58
2012-01-09 2059 662450 448 96466250 144.50 147.00 144.00 145.50 1.00 0.69% 145.00 4 145.50 9 17.70
2012-01-10 2059 743195 471 107087385 146.00 147.00 143.00 143.50 2.00 -1.37% 143.50 12 144.00 1 17.46
2012-01-11 2059 748553 545 107353579 143.50 145.50 142.00 142.50 1.00 -0.7% 142.50 5 143.00 15 17.34
2012-01-12 2059 1232761 798 172093018 143.50 144.50 136.00 137.00 5.50 -3.86% 137.00 1 137.50 11 16.67
2012-01-13 2059 1037663 772 144080820 139.00 140.50 138.00 138.50 1.50 1.09% 138.00 11 138.50 9 16.85
2012-01-16 2059 808200 578 111529500 140.00 141.00 135.50 138.50 0.00 0% 138.00 2 138.50 47 16.85
2012-01-17 2059 1575949 1050 224720054 139.50 146.50 138.50 146.00 7.50 5.42% 145.50 9 146.00 17 17.76
2012-01-18 2059 889330 592 128809680 146.00 147.00 143.50 145.00 1.00 -0.68% 144.50 6 145.50 24 17.64
2012-01-30 2059 790978 583 115432810 148.00 148.00 144.50 146.00 1.00 0.69% 145.50 12 146.00 6 17.76
2012-01-31 2059 1519721 1046 226177288 145.00 150.50 145.00 150.00 4.00 2.74% 149.50 2 150.00 40 18.25
2012-02-01 2059 3628362 1674 574783472 149.50 160.50 149.50 157.00 7.00 4.67% 157.00 6 157.50 40 19.10
2012-02-02 2059 1740805 1020 273804885 156.00 160.00 155.00 158.00 1.00 0.64% 157.50 7 158.00 14 19.22
2012-02-03 2059 1431802 904 226464112 158.00 163.00 155.50 156.00 2.00 -1.27% 156.00 19 156.50 2 18.98
2012-02-04 2059 3077334 1701 498105438 158.00 166.00 157.00 157.50 1.50 0.96% 157.00 77 157.50 4 19.16
2012-02-06 2059 1235848 787 192640744 159.00 160.00 153.00 153.00 4.50 -2.86% 153.00 61 153.50 63 18.61
2012-02-07 2059 1856342 1109 281159654 151.50 155.00 148.50 152.50 0.50 -0.33% 152.00 9 152.50 8 18.55
2012-02-08 2059 1642656 1093 252806180 152.50 155.50 152.00 155.50 3.00 1.97% 155.00 41 155.50 28 18.92
2012-02-09 2059 1733118 1132 273271347 156.00 161.00 154.50 155.00 0.50 -0.32% 155.00 24 155.50 8 18.86
2012-02-10 2059 991372 699 152596544 157.00 157.50 152.00 152.50 2.50 -1.61% 152.50 11 153.00 46 18.55
2012-02-13 2059 790854 528 121752938 153.00 155.50 152.00 154.50 2.00 1.31% 154.00 23 154.50 3 18.80
2012-02-14 2059 598756 422 91974543 154.50 156.00 152.00 152.50 2.00 -1.29% 152.50 13 153.00 3 18.55
2012-02-15 2059 1620804 844 252880620 153.50 158.00 153.00 156.00 3.50 2.3% 155.50 10 156.00 22 18.98
2012-02-16 2059 1868865 1199 295395575 156.00 161.00 153.50 155.00 1.00 -0.64% 155.00 26 155.50 28 18.86
2012-02-17 2059 1350883 801 206832599 156.50 157.50 149.50 153.50 1.50 -0.97% 153.00 7 153.50 6 18.67
2012-02-20 2059 648581 398 99987974 154.00 155.00 153.00 155.00 1.50 0.98% 154.50 7 155.00 26 18.86
2012-02-21 2059 632405 420 98760570 156.00 157.50 155.00 155.00 0.00 0% 155.00 14 155.50 102 18.86
2012-02-22 2059 2634733 1455 421687280 156.00 163.00 155.50 160.50 5.50 3.55% 160.00 141 160.50 16 19.53
2012-02-23 2059 1259102 678 200325116 160.50 162.00 157.00 158.00 2.50 -1.56% 158.00 16 158.50 6 19.22
2012-02-24 2059 979429 572 152129278 159.50 159.50 153.50 154.50 3.50 -2.22% 154.00 37 154.50 4 18.80
2012-02-29 2059 1561003 906 248226976 155.50 161.50 155.50 160.00 5.50 3.56% 160.00 25 160.50 15 19.46
2012-03-01 2059 1210513 749 196014349 160.00 163.50 160.00 162.00 2.00 1.25% 161.50 13 162.00 28 19.71
2012-03-02 2059 871651 471 140991311 163.00 164.00 160.00 162.00 0.00 0% 161.50 2 162.00 73 19.71
2012-03-03 2059 2183605 1239 363575756 162.00 173.00 161.50 172.50 10.50 6.48% 172.00 7 172.50 3 20.99
2012-03-05 2059 4066772 2485 716612100 173.00 181.00 172.00 175.50 3.00 1.74% 175.00 18 176.00 14 21.35
2012-03-06 2059 1591681 1067 270445470 174.00 174.50 165.00 173.00 2.50 -1.42% 172.50 21 173.00 7 21.05
2012-03-07 2059 2389202 1437 417579046 169.00 179.50 168.00 174.00 1.00 0.58% 173.50 18 174.00 5 21.17
2012-03-08 2059 1500400 1028 262575100 176.00 176.50 173.00 174.00 0.00 0% 174.00 8 174.50 7 21.17
2012-03-09 2059 2134854 1373 380517158 176.50 181.00 174.50 178.00 4.00 2.3% 177.50 18 178.00 10 21.65
2012-03-12 2059 1057669 688 188181408 180.00 180.00 176.00 176.50 1.50 -0.84% 176.00 109 176.50 15 21.47
2012-03-13 2059 1626021 964 282630675 177.50 178.50 170.00 175.00 1.50 -0.85% 174.50 3 175.00 2 21.29
2012-03-14 2059 972858 651 170852292 178.00 178.50 173.00 173.50 1.50 -0.86% 173.50 26 174.00 9 21.11
2012-03-15 2059 3379568 1955 615306080 175.50 185.50 175.00 185.50 12.00 6.92% 185.50 713 0.00 0 22.57
2012-03-16 2059 1965451 1259 364753984 186.00 187.50 183.50 185.00 0.50 -0.27% 185.00 2 185.50 35 22.51
2012-03-19 2059 1029978 702 190349939 185.00 188.00 182.00 185.50 0.50 0.27% 185.50 2 186.00 11 22.57
2012-03-20 2059 1000807 656 185997988 186.00 188.50 183.00 185.00 0.50 -0.27% 184.50 19 185.00 5 22.51
2012-03-21 2059 1345427 831 245050360 187.50 187.50 179.50 180.50 4.50 -2.43% 180.50 2 181.00 1 18.51
2012-03-22 2059 953436 694 172164480 180.50 184.00 177.00 180.50 0.00 0% 180.00 3 180.50 2 18.51
2012-03-23 2059 905353 530 161476334 180.50 181.00 177.00 179.00 1.50 -0.83% 178.50 3 179.00 52 18.36
2012-03-26 2059 461491 341 82243152 179.00 180.00 176.50 178.00 1.00 -0.56% 178.00 1 178.50 23 18.26
2012-03-27 2059 1657880 888 290308000 179.00 179.50 169.00 174.00 4.00 -2.25% 174.00 11 175.50 24 17.85
2012-03-28 2059 777472 547 137113516 174.00 178.50 174.00 178.50 4.50 2.59% 178.00 11 178.50 8 18.31
2012-03-29 2059 954853 672 166626422 178.50 178.50 172.50 174.00 4.50 -2.52% 174.00 2 174.50 6 17.85
2012-03-30 2059 905830 545 158761493 174.00 178.00 173.00 177.50 3.50 2.01% 177.00 2 177.50 11 18.21
2012-04-02 2059 551620 348 95872690 177.50 177.50 170.50 173.50 4.00 -2.25% 173.50 48 174.50 1 17.79
2012-04-03 2059 1053453 682 177842698 174.00 175.50 166.00 167.00 6.50 -3.75% 167.00 9 167.50 1 17.13
2012-04-05 2059 859755 463 139109320 160.50 165.00 158.50 165.00 2.00 -1.2% 164.50 7 165.00 12 16.92
2012-04-06 2059 1091377 730 186886721 165.00 175.00 165.00 172.50 7.50 4.55% 172.50 1 173.00 2 17.69
2012-04-09 2059 671954 434 113778244 168.00 172.00 167.00 169.00 3.50 -2.03% 168.50 5 169.00 174 17.33
2012-04-10 2059 1152588 607 194197372 171.00 172.00 164.50 169.00 0.00 0% 168.50 1 169.00 40 17.33
2012-04-11 2059 504213 300 84760210 166.00 169.00 166.00 168.50 0.50 -0.3% 168.50 15 169.00 50 17.28
2012-04-12 2059 814215 553 138529151 169.00 171.50 168.00 171.50 3.00 1.78% 171.00 9 171.50 10 17.59
2012-04-13 2059 730602 491 126728044 172.50 175.00 171.50 173.00 1.50 0.87% 173.00 4 173.50 9 17.74
2012-04-16 2059 430460 264 73841160 171.00 172.50 170.50 172.50 0.50 -0.29% 172.00 7 172.50 1 17.69
2012-04-17 2059 558856 407 95221808 172.50 173.50 168.00 170.00 2.50 -1.45% 170.00 35 170.50 16 17.44
2012-04-18 2059 504440 346 86385740 171.50 173.00 169.00 172.00 2.00 1.18% 171.50 2 172.00 5 17.64
2012-04-19 2059 1038005 607 174206825 172.00 172.00 166.00 166.00 6.00 -3.49% 166.00 22 168.00 4 17.03
2012-04-20 2059 696076 415 115989578 166.00 169.00 165.00 166.50 0.50 0.3% 166.50 10 167.00 8 17.08
2012-04-23 2059 495802 364 82937236 165.00 169.00 165.00 168.00 1.50 0.9% 167.50 2 168.00 14 17.23
2012-04-24 2059 702400 399 116185100 167.50 169.00 162.50 164.00 4.00 -2.38% 164.00 4 164.50 1 16.82
2012-04-25 2059 546304 385 90122160 167.00 167.50 163.50 165.00 1.00 0.61% 164.50 2 165.00 32 16.92
2012-04-26 2059 1026741 729 166228187 165.00 166.50 159.50 159.50 5.50 -3.33% 159.50 28 160.00 16 16.36
2012-04-27 2059 914202 653 143944708 159.50 161.00 153.00 153.00 6.50 -4.08% 153.00 8 154.00 5 15.69
2012-04-30 2059 1598236 969 232116192 153.00 153.00 142.50 145.00 8.00 -5.23% 145.00 8 145.50 3 14.87
2012-05-02 2059 1364854 816 208158370 150.00 155.00 148.00 155.00 10.00 6.9% 155.00 231 0.00 0 15.90
2012-05-03 2059 1443422 885 231299840 157.00 164.50 156.50 160.00 5.00 3.23% 160.00 150 161.00 14 16.10
2012-05-04 2059 780392 545 127652396 159.00 166.00 159.00 163.50 3.50 2.19% 163.00 27 164.00 17 16.48
2012-05-07 2059 505408 370 81393004 161.50 163.50 159.50 163.00 0.50 -0.31% 163.00 6 163.50 35 16.43
2012-05-08 2059 991420 666 165645928 165.00 169.50 165.00 167.50 4.50 2.76% 167.00 6 167.50 10 16.89
2012-05-09 2059 844608 630 141078144 167.50 169.00 163.00 169.00 1.50 0.9% 168.50 4 169.00 28 17.04
2012-05-10 2059 647100 541 108798000 169.50 170.00 166.50 169.00 0.00 0% 168.50 3 169.00 19 17.04
2012-05-11 2059 579207 330 96396862 169.00 169.00 165.00 167.00 2.00 -1.18% 167.00 46 167.50 2 16.83
2012-05-14 2059 392360 257 65439120 166.50 167.50 166.00 166.50 0.50 -0.3% 166.00 14 167.00 3 16.78
2012-05-15 2059 669205 462 109852530 165.00 167.50 161.50 167.50 1.00 0.6% 167.00 10 167.50 3 16.89
2012-05-16 2059 444500 321 73351500 167.00 167.50 162.50 164.50 3.00 -1.79% 164.50 4 165.00 19 16.58
2012-05-17 2059 546623 346 89511041 162.50 165.00 162.00 165.00 0.50 0.3% 164.50 9 165.50 15 16.63
2012-05-18 2059 551501 407 89739664 163.00 164.50 160.00 161.00 4.00 -2.42% 161.00 9 161.50 6 16.23
2012-05-21 2059 382053 248 61494639 161.00 162.50 159.00 159.50 1.50 -0.93% 159.50 6 160.00 5 16.08
2012-05-22 2059 481615 347 78363090 160.50 167.00 160.50 167.00 7.50 4.7% 165.00 1 167.00 31 16.83
2012-05-23 2059 442250 314 72296250 165.00 165.00 161.50 163.50 3.50 -2.1% 163.50 2 164.00 5 16.48
2012-05-24 2059 394002 218 64197326 163.00 164.00 162.00 163.00 0.50 -0.31% 162.50 2 163.00 7 16.43
2012-05-25 2059 378326 303 61520312 163.50 164.50 159.50 162.50 0.50 -0.31% 162.00 2 162.50 9 16.38
2012-05-28 2059 498100 334 79520300 162.50 163.00 157.00 161.50 1.00 -0.62% 161.00 26 161.50 6 16.28
2012-05-29 2059 787250 481 129822500 162.50 167.00 162.00 165.00 3.50 2.17% 165.00 23 165.50 7 16.63
2012-05-30 2059 520612 326 86056592 165.00 167.00 164.00 166.50 1.50 0.91% 166.00 6 166.50 16 16.78
2012-05-31 2059 1143455 882 193760850 165.00 171.50 165.00 171.00 4.50 2.7% 170.50 2 171.00 56 17.24
2012-06-01 2059 818968 584 138745688 169.50 172.00 166.00 167.50 3.50 -2.05% 166.50 1 167.50 4 16.89
2012-06-04 2059 597600 407 97035900 160.00 165.00 159.50 164.00 3.50 -2.09% 163.50 12 164.00 2 16.53
2012-06-05 2059 526650 374 87267600 165.00 167.50 164.00 165.00 1.00 0.61% 164.50 8 165.00 2 16.63
2012-06-06 2059 805223 590 136874356 166.00 173.00 165.50 173.00 8.00 4.85% 172.50 7 173.00 19 17.44
2012-06-07 2059 658200 491 113353698 175.00 175.50 169.00 169.50 3.50 -2.02% 169.00 12 169.50 3 17.09
2012-06-08 2059 406368 348 69171060 169.00 172.00 169.00 170.50 1.00 0.59% 170.00 2 170.50 11 17.19
2012-06-11 2059 563986 467 95425120 172.00 173.50 166.50 169.00 1.50 -0.88% 169.00 6 169.50 12 17.04
2012-06-12 2059 484000 325 80344000 165.00 168.50 164.00 166.00 3.00 -1.78% 166.00 25 166.50 1 16.73
2012-06-13 2059 433288 370 72231816 166.00 168.50 165.50 168.00 2.00 1.2% 167.00 5 168.00 18 16.94
2012-06-14 2059 515000 398 85890500 168.00 169.00 165.50 167.50 0.50 -0.3% 166.00 10 167.50 14 16.89
2012-06-15 2059 801802 456 135126142 167.50 172.00 166.00 172.00 4.50 2.69% 170.00 1 172.00 43 17.34
2012-06-18 2059 589310 396 101176854 173.00 174.00 170.00 170.50 1.50 -0.87% 170.50 13 171.50 2 17.19
2012-06-19 2059 482764 289 81989116 171.00 172.00 168.50 169.50 1.00 -0.59% 169.50 1 170.00 87 17.09
2012-06-20 2059 540105 395 91505245 171.00 171.00 168.50 170.00 0.50 0.29% 169.50 12 170.00 20 17.14
2012-06-21 2059 734100 513 124892400 170.00 172.50 168.00 170.00 0.00 0% 169.50 2 170.00 16 17.14
2012-06-22 2059 267368 195 45118374 169.00 169.50 168.00 169.50 0.50 -0.29% 169.00 3 169.50 22 17.09
2012-06-25 2059 230205 173 38693131 168.50 169.50 167.00 167.00 2.50 -1.47% 167.00 18 168.00 9 16.83
2012-06-26 2059 329743 230 54989838 167.00 168.00 165.50 166.50 0.50 -0.3% 166.00 2 167.00 22 16.78
2012-06-27 2059 437897 339 73699196 167.50 169.50 167.00 169.00 2.50 1.5% 168.50 2 169.00 8 17.04
2012-06-28 2059 264512 185 44720414 170.00 170.00 168.00 168.50 0.50 -0.3% 168.00 2 168.50 1 16.99
2012-06-29 2059 313505 211 53067085 169.00 170.00 168.50 168.50 0.00 0% 168.50 18 169.00 5 16.99
2012-07-02 2059 428747 320 73413110 170.00 172.00 170.00 172.00 3.50 2.08% 171.50 5 172.00 48 17.34
2012-07-03 2059 307455 215 52813031 173.00 173.00 170.50 172.50 0.50 0.29% 172.00 37 172.50 32 17.39
2012-07-04 2059 1583622 1071 281333647 173.00 183.00 171.50 180.00 7.50 4.35% 179.50 9 180.00 4 18.15
2012-07-05 2059 457349 364 82177820 180.00 181.00 178.00 180.50 0.50 0.28% 180.00 2 180.50 10 18.20
2012-07-06 2059 419914 276 75478560 180.50 181.50 178.00 180.50 0.00 0% 180.00 1 180.50 10 18.20
2012-07-09 2059 349040 287 61883478 179.00 179.50 175.00 175.00 5.50 -3.05% 175.00 18 176.00 9 17.64
2012-07-10 2059 495523 388 87375502 175.50 178.50 173.00 175.00 0.00 0% 174.50 11 175.00 21 17.64
2012-07-11 2059 230135 184 40397625 175.00 176.50 174.50 175.50 0.50 0.29% 175.00 13 175.50 2 17.69
2012-07-12 2059 344301 256 60763675 176.50 178.50 175.00 175.50 0.00 0% 175.50 11 176.00 1 17.69
2012-07-13 2059 288250 212 50768375 175.50 177.00 174.50 176.50 1.00 0.57% 176.00 9 177.00 10 17.79
2012-07-16 2059 373705 238 66313136 177.50 178.50 176.50 178.00 1.50 0.85% 177.00 9 178.00 11 17.94
2012-07-17 2059 311285 219 55116445 178.50 179.00 175.50 178.00 0.00 0% 177.00 10 178.00 25 17.94
2012-07-18 2059 186180 156 32984180 178.50 179.00 175.50 177.00 1.00 -0.56% 176.50 3 177.00 14 17.84
2012-07-19 2059 212837 133 37742812 178.00 178.50 176.50 177.00 0.00 0% 176.50 22 177.00 9 17.84
2012-07-20 2059 207304 113 36794960 178.00 178.00 177.00 178.00 1.00 0.56% 177.50 12 178.00 28 17.94
2012-07-23 2059 380258 256 66152392 177.00 177.00 172.00 173.50 4.50 -2.53% 173.00 11 174.00 37 17.49
2012-07-24 2059 222247 177 38412107 173.00 174.50 171.00 172.50 1.00 -0.58% 172.00 3 172.50 6 17.39
2012-07-25 2059 300300 224 51509800 172.50 173.00 170.00 172.00 0.50 -0.29% 171.50 5 172.00 20 17.34
2012-07-26 2059 316102 264 54005491 172.00 173.00 169.00 170.00 2.00 -1.16% 169.50 15 170.00 9 17.14
2012-07-27 2059 666325 419 114463910 171.00 174.00 169.50 170.50 0.50 0.29% 170.50 23 171.00 10 17.19
2012-07-30 2059 377305 268 64920306 171.50 173.50 171.00 171.50 1.00 0.59% 171.50 2 172.00 67 17.29
2012-07-31 2059 671635 458 115421170 172.00 174.00 170.00 174.00 2.50 1.46% 173.50 8 174.00 6 17.54
2012-08-01 2059 823125 590 139975812 170.00 172.00 168.00 170.00 0.00 -2.3% 170.00 4 170.50 8 17.14
2012-08-03 2059 490446 374 83190320 170.00 171.00 168.50 170.50 0.50 0.29% 170.00 1 170.50 36 17.19
2012-08-06 2059 786315 463 132251845 171.00 172.00 164.00 164.00 6.50 -3.81% 163.50 23 164.00 13 16.53
2012-08-07 2059 1197120 685 201912540 166.00 171.00 166.00 167.00 3.00 1.83% 167.00 24 167.50 7 16.83
2012-08-08 2059 545512 387 92181016 168.00 170.50 167.00 169.00 2.00 1.2% 169.00 22 169.50 2 17.04
2012-08-09 2059 892421 552 153733543 170.00 174.50 170.00 174.50 5.50 3.25% 174.00 4 174.50 14 17.59
2012-08-10 2059 647011 408 113469929 174.50 177.00 174.00 176.00 1.50 0.86% 175.50 2 176.00 18 17.74
2012-08-13 2059 349517 236 61536975 176.50 177.00 175.00 176.00 0.00 0% 175.00 8 176.00 11 17.74
2012-08-14 2059 289510 223 50890250 176.00 177.00 174.50 175.50 0.50 -0.28% 175.50 5 176.00 14 17.69
2012-08-15 2059 509551 327 88843598 176.00 176.00 172.50 174.00 1.50 -0.85% 173.50 1 174.50 6 17.54
2012-08-16 2059 376181 247 65968081 174.00 176.50 174.00 175.50 1.50 0.86% 175.50 1 176.00 24 17.69
2012-08-17 2059 561476 340 97426872 176.50 176.50 172.00 173.00 2.50 -1.42% 172.50 31 173.00 1 17.44
2012-08-20 2059 436316 287 75800984 174.00 175.00 172.50 174.50 1.50 0.87% 174.00 14 174.50 5 14.65
2012-08-21 2059 344603 263 59924922 175.00 175.00 173.00 174.50 0.00 0% 174.00 2 174.50 14 14.65
2012-08-22 2059 257330 162 44627260 174.00 174.50 172.50 172.50 2.00 -1.15% 172.50 42 174.00 23 14.48
2012-08-23 2059 369269 254 63519499 173.00 174.00 170.50 171.50 1.00 -0.58% 171.00 13 171.50 6 14.40
2012-08-24 2059 320057 221 55004804 171.50 173.00 171.00 173.00 1.50 0.87% 172.00 3 173.00 13 14.53
2012-08-27 2059 555300 413 97100549 174.50 176.50 173.50 174.00 1.00 0.58% 174.00 1 174.50 4 14.61
2012-08-28 2059 361446 280 63069379 175.00 176.50 173.00 174.00 0.00 0% 173.50 2 174.50 6 14.61
2012-08-29 2059 456140 351 78313080 175.00 175.50 170.00 173.00 1.00 -0.57% 173.00 6 173.50 12 14.53
2012-08-30 2059 434048 345 74734828 173.00 174.00 170.50 172.50 0.50 -0.29% 172.50 11 173.00 35 14.48
2012-08-31 2059 1113201 723 194822674 172.50 179.00 172.00 178.00 5.50 3.19% 177.50 13 178.00 3 14.95
2012-09-03 2059 805670 536 143659430 179.00 180.00 176.00 179.50 1.50 0.84% 179.50 17 180.00 24 15.07
2012-09-04 2059 685650 374 122916674 180.00 180.00 178.50 180.00 0.50 0.28% 179.50 5 180.00 35 15.11
2012-09-05 2059 404563 297 72221493 180.00 180.00 177.50 179.00 1.00 -0.56% 178.50 2 179.00 22 15.03
2012-09-06 2059 743075 508 129964050 179.00 179.00 172.50 175.00 4.00 -2.23% 175.00 10 175.50 8 14.69
2012-09-07 2059 545210 360 94560645 174.00 175.00 172.50 174.50 0.50 -0.29% 174.00 8 174.50 9 14.65
2012-09-10 2059 363840 279 63161660 174.50 174.50 172.00 174.00 0.50 -0.29% 173.50 7 174.00 35 14.61
2012-09-11 2059 507545 298 88394601 173.50 175.50 172.50 175.00 1.00 0.57% 174.50 1 175.50 19 14.69
2012-09-12 2059 701271 394 122871040 176.00 176.50 174.00 176.00 1.00 0.57% 175.50 1 176.00 8 14.78
2012-09-13 2059 702927 467 123280187 176.00 177.00 173.50 176.00 0.00 0% 175.50 1 176.00 2 14.78
2012-09-14 2059 619100 384 108476100 177.00 177.00 173.50 176.00 0.00 0% 175.50 1 176.00 29 14.78
2012-09-17 2059 630488 366 109721144 176.00 176.00 172.50 173.00 3.00 -1.7% 173.00 35 174.00 11 14.53
2012-09-18 2059 533408 352 92749879 173.00 175.00 173.00 173.00 0.00 0% 173.00 8 173.50 7 14.53
2012-09-19 2059 491965 279 85056962 173.00 174.00 172.00 173.00 0.00 0% 173.00 37 173.50 14 14.53
2012-09-20 2059 456510 298 79435740 173.50 175.00 173.00 174.50 1.50 0.87% 174.00 5 174.50 2 14.65
2012-09-21 2059 594558 424 104340708 174.50 177.00 173.50 177.00 2.50 1.43% 176.00 8 177.00 25 14.86
2012-09-24 2059 354461 211 62676175 177.00 177.50 175.50 175.50 1.50 -0.85% 175.50 22 177.00 30 14.74
2012-09-25 2059 406820 259 71279270 176.00 176.50 173.50 174.00 1.50 -0.85% 174.00 4 175.00 13 14.61
2012-09-26 2059 936729 615 158403701 175.00 175.00 165.50 169.50 4.50 -2.59% 169.50 15 170.00 21 14.23
2012-09-27 2059 339315 268 57420760 169.00 171.00 168.00 168.00 1.50 -0.88% 168.00 14 168.50 1 14.11
2012-09-28 2059 648114 507 108206152 169.50 170.50 163.50 168.00 0.00 0% 167.50 3 168.00 17 14.11
2012-10-01 2059 349801 319 59221369 168.00 170.00 168.00 169.50 1.50 0.89% 169.50 5 170.00 51 14.23
2012-10-02 2059 300935 236 50937515 172.00 172.00 167.50 169.00 0.50 -0.29% 168.50 14 169.00 1 14.19
2012-10-03 2059 263525 183 44411775 169.50 170.00 167.50 169.50 0.50 0.3% 169.00 2 169.50 27 14.23
2012-10-04 2059 242815 164 41055235 169.50 170.00 168.00 169.50 0.00 0% 169.00 6 169.50 14 14.23
2012-10-05 2059 450020 335 76172390 169.50 171.50 166.50 169.50 0.00 0% 169.00 2 169.50 5 14.23
2012-10-08 2059 475234 379 79516844 169.00 170.00 165.50 166.50 3.00 -1.77% 166.50 3 167.00 15 13.98
2012-10-09 2059 578537 376 96261179 167.00 168.00 164.50 167.50 1.00 0.6% 167.50 29 168.00 33 14.06
2012-10-11 2059 550775 392 91924200 167.50 169.00 165.50 168.50 1.00 0.6% 168.50 10 169.00 9 14.15
2012-10-12 2059 266750 176 44786375 169.00 169.00 166.50 168.00 0.50 -0.3% 167.50 1 168.00 13 14.11
2012-10-15 2059 322240 210 54185198 168.50 169.00 167.50 168.50 0.50 0.3% 168.00 19 168.50 13 14.15
2012-10-16 2059 445282 273 75215080 168.50 169.50 168.50 169.50 1.00 0.59% 168.50 6 169.50 18 14.23
2012-10-17 2059 293400 169 49721400 169.50 170.00 168.50 169.50 0.00 0% 168.50 12 169.50 11 14.23
2012-10-18 2059 192549 125 32634504 170.00 170.00 168.50 169.50 0.00 0% 168.00 17 169.50 17 14.23
2012-10-19 2059 189040 155 31957720 169.50 169.50 168.00 168.00 1.50 -0.88% 167.50 4 168.00 8 14.11
2012-10-22 2059 142176 106 23698804 167.00 167.50 166.00 166.50 1.50 -0.89% 166.00 2 166.50 14 13.98
2012-10-23 2059 336459 269 56430612 166.50 168.50 166.50 168.50 2.00 1.2% 168.00 1 168.50 16 14.15
2012-10-24 2059 373000 310 62735000 168.00 170.50 166.50 168.50 0.00 0% 168.00 1 168.50 17 14.15
2012-10-25 2059 398205 334 66942235 168.50 170.00 166.50 168.00 0.50 -0.3% 167.50 1 168.00 7 14.11
2012-10-26 2059 491155 279 81070765 168.00 169.00 162.00 163.00 5.00 -2.98% 163.00 10 164.00 1 13.69
2012-10-29 2059 355177 250 58079174 163.00 165.00 162.00 163.00 0.00 0% 163.00 7 163.50 5 13.69
2012-10-30 2059 888620 673 146464920 163.50 166.50 163.00 166.50 3.50 2.15% 165.50 1 166.50 9 13.98
2012-10-31 2059 653475 445 107383900 166.50 167.00 161.50 164.00 2.50 -1.5% 164.00 6 164.50 1 13.77
2012-11-01 2059 675250 473 109524750 164.50 165.00 160.00 165.00 1.00 0.61% 163.50 2 165.00 12 15.33
2012-11-02 2059 1045035 684 174750176 166.00 169.50 163.00 169.00 4.00 2.42% 169.00 3 169.50 42 15.71
2012-11-05 2059 840001 481 140826670 169.00 170.00 166.00 169.50 0.50 0.3% 169.00 3 169.50 18 15.75
2012-11-06 2059 629050 442 105374450 169.50 169.50 166.00 169.00 0.50 -0.29% 168.50 2 169.00 25 15.71
2012-11-07 2059 723008 524 120738836 169.00 169.00 166.00 167.00 2.00 -1.18% 166.50 1 167.00 3 15.52
2012-11-08 2059 851051 576 141219068 166.00 167.00 165.00 167.00 0.00 0% 166.50 2 167.00 43 15.52
2012-11-09 2059 917469 670 152946261 166.50 168.00 166.00 167.50 0.50 0.3% 166.50 3 167.50 9 15.57
2012-11-12 2059 752050 584 125660325 168.00 169.00 166.00 167.50 0.00 0% 167.00 5 167.50 7 15.57
2012-11-13 2059 612268 482 101722524 167.50 168.00 164.50 166.00 1.50 -0.9% 165.50 1 166.00 15 15.43
2012-11-14 2059 445050 357 73840900 166.00 167.50 164.50 165.50 0.50 -0.3% 165.00 1 165.50 2 15.38
2012-11-15 2059 951761 705 157407065 166.00 167.00 164.50 165.00 0.50 -0.3% 165.00 2 165.50 35 15.33
2012-11-16 2059 1053232 566 175587940 165.00 169.00 165.00 169.00 4.00 2.42% 168.50 3 169.00 37 15.71
2012-11-19 2059 442822 304 74681870 169.00 169.50 167.00 169.00 0.00 0% 168.00 3 169.00 35 15.71
2012-11-20 2059 598100 369 100208000 169.50 169.50 166.00 166.00 3.00 -1.78% 166.00 2 166.50 1 15.43
2012-11-21 2059 656001 404 108035173 166.50 166.50 162.50 165.50 0.50 -0.3% 165.00 10 166.00 121 15.38
2012-11-22 2059 469258 283 78286828 166.00 168.00 165.50 167.00 1.50 0.91% 166.50 7 167.00 17 15.52
2012-11-23 2059 481242 286 80595535 167.50 168.50 167.00 167.50 0.50 0.3% 167.50 6 168.00 16 15.57
2012-11-26 2059 678673 352 114807900 168.50 170.50 168.00 169.50 2.00 1.19% 169.00 13 169.50 29 15.75
2012-11-27 2059 286080 170 48269440 170.00 170.00 167.50 168.00 1.50 -0.88% 168.00 8 168.50 1 15.61
2012-11-28 2059 406651 282 68298542 168.50 169.00 167.00 168.50 0.50 0.3% 168.00 6 169.00 25 15.66
2012-11-29 2059 438104 265 73837024 169.00 169.50 167.50 169.00 0.50 0.3% 168.50 21 169.00 6 15.71
2012-11-30 2059 523071 348 88164999 169.50 170.00 167.00 169.00 0.00 0% 168.50 4 169.00 5 15.71
2012-12-03 2059 420396 235 71180320 169.50 170.00 168.50 170.00 1.00 0.59% 169.00 3 170.00 27 15.80
2012-12-04 2059 459030 294 77961630 170.00 171.00 169.00 171.00 1.00 0.59% 170.50 10 171.00 37 15.89
2012-12-05 2059 370600 234 63134600 171.00 171.00 169.50 171.00 0.00 0% 170.00 3 171.00 21 15.89
2012-12-06 2059 1250099 639 217841825 171.00 176.00 171.00 175.50 4.50 2.63% 175.00 12 176.00 57 16.31
2012-12-07 2059 563664 265 98578372 175.50 175.50 174.00 174.50 1.00 -0.57% 174.50 6 175.00 5 16.22
2012-12-10 2059 288281 185 50287752 174.50 175.50 173.50 174.50 0.00 0% 174.00 2 174.50 26 16.22
2012-12-11 2059 326100 188 56486349 174.00 174.50 171.50 174.00 0.50 -0.29% 173.50 4 174.00 11 16.17
2012-12-12 2059 572369 350 99412206 174.50 175.00 171.50 175.00 1.00 0.57% 174.00 11 175.00 49 16.26
2012-12-13 2059 495161 246 86635175 175.50 176.00 173.00 175.50 0.50 0.29% 175.00 3 175.50 28 16.31
2012-12-14 2059 288103 156 50354422 175.50 175.50 174.00 175.00 0.50 -0.28% 174.50 1 175.00 16 16.26
2012-12-17 2059 431085 231 75281205 175.00 175.00 174.00 174.00 1.00 -0.57% 174.00 9 175.00 47 16.17
2012-12-18 2059 921691 495 161421734 175.00 177.00 172.50 175.00 1.00 0.57% 174.00 53 175.00 15 16.26
2012-12-19 2059 439099 244 77306372 175.00 177.00 175.00 176.00 1.00 0.57% 175.50 6 176.00 15 16.36
2012-12-20 2059 252078 125 44161610 175.50 176.00 174.00 175.50 0.50 -0.28% 175.00 4 175.50 25 16.31
2012-12-21 2059 496276 256 86992800 175.50 176.00 174.00 176.00 0.50 0.28% 175.00 5 176.00 21 16.36
2012-12-22 2059 200435 106 35350341 176.00 177.00 175.00 176.00 0.00 0% 175.50 1 176.00 43 16.36
2012-12-24 2059 286088 166 50237488 176.00 176.50 175.00 176.00 0.00 0% 175.50 5 176.00 15 16.36
2012-12-25 2059 680969 442 121678951 176.50 180.00 176.00 180.00 4.00 2.27% 179.50 23 180.00 47 16.73
2012-12-26 2059 529575 299 95331000 180.00 181.00 178.50 181.00 1.00 0.56% 180.50 3 181.00 29 16.82
2012-12-27 2059 445493 278 80941476 181.00 182.50 180.50 182.00 1.00 0.55% 181.00 19 182.00 16 16.91
2012-12-28 2059 584366 416 107213478 182.00 185.00 182.00 184.00 2.00 1.1% 183.50 1 184.00 22 17.10