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　337.00
0
0%		337.50
0.5
0.15%		 　332.50
-5
-1.48%		340.00
7.5
2.26%		337.00
-3
-0.88%		326.50
-10.5
-3.12%		328.00
1.5
0.46%		 　319.50
-8.5
-2.59%		316.00
-3.5
-1.1%		322.00
6
1.9%		322.00
0
0%		320.50
-1.5
-0.47%		 　316.50
-4
-1.25%		328.50
12
3.79%		332.00
3.5
1.07%		338.00
6
1.81%		331.50
-6.5
-1.92%		 　331.50
0
0%		 329.1
2 月　　　　335.00
3.5
1.06%		334.00
-1
-0.3%		337.00
3
0.9%		 　337.00
0
0%		329.50
-7.5
-2.23%		322.50
-7
-2.12%		322.50
0
0%		326.50
4
1.24%		 　330.00
3.5
1.07%		328.50
-1.5
-0.45%		330.00
1.5
0.46%		331.00
1
0.3%		331.00
0
0%		 　345.00
14
4.23%		340.00
-5
-1.45%		342.50
2.5
0.74%		351.50
9
2.63%		 337.9
3 月　　356.00
4.5
1.28%		371.50
15.5
4.35%		369.00
-2.5
-0.67%		377.00
8
2.17%		379.00
2
0.53%		 　380.00
1
0.26%		378.00
-2
-0.53%		378.00
0
0%		378.00
0
0%		376.50
-1.5
-0.4%		 　374.00
-2.5
-0.66%		380.00
6
1.6%		380.00
0
0%		380.00
0
0%		380.00
0
0%		 　389.00
9
2.37%		380.00
-9
-2.31%		395.00
15
3.95%		397.00
2
0.51%		415.00
18
4.53%		 415.00
0
0%		384.65
4 月412.00
-3
-0.72%		423.00
11
2.67%		420.00
-3
-0.71%		 　　418.50
-1.5
-0.36%		435.00
16.5
3.94%		433.50
-1.5
-0.34%		409.00
-24.5
-5.65%		395.50
-13.5
-3.3%		 　383.00
-12.5
-3.16%		390.00
7
1.83%		395.00
5
1.28%		400.50
5.5
1.39%		410.00
9.5
2.37%		 　406.00
-4
-0.98%		401.00
-5
-1.23%		397.00
-4
-1%		403.00
6
1.51%		396.50
-6.5
-1.61%		 　392.00
-4.5
-1.13%		398.00
6
1.53%		393.00
-5
-1.26%		 404.37
5 月　402.50
9.5
2.42%		 　407.00
4.5
1.12%		419.00
12
2.95%		415.50
-3.5
-0.84%		440.50
25
6.02%		431.00
-9.5
-2.16%		 　412.50
-18.5
-4.29%		407.00
-5.5
-1.33%		399.00
-8
-1.97%		403.50
4.5
1.13%		406.50
3
0.74%		 　410.50
4
0.98%		410.50
0
0%		422.00
11.5
2.8%		419.00
-3
-0.71%		423.50
4.5
1.07%		 　427.00
3.5
0.83%		427.50
0.5
0.12%		419.00
-8.5
-1.99%		408.50
-10.5
-2.51%		410.00
1.5
0.37%		 415.12
6 月　　414.50
4.5
1.1%		414.50
0
0%		413.50
-1
-0.24%		413.00
-0.5
-0.12%		 　418.00
5
1.21%		421.00
3
0.72%		420.50
-0.5
-0.12%		420.50
0
0%		417.00
-3.5
-0.83%		 　418.00
1
0.24%		419.50
1.5
0.36%		417.00
-2.5
-0.6%		423.00
6
1.44%		444.00
21
4.96%		 　413.00
-31
-6.98%		415.00
2
0.48%		417.00
2
0.48%		419.50
2.5
0.6%		422.00
2.5
0.6%		 　427.00
5
1.18%		 419.86
7 月433.00
6
1.41%		442.00
9
2.08%		472.50
30.5
6.9%		445.50
-27
-5.71%		 　446.00
0.5
0.11%		432.00
-14
-3.14%		421.00
-11
-2.55%		421.00
0
0%		423.00
2
0.48%		 　429.00
6
1.42%		424.50
-4.5
-1.05%		417.50
-7
-1.65%		413.50
-4
-0.96%		397.00
-16.5
-3.99%		 　398.00
1
0.25%		400.00
2
0.5%		 420.00
20
5%		410.00
-10
-2.38%		 　402.00
-8
-1.95%		397.00
-5
-1.24%		389.50
-7.5
-1.89%		402.00
12.5
3.21%		419.67
8 月402.00
0
0%		 　410.00
8
1.99%		408.00
-2
-0.49%		397.50
-10.5
-2.57%		384.50
-13
-3.27%		390.00
5.5
1.43%		 　385.50
-4.5
-1.15%		372.50
-13
-3.37%		374.50
2
0.54%		378.50
4
1.07%		384.50
6
1.59%		 　395.50
11
2.86%		391.00
-4.5
-1.14%		387.00
-4
-1.02%		383.50
-3.5
-0.9%		392.00
8.5
2.22%		 　395.50
3.5
0.89%		386.00
-9.5
-2.4%		390.00
4
1.04%		394.50
4.5
1.15%		401.00
6.5
1.65%		 391.63
9 月392.00
-9
-2.24%		391.00
-1
-0.26%		390.00
-1
-0.26%		376.00
-14
-3.59%		377.50
1.5
0.4%		 　　370.00
-7.5
-1.99%		351.50
-18.5
-5%		360.50
9
2.56%		353.50
-7
-1.94%		 　337.00
-16.5
-4.67%		337.50
0.5
0.15%		337.50
0
0%		350.00
12.5
3.7%		370.00
20
5.71%		 　368.00
-2
-0.54%		367.50
-0.5
-0.14%		356.00
-11.5
-3.13%		346.00
-10
-2.81%		335.50
-10.5
-3.03%		 　343.00
7.5
2.24%		343.50
0.5
0.15%		 357.92
10 月334.50
-9
-2.62%		336.00
1.5
0.45%		342.00
6
1.79%		 　349.00
7
2.05%		349.00
0
0%		350.50
1.5
0.43%		375.00
24.5
6.99%		 　　394.50
19.5
5.2%		387.50
-7
-1.77%		389.00
1.5
0.39%		387.50
-1.5
-0.39%		389.00
1.5
0.39%		 　391.00
2
0.51%		383.00
-8
-2.05%		388.00
5
1.31%		388.00
0
0%		377.00
-11
-2.84%		 　380.00
3
0.8%		394.50
14.5
3.82%		397.50
3
0.76%		388.00
-9.5
-2.39%		398.50
10.5
2.71%		376.29
11 月 　392.00
-6.5
-1.63%		393.00
1
0.26%		395.50
2.5
0.64%		384.00
-11.5
-2.91%		384.00
0
0%		 　390.00
6
1.56%		400.00
10
2.56%		398.00
-2
-0.5%		410.50
12.5
3.14%		400.00
-10.5
-2.56%		 　392.00
-8
-2%		388.00
-4
-1.02%		400.00
12
3.09%		404.50
4.5
1.13%		406.50
2
0.49%		 　407.50
1
0.25%		412.00
4.5
1.1%		407.50
-4.5
-1.09%		404.00
-3.5
-0.86%		400.00
-4
-0.99%		 397.61
12 月395.00
-5
-1.25%		392.00
-3
-0.76%		391.50
-0.5
-0.13%		394.00
2.5
0.64%		395.00
1
0.25%		 　389.00
-6
-1.52%		385.00
-4
-1.03%		371.00
-14
-3.64%		379.50
8.5
2.29%		374.50
-5
-1.32%		 　379.50
5
1.34%		378.00
-1.5
-0.4%		378.00
0
0%		376.00
-2
-0.53%		365.00
-11
-2.93%		 　369.00
4
1.1%		371.50
2.5
0.68%		391.00
19.5
5.25%		397.00
6
1.53%		399.00
2
0.5%		404.50
5.5
1.38%		 400.50
-4
-0.99%		401.00
0.5
0.12%		406.00
5
1.25%		386.45

說明:最高漲幅:6.99%最低跌幅:-6.98% 最高價:472.50最低價:316.00平均價:385.42,灰色底表示週末,漲159天(997.5)元,跌129天(-918)元,平盤26天
7%=2,6%=2,5%=7,4%=8,3%=12,2%=28,1%=69,0%=57,-0%=2,-1%=2,-2%=3,-3%=5,-4%=17,-5%=21,-6%=29,-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
2014-01-02 2059 597819 472 199979184 335.50 340.00 331.50 337.00 1.00 0% 337.00 2 337.50 2 23.90
2014-01-03 2059 734097 556 246890042 338.00 342.00 333.00 337.50 0.50 0.15% 337.00 7 337.50 1 23.94
2014-01-06 2059 722800 544 242203497 339.00 341.50 331.00 332.50 5.00 -1.48% 332.50 19 333.00 1 23.58
2014-01-07 2059 820451 698 275574889 334.00 340.00 333.50 340.00 7.50 2.26% 339.00 2 340.00 8 24.11
2014-01-08 2059 903376 710 308931212 343.00 350.00 335.50 337.00 3.00 -0.88% 337.00 5 338.00 1 23.90
2014-01-09 2059 1203273 820 397802271 336.00 339.50 323.00 326.50 10.50 -3.12% 326.50 18 328.00 7 23.16
2014-01-10 2059 455973 330 150064698 326.50 334.00 326.50 328.00 1.50 0.46% 328.00 4 329.00 7 23.26
2014-01-13 2059 712803 597 229388854 328.00 333.00 316.00 319.50 8.50 -2.59% 319.50 2 320.00 12 22.66
2014-01-14 2059 591011 481 185946987 312.00 320.50 310.50 316.00 3.50 -1.1% 316.00 10 316.50 1 22.41
2014-01-15 2059 537400 466 171379099 316.00 323.00 315.50 322.00 6.00 1.9% 321.50 2 322.00 5 22.84
2014-01-16 2059 525005 395 168638105 321.00 324.00 319.00 322.00 0.00 0% 322.00 10 322.50 4 22.84
2014-01-17 2059 374510 275 119117190 316.00 323.00 315.00 320.50 1.50 -0.47% 320.00 3 320.50 1 22.73
2014-01-20 2059 410412 282 131098895 320.00 322.50 316.50 316.50 4.00 -1.25% 316.50 1 317.50 1 22.45
2014-01-21 2059 738434 666 240020418 319.50 329.50 316.50 328.50 12.00 3.79% 328.00 1 328.50 7 23.30
2014-01-22 2059 572000 499 191944500 329.00 343.50 329.00 332.00 3.50 1.07% 332.00 16 333.50 5 23.55
2014-01-23 2059 672316 568 226426308 336.00 339.00 333.00 338.00 6.00 1.81% 337.00 4 338.00 9 23.97
2014-01-24 2059 553049 477 184992366 338.00 339.50 331.00 331.50 6.50 -1.92% 331.50 5 333.00 5 23.51
2014-01-27 2059 453025 375 150543287 324.50 335.00 324.50 331.50 0.00 0% 331.00 2 331.50 1 23.51
2014-02-05 2059 553369 465 184984377 333.00 336.00 330.00 335.00 3.50 1.06% 335.00 29 335.50 4 23.76
2014-02-06 2059 443432 372 149051288 335.00 338.50 333.50 334.00 1.00 -0.3% 334.00 2 336.00 5 23.69
2014-02-07 2059 527555 393 177514425 336.00 338.50 334.50 337.00 3.00 0.9% 335.50 14 337.00 25 23.90
2014-02-10 2059 517234 419 175098474 337.00 340.00 335.50 337.00 0.00 0% 337.00 1 339.00 2 23.90
2014-02-11 2059 568150 479 188498300 339.00 340.50 328.00 329.50 7.50 -2.23% 329.50 7 330.00 113 23.37
2014-02-12 2059 667353 622 216393019 334.00 334.50 322.00 322.50 7.00 -2.12% 322.00 7 323.00 90 22.87
2014-02-13 2059 760281 647 245783622 320.00 327.00 319.50 322.50 0.00 0% 322.00 2 322.50 4 22.87
2014-02-14 2059 514709 408 167746925 325.00 327.00 324.00 326.50 4.00 1.24% 326.50 2 327.00 10 23.16
2014-02-17 2059 403107 288 133090755 329.50 331.50 328.50 330.00 3.50 1.07% 329.50 1 330.00 3 23.40
2014-02-18 2059 232292 178 76840484 331.50 332.50 328.00 328.50 1.50 -0.45% 328.50 1 330.00 3 23.30
2014-02-19 2059 294223 237 97352867 330.00 332.50 328.00 330.00 1.50 0.46% 329.00 2 330.00 1 23.40
2014-02-20 2059 274326 200 90971754 330.00 332.50 329.50 331.00 1.00 0.3% 330.50 10 332.00 4 23.48
2014-02-21 2059 417566 309 139061346 332.50 334.50 331.00 331.00 0.00 0% 331.00 20 333.50 26 23.48
2014-02-24 2059 905252 693 307920940 333.00 347.00 331.50 345.00 14.00 4.23% 344.50 6 345.00 11 24.47
2014-02-25 2059 488550 359 166390500 347.00 347.00 337.00 340.00 5.00 -1.45% 340.00 1 340.50 6 24.11
2014-02-26 2059 439396 306 149880630 340.50 343.00 339.00 342.50 2.50 0.74% 341.50 1 342.50 7 24.29
2014-02-27 2059 752440 503 266100440 349.50 365.50 348.00 351.50 9.00 2.63% 351.50 9 352.00 12 24.93
2014-03-03 2059 632410 526 224616460 350.00 362.00 347.00 356.00 4.50 1.28% 356.00 53 357.00 1 25.25
2014-03-04 2059 1089305 881 403955155 361.00 380.50 357.00 371.50 15.50 4.35% 371.50 3 372.50 3 26.35
2014-03-05 2059 905523 767 340765701 374.50 382.00 369.00 369.00 2.50 -0.67% 369.00 12 370.00 1 26.17
2014-03-06 2059 476819 378 178592125 375.00 378.00 369.00 377.00 8.00 2.17% 377.00 2 377.50 3 26.74
2014-03-07 2059 954735 795 369814800 382.00 399.00 377.00 379.00 2.00 0.53% 379.00 3 381.00 3 26.88
2014-03-10 2059 455100 409 174012000 382.00 385.00 380.00 380.00 1.00 0.26% 379.50 21 380.00 1 25.92
2014-03-11 2059 463210 383 176440880 387.50 387.50 375.00 378.00 2.00 -0.53% 378.00 4 379.00 1 25.78
2014-03-12 2059 324722 255 123263972 380.00 382.50 376.50 378.00 0.00 0% 377.50 2 378.00 1 25.78
2014-03-13 2059 561342 468 214688092 378.00 388.00 378.00 378.00 0.00 0% 378.00 6 379.50 3 25.78
2014-03-14 2059 383400 308 145326600 380.00 382.00 376.00 376.50 1.50 -0.4% 376.00 10 376.50 1 25.68
2014-03-17 2059 250050 214 93904100 377.00 380.00 373.00 374.00 2.50 -0.66% 374.00 1 375.00 1 25.51
2014-03-18 2059 390516 326 148414064 375.50 382.50 375.50 380.00 6.00 1.6% 379.50 3 380.00 2 25.92
2014-03-19 2059 447584 352 170437920 381.00 385.00 376.50 380.00 0.00 0% 379.50 4 380.00 36 25.92
2014-03-20 2059 354155 300 133922745 380.00 381.50 375.00 380.00 0.00 0% 378.00 1 380.00 29 25.92
2014-03-21 2059 381550 297 144184000 384.00 384.00 373.00 380.00 0.00 0% 380.00 4 381.00 2 25.92
2014-03-24 2059 610129 519 235304681 375.00 392.50 375.00 389.00 9.00 2.37% 388.50 11 390.00 5 26.53
2014-03-25 2059 507054 438 194722128 387.00 392.00 380.00 380.00 9.00 -2.31% 380.00 7 382.50 6 25.92
2014-03-26 2059 859861 722 339167873 385.00 402.50 381.00 395.00 15.00 3.95% 395.00 119 396.00 2 26.94
2014-03-27 2059 666142 559 264042090 396.00 402.00 391.50 397.00 2.00 0.51% 396.50 5 397.00 5 27.08
2014-03-28 2059 774559 685 317329202 394.00 422.50 393.50 415.00 18.00 4.53% 413.00 3 415.00 1 28.31
2014-03-31 2059 701117 652 295252672 412.00 431.00 412.00 415.00 0.00 0% 415.00 1 415.50 3 28.31
2014-04-01 2059 372702 341 154236224 415.00 420.50 409.50 412.00 3.00 -0.72% 412.00 10 413.50 1 28.10
2014-04-02 2059 492139 460 208463797 415.00 431.50 415.00 423.00 11.00 2.67% 423.00 1 424.50 2 28.85
2014-04-03 2059 466250 396 197557000 428.50 431.00 418.00 420.00 3.00 -0.71% 420.00 11 422.00 3 28.65
2014-04-07 2059 347695 311 145957355 420.00 423.00 415.00 418.50 1.50 -0.36% 418.00 2 419.50 5 28.55
2014-04-08 2059 703385 683 301698820 416.00 443.00 415.00 435.00 16.50 3.94% 435.00 15 438.00 4 29.67
2014-04-09 2059 663863 631 294614405 439.00 452.00 430.50 433.50 1.50 -0.34% 433.50 10 437.00 6 29.57
2014-04-10 2059 877101 696 369225309 435.00 435.00 409.00 409.00 24.50 -5.65% 408.50 18 409.00 1 27.90
2014-04-11 2059 642248 578 255041704 405.50 405.50 390.00 395.50 13.50 -3.3% 395.50 4 397.00 4 26.98
2014-04-14 2059 484703 463 186621546 394.00 394.00 380.50 383.00 12.50 -3.16% 382.00 2 383.50 2 26.13
2014-04-15 2059 740908 595 288917297 388.00 394.00 387.00 390.00 7.00 1.83% 390.00 110 392.50 1 26.60
2014-04-16 2059 780738 570 308183010 390.00 399.00 385.00 395.00 5.00 1.28% 394.00 4 395.00 1 26.94
2014-04-17 2059 527065 397 214084695 397.00 412.00 397.00 400.50 5.50 1.39% 400.50 2 401.00 1 27.32
2014-04-18 2059 546476 528 224290588 411.00 414.50 404.00 410.00 9.50 2.37% 410.00 40 412.50 2 27.97
2014-04-21 2059 235403 199 96200327 408.00 412.50 406.00 406.00 4.00 -0.98% 406.00 5 409.00 1 27.69
2014-04-22 2059 352155 298 143385275 402.00 413.50 401.00 401.00 5.00 -1.23% 401.00 4 403.50 2 27.35
2014-04-23 2059 248201 221 99917797 407.50 408.50 394.00 397.00 4.00 -1% 396.50 1 399.00 2 27.08
2014-04-24 2059 618012 447 248793836 396.50 407.50 396.50 403.00 6.00 1.51% 401.50 1 403.00 1 27.49
2014-04-25 2059 529898 472 209204659 406.00 406.00 384.00 396.50 6.50 -1.61% 396.00 1 397.00 1 27.05
2014-04-28 2059 456300 409 177762949 385.00 394.50 385.00 392.00 4.50 -1.13% 391.00 2 392.50 3 26.74
2014-04-29 2059 449380 363 178174740 395.00 399.00 393.00 398.00 6.00 1.53% 398.00 1 398.50 6 27.15
2014-04-30 2059 312136 271 123624448 400.00 400.00 392.00 393.00 5.00 -1.26% 392.50 10 396.00 10 26.81
2014-05-02 2059 505138 408 201075700 393.00 403.50 390.50 402.50 9.50 2.42% 400.50 26 402.50 10 27.46
2014-05-05 2059 365225 280 147595625 404.00 407.50 398.00 407.00 4.50 1.12% 406.00 1 407.00 1 27.76
2014-05-06 2059 537740 488 225775209 408.00 425.00 408.00 419.00 12.00 2.95% 418.50 2 419.50 2 28.58
2014-05-07 2059 331522 309 136916586 419.00 420.00 409.00 415.50 3.50 -0.84% 412.00 3 415.50 3 28.34
2014-05-08 2059 1068894 940 464831072 427.00 444.50 427.00 440.50 25.00 6.02% 440.50 1 443.50 3 28.79
2014-05-09 2059 475467 458 204989909 440.00 440.50 422.50 431.00 9.50 -2.16% 428.00 4 431.00 3 28.17
2014-05-12 2059 382152 335 161061928 438.00 438.00 412.00 412.50 18.50 -4.29% 412.50 2 413.00 5 26.96
2014-05-13 2059 439925 371 180255200 414.00 419.50 402.00 407.00 5.50 -1.33% 406.50 2 407.00 1 26.60
2014-05-14 2059 457764 420 183029336 408.00 411.00 392.00 399.00 8.00 -1.97% 398.00 6 399.00 2 26.08
2014-05-15 2059 311093 270 125419025 399.00 409.00 399.00 403.50 4.50 1.13% 403.00 3 403.50 1 26.37
2014-05-16 2059 301761 263 122960727 401.50 410.00 400.00 406.50 3.00 0.74% 406.00 2 408.00 7 26.57
2014-05-19 2059 279060 235 115426040 412.00 416.50 409.50 410.50 4.00 0.98% 410.00 43 410.50 1 26.83
2014-05-20 2059 202078 166 83283136 410.50 416.00 406.00 410.50 0.00 0% 410.00 1 411.00 1 26.83
2014-05-21 2059 583071 525 245762784 410.50 431.00 410.50 422.00 11.50 2.8% 422.00 1 422.50 3 27.58
2014-05-22 2059 295100 254 124552800 427.00 428.50 415.00 419.00 3.00 -0.71% 419.00 3 420.00 1 27.39
2014-05-23 2059 301383 276 128069126 425.00 430.00 420.50 423.50 4.50 1.07% 423.50 1 424.00 1 27.68
2014-05-26 2059 414070 367 177549250 423.50 435.00 421.00 427.00 3.50 0.83% 427.00 1 429.00 3 27.91
2014-05-27 2059 231098 191 98929650 430.00 431.50 425.00 427.50 0.50 0.12% 427.50 3 428.00 5 27.94
2014-05-28 2059 336407 309 142007254 430.00 430.50 418.00 419.00 8.50 -1.99% 419.00 3 420.50 4 27.39
2014-05-29 2059 423911 382 174344010 415.00 419.00 408.00 408.50 10.50 -2.51% 408.50 1 409.00 9 26.70
2014-05-30 2059 484137 382 197312149 410.00 412.00 402.00 410.00 1.50 0.37% 408.50 3 410.00 49 26.80
2014-06-03 2059 335100 301 138216400 410.50 414.50 409.00 414.50 4.50 1.1% 412.00 48 414.50 2 27.09
2014-06-04 2059 297100 258 123284200 414.50 416.50 413.50 414.50 0.00 0% 414.50 9 415.00 6 27.09
2014-06-05 2059 412360 370 172178460 415.50 422.50 413.50 413.50 1.00 -0.24% 413.50 1 415.00 13 27.03
2014-06-06 2059 431000 379 179782000 414.50 423.00 413.00 413.00 0.50 -0.12% 413.00 2 415.00 17 26.99
2014-06-09 2059 372100 275 155126600 418.00 419.00 414.00 418.00 5.00 1.21% 417.00 2 418.50 12 27.32
2014-06-10 2059 378238 308 158986722 419.00 423.00 419.00 421.00 3.00 0.72% 420.00 6 421.00 10 27.52
2014-06-11 2059 250157 198 105229940 424.50 424.50 418.00 420.50 0.50 -0.12% 420.00 45 421.00 4 27.48
2014-06-12 2059 298338 230 125672784 421.00 423.00 418.50 420.50 0.00 0% 420.00 6 420.50 1 27.48
2014-06-13 2059 335331 290 139923198 420.50 422.50 413.50 417.00 3.50 -0.83% 417.00 1 417.50 3 27.25
2014-06-16 2059 206628 147 86450933 420.00 421.00 416.00 418.00 1.00 0.24% 418.00 25 420.00 11 27.32
2014-06-17 2059 321757 245 134723061 422.00 423.00 416.00 419.50 1.50 0.36% 419.00 1 419.50 1 27.42
2014-06-18 2059 480285 361 201029487 419.00 422.50 415.00 417.00 2.50 -0.6% 417.00 2 417.50 10 27.25
2014-06-19 2059 291475 276 122660475 421.00 423.00 418.00 423.00 6.00 1.44% 423.00 3 423.50 4 27.65
2014-06-20 2059 1136393 998 506382992 425.00 452.50 425.00 444.00 21.00 4.96% 443.50 1 444.00 9 29.02
2014-06-23 2059 817358 721 345481860 442.00 444.00 413.00 413.00 31.00 -6.98% 0.00 0 413.00 3 26.99
2014-06-24 2059 579410 502 240019150 416.00 419.50 409.50 415.00 2.00 0.48% 415.00 1 416.00 1 27.12
2014-06-25 2059 339708 308 141865236 411.50 423.50 411.50 417.00 2.00 0.48% 416.50 1 418.00 1 27.25
2014-06-26 2059 296125 253 123914000 421.00 422.50 415.50 419.50 2.50 0.6% 417.50 1 419.50 7 27.42
2014-06-27 2059 359843 313 152138060 419.50 426.50 419.50 422.00 2.50 0.6% 421.00 4 423.00 3 27.58
2014-06-30 2059 369440 293 157675779 426.50 428.00 424.00 427.00 5.00 1.18% 426.00 19 427.50 7 27.91
2014-07-01 2059 549208 474 238678064 431.50 440.50 429.00 433.00 6.00 1.41% 433.00 2 434.50 1 28.30
2014-07-02 2059 814481 724 362993298 444.00 452.00 437.00 442.00 9.00 2.08% 442.00 6 445.00 17 28.89
2014-07-03 2059 1073105 798 497661611 440.00 472.50 438.00 472.50 30.50 6.9% 472.50 526 0.00 0 30.88
2014-07-04 2059 803061 743 374341267 480.00 487.00 445.50 445.50 27.00 -5.71% 445.50 4 446.50 5 29.12
2014-07-07 2059 280844 266 124697424 446.00 450.00 438.50 446.00 0.50 0.11% 446.00 8 447.50 1 29.15
2014-07-08 2059 445511 416 195009193 442.00 444.50 430.00 432.00 14.00 -3.14% 431.50 2 432.00 1 28.24
2014-07-09 2059 548266 509 233584550 427.00 437.50 418.00 421.00 11.00 -2.55% 421.00 4 422.00 1 27.52
2014-07-10 2059 655084 599 275605032 428.00 428.50 417.00 421.00 0.00 0% 420.50 4 421.00 25 27.52
2014-07-11 2059 391123 355 165526673 421.00 427.00 419.00 423.00 2.00 0.48% 423.00 43 424.00 1 27.65
2014-07-14 2059 241181 206 102646281 423.00 429.00 421.00 429.00 6.00 1.42% 428.00 1 429.50 3 28.04
2014-07-15 2059 294215 263 126064160 435.00 435.50 423.50 424.50 4.50 -1.05% 424.00 16 427.00 1 27.75
2014-07-16 2059 352250 312 147833250 424.50 427.50 417.00 417.50 7.00 -1.65% 417.50 5 419.00 4 27.29
2014-07-17 2059 491994 441 203176017 418.00 421.50 405.00 413.50 4.00 -0.96% 412.50 2 413.50 1 27.03
2014-07-18 2059 670693 603 268967543 406.50 411.50 396.50 397.00 16.50 -3.99% 397.00 13 398.00 1 25.95
2014-07-21 2059 376500 323 150552749 400.00 403.50 397.00 398.00 1.00 0.25% 398.00 4 400.00 64 26.01
2014-07-22 2059 352650 277 140876675 405.00 405.00 397.00 400.00 2.00 0.5% 398.50 3 400.00 35 26.14
2014-07-24 2059 674495 629 278519610 406.50 420.00 404.50 420.00 20.00 5% 420.00 33 420.50 2 27.45
2014-07-25 2059 442200 410 182682900 420.00 420.50 408.00 410.00 10.00 -2.38% 410.00 5 411.00 6 26.80
2014-07-28 2059 324200 285 132368300 408.50 415.50 402.00 402.00 8.00 -1.95% 402.00 4 404.00 2 26.27
2014-07-29 2059 407381 367 163523638 403.50 411.00 397.00 397.00 5.00 -1.24% 397.00 7 399.50 3 25.95
2014-07-30 2059 1428053 959 545796042 394.00 394.00 376.50 389.50 7.50 -1.89% 389.50 1 390.00 3 25.46
2014-07-31 2059 531220 442 211459440 389.00 402.00 386.50 402.00 12.50 3.21% 400.00 36 402.00 5 26.27
2014-08-01 2059 331000 281 132327500 396.50 404.00 393.50 402.00 0.00 0% 401.00 1 402.00 2 26.27
2014-08-04 2059 472116 423 193455140 402.00 413.00 402.00 410.00 8.00 1.99% 410.00 5 410.50 1 26.80
2014-08-05 2059 583002 536 237897322 408.50 415.00 400.50 408.00 2.00 -0.49% 408.00 1 408.50 1 26.67
2014-08-06 2059 598047 417 241735981 413.50 413.50 397.00 397.50 10.50 -2.57% 397.00 10 398.50 6 25.98
2014-08-07 2059 739316 642 287568633 404.00 404.00 384.50 384.50 13.00 -3.27% 384.00 5 386.00 1 25.13
2014-08-08 2059 1388301 718 522283390 365.00 395.00 358.00 390.00 5.50 1.43% 390.00 10 392.50 32 25.95
2014-08-11 2059 308013 260 119739895 400.00 400.00 385.00 385.50 4.50 -1.15% 385.50 9 388.50 1 25.65
2014-08-12 2059 870030 776 327172430 389.50 389.50 370.00 372.50 13.00 -3.37% 372.00 13 375.50 1 24.78
2014-08-13 2059 811247 739 296584854 350.00 376.00 347.50 374.50 2.00 0.54% 373.00 1 374.50 2 24.92
2014-08-14 2059 489150 436 187287850 389.00 389.00 376.00 378.50 4.00 1.07% 378.00 4 380.00 1 25.18
2014-08-15 2059 365310 326 140275900 380.00 387.00 379.50 384.50 6.00 1.59% 383.50 12 384.50 1 25.58
2014-08-18 2059 568128 532 222584200 384.50 399.50 384.50 395.50 11.00 2.86% 395.50 4 396.50 4 26.31
2014-08-19 2059 409331 367 161090421 392.00 397.00 390.00 391.00 4.50 -1.14% 391.00 4 394.00 3 26.01
2014-08-20 2059 469099 430 181551610 390.50 392.00 377.50 387.00 4.00 -1.02% 386.00 13 387.00 2 25.75
2014-08-21 2059 184024 157 70735648 387.00 387.50 381.50 383.50 3.50 -0.9% 383.50 2 385.00 1 25.52
2014-08-22 2059 508048 415 196606460 383.50 394.50 375.50 392.00 8.50 2.22% 392.00 73 392.50 4 26.08
2014-08-25 2059 455390 341 180848940 386.00 400.50 386.00 395.50 3.50 0.89% 395.50 1 396.00 2 26.31
2014-08-26 2059 421167 361 163094462 388.00 392.00 383.50 386.00 0.00 -2.4% 386.00 2 387.50 1 25.68
2014-08-27 2059 251280 226 98337358 386.50 393.00 386.50 390.00 4.00 1.04% 390.00 12 390.50 1 25.95
2014-08-28 2059 450020 412 179081960 400.00 400.00 394.50 394.50 4.50 1.15% 394.50 12 395.00 1 26.25
2014-08-29 2059 347193 319 140044700 402.00 406.00 398.00 401.00 6.50 1.65% 401.00 23 403.00 1 26.68
2014-09-01 2059 378035 337 150021035 401.00 405.00 392.00 392.00 9.00 -2.24% 392.00 5 394.00 3 26.08
2014-09-02 2059 309297 282 121708533 392.00 396.50 391.00 391.00 1.00 -0.26% 391.00 7 392.50 2 26.01
2014-09-03 2059 254157 223 100035230 397.50 397.50 390.00 390.00 1.00 -0.26% 390.00 3 392.00 3 25.95
2014-09-04 2059 601251 529 228399253 385.00 389.00 376.00 376.00 14.00 -3.59% 376.00 24 378.00 1 25.02
2014-09-05 2059 456000 390 171876000 380.00 380.50 372.50 377.50 1.50 0.4% 377.50 1 378.00 5 25.12
2014-09-09 2059 760200 644 281924100 374.50 379.00 368.00 370.00 7.50 -1.99% 369.50 19 370.00 1 24.62
2014-09-10 2059 1048100 858 373383400 361.00 368.00 351.50 351.50 18.50 -5% 351.00 14 351.50 11 23.39
2014-09-11 2059 914824 829 325986903 351.50 362.00 351.00 360.50 9.00 2.56% 360.50 19 361.00 1 23.99
2014-09-12 2059 346213 313 122146680 360.50 360.50 350.00 353.50 7.00 -1.94% 353.00 2 353.50 4 23.52
2014-09-15 2059 817023 727 276244596 353.00 353.00 333.00 337.00 16.50 -4.67% 337.00 4 338.50 2 22.42
2014-09-16 2059 468118 408 158687300 335.00 344.00 335.00 337.50 0.50 0.15% 337.50 4 338.50 2 22.46
2014-09-17 2059 694285 622 238194541 342.00 350.00 336.50 337.50 0.00 0% 337.50 2 339.50 1 22.46
2014-09-18 2059 530837 489 184793950 338.00 352.50 338.00 350.00 12.50 3.7% 350.00 13 350.50 5 23.29
2014-09-19 2059 825556 707 302383608 354.50 371.50 354.00 370.00 20.00 5.71% 369.00 5 370.00 15 24.62
2014-09-22 2059 540066 519 198566518 369.00 375.00 361.00 368.00 2.00 -0.54% 368.00 14 371.50 4 24.48
2014-09-23 2059 360150 321 133963000 368.00 376.00 367.50 367.50 0.50 -0.14% 367.50 6 368.00 1 24.45
2014-09-24 2059 474455 443 170892025 367.50 369.50 356.00 356.00 11.50 -3.13% 356.00 8 357.00 4 23.69
2014-09-25 2059 473420 405 165867580 357.00 359.50 346.00 346.00 10.00 -2.81% 345.00 15 346.00 5 23.02
2014-09-26 2059 719307 604 241163419 344.00 344.00 328.00 335.50 10.50 -3.03% 335.50 9 336.00 10 22.32
2014-09-29 2059 405050 378 137644750 336.50 343.00 335.50 343.00 7.50 2.24% 342.00 8 343.00 15 22.82
2014-09-30 2059 391050 352 134332250 337.50 347.00 337.50 343.50 0.50 0.15% 343.50 1 345.00 1 22.85
2014-10-01 2059 679228 603 228884020 340.00 343.00 333.50 334.50 9.00 -2.62% 334.50 12 335.00 1 22.26
2014-10-02 2059 520100 444 174826749 331.00 345.00 329.00 336.00 1.50 0.45% 336.00 18 336.50 1 22.36
2014-10-03 2059 248179 234 85066850 343.50 345.00 339.50 342.00 6.00 1.79% 342.00 77 343.00 1 22.75
2014-10-06 2059 408673 350 142525031 344.00 350.50 344.00 349.00 7.00 2.05% 349.00 2 350.50 6 23.22
2014-10-07 2059 272065 267 95393815 350.50 355.00 346.00 349.00 0.00 0% 349.00 39 350.00 2 23.22
2014-10-08 2059 523790 422 182651394 347.00 352.00 346.00 350.50 1.50 0.43% 350.00 1 350.50 7 23.32
2014-10-09 2059 1282801 892 479169875 375.00 375.00 366.50 375.00 24.50 6.99% 375.00 53 0.00 0 24.95
2014-10-13 2059 1438555 1289 551653444 373.00 396.00 368.50 394.50 19.50 5.2% 393.50 13 395.00 7 26.25
2014-10-14 2059 654187 611 255603960 381.00 397.00 381.00 387.50 7.00 -1.77% 387.00 16 387.50 14 25.78
2014-10-15 2059 722005 631 281750970 393.50 400.00 379.00 389.00 1.50 0.39% 388.00 7 389.00 7 25.88
2014-10-16 2059 494205 458 191400040 380.00 395.00 380.00 387.50 1.50 -0.39% 386.00 1 388.00 17 25.78
2014-10-17 2059 425101 391 165020491 393.50 393.50 383.00 389.00 1.50 0.39% 387.50 15 389.00 1 25.88
2014-10-20 2059 391024 345 153300419 396.50 397.00 389.00 391.00 2.00 0.51% 391.00 1 392.50 8 26.01
2014-10-21 2059 299121 267 115648903 386.00 392.00 378.50 383.00 8.00 -2.05% 382.00 2 384.00 1 25.48
2014-10-22 2059 288020 258 111427250 383.00 388.50 383.00 388.00 5.00 1.31% 386.50 2 388.00 6 25.82
2014-10-23 2059 881080 799 350330240 390.00 408.00 388.00 388.00 0.00 0% 388.00 12 390.00 1 25.82
2014-10-24 2059 581000 510 222687500 389.00 396.00 375.00 377.00 11.00 -2.84% 376.00 4 377.00 8 25.08
2014-10-27 2059 316825 285 120289525 377.00 383.50 377.00 380.00 3.00 0.8% 379.00 1 380.00 2 25.28
2014-10-28 2059 392290 362 153619840 384.00 395.00 384.00 394.50 14.50 3.82% 394.00 2 394.50 1 26.25
2014-10-29 2059 567492 529 227916308 404.00 405.00 397.50 397.50 3.00 0.76% 397.50 9 400.00 1 26.45
2014-10-30 2059 499050 429 197231574 402.50 406.00 386.50 388.00 9.50 -2.39% 388.00 5 389.00 3 25.82
2014-10-31 2059 374350 355 148450300 396.50 401.00 392.00 398.50 10.50 2.71% 398.50 3 399.00 2 26.51
2014-11-03 2059 576562 457 229062180 398.00 404.00 392.00 392.00 6.50 -1.63% 392.00 19 392.50 1 26.08
2014-11-04 2059 304115 271 119626252 395.00 396.00 391.00 393.00 1.00 0.26% 393.00 2 393.50 6 26.15
2014-11-05 2059 272120 255 107957219 398.00 398.50 394.00 395.50 2.50 0.64% 395.50 9 397.00 50 26.31
2014-11-06 2059 225052 209 87530624 395.50 397.50 384.00 384.00 11.50 -2.91% 384.00 6 386.00 20 25.55
2014-11-07 2059 337001 310 130154887 392.00 395.00 382.00 384.00 0.00 0% 384.00 6 384.50 2 23.34
2014-11-10 2059 272035 245 105905772 388.00 392.00 385.00 390.00 6.00 1.56% 389.00 1 390.00 5 23.71
2014-11-11 2059 426277 366 169780800 395.00 402.00 394.00 400.00 10.00 2.56% 400.00 60 400.50 6 24.32
2014-11-12 2059 310310 283 122699225 396.00 399.00 391.00 398.00 2.00 -0.5% 397.00 1 398.00 11 24.19
2014-11-13 2059 700899 643 286033090 400.00 416.00 400.00 410.50 12.50 3.14% 410.50 3 411.00 2 24.95
2014-11-14 2059 317046 290 128078084 411.50 411.50 400.00 400.00 10.50 -2.56% 400.00 15 403.00 6 24.32
2014-11-17 2059 317150 296 125762325 401.00 405.00 392.00 392.00 8.00 -2% 391.50 4 396.00 15 23.83
2014-11-18 2059 337150 320 131460000 394.50 397.50 382.00 388.00 4.00 -1.02% 387.50 4 388.50 3 23.59
2014-11-19 2059 326654 290 129446792 392.00 400.00 389.00 400.00 12.00 3.09% 400.00 6 400.50 1 24.32
2014-11-20 2059 386250 350 156574000 400.00 410.50 397.00 404.50 4.50 1.13% 404.50 2 405.00 1 24.59
2014-11-21 2059 430697 386 176270829 407.50 412.50 405.00 406.50 2.00 0.49% 406.50 7 407.00 1 24.71
2014-11-24 2059 280548 260 114602810 411.00 412.00 406.00 407.50 1.00 0.25% 407.00 2 407.50 1 24.77
2014-11-25 2059 471210 365 193294600 407.50 413.00 407.50 412.00 4.50 1.1% 410.00 7 412.00 4 25.05
2014-11-26 2059 375338 347 152819887 413.00 414.00 403.50 407.50 4.50 -1.09% 406.00 6 407.50 80 24.77
2014-11-27 2059 293039 268 118957490 409.00 413.00 401.50 404.00 3.50 -0.86% 403.00 8 404.00 17 24.56
2014-11-28 2059 262358 225 105350274 405.00 408.00 398.50 400.00 4.00 -0.99% 399.50 2 400.00 8 24.32
2014-12-01 2059 526552 330 208104040 395.00 400.00 393.50 395.00 5.00 -1.25% 395.00 6 395.50 15 24.01
2014-12-02 2059 379200 357 149734700 395.00 401.00 389.00 392.00 3.00 -0.76% 391.50 2 392.00 16 23.83
2014-12-03 2059 687050 502 271087514 397.50 400.00 390.00 391.50 0.50 -0.13% 391.50 3 393.00 4 23.80
2014-12-04 2059 504122 488 198066056 398.00 400.00 389.00 394.00 2.50 0.64% 394.00 2 394.50 1 23.95
2014-12-05 2059 268000 238 105768500 396.00 398.00 393.50 395.00 1.00 0.25% 394.50 2 395.00 289 24.01
2014-12-08 2059 544277 503 212194584 400.00 401.00 385.00 389.00 6.00 -1.52% 388.50 1 389.00 2 23.65
2014-12-09 2059 657041 621 253975531 389.00 394.00 381.00 385.00 4.00 -1.03% 385.00 1 386.00 1 23.40
2014-12-10 2059 643048 619 242194952 380.00 387.50 371.00 371.00 14.00 -3.64% 371.00 2 371.50 1 22.55
2014-12-11 2059 536122 507 201307482 371.00 380.00 365.00 379.50 8.50 2.29% 379.00 1 379.50 8 23.07
2014-12-12 2059 109080 97 42953420 401.50 401.50 391.00 374.50 3.50 -1.32% 393.00 1 395.00 2 29.44
2014-12-15 2059 368475 339 138539025 373.00 379.50 368.00 379.50 5.00 1.34% 379.00 1 379.50 6 23.07
2014-12-16 2059 343270 301 129932620 380.50 381.50 374.50 378.00 1.50 -0.4% 378.00 1 379.00 27 22.98
2014-12-17 2059 423100 326 160377700 382.50 382.50 376.00 378.00 0.00 0% 378.00 46 379.00 18 22.98
2014-12-18 2059 343010 314 130197300 379.00 385.00 375.00 376.00 2.00 -0.53% 375.50 1 376.00 3 22.86
2014-12-19 2059 464000 422 172128500 383.50 383.50 362.50 365.00 11.00 -2.93% 364.50 8 369.50 3 22.19
2014-12-22 2059 343024 293 126163788 365.00 369.50 365.00 369.00 4.00 1.1% 368.50 1 369.00 7 22.43
2014-12-23 2059 580638 468 217008974 372.00 375.50 370.50 371.50 2.50 0.68% 371.00 4 373.00 52 22.58
2014-12-24 2059 1006519 880 385669649 375.00 391.00 373.00 391.00 19.50 5.25% 391.00 6 391.50 11 23.77
2014-12-25 2059 723551 658 286500145 393.00 399.50 391.50 397.00 6.00 1.53% 396.50 3 397.00 12 24.13
2014-12-26 2059 579309 455 230661791 400.00 402.50 394.50 399.00 2.00 0.5% 399.00 3 399.50 11 24.26
2014-12-27 2059 421060 382 169788120 401.50 405.00 400.50 404.50 5.50 1.38% 404.00 2 404.50 7 24.59
2014-12-29 2059 484345 438 194827810 406.50 408.00 398.50 400.50 4.00 -0.99% 399.50 1 400.50 9 24.35
2014-12-30 2059 480065 430 192178130 400.50 404.50 395.00 401.00 0.50 0.12% 400.50 26 401.00 1 24.38
2014-12-31 2059 366261 340 148473444 405.00 410.00 402.00 406.00 5.00 1.25% 405.50 2 406.00 9 24.68