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　　　422.50
0
0%		413.50
-9
-2.13%		400.00
-13.5
-3.26%		404.00
4
1%		408.00
4
0.99%		 　413.00
5
1.23%		400.00
-13
-3.15%		393.50
-6.5
-1.63%		397.00
3.5
0.89%		397.00
0
0%		 　402.50
5.5
1.39%		407.50
5
1.24%		406.50
-1
-0.25%		416.00
9.5
2.34%		418.50
2.5
0.6%		 　436.00
17.5
4.18%		428.00
-8
-1.83%		429.50
1.5
0.35%		425.00
-4.5
-1.05%		431.50
6.5
1.53%		436.00
4.5
1.04%		 415.08
2 月　440.00
4
0.92%		433.00
-7
-1.59%		 　　　　　　　　　　406.00
-27
-6.24%		407.00
1
0.25%		407.00
0
0%		411.00
4
0.98%		417.00
6
1.46%		 　410.00
-7
-1.68%		410.50
0.5
0.12%		411.00
0.5
0.12%		411.00
0
0%		411.00
0
0%		 410.95
3 月403.50
-7.5
-1.82%		404.00
0.5
0.12%		396.00
-8
-1.98%		395.00
-1
-0.25%		 　389.50
-5.5
-1.39%		388.00
-1.5
-0.39%		385.50
-2.5
-0.64%		393.00
7.5
1.95%		392.00
-1
-0.25%		 　394.00
2
0.51%		390.00
-4
-1.02%		391.00
1
0.26%		385.00
-6
-1.53%		382.50
-2.5
-0.65%		 　381.00
-1.5
-0.39%		379.00
-2
-0.52%		381.00
2
0.53%		382.50
1.5
0.39%		375.50
-7
-1.83%		 　376.50
1
0.27%		370.50
-6
-1.59%		373.00
2.5
0.67%		371.50
-1.5
-0.4%		385.94
4 月367.00
-4.5
-1.21%		 　　　360.50
-6.5
-1.77%		354.00
-6.5
-1.8%		342.50
-11.5
-3.25%		 　345.50
3
0.88%		350.00
4.5
1.3%		380.00
30
8.57%		378.00
-2
-0.53%		387.50
9.5
2.51%		 　381.00
-6.5
-1.68%		383.50
2.5
0.66%		381.50
-2
-0.52%		387.50
6
1.57%		380.00
-7.5
-1.94%		 　383.50
3.5
0.92%		383.00
-0.5
-0.13%		379.50
-3.5
-0.91%		380.00
0.5
0.13%		382.50
2.5
0.66%		 373.18
5 月　　386.00
3.5
0.92%		383.50
-2.5
-0.65%		382.00
-1.5
-0.39%		379.00
-3
-0.79%		 　365.00
-14
-3.69%		370.00
5
1.37%		350.00
-20
-5.41%		340.00
-10
-2.86%		339.00
-1
-0.29%		 　350.00
11
3.24%		349.50
-0.5
-0.14%		350.00
0.5
0.14%		346.00
-4
-1.14%		343.00
-3
-0.87%		 　346.50
3.5
1.02%		344.00
-2.5
-0.72%		340.00
-4
-1.16%		344.50
4.5
1.32%		345.00
0.5
0.15%		 　344.00
-1
-0.29%		345.00
1
0.29%		353.9
6 月350.50
5.5
1.59%		348.00
-2.5
-0.71%		349.00
1
0.29%		353.00
4
1.15%		 349.00
-4
-1.13%		351.00
2
0.57%		356.00
5
1.42%		 　　　356.00
0
0%		357.00
1
0.28%		357.00
0
0%		353.50
-3.5
-0.98%		358.50
5
1.41%		 　363.00
4.5
1.26%		373.50
10.5
2.89%		373.00
-0.5
-0.13%		375.00
2
0.54%		371.00
-4
-1.07%		 　367.50
-3.5
-0.94%		369.00
1.5
0.41%		377.50
8.5
2.3%		377.00
-0.5
-0.13%		 361.56
7 月380.00
3
0.8%		 　380.00
0
0%		 380.00
0
0%		380.00
0
0%		 　　379.00
-1
-0.26%		382.00
3
0.79%		381.50
-0.5
-0.13%		380.00
-1.5
-0.39%		374.50
-5.5
-1.45%		 　376.50
2
0.53%		386.50
10
2.66%		394.00
7.5
1.94%		393.00
-1
-0.25%		389.00
-4
-1.02%		 　385.00
-4
-1.03%		380.00
-5
-1.3%		383.50
3.5
0.92%		388.50
5
1.3%		387.50
-1
-0.26%		 382.12
8 月377.00
-10.5
-2.71%		373.00
-4
-1.06%		367.00
-6
-1.61%		365.00
-2
-0.54%		368.00
3
0.82%		 　374.50
6.5
1.77%		377.00
2.5
0.67%		373.50
-3.5
-0.93%		374.00
0.5
0.13%		374.00
0
0%		 　377.50
3.5
0.94%		375.00
-2.5
-0.66%		376.00
1
0.27%		380.50
4.5
1.2%		383.00
2.5
0.66%		 　391.00
8
2.09%		387.00
-4
-1.02%		388.00
1
0.26%		390.00
2
0.52%		387.00
-3
-0.77%		 　376.00
-11
-2.84%		387.00
11
2.93%		387.50
0.5
0.13%		378.8
9 月383.50
-4
-1.03%		384.00
0.5
0.13%		 　390.00
6
1.56%		389.00
-1
-0.26%		391.00
2
0.51%		412.00
21
5.37%		409.00
-3
-0.73%		404.50
-4.5
-1.1%		 397.00
-7.5
-1.85%		398.50
1.5
0.38%		400.50
2
0.5%		 　　　407.00
6.5
1.62%		409.00
2
0.49%		403.50
-5.5
-1.34%		405.50
2
0.5%		404.00
-1.5
-0.37%		 　406.00
2
0.5%		 　405.00
-1
-0.25%		405.50
0.5
0.12%		 400.98
10 月　　415.00
9.5
2.34%		410.00
-5
-1.2%		404.50
-5.5
-1.34%		401.50
-3
-0.74%		396.50
-5
-1.25%		 　　389.00
-7.5
-1.89%		390.50
1.5
0.39%		387.00
-3.5
-0.9%		384.00
-3
-0.78%		 　388.50
4.5
1.17%		388.50
0
0%		386.50
-2
-0.51%		380.50
-6
-1.55%		374.00
-6.5
-1.71%		 　376.50
2.5
0.67%		380.00
3.5
0.93%		380.00
0
0%		385.00
5
1.32%		385.50
0.5
0.13%		 387.00
1.5
0.39%		388.72
11 月390.00
3
0.78%		383.00
-7
-1.79%		371.00
-12
-3.13%		360.00
-11
-2.96%		 　370.00
10
2.78%		377.50
7.5
2.03%		369.00
-8.5
-2.25%		385.50
16.5
4.47%		375.50
-10
-2.59%		 　367.00
-8.5
-2.26%		364.50
-2.5
-0.68%		368.00
3.5
0.96%		368.00
0
0%		371.00
3
0.82%		 　371.00
0
0%		367.00
-4
-1.08%		366.50
-0.5
-0.14%		367.00
0.5
0.14%		367.50
0.5
0.14%		 　367.00
-0.5
-0.14%		365.50
-1.5
-0.41%		364.50
-1
-0.27%		 370.24
12 月365.50
1
0.27%		365.00
-0.5
-0.14%		 　366.00
1
0.27%		366.00
0
0%		377.50
11.5
3.14%		388.00
10.5
2.78%		388.00
0
0%		 　389.00
1
0.26%		389.50
0.5
0.13%		392.50
3
0.77%		395.50
3
0.76%		403.00
7.5
1.9%		 　407.00
4
0.99%		408.00
1
0.25%		410.00
2
0.49%		400.00
-10
-2.44%		398.50
-1.5
-0.38%		 　402.00
3.5
0.88%		405.00
3
0.75%		410.00
5
1.23%		413.50
3.5
0.85%		417.00
3.5
0.85%		　393.1

說明:最高漲幅:8.57%最低跌幅:-6.24% 最高價:440.00最低價:339.00平均價:383.84,灰色底表示週末,漲151天(654)元,跌131天(-690.5)元,平盤21天
9%=1,5%=1,4%=3,3%=10,2%=19,1%=77,0%=61,-0%=1,-1%=2,-2%=2,-3%=12,-4%=32,-5%=34,-6%=48,

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
2016-01-04 2059 185068 157 77950229 427.00 429.00 417.00 422.50 3.50 0% 419.50 1 422.50 1 19.24
2016-01-05 2059 181016 147 75952124 426.50 427.00 413.00 413.50 9.00 -2.13% 413.50 1 414.00 9 18.83
2016-01-06 2059 184400 184 74580497 415.00 415.00 395.50 400.00 13.50 -3.26% 399.50 1 400.00 33 18.21
2016-01-07 2059 296001 276 119229401 400.00 410.00 399.00 404.00 4.00 1% 402.00 1 404.00 1 18.40
2016-01-08 2059 245001 206 99289908 408.00 411.50 403.50 408.00 4.00 0.99% 406.50 1 408.00 6 18.58
2016-01-11 2059 202000 162 82860000 407.00 415.00 403.00 413.00 5.00 1.23% 410.50 1 413.00 3 18.81
2016-01-12 2059 198800 180 80728500 414.00 415.00 397.50 400.00 13.00 -3.15% 398.00 1 400.00 31 18.21
2016-01-13 2059 237050 218 93213050 402.50 407.50 381.50 393.50 6.50 -1.63% 392.00 1 393.50 1 17.92
2016-01-14 2059 177049 147 69353845 382.00 398.00 382.00 397.00 3.50 0.89% 395.00 1 397.00 42 18.08
2016-01-15 2059 257585 248 102476035 400.00 400.00 395.00 397.00 0.00 0% 396.50 6 398.00 1 18.08
2016-01-18 2059 229015 205 91665582 392.00 408.00 391.00 402.50 5.50 1.39% 402.50 1 403.00 2 18.33
2016-01-19 2059 173034 152 70150906 404.00 407.50 400.00 407.50 5.00 1.24% 407.00 2 407.50 1 18.56
2016-01-20 2059 162228 147 65775568 408.00 408.00 400.50 406.50 1.00 -0.25% 406.00 2 406.50 2 18.51
2016-01-21 2059 290480 253 119555659 408.00 417.50 407.00 416.00 9.50 2.34% 411.50 6 416.00 3 18.94
2016-01-22 2059 247120 199 103223460 416.00 419.50 416.00 418.50 2.50 0.6% 417.50 1 418.50 3 19.06
2016-01-25 2059 263106 250 112853716 421.00 436.50 421.00 436.00 17.50 4.18% 433.00 2 436.00 7 19.85
2016-01-26 2059 138153 131 59425678 434.00 434.00 427.00 428.00 8.00 -1.83% 428.00 1 431.00 2 19.49
2016-01-27 2059 102877 97 44105479 432.00 432.50 425.50 429.50 1.50 0.35% 427.00 1 429.50 1 19.56
2016-01-28 2059 149172 128 63765600 429.50 431.50 424.50 425.00 4.50 -1.05% 425.00 14 428.00 2 19.35
2016-01-29 2059 167008 149 71710432 429.00 431.50 426.00 431.50 6.50 1.53% 428.50 7 431.50 3 19.65
2016-01-30 2059 122021 113 53085614 435.00 436.00 432.00 436.00 4.50 1.04% 434.00 2 436.00 19 19.85
2016-02-02 2059 185012 145 81000256 440.00 442.00 433.00 440.00 1.00 0.92% 439.00 1 440.50 1 20.04
2016-02-03 2059 166640 126 72405160 435.00 442.00 430.50 433.00 7.00 -1.59% 432.00 1 433.00 9 19.72
2016-02-15 2059 468212 441 189836888 420.00 420.00 401.00 406.00 27.00 -6.24% 405.50 2 406.00 1 18.49
2016-02-16 2059 248287 221 100813596 409.00 412.00 402.50 407.00 1.00 0.25% 406.00 6 407.00 4 18.53
2016-02-17 2059 197000 147 80257500 410.50 411.50 404.00 407.00 0.00 0% 406.50 1 407.00 2 18.53
2016-02-18 2059 171032 148 70224571 411.00 412.50 408.50 411.00 4.00 0.98% 410.00 3 411.50 1 18.72
2016-02-19 2059 203187 196 84189292 407.00 418.00 406.00 417.00 6.00 1.46% 416.00 1 417.00 18 18.99
2016-02-22 2059 180118 145 73882290 410.00 414.00 407.00 410.00 7.00 -1.68% 409.50 4 410.00 13 18.67
2016-02-23 2059 136170 125 55959785 413.00 413.00 409.00 410.50 0.50 0.12% 409.00 3 410.50 12 18.69
2016-02-24 2059 223974 212 92041378 414.50 415.00 405.00 411.00 0.50 0.12% 409.00 5 411.00 2 18.72
2016-02-25 2059 182156 170 74940460 411.50 413.50 407.00 411.00 0.00 0% 411.00 2 413.50 2 18.72
2016-02-26 2059 122480 122 50390740 411.00 414.50 409.00 411.00 0.00 0% 409.00 17 411.00 15 20.37
2016-03-01 2059 183200 168 74347300 411.00 413.00 400.50 403.50 7.50 -1.82% 403.00 3 403.50 3 20.00
2016-03-02 2059 311059 274 125140513 410.00 410.00 396.00 404.00 0.50 0.12% 404.00 1 404.50 1 20.02
2016-03-03 2059 290100 236 115808949 404.00 408.50 393.50 396.00 8.00 -1.98% 395.00 2 396.50 1 19.62
2016-03-04 2059 224227 201 88640073 396.00 398.50 392.00 395.00 1.00 -0.25% 394.50 3 395.50 4 19.57
2016-03-07 2059 294162 255 115287638 392.00 399.00 386.50 389.50 5.50 -1.39% 388.00 2 389.50 7 19.30
2016-03-08 2059 556054 511 213955316 382.00 393.00 380.00 388.00 1.50 -0.39% 388.00 2 391.00 3 19.23
2016-03-09 2059 345100 312 133147200 388.00 391.00 382.00 385.50 2.50 -0.64% 385.50 77 386.50 3 19.10
2016-03-10 2059 235397 206 91984418 391.00 393.00 388.00 393.00 7.50 1.95% 392.00 1 393.00 3 19.47
2016-03-11 2059 169000 162 66291000 393.00 395.00 388.00 392.00 1.00 -0.25% 392.00 6 392.50 1 19.43
2016-03-14 2059 143074 126 56364062 390.00 396.50 389.00 394.00 2.00 0.51% 394.00 1 396.00 1 19.52
2016-03-15 2059 302051 259 118004772 394.00 396.50 390.00 390.00 4.00 -1.02% 390.00 47 391.00 4 19.33
2016-03-16 2059 167001 151 65461896 390.00 394.00 389.00 391.00 1.00 0.26% 391.00 1 394.00 6 19.38
2016-03-17 2059 285000 266 110582500 396.00 396.00 385.00 385.00 6.00 -1.53% 385.00 9 388.00 10 19.08
2016-03-18 2059 244100 211 93042950 383.50 384.00 379.00 382.50 2.50 -0.65% 382.00 2 382.50 2 18.95
2016-03-21 2059 303118 253 115823756 382.00 385.50 380.00 381.00 1.50 -0.39% 381.00 11 382.50 1 18.88
2016-03-22 2059 310168 251 117918524 384.50 384.50 378.50 379.00 2.00 -0.52% 379.00 6 380.00 19 18.78
2016-03-23 2059 185150 173 70547750 378.50 383.50 378.50 381.00 2.00 0.53% 381.00 4 383.50 6 18.88
2016-03-24 2059 150100 139 57354500 381.00 385.50 378.00 382.50 1.50 0.39% 382.00 6 384.00 2 18.95
2016-03-25 2059 157106 140 59425704 383.00 384.00 375.00 375.50 7.00 -1.83% 375.50 16 376.50 1 18.61
2016-03-28 2059 94260 92 35519840 377.50 378.50 374.00 376.50 1.00 0.27% 375.50 2 376.50 1 18.66
2016-03-29 2059 216050 161 80346350 376.50 378.00 367.50 370.50 6.00 -1.59% 370.50 1 373.50 4 18.36
2016-03-30 2059 219000 162 81142000 368.00 375.50 366.50 373.00 2.50 0.67% 373.00 1 373.50 1 18.48
2016-03-31 2059 258216 212 95446308 374.00 374.50 366.50 371.50 1.50 -0.4% 371.00 24 372.00 8 18.41
2016-04-01 2059 234350 229 86552621 373.50 374.00 365.00 367.00 4.50 -1.21% 366.00 4 367.00 7 18.19
2016-04-06 2059 373595 346 134777402 364.00 364.00 359.50 360.50 6.50 -1.77% 360.50 1 362.00 6 17.86
2016-04-07 2059 306705 304 109578830 360.50 364.50 353.50 354.00 6.50 -1.8% 354.00 7 356.00 4 17.54
2016-04-08 2059 659199 642 226278155 355.00 355.50 336.50 342.50 11.50 -3.25% 342.50 4 343.50 2 16.97
2016-04-11 2059 579700 556 198771848 343.50 352.00 337.00 345.50 3.00 0.88% 345.00 6 346.00 6 17.12
2016-04-12 2059 840640 382 293915900 348.00 353.50 344.50 350.00 4.50 1.3% 350.00 40 350.50 1 17.34
2016-04-13 2059 548825 462 206448350 354.50 383.00 354.00 380.00 30.00 8.57% 380.00 68 380.50 1 18.83
2016-04-14 2059 608100 539 231880549 385.00 391.00 376.50 378.00 2.00 -0.53% 378.00 43 379.50 2 18.73
2016-04-15 2059 461780 420 177316967 375.50 388.00 375.50 387.50 9.50 2.51% 387.00 1 387.50 2 19.20
2016-04-18 2059 272161 250 104807180 383.00 390.00 380.50 381.00 6.50 -1.68% 380.00 7 382.50 1 18.88
2016-04-19 2059 182140 171 69995550 386.00 386.50 382.00 383.50 2.50 0.66% 383.00 1 385.00 4 19.00
2016-04-20 2059 298011 292 112644174 387.00 387.00 372.00 381.50 2.00 -0.52% 381.00 1 382.00 1 18.90
2016-04-21 2059 387250 369 149240875 382.00 389.00 379.00 387.50 6.00 1.57% 387.50 1 388.00 2 19.20
2016-04-22 2059 352235 338 134355800 387.00 392.00 375.50 380.00 7.50 -1.94% 379.00 1 380.00 15 18.83
2016-04-25 2059 149150 141 57178725 382.00 385.50 379.50 383.50 3.50 0.92% 382.50 3 383.50 1 19.00
2016-04-26 2059 161140 154 61759270 385.00 386.00 380.50 383.00 0.50 -0.13% 382.50 3 383.00 1 18.98
2016-04-27 2059 313020 293 119191660 383.00 384.50 375.00 379.50 3.50 -0.91% 379.00 2 380.00 4 18.81
2016-04-28 2059 173000 158 65576000 380.50 381.00 376.00 380.00 0.50 0.13% 380.00 2 380.50 1 18.83
2016-04-29 2059 295199 270 113155116 380.00 385.00 379.00 382.50 2.50 0.66% 382.50 4 383.00 1 18.95
2016-05-03 2059 221400 215 85401300 386.50 387.50 382.50 386.00 3.50 0.92% 385.50 6 386.00 1 19.13
2016-05-04 2059 220055 194 85015422 382.00 389.00 382.00 383.50 2.50 -0.65% 383.50 2 384.00 5 19.00
2016-05-05 2059 208000 157 79871000 383.50 388.00 382.00 382.00 1.50 -0.39% 382.00 2 382.50 1 18.93
2016-05-06 2059 181000 162 68708000 382.00 385.00 375.00 379.00 3.00 -0.79% 379.00 1 379.50 2 20.03
2016-05-09 2059 263277 247 98094295 371.50 382.50 363.50 365.00 14.00 -3.69% 365.00 3 366.00 1 19.29
2016-05-10 2059 192067 172 70918290 365.00 372.50 365.00 370.00 5.00 1.37% 369.50 1 370.00 252 19.56
2016-05-11 2059 375000 319 132933000 369.50 373.00 348.50 350.00 20.00 -5.41% 349.50 6 350.00 89 18.50
2016-05-12 2059 479525 398 164628075 350.50 355.00 336.00 340.00 10.00 -2.86% 338.50 1 340.00 56 17.97
2016-05-13 2059 276084 257 93383480 344.00 344.50 331.00 339.00 1.00 -0.29% 338.50 6 339.00 1 17.92
2016-05-16 2059 511180 468 177740680 351.00 354.00 343.00 350.00 11.00 3.24% 350.00 3 351.00 3 18.50
2016-05-17 2059 384541 354 134671416 355.00 355.00 348.50 349.50 0.50 -0.14% 349.50 5 350.00 68 18.47
2016-05-18 2059 220175 180 76976625 349.50 351.00 348.00 350.00 0.50 0.14% 350.00 1 351.00 3 18.50
2016-05-19 2059 198185 164 68575286 350.00 352.00 340.00 346.00 4.00 -1.14% 344.00 3 346.00 7 18.29
2016-05-20 2059 170699 130 58735757 346.00 350.00 340.00 343.00 3.00 -0.87% 342.50 3 343.00 1 18.13
2016-05-23 2059 221216 196 76207843 341.00 349.50 335.50 346.50 3.50 1.02% 346.00 3 346.50 2 18.31
2016-05-24 2059 175000 159 60153500 347.00 351.00 339.50 344.00 2.50 -0.72% 343.00 1 344.00 4 18.18
2016-05-25 2059 168126 135 57617348 343.50 347.00 340.00 340.00 4.00 -1.16% 340.00 11 341.50 1 17.97
2016-05-26 2059 452320 260 155712739 344.50 349.00 342.00 344.50 4.50 1.32% 344.50 1 346.00 4 18.21
2016-05-27 2059 270894 214 93767559 345.50 348.00 345.00 345.00 0.50 0.15% 345.00 5 346.00 14 18.23
2016-05-30 2059 193525 156 66759650 345.00 348.00 342.50 344.00 1.00 -0.29% 343.00 10 344.00 6 18.18
2016-05-31 2059 308000 183 106090500 345.00 347.00 343.50 345.00 1.00 0.29% 344.50 5 345.00 15 18.23
2016-06-01 2059 480050 394 167995025 348.00 352.00 348.00 350.50 5.50 1.59% 350.00 16 350.50 15 18.53
2016-06-02 2059 369000 323 129357500 350.50 354.50 348.00 348.00 2.50 -0.71% 348.00 15 348.50 1 18.39
2016-06-03 2059 461092 244 161068358 349.00 351.50 348.00 349.00 1.00 0.29% 349.00 12 349.50 24 18.45
2016-06-04 2059 145120 95 51012500 351.50 353.50 349.50 353.00 4.00 1.15% 352.00 1 353.00 4 18.66
2016-06-06 2059 210040 185 73211540 353.00 355.00 345.50 349.00 4.00 -1.13% 349.00 11 351.00 5 18.45
2016-06-07 2059 780003 611 278295565 356.00 367.00 350.50 351.00 2.00 0.57% 351.00 6 352.50 1 18.55
2016-06-08 2059 182300 146 64770849 355.00 359.00 353.00 356.00 5.00 1.42% 355.00 1 356.50 9 18.82
2016-06-13 2059 234070 199 82706420 352.00 356.00 351.00 356.00 0.00 0% 355.00 3 356.50 15 18.82
2016-06-14 2059 271127 239 96652212 355.00 358.50 353.50 357.00 1.00 0.28% 355.50 2 357.00 31 18.87
2016-06-15 2059 193005 170 68705285 357.50 357.50 353.00 357.00 0.00 0% 356.00 1 357.00 37 18.87
2016-06-16 2059 163084 118 57645320 357.50 357.50 351.00 353.50 3.50 -0.98% 352.00 5 353.50 3 18.68
2016-06-17 2059 234050 188 83361400 351.50 360.00 351.50 358.50 5.00 1.41% 358.00 5 359.00 2 18.95
2016-06-20 2059 147261 108 53450221 361.00 365.00 361.00 363.00 4.50 1.26% 362.50 4 363.50 4 19.19
2016-06-21 2059 239204 210 88681296 363.00 377.00 363.00 373.50 10.50 2.89% 372.00 1 373.50 1 19.74
2016-06-22 2059 178060 161 66346380 373.50 378.00 368.00 373.00 0.50 -0.13% 372.50 3 373.00 1 19.71
2016-06-23 2059 191050 173 71700150 373.00 377.50 373.00 375.00 2.00 0.54% 374.50 2 375.00 3 19.82
2016-06-24 2059 174052 158 64607765 375.00 378.00 361.50 371.00 4.00 -1.07% 370.00 1 371.50 1 19.61
2016-06-27 2059 158054 146 58026453 370.00 371.00 363.00 367.50 3.50 -0.94% 366.50 1 367.50 2 19.42
2016-06-28 2059 246166 195 90592420 368.50 370.00 366.50 369.00 1.50 0.41% 368.00 1 369.00 4 19.50
2016-06-29 2059 215050 189 81071850 370.50 380.50 370.50 377.50 8.50 2.3% 375.50 7 377.50 3 19.95
2016-06-30 2059 135050 127 50849975 380.00 380.50 374.00 377.00 0.50 -0.13% 376.50 3 377.00 5 19.93
2016-07-01 2059 136239 128 51666081 379.50 380.00 377.50 380.00 3.00 0.8% 379.00 2 380.00 3 20.08
2016-07-04 2059 117020 107 44736620 383.00 385.00 378.50 380.00 0.00 0% 379.00 4 380.00 2 20.08
2016-07-06 2059 116060 112 44119680 380.50 384.00 376.50 380.00 2.00 0% 379.00 2 380.50 5 20.08
2016-07-07 2059 150425 148 56814000 381.50 381.50 366.00 380.00 0.00 0% 378.50 2 380.00 6 20.08
2016-07-11 2059 156010 152 59290300 381.50 382.50 377.00 379.00 1.00 -0.26% 377.50 1 379.00 16 20.03
2016-07-12 2059 114070 105 43535310 381.50 383.00 379.50 382.00 3.00 0.79% 380.50 2 382.00 7 20.19
2016-07-13 2059 72111 71 27510846 383.50 384.00 377.50 381.50 0.50 -0.13% 380.50 2 381.50 33 20.16
2016-07-14 2059 104000 91 39465000 383.00 383.50 376.50 380.00 1.50 -0.39% 377.50 2 380.00 1 20.08
2016-07-15 2059 147057 132 55464660 382.00 382.50 372.50 374.50 5.50 -1.45% 374.00 2 374.50 1 19.79
2016-07-18 2059 192058 167 72020866 374.50 378.50 370.50 376.50 2.00 0.53% 375.50 2 376.50 2 19.90
2016-07-19 2059 465167 385 179228544 379.00 390.00 379.00 386.50 10.00 2.66% 385.00 5 386.50 2 20.43
2016-07-20 2059 369105 292 144318850 389.00 394.50 387.50 394.00 7.50 1.94% 393.50 2 394.50 3 20.82
2016-07-21 2059 185345 154 73137411 399.00 399.00 390.00 393.00 1.00 -0.25% 392.50 2 393.00 12 20.77
2016-07-22 2059 227140 192 88276100 394.00 395.00 384.50 389.00 4.00 -1.02% 388.00 2 389.00 227 20.56
2016-07-25 2059 197324 166 76145360 391.00 393.00 380.00 385.00 4.00 -1.03% 384.50 5 385.00 135 20.35
2016-07-26 2059 226297 190 86271330 388.50 388.50 378.00 380.00 5.00 -1.3% 379.50 1 380.00 86 20.08
2016-07-27 2059 204759 197 78421456 383.00 384.00 381.00 383.50 3.50 0.92% 383.00 1 383.50 5 20.27
2016-07-28 2059 223854 216 86918998 385.50 391.50 383.50 388.50 5.00 1.3% 387.50 2 389.00 103 20.53
2016-07-29 2059 223251 211 85563758 388.50 388.50 380.00 387.50 1.00 -0.26% 385.50 3 388.00 7 20.48
2016-08-01 2059 273008 224 103986564 387.50 388.00 375.00 377.00 10.50 -2.71% 376.50 15 377.00 24 19.93
2016-08-02 2059 322250 304 120698500 378.50 382.50 370.00 373.00 4.00 -1.06% 372.00 5 373.00 18 19.71
2016-08-03 2059 321214 306 117808143 374.00 374.00 364.50 367.00 6.00 -1.61% 366.00 5 367.50 6 19.40
2016-08-04 2059 192255 181 70454360 368.50 371.00 363.50 365.00 2.00 -0.54% 364.50 1 365.00 31 19.29
2016-08-05 2059 219109 168 80517375 367.00 371.00 365.00 368.00 3.00 0.82% 366.50 3 368.00 1 19.45
2016-08-08 2059 349100 246 129782449 370.00 374.50 369.50 374.50 6.50 1.77% 373.50 6 374.50 6 19.76
2016-08-09 2059 341483 272 127664591 377.00 377.50 371.00 377.00 2.50 0.67% 376.50 1 377.00 2 19.89
2016-08-10 2059 226835 199 84795372 379.00 379.00 370.00 373.50 3.50 -0.93% 372.50 1 373.50 1 19.71
2016-08-11 2059 148010 130 55217245 375.00 375.00 371.00 374.00 0.50 0.13% 373.50 3 374.50 1 19.74
2016-08-12 2059 172635 153 64243450 375.50 375.50 370.00 374.00 0.00 0% 373.50 1 374.50 3 19.74
2016-08-15 2059 203000 152 76514500 374.50 378.50 374.50 377.50 3.50 0.94% 377.00 5 378.00 17 19.92
2016-08-16 2059 181089 158 68311508 380.00 382.00 373.50 375.00 2.50 -0.66% 374.00 3 375.00 51 19.79
2016-08-17 2059 156756 159 58624400 378.00 378.00 371.50 376.00 1.00 0.27% 374.50 3 376.00 3 19.84
2016-08-18 2059 261350 235 98869674 376.00 381.00 376.00 380.50 4.50 1.2% 380.50 19 381.00 14 20.08
2016-08-19 2059 378049 357 145030144 381.00 386.00 381.00 383.00 2.50 0.66% 383.00 1 383.50 3 20.21
2016-08-22 2059 383382 336 148779716 386.00 391.00 385.00 391.00 8.00 2.09% 390.00 10 391.00 10 20.63
2016-08-23 2059 363340 320 141698580 390.00 394.50 386.00 387.00 4.00 -1.02% 387.00 1 388.00 4 20.42
2016-08-24 2059 166123 141 64643601 387.00 393.00 387.00 388.00 1.00 0.26% 387.50 3 388.00 52 20.47
2016-08-25 2059 285489 247 111029221 388.00 393.50 387.00 390.00 2.00 0.52% 389.00 3 390.00 7 20.58
2016-08-26 2059 254221 211 98735748 390.00 390.50 387.00 387.00 3.00 -0.77% 387.00 7 388.00 1 20.42
2016-08-29 2059 202670 186 76347922 380.00 380.00 374.00 376.00 0.00 -2.84% 376.00 1 377.50 1 19.84
2016-08-30 2059 250242 235 95928428 378.00 388.00 377.00 387.00 11.00 2.93% 386.00 4 387.00 2 20.42
2016-08-31 2059 98300 90 38126649 388.50 389.50 385.00 387.50 0.50 0.13% 387.50 1 388.00 19 20.45
2016-09-01 2059 145419 129 55866639 387.50 389.00 382.00 383.50 4.00 -1.03% 383.00 1 384.00 1 20.24
2016-09-02 2059 195151 179 74969559 387.00 387.00 383.00 384.00 0.50 0.13% 384.00 1 384.50 1 20.26
2016-09-05 2059 143032 122 55565916 384.00 391.00 384.00 390.00 6.00 1.56% 389.00 1 390.00 12 20.58
2016-09-06 2059 54460 58 21246940 393.00 393.00 388.50 389.00 1.00 -0.26% 389.00 1 389.50 3 20.53
2016-09-07 2059 196090 107 76623900 392.00 392.00 389.50 391.00 2.00 0.51% 390.00 1 391.00 9 20.63
2016-09-08 2059 845486 655 340429016 392.50 414.00 391.50 412.00 21.00 5.37% 411.50 3 412.00 2 21.74
2016-09-09 2059 278158 253 113689306 413.50 413.50 405.00 409.00 3.00 -0.73% 407.00 4 409.00 5 21.58
2016-09-10 2059 96461 89 39010974 407.00 408.00 401.00 404.50 4.50 -1.1% 403.50 1 404.50 2 21.35
2016-09-12 2059 167681 155 67127857 407.00 407.50 396.00 397.00 7.50 -1.85% 396.50 4 397.00 12 20.95
2016-09-13 2059 215209 192 85797354 398.00 401.50 396.00 398.50 1.50 0.38% 398.50 1 400.00 1 21.03
2016-09-14 2059 237030 189 93797530 398.50 402.50 391.00 400.50 2.00 0.5% 399.00 1 400.50 1 21.13
2016-09-19 2059 226173 207 91504411 401.00 407.00 400.50 407.00 6.50 1.62% 406.00 1 407.00 2 21.48
2016-09-20 2059 114637 101 46669670 406.00 409.00 404.50 409.00 2.00 0.49% 408.00 1 409.00 10 21.58
2016-09-21 2059 191050 147 77560850 409.00 411.00 403.00 403.50 5.50 -1.34% 403.50 5 406.00 1 21.29
2016-09-22 2059 196151 168 79512229 408.50 410.00 403.00 405.50 2.00 0.5% 404.00 1 405.50 3 21.40
2016-09-23 2059 211547 179 85490595 407.50 408.50 401.50 404.00 1.50 -0.37% 403.50 1 404.00 4 21.32
2016-09-26 2059 197824 178 80138692 404.00 407.00 403.00 406.00 2.00 0.5% 405.50 1 406.50 4 21.42
2016-09-29 2059 210121 193 85606185 406.00 409.50 405.00 405.00 1.00 -0.25% 404.50 1 406.00 1 21.37
2016-09-30 2059 210227 175 85193935 405.00 409.00 402.50 405.50 0.50 0.12% 404.00 1 406.00 13 21.40
2016-10-03 2059 279022 245 114776608 409.00 418.50 407.00 415.00 9.50 2.34% 413.50 3 415.00 8 21.90
2016-10-04 2059 147122 133 60725520 417.50 417.50 409.00 410.00 5.00 -1.2% 409.00 2 410.00 29 21.64
2016-10-05 2059 119115 108 48161075 410.00 411.00 401.50 404.50 5.50 -1.34% 403.50 1 405.00 63 21.35
2016-10-06 2059 115546 111 46640492 407.50 408.00 401.50 401.50 3.00 -0.74% 401.00 9 402.00 22 21.19
2016-10-07 2059 232312 123 92271434 398.50 400.00 395.00 396.50 5.00 -1.25% 396.00 3 396.50 4 20.92
2016-10-11 2059 212033 196 82756436 391.00 399.50 386.50 389.00 7.50 -1.89% 388.00 13 389.50 1 20.53
2016-10-12 2059 132100 122 51576100 389.00 393.50 388.50 390.50 1.50 0.39% 389.50 1 390.50 8 20.61
2016-10-13 2059 174411 164 67407735 390.50 394.50 383.00 387.00 3.50 -0.9% 384.50 3 387.00 3 20.42
2016-10-14 2059 84140 81 32460960 391.00 392.00 381.00 384.00 3.00 -0.78% 383.00 1 384.00 5 20.26
2016-10-17 2059 155000 137 60134500 391.00 391.00 385.00 388.50 4.50 1.17% 388.50 7 389.00 2 20.50
2016-10-18 2059 132100 138 51438400 389.00 392.50 387.00 388.50 0.00 0% 388.00 2 388.50 4 20.50
2016-10-19 2059 188159 178 72929951 389.00 392.00 384.50 386.50 2.00 -0.51% 385.50 2 386.50 1 20.40
2016-10-20 2059 132050 128 50634800 390.00 390.00 380.50 380.50 6.00 -1.55% 380.50 16 382.00 1 20.08
2016-10-21 2059 240250 218 89997500 383.50 383.50 371.00 374.00 6.50 -1.71% 372.50 11 374.00 1 19.74
2016-10-24 2059 196155 165 73577280 377.00 377.00 373.00 376.50 2.50 0.67% 376.50 1 377.00 3 19.87
2016-10-25 2059 155067 131 58641161 376.50 382.00 376.50 380.00 3.50 0.93% 379.00 2 380.00 16 20.05
2016-10-26 2059 161100 128 61033100 380.00 381.50 377.00 380.00 0.00 0% 379.00 2 380.00 34 20.05
2016-10-27 2059 233063 208 89314129 380.50 386.50 380.50 385.00 5.00 1.32% 383.50 2 385.00 3 20.32
2016-10-28 2059 165351 139 63617486 386.00 388.00 381.50 385.50 0.50 0.13% 384.00 1 386.00 4 20.34
2016-10-31 2059 180029 155 69232708 382.00 387.50 381.00 387.00 1.50 0.39% 386.00 2 387.00 1 20.42
2016-11-01 2059 210000 195 81895000 388.50 392.50 388.00 390.00 3.00 0.78% 389.50 1 390.00 4 20.58
2016-11-02 2059 192442 179 74250286 391.00 395.00 381.00 383.00 7.00 -1.79% 382.00 1 383.00 5 20.21
2016-11-03 2059 233150 149 87348650 384.00 385.50 368.50 371.00 12.00 -3.13% 370.00 3 371.00 1 19.58
2016-11-04 2059 250300 203 91129800 371.00 375.00 356.00 360.00 11.00 -2.96% 360.00 5 361.50 1 19.00
2016-11-07 2059 200472 197 73684140 360.50 375.00 360.50 370.00 10.00 2.78% 370.00 1 370.50 2 26.19
2016-11-08 2059 228249 187 85069750 369.00 377.50 368.00 377.50 7.50 2.03% 376.00 1 377.50 2 26.72
2016-11-09 2059 240216 216 91039988 377.50 392.50 369.00 369.00 8.50 -2.25% 368.50 1 370.00 1 26.11
2016-11-10 2059 247265 238 94569157 375.00 388.00 375.00 385.50 16.50 4.47% 384.00 2 385.50 3 27.28
2016-11-11 2059 93190 86 35240440 386.50 386.50 375.00 375.50 10.00 -2.59% 375.00 8 376.00 1 26.57
2016-11-14 2059 210060 199 76918500 374.00 379.00 361.00 367.00 8.50 -2.26% 366.00 1 367.00 2 25.97
2016-11-15 2059 128000 118 46428500 367.00 368.50 360.50 364.50 2.50 -0.68% 364.00 1 364.50 3 25.80
2016-11-16 2059 108022 105 39607662 364.50 370.00 364.00 368.00 3.50 0.96% 366.00 2 368.00 5 26.04
2016-11-17 2059 113000 108 41466000 369.00 369.00 364.00 368.00 0.00 0% 365.00 8 368.00 8 26.04
2016-11-18 2059 129824 118 47774788 368.00 371.50 365.00 371.00 3.00 0.82% 369.50 2 371.00 1 26.26
2016-11-21 2059 102130 92 37727035 372.00 372.00 366.50 371.00 0.00 0% 371.00 1 371.50 5 26.26
2016-11-22 2059 174298 168 63963015 370.00 371.50 365.00 367.00 4.00 -1.08% 367.00 6 368.00 1 25.97
2016-11-23 2059 133250 107 48920875 368.00 369.00 366.00 366.50 0.50 -0.14% 366.00 6 367.00 1 25.94
2016-11-24 2059 103408 100 37953940 366.50 370.00 365.00 367.00 0.50 0.14% 366.00 1 367.00 3 25.97
2016-11-25 2059 137000 121 50543500 369.00 371.50 367.00 367.50 0.50 0.14% 366.00 4 368.00 2 26.01
2016-11-28 2059 148138 109 54439612 370.00 370.50 364.00 367.00 0.50 -0.14% 365.00 1 367.00 8 25.97
2016-11-29 2059 188008 170 68796944 368.00 370.00 363.50 365.50 1.50 -0.41% 365.00 1 365.50 1 25.87
2016-11-30 2059 217000 178 79535500 365.50 369.50 364.00 364.50 1.00 -0.27% 364.50 1 365.50 4 25.80
2016-12-01 2059 221252 204 80906996 367.50 369.00 364.00 365.50 1.00 0.27% 365.00 2 366.00 6 25.87
2016-12-02 2059 180120 148 65662900 368.00 368.00 363.00 365.00 0.50 -0.14% 365.00 6 365.50 1 25.83
2016-12-05 2059 172350 158 63050550 368.00 369.00 365.00 366.00 1.00 0.27% 365.00 6 366.50 7 25.90
2016-12-06 2059 263485 217 96116010 368.50 368.50 362.50 366.00 0.00 0% 365.00 1 366.50 8 25.90
2016-12-07 2059 551292 433 207674500 369.50 380.50 369.50 377.50 11.50 3.14% 377.50 12 378.00 3 26.72
2016-12-08 2059 523736 372 201687096 381.00 388.00 381.00 388.00 10.50 2.78% 387.00 3 388.50 1 27.46
2016-12-09 2059 373138 240 144048698 393.50 393.50 385.00 388.00 0.00 0% 388.00 5 388.50 3 27.46
2016-12-12 2059 317000 231 122823500 388.00 390.50 386.00 389.00 1.00 0.26% 388.00 2 389.00 10 27.53
2016-12-13 2059 278000 237 108165000 389.00 391.50 387.00 389.50 0.50 0.13% 389.00 1 390.00 31 27.57
2016-12-14 2059 345229 299 134341195 389.50 392.50 387.50 392.50 3.00 0.77% 392.00 1 393.00 5 27.78
2016-12-15 2059 221119 204 87474267 392.50 398.50 392.50 395.50 3.00 0.76% 395.00 6 395.50 5 27.99
2016-12-16 2059 557557 471 223679300 397.50 404.50 397.00 403.00 7.50 1.9% 403.00 1 403.50 2 28.52
2016-12-19 2059 402823 323 164286992 403.00 411.00 403.00 407.00 4.00 0.99% 406.50 1 407.00 1 28.80
2016-12-20 2059 256535 213 104410175 407.00 411.00 405.00 408.00 1.00 0.25% 407.00 1 408.00 4 28.87
2016-12-21 2059 386502 326 157116814 408.00 410.00 402.00 410.00 2.00 0.49% 409.00 1 410.00 13 29.02
2016-12-22 2059 373439 282 149412783 406.00 409.00 395.50 400.00 10.00 -2.44% 399.00 1 400.50 10 28.31
2016-12-23 2059 340075 297 135711850 400.00 408.00 391.50 398.50 1.50 -0.38% 398.00 1 398.50 2 28.20
2016-12-26 2059 217100 182 87065600 399.00 405.00 398.50 402.00 3.50 0.88% 401.00 1 402.00 3 28.45
2016-12-27 2059 421050 370 169474125 403.00 408.00 393.00 405.00 3.00 0.75% 404.00 1 405.00 6 28.66
2016-12-28 2059 361520 303 147318180 405.00 410.00 405.00 410.00 5.00 1.23% 408.00 2 410.00 9 29.02
2016-12-29 2059 380255 327 156710285 413.50 415.50 410.00 413.50 3.50 0.85% 413.00 1 413.50 2 29.26
2016-12-30 2059 358660 256 149179240 415.00 418.00 413.50 417.00 3.50 0.85% 416.00 2 417.00 81 29.51