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　185.00
0
0%		184.00
-1
-0.54%		181.00
-3
-1.63%		 　183.50
2.5
1.38%		185.00
1.5
0.82%		185.50
0.5
0.27%		187.00
1.5
0.81%		188.00
1
0.53%		 　189.50
1.5
0.8%		189.50
0
0%		187.00
-2.5
-1.32%		187.00
0
0%		190.00
3
1.6%		 　191.00
1
0.53%		191.50
0.5
0.26%		190.50
-1
-0.52%		191.00
0.5
0.26%		192.00
1
0.52%		 　193.00
1
0.52%		195.00
2
1.04%		195.00
0
0%		193.50
-1.5
-0.77%		188.9
2 月193.50
0
0%		 　194.00
0.5
0.26%		194.50
0.5
0.26%		195.00
0.5
0.26%		 　　　　　　　　　　198.00
3
1.54%		198.00
0
0%		199.00
1
0.51%		197.50
-1.5
-0.75%		193.00
-4.5
-2.28%		195.00
2
1.04%		 194.00
-1
-0.51%		195.00
1
0.52%		195.00
0
0%		 195.08
3 月193.50
-1.5
-0.77%		 　190.00
-3.5
-1.81%		197.00
7
3.68%		199.00
2
1.02%		199.00
0
0%		198.00
-1
-0.5%		 　198.50
0.5
0.25%		196.00
-2.5
-1.26%		198.00
2
1.02%		201.00
3
1.52%		213.50
12.5
6.22%		 　217.00
3.5
1.64%		213.50
-3.5
-1.61%		213.50
0
0%		214.50
1
0.47%		217.50
3
1.4%		 　229.50
12
5.52%		228.50
-1
-0.44%		231.00
2.5
1.09%		232.50
1.5
0.65%		226.00
-6.5
-2.8%		 211.15
4 月229.50
3.5
1.55%		233.00
3.5
1.53%		235.00
2
0.86%		 　　　232.00
-3
-1.28%		232.50
0.5
0.22%		237.00
4.5
1.94%		237.00
0
0%		252.00
15
6.33%		 　253.00
1
0.4%		249.50
-3.5
-1.38%		254.00
4.5
1.8%		253.00
-1
-0.39%		253.00
0
0%		 　249.00
-4
-1.58%		249.00
0
0%		250.00
1
0.4%		245.50
-4.5
-1.8%		228.50
-17
-6.92%		 　235.00
6.5
2.84%		235.00
0
0%		 241.9
5 月　236.00
1
0.43%		232.00
-4
-1.69%		 　231.50
-0.5
-0.22%		239.00
7.5
3.24%		237.50
-1.5
-0.63%		239.00
1.5
0.63%		239.50
0.5
0.21%		 　239.50
0
0%		231.50
-8
-3.34%		236.00
4.5
1.94%		236.00
0
0%		232.00
-4
-1.69%		 　229.50
-2.5
-1.08%		237.00
7.5
3.27%		237.00
0
0%		235.00
-2
-0.84%		234.00
-1
-0.43%		 　244.00
10
4.27%		244.00
0
0%		260.00
16
6.56%		257.00
-3
-1.15%		262.50
5.5
2.14%		239
6 月 　261.00
-1.5
-0.57%		249.50
-11.5
-4.41%		248.00
-1.5
-0.6%		238.50
-9.5
-3.83%		224.50
-14
-5.87%		 　230.00
5.5
2.45%		228.00
-2
-0.87%		 215.00
-13
-5.7%		214.50
-0.5
-0.23%		 　227.50
13
6.06%		227.50
0
0%		228.50
1
0.44%		231.50
3
1.31%		222.00
-9.5
-4.1%		 　221.50
-0.5
-0.23%		217.00
-4.5
-2.03%		213.50
-3.5
-1.61%		217.00
3.5
1.64%		220.00
3
1.38%		 229.22
7 月233.00
13
5.91%		232.00
-1
-0.43%		234.50
2.5
1.08%		234.50
0
0%		235.00
0.5
0.21%		 　241.00
6
2.55%		237.00
-4
-1.66%		238.00
1
0.42%		245.00
7
2.94%		251.00
6
2.45%		 　256.00
5
1.99%		255.50
-0.5
-0.2%		247.00
-8.5
-3.33%		243.00
-4
-1.62%		246.50
3.5
1.44%		 　249.50
3
1.22%		252.00
2.5
1%		256.00
4
1.59%		259.00
3
1.17%		257.00
-2
-0.77%		 　256.00
-1
-0.39%		267.00
11
4.3%		268.00
1
0.37%		248
8 月257.50
-10.5
-3.92%		262.00
4.5
1.75%		 　268.50
6.5
2.48%		277.50
9
3.35%		261.00
-16.5
-5.95%		248.00
-13
-4.98%		249.00
1
0.4%		 　249.00
0
0%		250.00
1
0.4%		255.00
5
2%		255.50
0.5
0.2%		253.00
-2.5
-0.98%		 　259.00
6
2.37%		261.50
2.5
0.97%		 266.50
5
1.91%		269.00
2.5
0.94%		 　266.50
-2.5
-0.93%		266.50
0
0%		265.00
-1.5
-0.56%		259.00
-6
-2.26%		254.00
-5
-1.93%		 259.87
9 月　254.00
0
0%		256.00
2
0.79%		252.50
-3.5
-1.37%		252.50
0
0%		252.00
-0.5
-0.2%		 　245.00
-7
-2.78%		254.00
9
3.67%		260.00
6
2.36%		265.00
5
1.92%		259.50
-5.5
-2.08%		261.50
2
0.77%		 264.00
2.5
0.96%		262.50
-1.5
-0.57%		264.50
2
0.76%		 　　　264.00
-0.5
-0.19%		267.00
3
1.14%		265.50
-1.5
-0.56%		253.00
-12.5
-4.71%		258.00
5
1.98%		 　258.50
0.5
0.19%		 258.5
10 月262.00
3.5
1.35%		268.50
6.5
2.48%		280.50
12
4.47%		290.50
10
3.57%		 　282.00
-8.5
-2.93%		262.50
-19.5
-6.91%		262.50
0
0%		 259.00
-3.5
-1.33%		 　261.00
2
0.77%		263.00
2
0.77%		262.00
-1
-0.38%		258.00
-4
-1.53%		259.50
1.5
0.58%		 　257.50
-2
-0.77%		256.00
-1.5
-0.58%		254.50
-1.5
-0.59%		258.00
3.5
1.38%		260.00
2
0.78%		 　262.00
2
0.77%		259.00
-3
-1.15%		259.50
0.5
0.19%		260.00
0.5
0.19%		263.67
11 月257.00
-3
-1.15%		 　255.00
-2
-0.78%		253.00
-2
-0.78%		254.50
1.5
0.59%		272.00
17.5
6.88%		281.50
9.5
3.49%		 　287.00
5.5
1.95%		287.00
0
0%		282.50
-4.5
-1.57%		279.50
-3
-1.06%		280.00
0.5
0.18%		 　280.00
0
0%		276.50
-3.5
-1.25%		263.00
-13.5
-4.88%		255.00
-8
-3.04%		267.50
12.5
4.9%		 　281.00
13.5
5.05%		282.00
1
0.36%		292.00
10
3.55%		286.50
-5.5
-1.88%		306.50
20
6.98%		 277.63
12 月　307.00
0.5
0.16%		304.50
-2.5
-0.81%		304.00
-0.5
-0.16%		308.00
4
1.32%		318.00
10
3.25%		 　306.50
-11.5
-3.62%		308.50
2
0.65%		321.00
12.5
4.05%		328.50
7.5
2.34%		319.50
-9
-2.74%		 　320.00
0.5
0.16%		321.00
1
0.31%		336.50
15.5
4.83%		345.00
8.5
2.53%		339.00
-6
-1.74%		 　335.00
-4
-1.18%		333.50
-1.5
-0.45%		338.00
4.5
1.35%		342.00
4
1.18%		345.00
3
0.88%		 　337.50
-7.5
-2.17%		336.00
-1.5
-0.44%		325.12

說明:最高漲幅:6.98%最低跌幅:-6.92% 最高價:345.00最低價:181.00平均價:245.83,灰色底表示週末,漲164天(733)元,跌116天(-496.5)元,平盤30天
7%=3,6%=10,5%=4,4%=9,3%=11,2%=36,1%=55,0%=66,-0%=2,-1%=3,-2%=4,-3%=6,-4%=9,-5%=19,-6%=23,-7%=50,

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
2013-01-02 2059 413725 312 76710900 184.50 187.00 184.00 185.00 1.00 0% 184.50 1 185.00 6 17.19
2013-01-03 2059 325756 254 60138725 186.00 186.50 182.00 184.00 1.00 -0.54% 184.00 1 184.50 14 17.10
2013-01-04 2059 517500 356 94418749 184.00 185.00 180.00 181.00 3.00 -1.63% 181.00 18 182.00 15 16.82
2013-01-07 2059 458635 358 83889705 182.00 184.50 182.00 183.50 2.50 1.38% 183.00 1 183.50 15 17.05
2013-01-08 2059 448388 287 82841892 184.00 186.00 184.00 185.00 1.50 0.82% 184.50 1 185.00 58 17.19
2013-01-09 2059 1081399 693 205160315 185.00 194.00 185.00 185.50 0.50 0.27% 185.50 7 186.00 4 17.24
2013-01-10 2059 491497 355 92241190 187.00 190.50 186.00 187.00 1.50 0.81% 187.00 3 188.00 11 17.38
2013-01-11 2059 464090 360 85951373 187.00 188.50 183.00 188.00 1.00 0.53% 187.50 7 188.50 5 17.47
2013-01-14 2059 381774 243 72128398 188.00 189.50 187.00 189.50 1.50 0.8% 189.00 5 189.50 2 17.61
2013-01-15 2059 401901 261 76337838 190.00 191.00 188.00 189.50 0.00 0% 188.50 9 189.50 2 17.61
2013-01-16 2059 335600 194 63456900 189.50 190.50 186.50 187.00 2.50 -1.32% 186.50 2 187.00 8 17.38
2013-01-17 2059 362549 225 67941614 187.50 189.00 185.00 187.00 0.00 0% 186.50 2 187.00 17 17.38
2013-01-18 2059 359175 234 67794161 187.50 190.00 187.50 190.00 3.00 1.6% 189.50 6 190.00 44 17.66
2013-01-21 2059 479299 295 90983310 190.50 191.00 188.50 191.00 1.00 0.53% 190.00 3 191.00 21 17.75
2013-01-22 2059 331988 221 63412713 191.00 192.00 190.00 191.50 0.50 0.26% 191.00 2 191.50 9 17.80
2013-01-23 2059 241651 167 46051690 191.50 192.00 189.50 190.50 1.00 -0.52% 189.50 11 190.50 7 17.70
2013-01-24 2059 352028 250 66921320 190.50 191.50 189.00 191.00 0.50 0.26% 190.00 3 191.00 44 17.75
2013-01-25 2059 362080 230 69213360 191.00 192.00 189.50 192.00 1.00 0.52% 191.50 2 192.00 20 17.84
2013-01-28 2059 569908 436 109328289 192.00 193.50 190.50 193.00 1.00 0.52% 192.50 2 193.00 16 17.94
2013-01-29 2059 601005 436 116926967 193.00 196.50 193.00 195.00 2.00 1.04% 194.50 3 195.00 12 18.12
2013-01-30 2059 415879 333 80810964 195.00 196.00 193.00 195.00 0.00 0% 194.50 1 195.00 37 18.12
2013-01-31 2059 541103 431 104379827 195.00 195.00 190.00 193.50 1.50 -0.77% 193.00 1 193.50 13 17.98
2013-02-01 2059 584296 386 112787332 193.50 194.50 191.50 193.50 0.00 0% 193.00 1 193.50 2 17.98
2013-02-04 2059 567804 462 109699172 193.50 194.50 192.00 194.00 0.50 0.26% 193.50 3 194.00 11 18.03
2013-02-05 2059 526100 397 101811348 194.00 195.00 192.50 194.50 0.50 0.26% 194.00 3 194.50 11 18.08
2013-02-06 2059 431999 300 84177304 194.50 196.00 193.50 195.00 0.50 0.26% 194.50 1 195.00 13 18.12
2013-02-18 2059 511257 354 100952129 196.00 200.00 196.00 198.00 3.00 1.54% 197.50 2 198.00 2 18.40
2013-02-19 2059 478780 345 94542660 198.00 198.00 196.00 198.00 0.00 0% 197.50 4 198.00 92 18.40
2013-02-20 2059 609523 398 121743054 199.00 202.00 198.00 199.00 1.00 0.51% 198.50 2 199.00 3 18.49
2013-02-21 2059 397801 274 78843297 199.00 201.50 195.00 197.50 1.50 -0.75% 197.00 2 198.00 74 18.36
2013-02-22 2059 549471 406 106559932 197.50 198.00 192.00 193.00 4.50 -2.28% 193.00 27 194.00 1 17.94
2013-02-23 2059 343219 228 66718486 193.50 195.00 193.50 195.00 2.00 1.04% 194.50 2 195.00 27 18.12
2013-02-25 2059 251254 174 49163530 195.00 197.00 194.00 194.00 1.00 -0.51% 194.00 8 195.00 47 18.03
2013-02-26 2059 388135 272 75093825 193.00 195.00 192.00 195.00 1.00 0.52% 194.00 3 195.00 97 18.12
2013-02-27 2059 316725 221 61619012 195.00 195.50 193.50 195.00 0.00 0% 194.50 1 195.00 139 18.12
2013-03-01 2059 392869 258 76194217 195.00 195.50 192.50 193.50 1.50 -0.77% 193.00 2 193.50 13 17.98
2013-03-04 2059 534363 347 101335970 193.50 193.50 188.00 190.00 3.50 -1.81% 189.00 16 190.00 1 17.66
2013-03-05 2059 732573 517 141503091 190.00 197.00 189.00 197.00 7.00 3.68% 196.50 1 197.00 18 18.31
2013-03-06 2059 452265 317 89669470 198.00 199.00 197.00 199.00 2.00 1.02% 198.50 2 199.00 31 18.49
2013-03-07 2059 482933 396 96049200 199.00 200.00 197.50 199.00 0.00 0% 198.50 2 199.00 3 18.49
2013-03-08 2059 465366 384 92321283 199.50 199.50 196.00 198.00 1.00 -0.5% 197.50 1 198.00 6 18.40
2013-03-11 2059 454000 280 89651000 198.50 199.00 195.00 198.50 0.50 0.25% 198.50 3 199.00 49 18.45
2013-03-12 2059 476350 289 93662250 198.50 199.00 194.00 196.00 2.50 -1.26% 195.50 2 196.00 1 18.22
2013-03-13 2059 684348 502 134635056 196.50 198.00 194.50 198.00 2.00 1.02% 198.00 15 198.50 9 18.40
2013-03-14 2059 854368 678 170596600 198.50 201.00 198.00 201.00 3.00 1.52% 200.50 2 201.00 18 17.57
2013-03-15 2059 1343614 950 282081168 202.00 215.00 202.00 213.50 12.50 6.22% 213.50 6 214.50 1 18.66
2013-03-18 2059 867209 629 188539744 213.50 220.50 213.50 217.00 3.50 1.64% 217.00 9 217.50 3 18.97
2013-03-19 2059 608625 475 131058309 218.00 219.50 211.50 213.50 3.50 -1.61% 212.50 4 213.50 3 18.66
2013-03-20 2059 536207 440 115158384 213.50 216.50 213.50 213.50 0.00 0% 213.50 13 214.00 1 18.66
2013-03-21 2059 591964 314 127114296 214.00 215.50 214.00 214.50 1.00 0.47% 214.00 14 214.50 1 18.75
2013-03-22 2059 1410630 865 307795080 214.50 223.00 214.00 217.50 3.00 1.4% 217.50 9 218.00 62 19.01
2013-03-25 2059 1429784 908 320744036 219.00 229.50 218.50 229.50 12.00 5.52% 229.00 4 229.50 20 20.06
2013-03-26 2059 969019 663 220171840 230.50 230.50 223.00 228.50 1.00 -0.44% 228.00 3 229.00 12 19.97
2013-03-27 2059 885469 630 205454102 228.50 234.00 228.50 231.00 2.50 1.09% 231.00 22 232.50 7 20.19
2013-03-28 2059 666180 519 155036848 232.00 234.50 229.00 232.50 1.50 0.65% 232.50 4 233.00 1 20.32
2013-03-29 2059 569715 444 130909590 233.50 235.00 223.00 226.00 6.50 -2.8% 226.00 20 227.00 1 19.76
2013-04-01 2059 553670 386 127050094 226.00 231.50 226.00 229.50 3.50 1.55% 229.50 31 230.00 1 20.06
2013-04-02 2059 663693 425 154360119 230.00 235.00 229.50 233.00 3.50 1.53% 232.50 7 233.00 1 20.37
2013-04-03 2059 574082 392 135553725 234.00 237.50 234.00 235.00 2.00 0.86% 235.00 2 235.50 1 20.54
2013-04-08 2059 890036 548 205199816 225.00 232.50 225.00 232.00 3.00 -1.28% 231.00 3 232.00 9 20.28
2013-04-09 2059 795546 455 183957898 232.50 233.00 229.50 232.50 0.50 0.22% 231.50 1 232.50 1 20.32
2013-04-10 2059 859894 500 202772922 234.00 237.00 233.50 237.00 4.50 1.94% 236.50 3 237.00 20 20.72
2013-04-11 2059 789401 415 186316335 237.00 237.50 234.50 237.00 0.00 0% 236.50 2 237.00 9 20.72
2013-04-12 2059 1518484 934 376537733 237.00 253.50 237.00 252.00 15.00 6.33% 251.50 2 252.00 27 22.03
2013-04-15 2059 784685 647 200911120 254.50 264.50 251.50 253.00 1.00 0.4% 253.00 30 254.00 2 22.12
2013-04-16 2059 442608 360 110812586 251.00 253.00 247.00 249.50 3.50 -1.38% 249.50 15 251.00 142 21.81
2013-04-17 2059 621565 548 156705225 248.50 258.00 245.00 254.00 4.50 1.8% 253.50 9 254.00 61 22.20
2013-04-18 2059 271730 237 68806190 254.00 255.50 251.00 253.00 1.00 -0.39% 253.00 1 253.50 5 22.12
2013-04-19 2059 454350 390 114931550 254.00 254.50 251.00 253.00 0.00 0% 252.50 2 253.00 27 22.12
2013-04-22 2059 380903 326 94863444 253.00 254.00 247.50 249.00 4.00 -1.58% 248.50 2 249.00 10 21.77
2013-04-23 2059 344136 268 85716728 249.50 252.00 247.50 249.00 0.00 0% 248.00 1 249.00 24 21.77
2013-04-24 2059 512906 407 127446000 249.00 250.50 246.50 250.00 1.00 0.4% 250.00 5 250.50 7 21.85
2013-04-25 2059 554688 465 136371060 250.00 250.00 241.50 245.50 4.50 -1.8% 245.50 10 246.00 3 21.46
2013-04-26 2059 1251224 770 290825183 243.50 244.00 228.50 228.50 17.00 -6.92% 0.00 0 228.50 94 19.97
2013-04-29 2059 1050052 820 238669220 225.00 235.00 221.50 235.00 6.50 2.84% 234.50 5 235.50 10 20.54
2013-04-30 2059 687182 498 161090088 236.00 236.50 231.50 235.00 0.00 0% 235.00 2 235.50 4 20.54
2013-05-02 2059 581055 432 136540480 235.50 237.50 234.00 236.00 1.00 0.43% 235.00 2 236.00 8 20.63
2013-05-03 2059 615409 484 143497183 237.00 239.00 228.00 232.00 4.00 -1.69% 231.00 1 232.00 7 20.28
2013-05-06 2059 445036 360 103070316 234.00 235.00 229.50 231.50 0.50 -0.22% 231.00 2 232.00 35 20.24
2013-05-07 2059 608151 519 144477938 237.00 239.00 235.50 239.00 7.50 3.24% 238.50 5 239.00 24 20.89
2013-05-08 2059 690071 584 163734327 239.00 241.00 234.50 237.50 1.50 -0.63% 237.00 4 237.50 11 20.76
2013-05-09 2059 740152 506 176835676 238.00 240.50 238.00 239.00 1.50 0.63% 239.00 7 239.50 4 20.89
2013-05-10 2059 597391 451 143873558 240.00 243.50 238.50 239.50 0.50 0.21% 239.50 7 240.00 1 20.94
2013-05-13 2059 467118 363 111431202 241.00 242.50 235.00 239.50 0.00 0% 239.00 1 239.50 21 20.94
2013-05-14 2059 610978 482 142343861 241.00 242.50 229.00 231.50 8.00 -3.34% 231.50 2 232.00 2 20.24
2013-05-15 2059 584400 506 137107698 236.00 236.50 232.00 236.00 4.50 1.94% 235.50 1 236.00 9 17.35
2013-05-16 2059 655972 546 154401808 236.50 238.50 233.00 236.00 0.00 0% 235.50 1 236.00 7 17.35
2013-05-17 2059 485878 416 114066952 237.00 238.00 232.00 232.00 4.00 -1.69% 231.50 33 232.00 1 17.06
2013-05-20 2059 751920 602 171398136 232.00 233.00 225.50 229.50 2.50 -1.08% 229.00 3 230.00 11 16.88
2013-05-21 2059 916105 661 212666325 229.50 237.50 227.50 237.00 7.50 3.27% 236.00 3 237.00 8 17.43
2013-05-22 2059 681440 370 161254780 238.00 240.00 235.00 237.00 0.00 0% 236.50 3 237.00 1 17.43
2013-05-23 2059 554517 363 130726478 237.00 237.00 234.00 235.00 2.00 -0.84% 234.00 6 235.00 17 17.28
2013-05-24 2059 471858 325 110728414 235.00 236.50 233.00 234.00 1.00 -0.43% 233.00 8 234.00 3 17.21
2013-05-27 2059 811300 669 193684900 234.00 244.00 234.00 244.00 10.00 4.27% 244.00 11 244.50 7 17.94
2013-05-28 2059 551615 463 134347751 245.00 246.00 242.00 244.00 0.00 0% 243.50 6 244.00 26 17.94
2013-05-29 2059 1135565 826 287116835 244.00 260.50 244.00 260.00 16.00 6.56% 259.50 1 260.00 10 19.12
2013-05-30 2059 699493 588 180554201 257.50 261.50 256.00 257.00 3.00 -1.15% 257.00 20 257.50 1 18.90
2013-05-31 2059 971151 751 257205562 260.00 271.00 259.50 262.50 5.50 2.14% 262.50 8 264.00 2 19.30
2013-06-03 2059 700338 527 182474880 260.00 263.00 257.00 261.00 1.50 -0.57% 260.50 10 261.50 10 19.19
2013-06-04 2059 658369 547 169248012 262.00 262.50 249.00 249.50 11.50 -4.41% 249.50 3 250.00 2 18.35
2013-06-05 2059 550436 452 137315000 251.00 253.00 243.50 248.00 1.50 -0.6% 247.50 1 248.00 3 18.24
2013-06-06 2059 630119 540 151958117 248.00 248.00 237.00 238.50 9.50 -3.83% 238.50 6 239.00 9 17.54
2013-06-07 2059 865661 676 199502886 238.50 238.50 222.50 224.50 14.00 -5.87% 224.50 2 225.50 2 16.51
2013-06-10 2059 663948 558 152225961 226.00 233.00 225.50 230.00 5.50 2.45% 229.50 3 230.00 6 16.91
2013-06-11 2059 507673 387 115406617 231.00 232.00 225.00 228.00 2.00 -0.87% 227.00 1 228.00 91 16.76
2013-06-13 2059 730095 580 159998020 226.00 228.50 215.00 215.00 13.00 -5.7% 215.00 2 215.50 39 15.81
2013-06-14 2059 1235160 888 258184980 218.00 219.50 200.50 214.50 0.50 -0.23% 214.50 4 215.00 88 15.77
2013-06-17 2059 1139244 904 252411132 214.50 228.50 214.50 227.50 13.00 6.06% 227.50 6 228.50 6 16.73
2013-06-18 2059 1108598 784 250156545 227.50 231.50 222.00 227.50 0.00 0% 227.00 2 227.50 17 16.73
2013-06-19 2059 755582 464 172904360 227.50 230.50 226.00 228.50 1.00 0.44% 228.00 5 229.00 1 16.80
2013-06-20 2059 866992 662 199659152 227.00 235.00 226.00 231.50 3.00 1.31% 230.00 2 231.50 7 17.02
2013-06-21 2059 452134 373 101689812 230.00 231.00 221.00 222.00 9.50 -4.1% 222.00 11 222.50 1 16.32
2013-06-24 2059 492949 448 110248423 222.00 227.00 220.00 221.50 0.50 -0.23% 221.00 9 222.00 1 16.29
2013-06-25 2059 460400 364 100003100 221.50 224.00 214.00 217.00 4.50 -2.03% 216.50 2 217.00 4 15.96
2013-06-26 2059 595253 492 128367148 219.50 221.50 211.00 213.50 3.50 -1.61% 213.00 2 213.50 1 15.70
2013-06-27 2059 507302 453 110829336 216.00 223.00 216.00 217.00 3.50 1.64% 216.50 2 218.50 2 15.96
2013-06-28 2059 640304 558 142042184 223.00 225.00 218.00 220.00 3.00 1.38% 220.00 4 221.00 3 16.18
2013-07-01 2059 894922 714 204465904 222.00 233.00 220.50 233.00 13.00 5.91% 232.50 2 233.00 4 17.13
2013-07-02 2059 623244 492 145548234 235.00 236.00 230.50 232.00 1.00 -0.43% 231.50 13 232.00 23 17.06
2013-07-03 2059 737071 631 172377614 232.50 236.00 229.50 234.50 2.50 1.08% 234.00 2 235.00 30 17.24
2013-07-04 2059 583514 451 135761776 234.50 236.50 227.00 234.50 0.00 0% 234.00 2 234.50 12 17.24
2013-07-05 2059 510154 392 119868036 235.00 236.00 233.50 235.00 0.50 0.21% 234.00 3 235.00 7 17.28
2013-07-08 2059 913962 742 218412342 236.00 242.50 235.00 241.00 6.00 2.55% 241.00 1 241.50 8 17.72
2013-07-09 2059 611079 509 146124681 242.00 244.00 233.00 237.00 4.00 -1.66% 236.00 4 237.00 13 17.43
2013-07-10 2059 462503 358 110619711 238.00 241.00 237.50 238.00 1.00 0.42% 238.00 1 238.50 3 17.50
2013-07-11 2059 767564 621 185724616 238.50 246.50 238.50 245.00 7.00 2.94% 244.50 2 245.00 5 18.01
2013-07-12 2059 1171000 854 292804500 246.00 255.00 245.00 251.00 6.00 2.45% 250.50 1 251.50 20 18.46
2013-07-15 2059 852410 646 216610752 251.00 256.00 249.50 256.00 5.00 1.99% 255.50 1 256.00 3 18.82
2013-07-16 2059 621646 481 159064403 256.50 257.50 254.00 255.50 0.50 -0.2% 255.00 4 256.00 12 18.79
2013-07-17 2059 878806 761 217482388 253.50 254.00 242.00 247.00 8.50 -3.33% 245.00 7 247.00 17 18.16
2013-07-18 2059 734103 643 180933029 245.00 249.00 242.00 243.00 4.00 -1.62% 243.00 20 243.50 1 17.87
2013-07-19 2059 556886 456 137568396 244.50 248.50 244.50 246.50 3.50 1.44% 246.00 1 246.50 3 18.13
2013-07-22 2059 417116 280 103867000 247.00 250.00 247.00 249.50 3.00 1.22% 249.00 2 249.50 1 18.35
2013-07-23 2059 595502 413 148107750 249.50 252.00 243.00 252.00 2.50 1% 251.00 1 252.00 8 18.53
2013-07-24 2059 998045 714 256267494 252.00 263.00 250.50 256.00 4.00 1.59% 256.00 45 257.00 6 18.82
2013-07-25 2059 485719 380 125826141 257.00 260.50 257.00 259.00 3.00 1.17% 258.00 3 259.00 8 19.04
2013-07-26 2059 384211 305 99467149 260.00 260.00 257.00 257.00 2.00 -0.77% 257.00 2 258.00 8 18.90
2013-07-29 2059 392300 271 100517600 257.00 257.00 254.50 256.00 1.00 -0.39% 255.50 5 256.00 5 18.82
2013-07-30 2059 745860 533 196154328 257.00 267.00 257.00 267.00 11.00 4.3% 266.00 3 267.00 14 19.63
2013-07-31 2059 780298 605 208478566 268.00 269.00 263.00 268.00 1.00 0.37% 267.00 66 268.00 7 19.71
2013-08-01 2059 485400 385 125871898 261.00 263.00 253.00 257.50 0.00 -3.92% 257.00 1 257.50 1 18.93
2013-08-02 2059 541615 431 141636704 258.00 264.50 258.00 262.00 4.50 1.75% 262.00 27 263.00 8 19.26
2013-08-05 2059 687802 571 183380936 263.00 272.50 261.00 268.50 6.50 2.48% 268.50 3 269.00 2 19.74
2013-08-06 2059 1001086 751 277441736 269.50 280.50 269.50 277.50 9.00 3.35% 277.50 1 278.00 76 20.40
2013-08-07 2059 933383 516 243047080 272.50 274.50 258.50 261.00 16.50 -5.95% 260.50 1 261.00 2 19.19
2013-08-08 2059 653153 586 162999903 258.50 259.00 245.50 248.00 13.00 -4.98% 247.00 4 248.00 4 18.16
2013-08-09 2059 974196 684 243068892 246.00 251.50 242.50 249.00 1.00 0.4% 249.00 1 250.00 12 18.23
2013-08-12 2059 516668 402 128818164 244.00 251.50 244.00 249.00 0.00 0% 249.00 365 250.00 29 18.23
2013-08-13 2059 535521 324 133979985 250.00 251.50 248.50 250.00 1.00 0.4% 250.00 6 250.50 1 18.30
2013-08-14 2059 677513 388 172370043 250.00 259.00 250.00 255.00 5.00 2% 254.00 4 255.00 82 18.67
2013-08-15 2059 454100 377 115959450 255.00 258.50 253.50 255.50 0.50 0.2% 255.00 3 255.50 1 18.70
2013-08-16 2059 497501 333 125300252 255.50 257.00 246.00 253.00 2.50 -0.98% 252.00 1 253.00 2 18.52
2013-08-19 2059 522343 412 135347820 253.00 264.00 253.00 259.00 6.00 2.37% 258.50 1 259.00 72 18.96
2013-08-20 2059 680592 442 178374420 261.00 263.50 261.00 261.50 2.50 0.97% 261.50 1 262.00 1 19.14
2013-08-22 2059 509230 391 134215680 261.50 266.50 260.50 266.50 5.00 1.91% 264.00 2 266.50 3 19.51
2013-08-23 2059 410505 329 110735340 266.50 272.00 266.50 269.00 2.50 0.94% 268.00 2 269.00 4 19.69
2013-08-26 2059 525800 402 142190900 269.00 276.00 262.50 266.50 2.50 -0.93% 266.50 14 268.00 1 19.51
2013-08-27 2059 375600 248 100400798 266.50 271.00 264.00 266.50 0.00 0% 266.00 1 266.50 16 19.51
2013-08-28 2059 534124 376 139136360 265.00 266.00 257.00 265.00 1.50 -0.56% 264.50 2 265.00 17 19.40
2013-08-29 2059 460400 372 120034500 265.00 267.00 256.00 259.00 6.00 -2.26% 258.00 28 259.00 2 18.96
2013-08-30 2059 568031 489 144468374 258.50 261.00 248.50 254.00 5.00 -1.93% 253.50 7 254.50 1 18.59
2013-09-02 2059 564096 375 143076739 254.00 255.00 252.50 254.00 0.00 0% 254.00 7 255.00 1 18.59
2013-09-03 2059 540395 380 138545027 255.00 259.50 254.50 256.00 2.00 0.79% 256.00 5 256.50 2 18.74
2013-09-04 2059 505200 387 129271900 256.50 258.50 252.50 252.50 3.50 -1.37% 252.50 11 255.00 1 18.48
2013-09-05 2059 713050 572 180513775 253.50 255.50 250.00 252.50 0.00 0% 252.00 1 252.50 1 18.48
2013-09-06 2059 487359 354 122947686 253.50 253.50 249.50 252.00 0.50 -0.2% 252.00 1 252.50 2 18.45
2013-09-09 2059 749170 622 185982160 253.50 254.00 242.50 245.00 7.00 -2.78% 245.00 1 245.50 5 17.94
2013-09-10 2059 703212 549 176318028 247.00 254.00 247.00 254.00 9.00 3.67% 253.50 1 254.00 9 18.59
2013-09-11 2059 642263 484 166094984 255.00 261.50 252.50 260.00 6.00 2.36% 260.00 15 260.50 1 19.03
2013-09-12 2059 826117 611 218459062 260.00 269.00 260.00 265.00 5.00 1.92% 265.00 1 266.00 1 19.40
2013-09-13 2059 647301 533 171017158 265.50 268.50 257.00 259.50 5.50 -2.08% 259.00 1 259.50 2 19.00
2013-09-14 2059 339693 252 88427180 260.00 263.50 254.00 261.50 2.00 0.77% 260.50 1 261.50 5 19.14
2013-09-16 2059 326030 237 85547890 261.50 264.00 261.00 264.00 2.50 0.96% 263.50 3 264.00 12 19.33
2013-09-17 2059 466073 380 122485662 264.00 266.00 259.00 262.50 1.50 -0.57% 261.00 1 262.50 5 19.22
2013-09-18 2059 336050 234 88710200 263.00 265.00 262.50 264.50 2.00 0.76% 264.00 2 264.50 6 19.36
2013-09-23 2059 419100 306 111607700 265.00 268.00 264.00 264.00 0.50 -0.19% 264.00 13 266.50 1 19.33
2013-09-24 2059 418300 316 111463650 265.00 267.50 264.50 267.00 3.00 1.14% 265.50 3 267.00 16 19.55
2013-09-25 2059 319594 236 85589707 267.00 269.00 265.50 265.50 1.50 -0.56% 265.50 1 266.50 1 19.44
2013-09-26 2059 636569 568 163540526 268.00 268.00 248.50 253.00 12.50 -4.71% 253.00 14 253.50 1 18.52
2013-09-27 2059 726196 550 185268773 254.00 258.50 252.00 258.00 5.00 1.98% 256.50 9 258.50 19 18.89
2013-09-30 2059 275061 184 70976738 258.00 259.00 256.00 258.50 0.50 0.19% 258.00 2 258.50 9 18.92
2013-10-01 2059 413797 292 107646517 257.00 262.00 257.00 262.00 3.50 1.35% 261.00 1 262.00 1 19.18
2013-10-02 2059 533556 398 142241952 262.50 268.50 262.50 268.50 6.50 2.48% 267.50 1 268.50 8 19.66
2013-10-03 2059 1015713 643 279466927 269.50 284.00 268.50 280.50 12.00 4.47% 280.00 57 280.50 3 20.53
2013-10-04 2059 951339 706 268577471 280.50 290.50 270.00 290.50 10.00 3.57% 288.00 4 290.50 7 21.27
2013-10-07 2059 499437 419 145299734 291.00 302.00 282.00 282.00 8.50 -2.93% 282.00 11 284.50 2 20.64
2013-10-08 2059 716415 138 188058937 262.50 262.50 262.50 262.50 19.50 -6.91% 0.00 0 262.50 804 19.22
2013-10-09 2059 949252 806 245457272 250.50 262.50 250.50 262.50 0.00 0% 262.00 2 262.50 93 19.22
2013-10-11 2059 560705 487 145308095 262.50 268.00 254.00 259.00 3.50 -1.33% 257.50 1 259.50 4 18.96
2013-10-14 2059 434213 305 112908593 260.00 262.50 258.50 261.00 2.00 0.77% 260.00 2 261.00 4 19.11
2013-10-15 2059 562161 410 148562423 261.50 266.00 261.50 263.00 2.00 0.77% 262.50 24 265.00 17 19.25
2013-10-16 2059 503010 379 131803750 263.00 266.00 258.00 262.00 1.00 -0.38% 261.00 1 262.00 5 19.18
2013-10-17 2059 488525 388 127031950 263.00 264.00 258.00 258.00 4.00 -1.53% 258.00 3 260.00 1 18.89
2013-10-18 2059 769612 583 196953912 258.00 260.50 251.50 259.50 1.50 0.58% 258.50 1 259.50 3 19.00
2013-10-21 2059 479000 342 122854000 259.50 259.50 254.50 257.50 2.00 -0.77% 257.50 7 258.00 15 18.85
2013-10-22 2059 475270 388 122293984 257.50 258.50 255.00 256.00 1.50 -0.58% 256.00 6 257.00 1 18.74
2013-10-23 2059 501503 369 127393011 256.00 257.50 250.00 254.50 1.50 -0.59% 254.00 2 254.50 1 18.63
2013-10-24 2059 561805 380 143755981 254.50 258.50 253.50 258.00 3.50 1.38% 257.00 1 258.00 2 18.89
2013-10-25 2059 437030 323 113839800 258.00 262.00 257.50 260.00 2.00 0.78% 260.00 10 261.00 1 19.03
2013-10-28 2059 441451 340 116313613 262.50 266.50 260.50 262.00 2.00 0.77% 261.50 3 262.00 1 19.18
2013-10-29 2059 426717 298 110717420 262.00 264.00 257.00 259.00 3.00 -1.15% 258.50 1 259.50 5 18.96
2013-10-30 2059 328784 244 85105272 259.00 262.00 255.50 259.50 0.50 0.19% 259.00 4 259.50 7 19.00
2013-10-31 2059 550870 451 143385200 261.00 263.00 258.00 260.00 0.50 0.19% 259.50 1 260.00 20 19.03
2013-11-01 2059 317201 217 82046755 261.00 261.00 256.50 257.00 3.00 -1.15% 256.50 1 257.00 12 18.81
2013-11-04 2059 383200 276 98471400 257.50 259.00 253.50 255.00 2.00 -0.78% 254.50 4 255.00 9 18.67
2013-11-05 2059 447794 330 113571794 255.50 257.50 251.50 253.00 2.00 -0.78% 252.50 3 253.00 1 18.52
2013-11-06 2059 643050 467 161698225 253.50 254.50 247.00 254.50 1.50 0.59% 253.50 1 254.50 3 18.63
2013-11-07 2059 912788 586 245469836 257.50 272.00 257.50 272.00 17.50 6.88% 272.00 577 0.00 0 19.91
2013-11-08 2059 1025182 788 283748730 274.00 282.00 272.00 281.50 9.50 3.49% 281.00 1 281.50 8 19.96
2013-11-11 2059 833355 594 239170348 282.00 290.50 282.00 287.00 5.50 1.95% 287.00 14 287.50 3 20.35
2013-11-12 2059 491860 362 141449820 288.00 291.00 285.00 287.00 0.00 0% 287.00 6 287.50 5 20.35
2013-11-13 2059 637330 519 180951893 287.00 290.00 278.00 282.50 4.50 -1.57% 282.00 14 284.50 13 20.04
2013-11-14 2059 590995 478 164552615 281.50 283.50 275.00 279.50 3.00 -1.06% 278.00 1 279.50 13 19.82
2013-11-15 2059 527162 392 148956116 280.00 286.00 279.00 280.00 0.50 0.18% 279.50 3 280.00 19 19.86
2013-11-18 2059 406798 290 113809940 281.00 281.50 278.50 280.00 0.00 0% 279.00 2 280.00 80 19.86
2013-11-19 2059 953055 740 268867845 281.00 288.00 276.00 276.50 3.50 -1.25% 276.50 3 277.00 1 19.61
2013-11-20 2059 1095075 870 291761412 277.00 277.00 263.00 263.00 13.50 -4.88% 262.50 6 263.00 14 18.65
2013-11-21 2059 1292644 1105 330357220 261.00 261.00 252.00 255.00 8.00 -3.04% 254.50 5 255.50 25 18.09
2013-11-22 2059 1031472 863 270338440 256.00 268.50 256.00 267.50 12.50 4.9% 267.50 1 268.00 18 18.97
2013-11-25 2059 769323 635 213501763 269.00 283.50 269.00 281.00 13.50 5.05% 280.50 1 281.00 15 19.93
2013-11-26 2059 687064 551 194173548 283.00 285.00 280.00 282.00 1.00 0.36% 281.50 19 284.00 1 20.00
2013-11-27 2059 934524 762 271650719 285.50 296.00 285.50 292.00 10.00 3.55% 292.00 4 292.50 1 20.71
2013-11-28 2059 1041302 814 308645520 295.00 301.50 285.50 286.50 5.50 -1.88% 286.50 9 287.00 6 20.32
2013-11-29 2059 994240 802 298223053 288.00 306.50 288.00 306.50 20.00 6.98% 306.50 58 0.00 0 21.74
2013-12-02 2059 1227301 1086 384710407 310.00 322.00 305.00 307.00 0.50 0.16% 307.00 6 309.00 1 21.77
2013-12-03 2059 1015275 811 310759150 310.00 318.00 300.00 304.50 2.50 -0.81% 304.50 11 307.00 4 21.60
2013-12-04 2059 849335 743 261373840 306.50 314.00 301.00 304.00 0.50 -0.16% 304.00 6 304.50 1 21.56
2013-12-05 2059 757996 626 235269268 311.00 315.00 306.00 308.00 4.00 1.32% 308.00 2 309.00 3 21.84
2013-12-06 2059 772570 659 243853260 309.50 321.50 309.00 318.00 10.00 3.25% 318.00 6 318.50 2 22.55
2013-12-09 2059 833414 733 260154012 319.50 323.00 306.50 306.50 11.50 -3.62% 306.50 4 307.00 4 21.74
2013-12-10 2059 736664 642 230076834 307.50 319.00 307.50 308.50 2.00 0.65% 308.50 6 310.50 7 21.88
2013-12-11 2059 1130183 959 363046743 317.50 326.50 316.00 321.00 12.50 4.05% 321.00 1 321.50 15 22.77
2013-12-12 2059 1025875 900 337007435 323.00 335.50 321.00 328.50 7.50 2.34% 328.50 1 329.00 5 23.30
2013-12-13 2059 794057 680 255499740 329.50 329.50 317.00 319.50 9.00 -2.74% 319.50 15 320.00 2 22.66
2013-12-16 2059 844771 684 273777220 320.50 328.00 320.00 320.00 0.50 0.16% 320.00 12 324.00 42 22.70
2013-12-17 2059 580690 491 187367490 327.00 327.50 318.00 321.00 1.00 0.31% 321.00 1 322.00 4 22.77
2013-12-18 2059 988668 823 325853779 324.00 339.00 321.50 336.50 15.50 4.83% 336.00 7 336.50 7 23.87
2013-12-19 2059 1193334 1012 413811557 339.50 351.50 338.00 345.00 8.50 2.53% 345.00 13 346.00 2 24.47
2013-12-20 2059 659858 562 224469362 344.00 344.00 337.00 339.00 6.00 -1.74% 339.00 3 340.00 13 24.04
2013-12-23 2059 646331 603 217131221 340.00 343.50 330.50 335.00 4.00 -1.18% 333.00 1 335.00 6 23.76
2013-12-24 2059 556100 467 186875448 338.00 339.50 333.00 333.50 1.50 -0.45% 333.50 5 334.50 1 23.65
2013-12-25 2059 566387 443 191020499 336.00 338.00 335.00 338.00 4.50 1.35% 337.50 2 338.00 59 23.97
2013-12-26 2059 630733 554 218190550 339.00 351.00 339.00 342.00 4.00 1.18% 342.00 17 345.50 1 24.26
2013-12-27 2059 463250 383 159242750 345.50 348.00 339.50 345.00 3.00 0.88% 344.00 1 345.00 8 24.47
2013-12-30 2059 687942 572 234133749 346.00 350.00 335.00 337.50 7.50 -2.17% 337.00 3 338.00 2 23.94
2013-12-31 2059 715253 598 240404639 339.00 343.00 330.00 336.00 1.50 -0.44% 336.00 36 339.00 3 23.83
2013-12-31 2059 715253 598 240404639 339.00 343.00 330.00 336.00 1.50 0% 336.00 36 339.00 3 23.83