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　　　　407.50
0
0%		400.00
-7.5
-1.84%		396.50
-3.5
-0.88%		401.50
5
1.26%		419.50
18
4.48%		 　423.50
4
0.95%		440.00
16.5
3.9%		426.50
-13.5
-3.07%		428.00
1.5
0.35%		430.00
2
0.47%		 　429.00
-1
-0.23%		430.00
1
0.23%		449.00
19
4.42%		448.00
-1
-0.22%		450.00
2
0.45%		 　457.00
7
1.56%		459.00
2
0.44%		459.00
0
0%		460.00
1
0.22%		460.00
0
0%		 435.48
2 月　468.00
8
1.74%		485.00
17
3.63%		484.00
-1
-0.21%		480.00
-4
-0.83%		476.00
-4
-0.83%		 　476.00
0
0%		478.00
2
0.42%		489.00
11
2.3%		493.00
4
0.82%		488.00
-5
-1.01%		 　　　　　　　　　495.00
7
1.43%		514.00
19
3.84%		509.00
-5
-0.97%		 492.8
3 月　510.00
1
0.2%		506.00
-4
-0.78%		504.00
-2
-0.4%		503.00
-1
-0.2%		497.50
-5.5
-1.09%		 　487.50
-10
-2.01%		488.00
0.5
0.1%		496.00
8
1.64%		491.00
-5
-1.01%		492.00
1
0.2%		 　481.00
-11
-2.24%		488.00
7
1.46%		485.50
-2.5
-0.51%		496.00
10.5
2.16%		493.50
-2.5
-0.5%		 　491.00
-2.5
-0.51%		478.00
-13
-2.65%		472.00
-6
-1.26%		464.50
-7.5
-1.59%		460.00
-4.5
-0.97%		 　469.00
9
1.96%		472.00
3
0.64%		486.69
4 月480.00
8
1.69%		474.50
-5.5
-1.15%		 　　　478.00
3.5
0.74%		465.00
-13
-2.72%		460.00
-5
-1.08%		433.50
-26.5
-5.76%		 　463.50
30
6.92%		477.00
13.5
2.91%		470.00
-7
-1.47%		478.00
8
1.7%		475.00
-3
-0.63%		 　468.00
-7
-1.47%		482.00
14
2.99%		479.50
-2.5
-0.52%		476.50
-3
-0.63%		476.00
-0.5
-0.1%		 　480.00
4
0.84%		476.00
-4
-0.83%		479.00
3
0.63%		483.50
4.5
0.94%		 472.94
5 月　　　479.00
-4.5
-0.93%		475.00
-4
-0.84%		467.00
-8
-1.68%		468.00
1
0.21%		459.50
-8.5
-1.82%		 　458.50
-1
-0.22%		448.00
-10.5
-2.29%		451.50
3.5
0.78%		446.50
-5
-1.11%		453.00
6.5
1.46%		 　450.00
-3
-0.66%		447.00
-3
-0.67%		461.50
14.5
3.24%		448.50
-13
-2.82%		438.00
-10.5
-2.34%		 　432.00
-6
-1.37%		425.50
-6.5
-1.5%		406.00
-19.5
-4.58%		418.50
12.5
3.08%		440.00
21.5
5.14%		 448.22
6 月446.00
6
1.36%		444.50
-1.5
-0.34%		451.00
6.5
1.46%		451.50
0.5
0.11%		443.50
-8
-1.77%		 　443.00
-0.5
-0.11%		421.50
-21.5
-4.85%		429.50
8
1.9%		418.00
-11.5
-2.68%		416.50
-1.5
-0.36%		 　416.50
0
0%		418.00
1.5
0.36%		418.00
0
0%		415.50
-2.5
-0.6%		 　　418.00
2.5
0.6%		421.00
3
0.72%		420.00
-1
-0.24%		418.00
-2
-0.48%		429.00
11
2.63%		 　412.00
-17
-3.96%		412.00
0
0%		 425.69
7 月415.50
3.5
0.85%		412.00
-3.5
-0.84%		400.50
-11.5
-2.79%		 　399.00
-1.5
-0.37%		398.00
-1
-0.25%		386.50
-11.5
-2.89%		366.00
-20.5
-5.3%		 　　372.50
6.5
1.78%		370.00
-2.5
-0.67%		360.00
-10
-2.7%		369.00
9
2.5%		373.00
4
1.08%		 　373.50
0.5
0.13%		378.00
4.5
1.2%		383.00
5
1.32%		382.00
-1
-0.26%		373.00
-9
-2.36%		 　348.00
-25
-6.7%		338.50
-9.5
-2.73%		341.50
3
0.89%		350.50
9
2.64%		365.00
14.5
4.14%		374.92
8 月 　353.00
-12
-3.29%		367.50
14.5
4.11%		385.00
17.5
4.76%		372.00
-13
-3.38%		392.00
20
5.38%		 　398.00
6
1.53%		391.00
-7
-1.76%		391.50
0.5
0.13%		400.50
9
2.3%		416.00
15.5
3.87%		 　410.00
-6
-1.44%		405.00
-5
-1.22%		398.00
-7
-1.73%		409.00
11
2.76%		405.00
-4
-0.98%		 　364.50
-40.5
-10%		392.00
27.5
7.54%		409.00
17
4.34%		409.00
0
0%		413.00
4
0.98%		 413.00
0
0%		394.28
9 月415.00
2
0.48%		408.00
-7
-1.69%		411.00
3
0.74%		409.00
-2
-0.49%		 　410.00
1
0.24%		413.00
3
0.73%		421.00
8
1.94%		421.00
0
0%		441.00
20
4.75%		 　438.00
-3
-0.68%		436.00
-2
-0.46%		439.50
3.5
0.8%		435.50
-4
-0.91%		436.50
1
0.23%		 　435.00
-1.5
-0.34%		437.50
2.5
0.57%		428.50
-9
-2.06%		430.00
1.5
0.35%		431.00
1
0.23%		 　　　450.00
19
4.41%		 429.08
10 月447.50
-2.5
-0.56%		444.50
-3
-0.67%		 　443.00
-1.5
-0.34%		448.00
5
1.13%		430.50
-17.5
-3.91%		425.50
-5
-1.16%		 　　432.00
6.5
1.53%		427.50
-4.5
-1.04%		410.00
-17.5
-4.09%		414.00
4
0.98%		409.50
-4.5
-1.09%		 　410.50
1
0.24%		411.00
0.5
0.12%		411.00
0
0%		416.00
5
1.22%		425.00
9
2.16%		 　437.50
12.5
2.94%		437.50
0
0%		432.00
-5.5
-1.26%		435.00
3
0.69%		426.50
-8.5
-1.95%		 427.88
11 月　428.00
1.5
0.35%		436.00
8
1.87%		438.50
2.5
0.57%		436.50
-2
-0.46%		435.00
-1.5
-0.34%		 　400.00
-35
-8.05%		397.00
-3
-0.75%		400.00
3
0.76%		400.50
0.5
0.13%		393.00
-7.5
-1.87%		 　396.00
3
0.76%		410.00
14
3.54%		397.00
-13
-3.17%		400.00
3
0.76%		396.00
-4
-1%		 　392.00
-4
-1.01%		394.00
2
0.51%		384.00
-10
-2.54%		393.50
9.5
2.47%		398.00
4.5
1.14%		 　394.50
-3.5
-0.88%		 404.54
12 月416.00
21.5
5.45%		413.00
-3
-0.72%		410.00
-3
-0.73%		420.00
10
2.44%		 　427.00
7
1.67%		426.00
-1
-0.23%		419.00
-7
-1.64%		422.00
3
0.72%		418.00
-4
-0.95%		 　419.00
1
0.24%		413.50
-5.5
-1.31%		425.00
11.5
2.78%		430.50
5.5
1.29%		435.00
4.5
1.05%		 　440.00
5
1.15%		435.00
-5
-1.14%		435.00
0
0%		435.00
0
0%		430.00
-5
-1.15%		 　420.00
-10
-2.33%		416.00
-4
-0.95%		417.00
1
0.24%		426.00
9
2.16%		424.22

說明:最高漲幅:7.54%最低跌幅:-10% 最高價:514.00最低價:338.50平均價:433.25,灰色底表示週末,漲145天(1006)元,跌140天(-1009.5)元,平盤18天
8%=1,7%=2,5%=6,4%=12,3%=11,2%=27,1%=50,0%=54,-0%=1,-1%=2,-2%=2,-3%=2,-4%=3,-5%=4,-6%=14,-7%=22,-8%=28,-9%=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
2015-01-05 2059 327234 285 133157854 410.00 410.00 405.50 407.50 1.50 0% 407.00 3 408.00 7 24.77
2015-01-06 2059 319066 258 128023466 405.50 407.50 394.50 400.00 7.50 -1.84% 400.00 7 401.00 3 24.32
2015-01-07 2059 271100 235 108283000 401.00 406.00 396.00 396.50 3.50 -0.88% 396.50 8 398.00 1 24.10
2015-01-08 2059 392180 348 158019360 406.00 407.00 399.00 401.50 5.00 1.26% 401.00 5 401.50 4 24.41
2015-01-09 2059 1250091 1065 520043629 407.00 425.00 405.00 419.50 18.00 4.48% 419.50 16 420.00 15 25.50
2015-01-12 2059 707178 599 298729438 427.50 429.00 416.00 423.50 4.00 0.95% 422.50 2 424.00 1 25.74
2015-01-13 2059 1039062 908 457060307 426.00 450.00 425.00 440.00 16.50 3.9% 439.00 3 441.00 3 26.75
2015-01-14 2059 559445 517 242755625 436.00 445.00 426.50 426.50 13.50 -3.07% 426.00 3 428.00 6 25.93
2015-01-15 2059 400309 347 171980406 434.50 435.00 427.50 428.00 1.50 0.35% 428.00 38 429.50 1 26.02
2015-01-16 2059 365183 349 157151190 433.00 436.00 425.50 430.00 2.00 0.47% 429.50 1 430.00 35 26.14
2015-01-19 2059 356177 327 153086141 438.00 438.00 420.00 429.00 1.00 -0.23% 428.50 1 429.50 1 26.08
2015-01-20 2059 287158 260 123836072 435.00 435.00 426.00 430.00 1.00 0.23% 429.50 1 430.00 20 26.14
2015-01-21 2059 716972 650 317648928 434.50 449.50 432.00 449.00 19.00 4.42% 448.00 1 449.00 22 27.29
2015-01-22 2059 688668 597 310928264 455.00 460.00 447.50 448.00 1.00 -0.22% 447.50 1 448.00 3 27.23
2015-01-23 2059 790432 702 356751900 452.00 459.50 445.50 450.00 2.00 0.45% 450.00 2 451.00 2 27.36
2015-01-26 2059 633625 583 286725935 453.50 457.50 447.00 457.00 7.00 1.56% 456.00 1 457.00 14 27.78
2015-01-27 2059 630300 541 289285600 460.00 463.50 453.00 459.00 2.00 0.44% 458.00 1 459.00 2 27.90
2015-01-28 2059 595221 503 274245328 459.00 464.00 458.00 459.00 0.00 0% 458.50 1 459.00 15 27.90
2015-01-29 2059 392925 318 179331686 455.00 460.00 452.00 460.00 1.00 0.22% 459.50 2 460.00 1 27.96
2015-01-30 2059 324235 280 149474510 463.50 463.50 459.00 460.00 0.00 0% 460.00 3 462.00 3 27.96
2015-02-02 2059 363008 324 169100724 456.00 473.00 455.50 468.00 8.00 1.74% 468.00 2 468.50 5 28.45
2015-02-03 2059 1048475 903 506512685 470.00 493.00 468.50 485.00 17.00 3.63% 485.00 3 487.50 2 29.48
2015-02-04 2059 667703 589 324247049 483.50 493.00 480.00 484.00 1.00 -0.21% 483.50 1 484.00 3 29.42
2015-02-05 2059 380195 324 182494600 485.00 485.50 478.00 480.00 4.00 -0.83% 479.50 1 480.00 40 29.18
2015-02-06 2059 296421 265 142827869 479.50 487.00 476.00 476.00 4.00 -0.83% 476.00 4 478.00 7 28.94
2015-02-09 2059 612217 502 285791683 471.00 476.00 459.00 476.00 0.00 0% 476.00 4 477.00 7 28.94
2015-02-10 2059 400212 360 190770412 473.50 481.00 471.00 478.00 2.00 0.42% 478.00 4 478.50 5 29.06
2015-02-11 2059 719598 573 350328719 481.00 496.00 480.00 489.00 11.00 2.3% 487.00 1 489.00 7 29.73
2015-02-12 2059 919760 800 452904779 487.00 497.00 486.00 493.00 4.00 0.82% 491.00 1 493.00 17 29.97
2015-02-13 2059 749311 547 367912390 493.00 499.50 481.50 488.00 5.00 -1.01% 487.50 1 488.00 33 29.67
2015-02-24 2059 433405 387 214362960 496.00 497.00 491.00 495.00 7.00 1.43% 493.00 1 495.00 2 30.09
2015-02-25 2059 634343 576 322952773 501.00 515.00 498.00 514.00 19.00 3.84% 512.00 1 514.00 7 31.25
2015-02-26 2059 507921 411 257578710 509.00 512.00 503.00 509.00 5.00 -0.97% 507.00 3 509.00 2 30.94
2015-03-02 2059 403611 331 205144610 516.00 516.00 504.00 510.00 1.00 0.2% 509.00 1 510.00 40 31.00
2015-03-03 2059 472352 416 239517112 510.00 512.00 499.00 506.00 4.00 -0.78% 505.00 10 506.00 1 30.76
2015-03-04 2059 532396 472 270437188 506.00 516.00 504.00 504.00 2.00 -0.4% 504.00 2 507.00 4 30.64
2015-03-05 2059 460335 349 232052960 504.00 509.00 501.00 503.00 1.00 -0.2% 503.00 4 506.00 3 30.58
2015-03-06 2059 388542 316 194673336 503.00 507.00 497.00 497.50 5.50 -1.09% 497.00 5 497.50 1 30.24
2015-03-09 2059 362240 324 178399840 491.00 499.00 487.50 487.50 10.00 -2.01% 487.50 4 488.00 1 25.68
2015-03-10 2059 358010 323 174878430 493.50 493.50 485.50 488.00 0.50 0.1% 488.00 9 491.00 5 25.71
2015-03-11 2059 453504 423 224981488 487.50 506.00 487.50 496.00 8.00 1.64% 496.00 4 496.50 1 26.13
2015-03-12 2059 388453 351 190979017 496.00 496.00 489.00 491.00 5.00 -1.01% 491.00 6 491.50 25 25.87
2015-03-13 2059 228617 227 112744519 496.00 498.00 491.00 492.00 1.00 0.2% 492.00 6 493.00 9 25.92
2015-03-16 2059 341899 325 165308717 489.00 491.50 479.50 481.00 11.00 -2.24% 481.00 2 482.50 7 25.34
2015-03-17 2059 313265 295 152132555 484.00 489.50 481.50 488.00 7.00 1.46% 486.00 7 488.00 3 25.71
2015-03-18 2059 328426 313 159205480 487.00 492.00 481.00 485.50 2.50 -0.51% 483.50 2 486.00 7 25.58
2015-03-19 2059 390642 355 192483648 488.50 499.50 484.00 496.00 10.50 2.16% 492.50 1 496.00 43 26.13
2015-03-20 2059 249331 222 123163345 491.00 497.50 490.00 493.50 2.50 -0.5% 493.50 6 494.00 1 26.00
2015-03-23 2059 244222 230 120571224 495.00 497.50 490.50 491.00 2.50 -0.51% 491.00 7 493.50 89 25.87
2015-03-24 2059 409119 334 196761953 488.50 493.00 476.00 478.00 13.00 -2.65% 478.00 6 479.50 30 25.18
2015-03-25 2059 353212 299 167574700 484.00 484.00 469.00 472.00 6.00 -1.26% 472.00 7 474.00 1 24.87
2015-03-26 2059 312337 268 145747379 470.00 470.00 463.00 464.50 7.50 -1.59% 464.50 12 465.00 1 24.47
2015-03-27 2059 276226 241 127899638 469.50 469.50 459.50 460.00 4.50 -0.97% 459.50 5 460.00 9 24.24
2015-03-30 2059 218097 202 101336993 460.50 469.00 460.50 469.00 9.00 1.96% 468.00 6 469.50 2 24.71
2015-03-31 2059 239156 207 113625709 472.50 479.00 472.00 472.00 3.00 0.64% 471.50 14 474.00 2 24.87
2015-04-01 2059 253497 230 121108809 475.50 480.00 475.00 480.00 8.00 1.69% 478.50 1 480.00 82 25.29
2015-04-02 2059 184027 162 87864933 480.00 482.00 473.50 474.50 5.50 -1.15% 474.50 8 477.00 1 25.00
2015-04-07 2059 220365 211 105306700 478.00 480.00 475.00 478.00 3.50 0.74% 478.00 20 478.50 4 25.18
2015-04-08 2059 374247 355 174580717 478.00 479.00 459.00 465.00 13.00 -2.72% 464.00 2 465.00 77 24.50
2015-04-09 2059 336163 304 156713795 466.00 472.00 460.00 460.00 5.00 -1.08% 459.50 9 460.00 38 24.24
2015-04-10 2059 829278 629 367985042 467.00 467.00 433.50 433.50 26.50 -5.76% 433.50 7 436.00 1 22.84
2015-04-13 2059 930506 801 420690025 437.00 463.50 435.50 463.50 30.00 6.92% 463.50 33 0.00 0 24.42
2015-04-14 2059 487480 476 231497460 463.50 482.00 463.50 477.00 13.50 2.91% 476.00 2 477.00 2 25.13
2015-04-15 2059 418101 386 197651005 477.00 482.50 463.00 470.00 7.00 -1.47% 469.50 4 470.00 6 24.76
2015-04-16 2059 359353 317 171022557 475.00 478.50 473.00 478.00 8.00 1.7% 475.00 7 478.00 5 25.18
2015-04-17 2059 255100 229 121317000 480.00 480.00 470.50 475.00 3.00 -0.63% 475.00 10 476.50 3 25.03
2015-04-20 2059 247064 239 115902952 472.00 476.00 464.50 468.00 7.00 -1.47% 467.00 1 468.00 1 24.66
2015-04-21 2059 510493 490 245376140 470.00 485.50 470.00 482.00 14.00 2.99% 482.00 75 483.50 2 25.40
2015-04-22 2059 275333 256 132134670 484.00 487.50 476.00 479.50 2.50 -0.52% 479.50 13 482.50 4 25.26
2015-04-23 2059 255330 229 122419400 479.50 484.00 476.50 476.50 3.00 -0.63% 476.50 2 478.00 1 25.11
2015-04-24 2059 228502 217 109673456 476.50 484.00 476.00 476.00 0.50 -0.1% 476.00 6 479.00 1 25.08
2015-04-27 2059 294287 254 141025260 481.00 483.50 472.00 480.00 4.00 0.84% 479.50 3 482.00 4 25.29
2015-04-28 2059 335205 286 160863181 481.50 484.00 475.50 476.00 4.00 -0.83% 476.00 6 480.00 13 25.08
2015-04-29 2059 422196 400 204057384 478.00 492.00 478.00 479.00 3.00 0.63% 479.00 1 482.00 5 25.24
2015-04-30 2059 221470 212 107110070 483.50 487.00 482.00 483.50 4.50 0.94% 483.00 2 484.00 6 25.47
2015-05-04 2059 223381 198 106876927 485.00 485.50 474.00 479.00 4.50 -0.93% 475.00 2 479.00 3 25.24
2015-05-05 2059 246151 211 117383725 479.50 480.00 470.00 475.00 4.00 -0.84% 475.00 11 479.50 5 25.03
2015-05-06 2059 269441 256 126688711 467.00 475.00 465.00 467.00 8.00 -1.68% 467.00 3 469.50 3 24.60
2015-05-07 2059 226661 209 105595678 471.00 471.00 462.50 468.00 1.00 0.21% 466.00 3 468.00 2 25.69
2015-05-08 2059 215559 208 100113317 472.50 472.50 459.50 459.50 8.50 -1.82% 459.00 11 463.00 1 25.22
2015-05-11 2059 248724 238 114393281 465.00 465.50 455.00 458.50 1.00 -0.22% 458.00 10 460.50 1 25.16
2015-05-12 2059 296407 269 133567371 458.50 461.50 445.00 448.00 10.50 -2.29% 448.00 3 453.00 1 24.59
2015-05-13 2059 257481 244 116500893 452.00 456.00 449.00 451.50 3.50 0.78% 451.00 1 451.50 6 24.78
2015-05-14 2059 283144 260 127200900 452.00 454.50 445.00 446.50 5.00 -1.11% 446.00 9 449.00 3 24.51
2015-05-15 2059 270391 249 121927035 447.00 453.50 446.50 453.00 6.50 1.46% 452.50 1 453.50 4 24.86
2015-05-18 2059 222248 190 100915540 455.50 460.00 450.00 450.00 3.00 -0.66% 450.00 40 452.50 3 24.70
2015-05-19 2059 275233 258 123389316 455.00 455.00 443.00 447.00 3.00 -0.67% 447.00 13 448.00 1 24.53
2015-05-20 2059 374671 357 171477002 450.00 468.00 448.00 461.50 14.50 3.24% 460.00 2 461.50 1 25.33
2015-05-21 2059 248444 236 112663688 461.00 461.00 448.50 448.50 13.00 -2.82% 448.50 5 451.00 7 24.62
2015-05-22 2059 582135 533 256433140 446.00 446.50 435.00 438.00 10.50 -2.34% 438.00 5 439.00 1 24.04
2015-05-25 2059 440050 408 192612700 439.00 443.00 432.00 432.00 6.00 -1.37% 432.00 15 432.50 2 23.71
2015-05-26 2059 283320 277 121397780 435.00 435.50 424.00 425.50 6.50 -1.5% 425.00 13 425.50 1 23.35
2015-05-27 2059 952105 793 393571045 425.00 428.00 404.00 406.00 19.50 -4.58% 406.00 20 407.00 1 22.28
2015-05-28 2059 630254 585 262549236 413.00 419.50 411.50 418.50 12.50 3.08% 418.50 45 419.00 11 22.97
2015-05-29 2059 1053190 900 458615024 420.00 445.00 420.00 440.00 21.50 5.14% 440.00 2 441.00 20 24.15
2015-06-01 2059 363029 312 160091108 445.00 448.00 430.50 446.00 6.00 1.36% 443.50 1 446.50 1 24.48
2015-06-02 2059 473110 430 210645610 441.00 449.50 434.00 444.50 1.50 -0.34% 444.00 5 444.50 1 24.40
2015-06-03 2059 509253 481 230043356 444.00 457.00 440.50 451.00 6.50 1.46% 451.00 2 451.50 1 24.75
2015-06-04 2059 451431 411 203514398 453.00 455.50 446.00 451.50 0.50 0.11% 451.50 4 452.00 1 24.78
2015-06-05 2059 336000 310 148186000 448.00 450.00 431.00 443.50 8.00 -1.77% 442.00 1 443.50 1 24.34
2015-06-08 2059 361310 319 158896090 439.50 444.50 433.00 443.00 0.50 -0.11% 441.50 1 443.50 5 24.31
2015-06-09 2059 387100 356 166851000 437.50 439.00 421.00 421.50 21.50 -4.85% 421.50 7 429.00 2 23.13
2015-06-10 2059 477669 385 205119163 429.00 433.00 423.00 429.50 8.00 1.9% 429.00 1 429.50 13 23.57
2015-06-11 2059 552300 520 229501500 420.00 430.50 410.00 418.00 11.50 -2.68% 417.50 2 418.00 3 22.94
2015-06-12 2059 319118 309 133246174 415.00 425.00 414.00 416.50 1.50 -0.36% 416.50 9 418.00 5 22.86
2015-06-15 2059 358024 264 149733140 420.00 424.00 416.00 416.50 0.00 0% 416.50 4 417.50 1 22.86
2015-06-16 2059 201700 184 84108349 416.00 420.00 414.50 418.00 1.50 0.36% 417.50 1 419.00 1 22.94
2015-06-17 2059 297000 267 124083000 417.00 420.00 415.00 418.00 0.00 0% 418.00 1 418.50 8 22.94
2015-06-18 2059 351540 199 146705370 419.00 421.00 412.00 415.50 2.50 -0.6% 415.00 15 415.50 3 22.80
2015-06-22 2059 388085 247 162415030 418.00 422.00 417.00 418.00 2.50 0.6% 418.00 25 418.50 33 22.94
2015-06-23 2059 401066 223 169445550 420.50 425.50 420.00 421.00 3.00 0.72% 421.00 9 423.00 24 23.11
2015-06-24 2059 255000 222 107569500 420.50 425.00 418.50 420.00 1.00 -0.24% 420.00 15 422.00 16 23.05
2015-06-25 2059 314007 235 132047010 419.50 423.50 417.00 418.00 2.00 -0.48% 418.00 1 420.00 2 22.94
2015-06-26 2059 354783 201 152039447 423.00 433.50 420.00 429.00 11.00 2.63% 427.00 2 429.00 12 23.55
2015-06-29 2059 554020 421 233261960 425.00 433.00 410.50 412.00 17.00 -3.96% 412.00 15 413.00 3 22.61
2015-06-30 2059 583425 550 240723600 412.00 418.50 410.00 412.00 0.00 0% 412.00 10 412.50 1 22.61
2015-07-01 2059 324105 290 134623680 415.50 419.00 413.00 415.50 3.50 0.85% 415.00 1 415.50 6 22.80
2015-07-02 2059 318015 299 131582240 418.00 418.50 412.00 412.00 3.50 -0.84% 411.50 1 412.50 1 22.61
2015-07-03 2059 424016 391 171309220 411.00 414.50 398.00 400.50 11.50 -2.79% 400.50 15 404.50 2 21.98
2015-07-06 2059 413303 371 166203897 403.00 407.00 399.00 399.00 1.50 -0.37% 398.50 6 400.00 2 21.90
2015-07-07 2059 213000 182 85093000 405.00 406.00 395.00 398.00 1.00 -0.25% 398.00 1 399.00 11 21.84
2015-07-08 2059 270105 241 104015450 398.00 399.00 378.50 386.50 11.50 -2.89% 386.00 1 386.50 13 21.21
2015-07-09 2059 543693 454 200723989 378.50 380.50 364.00 366.00 20.50 -5.3% 366.00 9 367.50 5 20.09
2015-07-13 2059 237400 232 88429998 374.00 374.50 368.50 372.50 6.50 1.78% 372.00 3 372.50 2 20.44
2015-07-14 2059 292247 273 109597619 376.50 386.50 368.50 370.00 2.50 -0.67% 370.00 2 372.00 1 20.31
2015-07-15 2059 377267 357 137793256 370.50 374.50 357.50 360.00 10.00 -2.7% 360.00 3 361.00 3 19.76
2015-07-16 2059 329765 312 120843755 362.50 370.00 361.00 369.00 9.00 2.5% 369.00 1 370.00 6 20.25
2015-07-17 2059 478448 431 177828208 369.00 375.50 365.50 373.00 4.00 1.08% 373.00 42 375.00 3 20.47
2015-07-20 2059 358050 302 133190175 373.00 374.50 361.00 373.50 0.50 0.13% 372.00 11 374.00 31 20.50
2015-07-21 2059 300205 246 112116092 367.00 378.00 367.00 378.00 4.50 1.2% 377.00 2 378.00 7 20.75
2015-07-22 2059 362070 312 137853510 380.50 384.00 377.00 383.00 5.00 1.32% 378.00 1 383.00 4 21.02
2015-07-23 2059 383446 340 146815264 384.00 385.00 380.00 382.00 1.00 -0.26% 382.00 8 384.00 4 20.97
2015-07-24 2059 255053 233 96243769 385.00 385.00 373.00 373.00 9.00 -2.36% 373.00 10 374.50 2 20.47
2015-07-27 2059 442069 366 160078684 370.00 376.50 347.50 348.00 25.00 -6.7% 348.00 4 350.50 1 19.10
2015-07-28 2059 520070 450 178243230 330.50 349.50 330.00 338.50 9.50 -2.73% 338.50 7 339.00 1 18.58
2015-07-29 2059 286271 204 97793544 342.00 346.50 340.00 341.50 3.00 0.89% 341.50 3 342.00 2 18.74
2015-07-30 2059 347005 318 121479255 345.00 354.50 342.50 350.50 9.00 2.64% 350.00 1 350.50 1 19.24
2015-07-31 2059 473060 434 170946200 353.50 369.00 353.00 365.00 14.50 4.14% 365.00 40 365.50 1 20.03
2015-08-03 2059 252024 248 89874056 368.00 368.00 349.50 353.00 12.00 -3.29% 353.00 6 356.50 2 19.37
2015-08-04 2059 396190 367 145782323 352.00 380.00 351.00 367.50 14.50 4.11% 367.50 9 371.00 1 20.17
2015-08-05 2059 549094 466 209538190 381.00 389.50 375.00 385.00 17.50 4.76% 385.00 4 387.00 3 21.13
2015-08-06 2059 292114 279 109298250 385.00 387.50 365.00 372.00 13.00 -3.38% 367.00 1 373.00 2 20.42
2015-08-07 2059 657885 576 257261150 379.00 408.00 374.00 392.00 20.00 5.38% 392.00 10 396.00 1 21.11
2015-08-10 2059 361200 328 142726200 399.00 401.50 387.00 398.00 6.00 1.53% 398.00 21 399.50 14 21.43
2015-08-11 2059 285074 268 113368970 404.00 404.00 391.00 391.00 7.00 -1.76% 391.00 8 394.00 1 21.06
2015-08-12 2059 359118 337 141722992 391.00 401.00 389.00 391.50 0.50 0.13% 391.50 9 394.00 2 21.08
2015-08-13 2059 339032 318 135747800 391.50 404.00 391.50 400.50 9.00 2.3% 399.50 1 400.50 1 21.57
2015-08-14 2059 413720 357 170509278 400.50 420.00 400.00 416.00 15.50 3.87% 412.00 1 416.50 3 22.40
2015-08-17 2059 281105 265 117115340 418.50 421.00 410.00 410.00 6.00 -1.44% 410.00 25 414.00 8 22.08
2015-08-18 2059 185120 180 75773860 413.50 415.50 405.00 405.00 5.00 -1.22% 405.00 2 407.00 5 21.81
2015-08-19 2059 381235 328 155988765 406.00 416.50 398.00 398.00 7.00 -1.73% 398.00 11 399.00 1 21.43
2015-08-20 2059 609056 448 248066264 401.00 413.50 398.00 409.00 11.00 2.76% 408.00 1 409.00 1 22.02
2015-08-21 2059 229160 206 92922820 407.00 409.00 402.50 405.00 4.00 -0.98% 404.00 6 405.50 2 21.81
2015-08-24 2059 413256 292 153059708 380.00 399.00 364.50 364.50 40.50 -10% 364.50 5 370.50 5 19.63
2015-08-25 2059 276522 266 105873146 364.50 400.00 363.00 392.00 27.50 7.54% 392.00 4 393.00 5 21.11
2015-08-26 2059 307066 289 124273362 392.00 418.00 389.00 409.00 17.00 4.34% 408.00 1 409.00 3 22.02
2015-08-27 2059 311510 303 127078590 400.00 418.00 400.00 409.00 0.00 0% 408.00 2 409.00 4 22.02
2015-08-28 2059 237224 207 98299512 418.00 419.00 410.50 413.00 4.00 0.98% 412.00 4 414.50 1 22.24
2015-08-31 2059 176430 160 73125090 412.00 418.00 411.00 413.00 0.00 0% 413.00 11 415.00 7 22.24
2015-09-01 2059 171051 155 71009114 413.00 419.00 413.00 415.00 2.00 0.48% 414.00 1 415.00 30 22.35
2015-09-02 2059 367100 328 151255600 407.00 418.00 407.00 408.00 7.00 -1.69% 407.50 2 410.00 2 21.97
2015-09-03 2059 276552 225 114241268 408.00 417.00 408.00 411.00 3.00 0.74% 411.00 1 415.00 29 22.13
2015-09-04 2059 304250 200 125977950 414.00 418.00 409.00 409.00 2.00 -0.49% 409.00 7 412.50 2 22.02
2015-09-07 2059 79108 75 32567226 411.50 415.00 408.50 410.00 1.00 0.24% 409.50 1 411.00 2 22.08
2015-09-08 2059 320150 275 129990575 406.50 413.00 393.00 413.00 3.00 0.73% 411.00 1 413.00 2 22.24
2015-09-09 2059 432252 357 182203462 413.00 427.50 413.00 421.00 8.00 1.94% 421.00 4 423.00 1 22.67
2015-09-10 2059 198166 192 83076302 422.00 423.00 415.00 421.00 0.00 0% 421.00 1 421.50 9 22.67
2015-09-11 2059 951899 814 414207459 425.00 446.00 421.00 441.00 20.00 4.75% 441.00 4 443.00 1 23.75
2015-09-14 2059 257603 224 113204614 443.00 445.50 433.50 438.00 3.00 -0.68% 437.00 1 438.00 1 23.59
2015-09-15 2059 432124 372 192282692 443.50 453.00 436.00 436.00 2.00 -0.46% 436.00 7 439.00 5 23.48
2015-09-16 2059 238290 197 104626455 439.00 442.00 435.00 439.50 3.50 0.8% 436.00 9 439.50 5 23.67
2015-09-17 2059 210200 184 92763999 444.50 445.50 435.50 435.50 4.00 -0.91% 435.00 4 439.00 1 23.45
2015-09-18 2059 210073 201 92788082 442.50 446.50 436.50 436.50 1.00 0.23% 436.50 2 439.50 1 23.51
2015-09-21 2059 135070 129 58674913 437.00 439.00 430.00 435.00 1.50 -0.34% 432.00 5 435.00 55 23.42
2015-09-22 2059 121038 110 53120144 441.50 442.00 435.50 437.50 2.50 0.57% 437.50 1 438.00 48 23.56
2015-09-23 2059 198226 182 85996276 439.00 440.00 428.50 428.50 9.00 -2.06% 428.50 4 431.50 1 23.07
2015-09-24 2059 174366 164 75079464 429.00 433.50 427.00 430.00 1.50 0.35% 427.50 5 430.00 8 23.16
2015-09-25 2059 124116 122 53561764 432.50 435.00 429.00 431.00 1.00 0.23% 430.00 1 431.00 28 23.21
2015-09-30 2059 613714 558 272204800 427.00 453.00 427.00 450.00 19.00 4.41% 449.00 1 450.00 24 24.23
2015-10-01 2059 352245 303 156952770 452.50 452.50 438.50 447.50 2.50 -0.56% 443.00 1 447.50 1 24.10
2015-10-02 2059 251080 241 111095940 445.50 447.50 439.00 444.50 3.00 -0.67% 443.00 3 444.50 2 23.94
2015-10-05 2059 141006 130 62990212 449.00 450.50 443.00 443.00 1.50 -0.34% 442.50 6 444.50 1 23.86
2015-10-06 2059 242122 234 108764900 446.00 453.00 446.00 448.00 5.00 1.13% 447.00 2 448.00 18 24.12
2015-10-07 2059 563059 521 243529960 441.00 443.00 428.00 430.50 17.50 -3.91% 430.50 1 431.00 1 23.18
2015-10-08 2059 241495 237 103276325 432.00 435.00 424.00 425.50 5.00 -1.16% 425.50 7 429.00 79 22.91
2015-10-12 2059 204462 174 87316020 425.50 432.00 423.50 432.00 6.50 1.53% 428.50 8 432.00 4 23.26
2015-10-13 2059 227165 221 97572201 435.00 435.00 425.00 427.50 4.50 -1.04% 427.50 7 430.00 3 23.02
2015-10-14 2059 430115 384 178585897 433.00 433.00 410.00 410.00 17.50 -4.09% 409.50 1 411.00 2 22.08
2015-10-15 2059 339049 305 138608531 408.00 415.00 405.00 414.00 4.00 0.98% 412.50 2 414.50 11 22.29
2015-10-16 2059 153100 130 63214800 417.00 418.00 409.50 409.50 4.50 -1.09% 409.50 5 415.00 25 22.05
2015-10-19 2059 188273 187 77339337 416.50 417.00 406.50 410.50 1.00 0.24% 410.00 13 410.50 6 22.11
2015-10-20 2059 483600 320 198055756 413.00 415.00 405.50 411.00 0.50 0.12% 411.00 3 411.50 2 22.13
2015-10-21 2059 260450 230 107361823 412.50 417.00 408.50 411.00 0.00 0% 411.00 3 412.50 1 22.13
2015-10-22 2059 365095 346 152431115 415.50 422.00 414.50 416.00 5.00 1.22% 416.00 18 417.00 1 22.40
2015-10-23 2059 325831 318 138175097 421.50 426.00 421.50 425.00 9.00 2.16% 423.00 27 425.50 4 22.89
2015-10-26 2059 308522 282 133255570 427.00 438.00 424.00 437.50 12.50 2.94% 437.50 6 438.00 16 23.56
2015-10-27 2059 254043 225 111068248 439.00 440.00 435.00 437.50 0.00 0% 436.50 4 437.50 3 23.56
2015-10-28 2059 217577 184 94365033 431.00 436.50 431.00 432.00 5.50 -1.26% 431.50 1 433.00 7 23.26
2015-10-29 2059 287060 265 123734950 435.00 436.00 425.50 435.00 3.00 0.69% 434.00 1 435.00 45 23.42
2015-10-30 2059 212117 190 90671399 431.00 438.00 417.50 426.50 8.50 -1.95% 426.00 1 426.50 2 22.97
2015-11-02 2059 212100 175 89882049 426.50 428.00 421.50 428.00 1.50 0.35% 428.00 3 428.50 6 23.05
2015-11-03 2059 306010 271 133145850 431.50 440.00 431.50 436.00 8.00 1.87% 433.00 13 436.50 3 23.48
2015-11-04 2059 275585 275 120495730 437.50 441.00 435.00 438.50 2.50 0.57% 438.00 1 438.50 1 23.61
2015-11-05 2059 249512 215 109017487 438.50 444.50 430.00 436.50 2.00 -0.46% 436.50 2 437.00 11 23.51
2015-11-06 2059 133128 128 57877243 437.50 438.50 430.00 435.00 1.50 -0.34% 435.00 7 435.50 4 19.81
2015-11-09 2059 611231 561 251185555 436.00 437.50 395.00 400.00 35.00 -8.05% 400.00 11 405.00 2 18.21
2015-11-10 2059 645000 599 257590500 400.00 405.50 393.50 397.00 3.00 -0.75% 395.50 1 397.00 7 18.08
2015-11-11 2059 453990 428 181446650 401.00 404.00 397.00 400.00 3.00 0.76% 399.50 1 400.00 12 18.21
2015-11-12 2059 385296 308 154373196 406.00 406.00 398.50 400.50 0.50 0.13% 400.00 4 400.50 1 18.24
2015-11-13 2059 648279 500 255864947 399.00 404.50 390.50 393.00 7.50 -1.87% 393.00 4 395.00 3 17.90
2015-11-16 2059 373450 344 147470300 396.00 397.00 391.00 396.00 3.00 0.76% 396.00 1 396.50 3 18.03
2015-11-17 2059 545238 524 222139270 405.50 411.50 402.50 410.00 14.00 3.54% 408.50 12 410.00 21 18.67
2015-11-18 2059 371260 336 148437740 413.00 413.00 396.50 397.00 13.00 -3.17% 397.00 5 398.00 9 18.08
2015-11-19 2059 337600 325 134866800 400.00 401.50 397.00 400.00 3.00 0.76% 399.00 11 400.00 37 18.21
2015-11-20 2059 195000 184 77619000 400.00 402.00 396.00 396.00 4.00 -1% 396.00 3 399.00 3 18.03
2015-11-23 2059 221036 206 86755845 397.50 398.00 389.00 392.00 4.00 -1.01% 392.00 11 394.00 40 17.85
2015-11-24 2059 231072 216 99808139 430.00 435.00 427.00 394.00 4.50 0.51% 433.00 1 435.00 2 19.81
2015-11-25 2059 296156 245 114025528 394.00 396.00 379.00 384.00 10.00 -2.54% 383.00 3 385.00 31 17.49
2015-11-26 2059 662215 534 254527500 384.00 393.50 376.00 393.50 9.50 2.47% 393.50 1 394.00 3 17.92
2015-11-27 2059 337463 320 134413811 399.50 401.00 396.00 398.00 4.50 1.14% 397.00 2 398.00 1 18.12
2015-11-30 2059 369100 284 147323000 400.00 404.50 394.50 394.50 3.50 -0.88% 394.50 14 399.00 68 17.96
2015-12-01 2059 582534 554 239305307 400.00 418.50 400.00 416.00 21.50 5.45% 416.00 10 417.00 2 18.94
2015-12-02 2059 320025 307 132178325 418.00 418.50 408.00 413.00 3.00 -0.72% 412.50 1 414.00 10 18.81
2015-12-03 2059 144152 135 59460320 414.50 414.50 410.00 410.00 3.00 -0.73% 410.00 27 412.00 1 18.67
2015-12-04 2059 369151 336 153662675 410.00 421.00 406.50 420.00 10.00 2.44% 417.00 2 420.00 6 19.13
2015-12-07 2059 250167 249 106473475 424.00 429.00 422.50 427.00 7.00 1.67% 426.50 5 427.00 1 19.44
2015-12-08 2059 247290 235 104628235 429.00 429.00 419.00 426.00 1.00 -0.23% 425.00 1 426.00 2 19.40
2015-12-09 2059 244714 215 103010020 422.00 425.50 417.00 419.00 7.00 -1.64% 419.00 10 420.00 1 19.08
2015-12-10 2059 260110 232 109101645 419.00 422.50 417.00 422.00 3.00 0.72% 419.50 1 422.50 8 19.22
2015-12-11 2059 268000 226 112393000 422.00 426.50 414.00 418.00 4.00 -0.95% 415.50 1 418.00 3 19.03
2015-12-14 2059 158005 146 65904082 411.00 423.50 408.00 419.00 1.00 0.24% 416.00 10 419.00 2 19.08
2015-12-15 2059 213247 205 87798770 419.00 420.00 409.00 413.50 5.50 -1.31% 412.00 2 414.00 3 18.83
2015-12-16 2059 394772 364 167504668 415.00 430.00 413.50 425.00 11.50 2.78% 425.00 1 427.00 5 19.35
2015-12-17 2059 253068 240 108187604 428.50 430.50 423.50 430.50 5.50 1.29% 427.50 1 430.50 4 19.60
2015-12-18 2059 231072 216 99808139 430.00 435.00 427.00 435.00 4.50 1.05% 433.00 1 435.00 2 19.81
2015-12-21 2059 163101 161 71313388 435.00 440.00 432.00 440.00 5.00 1.15% 438.50 2 440.00 20 20.04
2015-12-22 2059 226160 210 98337018 442.50 444.50 431.50 435.00 5.00 -1.14% 435.00 2 435.50 1 19.81
2015-12-23 2059 113161 105 49315132 435.00 438.00 433.50 435.00 0.00 0% 434.50 4 436.50 3 19.81
2015-12-24 2059 94000 85 40935000 437.50 438.00 432.50 435.00 0.00 0% 432.50 3 435.00 9 19.81
2015-12-25 2059 181137 152 78109410 437.00 437.00 427.50 430.00 5.00 -1.15% 428.00 2 430.00 5 19.58
2015-12-28 2059 280260 241 118432700 430.00 431.50 418.50 420.00 10.00 -2.33% 418.50 1 420.00 3 19.13
2015-12-29 2059 215130 199 90002580 420.00 423.50 415.50 416.00 4.00 -0.95% 415.50 3 416.00 62 18.94
2015-12-30 2059 214322 208 89425968 420.00 422.00 413.00 417.00 1.00 0.24% 416.00 7 417.00 2 18.99
2015-12-31 2059 218016 199 91668316 414.00 426.00 414.00 426.00 9.00 2.16% 425.50 3 426.00 2 19.40