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　　412.00
0
0%		413.00
1
0.24%		410.00
-3
-0.73%		410.50
0.5
0.12%		 　405.00
-5.5
-1.34%		400.00
-5
-1.23%		421.00
21
5.25%		415.50
-5.5
-1.31%		416.00
0.5
0.12%		 　414.50
-1.5
-0.36%		420.00
5.5
1.33%		415.00
-5
-1.19%		418.50
3.5
0.84%		415.00
-3.5
-0.84%		 　414.00
-1
-0.24%		416.50
2.5
0.6%		 413.65
2 月　415.00
-1.5
-0.36%		415.50
0.5
0.12%		 　415.50
0
0%		411.00
-4.5
-1.08%		414.50
3.5
0.85%		410.00
-4.5
-1.09%		410.00
0
0%		 　406.00
-4
-0.98%		415.00
9
2.22%		412.50
-2.5
-0.6%		412.50
0
0%		417.50
5
1.21%		420.00
2.5
0.6%		 417.00
-3
-0.71%		416.00
-1
-0.24%		415.00
-1
-0.24%		417.00
2
0.48%		424.00
7
1.68%		 414.8
3 月416.00
-8
-1.89%		417.00
1
0.24%		417.00
0
0%		 　415.00
-2
-0.48%		420.00
5
1.2%		421.00
1
0.24%		427.00
6
1.43%		423.00
-4
-0.94%		 　422.50
-0.5
-0.12%		423.00
0.5
0.12%		418.00
-5
-1.18%		415.00
-3
-0.72%		424.50
9.5
2.29%		 　424.50
0
0%		425.50
1
0.24%		427.50
2
0.47%		430.00
2.5
0.58%		431.00
1
0.23%		 　431.00
0
0%		432.00
1
0.23%		433.50
1.5
0.35%		433.50
0
0%		435.00
1.5
0.35%		424.28
4 月 　　　429.50
-5.5
-1.26%		417.00
-12.5
-2.91%		423.50
6.5
1.56%		 　434.00
10.5
2.48%		427.50
-6.5
-1.5%		429.50
2
0.47%		427.00
-2.5
-0.58%		430.00
3
0.7%		 　429.50
-0.5
-0.12%		431.00
1.5
0.35%		430.00
-1
-0.23%		432.50
2.5
0.58%		430.50
-2
-0.46%		 　433.00
2.5
0.58%		451.00
18
4.16%		462.50
11.5
2.55%		464.00
1.5
0.32%		464.50
0.5
0.11%		 438.22
5 月　461.00
-3.5
-0.75%		464.00
3
0.65%		470.50
6.5
1.4%		466.50
-4
-0.85%		 　446.00
-20.5
-4.39%		447.00
1
0.22%		431.00
-16
-3.58%		428.00
-3
-0.7%		432.00
4
0.93%		 　430.00
-2
-0.46%		424.00
-6
-1.4%		431.00
7
1.65%		432.00
1
0.23%		430.00
-2
-0.46%		 　427.00
-3
-0.7%		431.50
4.5
1.05%		445.00
13.5
3.13%		436.00
-9
-2.02%		439.00
3
0.69%		 446.00
7
1.59%		440.91
6 月440.50
-5.5
-1.23%		439.00
-1.5
-0.34%		436.00
-3
-0.68%		 　444.00
8
1.83%		444.00
0
0%		433.00
-11
-2.48%		436.00
3
0.69%		 　433.00
-3
-0.69%		433.50
0.5
0.12%		434.00
0.5
0.12%		427.00
-7
-1.61%		428.00
1
0.23%		 　428.50
0.5
0.12%		426.50
-2
-0.47%		429.50
3
0.7%		429.00
-0.5
-0.12%		423.50
-5.5
-1.28%		 　422.50
-1
-0.24%		423.00
0.5
0.12%		413.00
-10
-2.36%		421.50
8.5
2.06%		427.00
5.5
1.3%		 430.74
7 月　　430.00
3
0.7%		431.00
1
0.23%		431.00
0
0%		431.00
0
0%		431.00
0
0%		 　431.00
0
0%		435.50
4.5
1.04%		427.00
-8.5
-1.95%		420.00
-7
-1.64%		421.50
1.5
0.36%		 　418.00
-3.5
-0.83%		418.00
0
0%		417.50
-0.5
-0.12%		417.00
-0.5
-0.12%		407.50
-9.5
-2.28%		 　412.50
5
1.23%		417.00
4.5
1.09%		419.00
2
0.48%		427.00
8
1.91%		425.00
-2
-0.47%		 424.50
-0.5
-0.12%		423.17
8 月426.00
1.5
0.35%		430.00
4
0.94%		426.50
-3.5
-0.81%		424.00
-2.5
-0.59%		 　426.50
2.5
0.59%		407.00
-19.5
-4.57%		399.50
-7.5
-1.84%		408.50
9
2.25%		408.00
-0.5
-0.12%		 　406.00
-2
-0.49%		406.50
0.5
0.12%		399.00
-7.5
-1.85%		400.00
1
0.25%		403.50
3.5
0.88%		 　405.00
1.5
0.37%		400.00
-5
-1.23%		398.50
-1.5
-0.38%		393.00
-5.5
-1.38%		397.00
4
1.02%		 　406.00
9
2.27%		398.00
-8
-1.97%		401.00
3
0.75%		420.00
19
4.74%		408.63
9 月407.00
-13
-3.1%		 　407.00
0
0%		408.00
1
0.25%		411.50
3.5
0.86%		413.00
1.5
0.36%		391.50
-21.5
-5.21%		 　388.00
-3.5
-0.89%		390.50
2.5
0.64%		394.00
3.5
0.9%		398.00
4
1.02%		399.00
1
0.25%		 　400.00
1
0.25%		395.00
-5
-1.25%		393.50
-1.5
-0.38%		398.00
4.5
1.14%		400.00
2
0.5%		 　404.00
4
1%		406.00
2
0.5%		408.00
2
0.49%		410.00
2
0.49%		413.00
3
0.73%		417.00
4
0.97%		 402.59
10 月　419.00
2
0.48%		421.00
2
0.48%		 420.00
-1
-0.24%		415.50
-4.5
-1.07%		 　　　403.00
-12.5
-3.01%		400.00
-3
-0.74%		400.00
0
0%		 　394.00
-6
-1.5%		405.00
11
2.79%		414.00
9
2.22%		417.50
3.5
0.85%		414.00
-3.5
-0.84%		 　404.00
-10
-2.42%		400.00
-4
-0.99%		400.00
0
0%		404.00
4
1%		404.00
0
0%		 　406.50
2.5
0.62%		403.50
-3
-0.74%		407.19
11 月405.00
1.5
0.37%		405.50
0.5
0.12%		400.00
-5.5
-1.36%		 　391.00
-9
-2.25%		403.00
12
3.07%		403.00
0
0%		395.50
-7.5
-1.86%		390.50
-5
-1.26%		 　392.00
1.5
0.38%		394.50
2.5
0.64%		400.00
5.5
1.39%		402.00
2
0.5%		405.00
3
0.75%		 　406.00
1
0.25%		410.00
4
0.99%		405.50
-4.5
-1.1%		408.50
3
0.74%		408.50
0
0%		 　405.00
-3.5
-0.86%		404.50
-0.5
-0.12%		407.50
3
0.74%		410.00
2.5
0.61%		 402.13
12 月411.00
1
0.24%		 　411.50
0.5
0.12%		412.50
1
0.24%		410.00
-2.5
-0.61%		411.50
1.5
0.37%		406.50
-5
-1.22%		 　403.00
-3.5
-0.86%		398.50
-4.5
-1.12%		394.50
-4
-1%		394.50
0
0%		398.00
3.5
0.89%		 　394.50
-3.5
-0.88%		392.50
-2
-0.51%		393.00
0.5
0.13%		393.00
0
0%		395.00
2
0.51%		 　399.50
4.5
1.14%		397.50
-2
-0.5%		394.00
-3.5
-0.88%		395.50
1.5
0.38%		400.50
5
1.26%		　　400.6

說明:最高漲幅:5.25%最低跌幅:-5.21% 最高價:470.50最低價:388.00平均價:417.3,灰色底表示週末,漲146天(554)元,跌143天(-666)元,平盤27天
5%=2,4%=1,3%=4,2%=20,1%=61,0%=85,-0%=2,-1%=3,-2%=4,-3%=26,-4%=44,-5%=64,

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
2017-01-03 2059 215100 161 89391950 417.00 421.00 412.00 412.00 5.00 0% 412.00 10 412.50 1 29.16
2017-01-04 2059 241025 228 99288775 414.50 415.00 409.50 413.00 1.00 0.24% 412.50 1 413.00 11 29.23
2017-01-05 2059 284304 263 116771728 413.50 413.50 409.00 410.00 3.00 -0.73% 409.00 2 410.50 4 29.02
2017-01-06 2059 229160 193 93750780 411.50 412.00 405.00 410.50 0.50 0.12% 410.50 1 411.00 1 29.05
2017-01-09 2059 355040 329 143805620 406.50 412.00 397.00 405.00 5.50 -1.34% 404.00 1 405.00 2 28.66
2017-01-10 2059 390100 251 156747825 405.00 408.00 399.50 400.00 5.00 -1.23% 399.00 6 401.00 1 28.31
2017-01-11 2059 492362 396 200894771 408.00 421.00 402.50 421.00 21.00 5.25% 417.00 1 421.00 11 29.79
2017-01-12 2059 283106 269 117590541 416.00 420.00 412.50 415.50 5.50 -1.31% 415.00 1 416.00 142 29.41
2017-01-13 2059 235105 192 97505812 417.00 419.00 412.00 416.00 0.50 0.12% 414.50 2 416.00 2 29.44
2017-01-16 2059 205091 144 84918083 416.00 417.50 410.50 414.50 1.50 -0.36% 413.00 1 414.50 3 29.33
2017-01-17 2059 224968 183 93611156 414.50 420.00 414.50 420.00 5.50 1.33% 419.50 1 420.00 56 29.72
2017-01-18 2059 341001 257 140576412 419.00 420.00 406.00 415.00 5.00 -1.19% 415.00 1 415.50 5 29.37
2017-01-19 2059 187225 173 78174487 415.00 420.00 413.00 418.50 3.50 0.84% 418.00 1 418.50 2 29.62
2017-01-20 2059 177100 144 73456050 418.50 419.00 412.00 415.00 3.50 -0.84% 412.00 5 415.00 6 29.37
2017-01-23 2059 209090 173 86647625 416.00 419.00 410.00 414.00 1.00 -0.24% 413.00 1 414.50 2 29.30
2017-01-24 2059 205000 163 85341000 415.00 418.00 414.50 416.50 2.50 0.6% 416.00 5 417.00 13 29.48
2017-02-02 2059 229648 204 95729799 413.50 420.00 413.50 415.00 1.50 -0.36% 415.00 8 417.50 2 29.37
2017-02-03 2059 256840 230 105874580 415.00 416.00 408.50 415.50 0.50 0.12% 415.00 1 415.50 4 29.41
2017-02-06 2059 366200 278 152037600 411.50 418.00 411.50 415.50 0.00 0% 415.00 4 415.50 13 29.41
2017-02-07 2059 265775 217 109846575 416.50 417.50 410.00 411.00 4.50 -1.08% 411.00 1 413.00 24 29.09
2017-02-08 2059 463120 428 193478300 416.50 428.00 412.50 414.50 3.50 0.85% 413.50 5 416.00 2 29.33
2017-02-09 2059 334713 247 138093330 417.00 418.00 407.50 410.00 4.50 -1.09% 408.50 2 410.00 16 29.02
2017-02-10 2059 284065 218 116557150 412.00 415.00 406.00 410.00 0.00 0% 409.00 3 410.00 72 29.02
2017-02-13 2059 426012 279 172746724 410.00 411.00 400.50 406.00 4.00 -0.98% 405.00 1 406.00 1 28.73
2017-02-14 2059 430183 336 177190945 410.00 415.00 409.00 415.00 9.00 2.22% 414.00 2 415.00 7 29.37
2017-02-15 2059 370001 327 152051912 414.00 417.00 408.00 412.50 2.50 -0.6% 412.50 2 413.00 2 29.19
2017-02-16 2059 190001 154 78210912 415.00 416.50 410.00 412.50 0.00 0% 412.00 1 412.50 17 29.19
2017-02-17 2059 327425 246 136082475 412.50 417.50 412.50 417.50 5.00 1.21% 416.50 2 418.00 13 29.55
2017-02-18 2059 247567 177 103610153 418.00 421.00 417.50 420.00 2.50 0.6% 419.50 2 420.00 3 29.72
2017-02-20 2059 373000 251 156908000 420.50 425.00 416.00 417.00 3.00 -0.71% 417.00 1 418.00 1 29.51
2017-02-21 2059 285200 241 118849400 417.00 422.00 415.00 416.00 1.00 -0.24% 415.00 2 416.00 20 29.44
2017-02-22 2059 352080 255 145722659 419.00 419.00 411.50 415.00 1.00 -0.24% 414.00 1 415.00 12 29.37
2017-02-23 2059 227106 197 94271490 417.00 418.50 413.00 417.00 2.00 0.48% 415.50 1 417.00 4 29.51
2017-02-24 2059 331921 246 139054241 417.00 424.00 416.00 424.00 7.00 1.68% 423.00 1 424.00 9 25.71
2017-03-01 2059 391139 316 162856614 425.00 425.00 414.00 416.00 8.00 -1.89% 415.00 1 416.00 18 25.23
2017-03-02 2059 397030 188 164976495 419.50 419.50 413.50 417.00 1.00 0.24% 416.00 1 417.00 31 25.29
2017-03-03 2059 455200 331 189331300 417.00 417.50 413.50 417.00 0.00 0% 416.00 1 417.00 3 25.29
2017-03-06 2059 185000 121 76838000 416.50 419.00 413.00 415.00 2.00 -0.48% 414.50 1 415.00 15 25.17
2017-03-07 2059 317000 212 132629500 416.50 420.50 416.50 420.00 5.00 1.2% 419.50 1 420.00 11 25.47
2017-03-08 2059 378928 278 160479904 420.00 425.00 420.00 421.00 1.00 0.24% 420.50 10 422.50 1 25.53
2017-03-09 2059 295160 259 125929000 421.00 429.50 421.00 427.00 6.00 1.43% 426.50 1 427.00 22 25.89
2017-03-10 2059 254050 215 107355500 428.50 428.50 420.00 423.00 4.00 -0.94% 422.00 1 423.00 35 25.65
2017-03-13 2059 424014 379 179350352 421.00 429.50 416.50 422.50 0.50 -0.12% 421.00 1 422.50 7 25.62
2017-03-14 2059 288400 243 120872000 425.00 425.00 416.50 423.00 0.50 0.12% 422.50 1 423.00 3 25.65
2017-03-15 2059 250035 220 104794630 425.00 426.50 415.50 418.00 5.00 -1.18% 417.00 1 419.00 2 25.35
2017-03-16 2059 306000 271 127657000 421.50 422.00 415.00 415.00 3.00 -0.72% 414.50 2 415.00 4 25.17
2017-03-17 2059 366285 316 153977981 419.50 424.50 415.00 424.50 9.50 2.29% 422.00 4 425.00 7 25.74
2017-03-20 2059 207003 173 87817770 424.50 428.00 421.00 424.50 0.00 0% 424.50 1 426.00 10 25.74
2017-03-21 2059 177140 153 74946000 426.50 427.50 419.00 425.50 1.00 0.24% 425.00 3 425.50 1 25.80
2017-03-22 2059 176168 154 75145568 426.50 430.00 423.50 427.50 2.00 0.47% 427.00 1 427.50 4 25.92
2017-03-23 2059 236250 209 101247875 429.50 430.50 427.50 430.00 2.50 0.58% 429.50 1 430.00 7 26.08
2017-03-24 2059 310005 269 133540650 431.00 432.00 430.00 431.00 1.00 0.23% 430.50 5 431.50 1 26.14
2017-03-27 2059 249011 158 106975702 428.00 431.00 428.00 431.00 0.00 0% 430.00 1 431.00 10 26.14
2017-03-28 2059 316118 240 136331563 431.00 440.50 427.50 432.00 1.00 0.23% 431.00 1 432.00 2 26.20
2017-03-29 2059 242686 159 104758480 432.50 437.00 429.00 433.50 1.50 0.35% 432.00 1 433.50 3 26.29
2017-03-30 2059 285345 227 123371350 433.00 437.00 429.00 433.50 0.00 0% 432.00 1 433.50 1 26.29
2017-03-31 2059 329929 267 142436399 435.00 435.00 429.00 435.00 1.50 0.35% 434.00 3 435.00 9 26.38
2017-04-05 2059 344382 244 148325921 435.00 439.00 421.00 429.50 5.50 -1.26% 429.00 1 429.50 1 26.05
2017-04-06 2059 264108 246 111558264 429.50 430.00 417.00 417.00 12.50 -2.91% 417.00 4 418.50 1 25.29
2017-04-07 2059 402237 319 169568629 423.00 426.50 418.00 423.50 6.50 1.56% 423.00 2 423.50 1 25.68
2017-04-10 2059 186381 162 80336830 432.00 434.50 428.00 434.00 10.50 2.48% 433.00 1 434.00 2 26.32
2017-04-11 2059 411200 381 175746500 434.00 434.00 424.00 427.50 6.50 -1.5% 427.00 2 430.50 1 25.92
2017-04-12 2059 279001 220 120001429 430.50 432.00 429.00 429.50 2.00 0.47% 429.50 12 430.50 1 26.05
2017-04-13 2059 238250 198 101998250 432.00 433.00 425.00 427.00 2.50 -0.58% 426.00 5 427.00 8 25.89
2017-04-14 2059 262000 226 112557500 429.00 439.00 427.00 430.00 3.00 0.7% 428.00 1 430.00 6 26.08
2017-04-17 2059 246350 228 105400323 430.00 432.00 426.50 429.50 0.50 -0.12% 428.00 1 430.00 6 26.05
2017-04-18 2059 196000 166 84399500 431.00 434.00 428.50 431.00 1.50 0.35% 431.00 2 431.50 2 26.14
2017-04-19 2059 256141 237 109725989 431.00 432.00 426.50 430.00 1.00 -0.23% 428.00 2 430.00 2 26.08
2017-04-20 2059 306270 283 131877140 429.50 434.00 429.00 432.50 2.50 0.58% 432.00 2 432.50 1 26.23
2017-04-21 2059 401415 346 172893157 433.50 435.00 428.00 430.50 2.00 -0.46% 430.50 8 431.00 10 26.11
2017-04-24 2059 245000 230 105656500 433.00 434.00 427.50 433.00 2.50 0.58% 432.00 1 434.00 5 26.26
2017-04-25 2059 422247 385 187033521 434.00 451.00 432.50 451.00 18.00 4.16% 450.50 1 451.00 1 27.35
2017-04-26 2059 361838 351 167729398 452.00 466.50 452.00 462.50 11.50 2.55% 462.50 3 464.00 2 28.05
2017-04-27 2059 268205 245 124407516 467.00 467.00 461.50 464.00 1.50 0.32% 464.00 2 464.50 3 28.14
2017-04-28 2059 256107 225 119789593 470.00 475.00 464.50 464.50 0.50 0.11% 464.50 7 467.50 1 28.17
2017-05-02 2059 168465 138 77582269 464.50 467.00 456.50 461.00 3.50 -0.75% 461.00 3 461.50 1 27.96
2017-05-03 2059 191111 168 88703837 465.00 468.00 460.00 464.00 3.00 0.65% 463.00 1 464.50 1 28.14
2017-05-04 2059 210510 195 98848924 462.00 473.00 462.00 470.50 6.50 1.4% 470.00 2 470.50 1 28.53
2017-05-05 2059 168110 138 78829314 467.50 477.00 464.00 466.50 4.00 -0.85% 466.00 1 467.00 17 31.63
2017-05-08 2059 323117 307 142783916 458.00 458.00 427.50 446.00 20.50 -4.39% 446.00 8 448.00 1 30.24
2017-05-09 2059 293100 262 130312400 445.00 451.50 441.50 447.00 1.00 0.22% 446.50 1 447.00 3 30.31
2017-05-10 2059 172520 165 75760560 447.00 450.50 431.00 431.00 16.00 -3.58% 430.50 9 432.00 1 29.22
2017-05-11 2059 276162 268 118560850 435.00 439.00 423.00 428.00 3.00 -0.7% 427.00 1 428.00 6 29.02
2017-05-12 2059 255051 241 110177430 435.00 435.00 429.00 432.00 4.00 0.93% 432.00 3 432.50 3 29.29
2017-05-15 2059 237060 212 102416180 429.00 437.00 427.50 430.00 2.00 -0.46% 430.00 1 431.00 1 29.15
2017-05-16 2059 269167 266 114832307 435.00 436.00 420.50 424.00 6.00 -1.4% 423.50 5 427.00 2 28.75
2017-05-17 2059 253200 239 107745399 428.50 434.50 420.50 431.00 7.00 1.65% 430.00 4 431.50 1 29.22
2017-05-18 2059 231125 204 99411750 434.00 434.00 427.50 432.00 1.00 0.23% 431.00 1 432.00 1 29.29
2017-05-19 2059 162297 122 69890522 433.00 435.00 428.00 430.00 2.00 -0.46% 428.00 1 430.00 1 29.15
2017-05-22 2059 295173 283 126395852 433.00 433.50 423.50 427.00 3.00 -0.7% 427.00 4 429.00 1 28.95
2017-05-23 2059 228793 217 98384800 431.50 432.00 426.00 431.50 4.50 1.05% 431.00 1 431.50 21 29.25
2017-05-24 2059 225220 206 98124520 431.50 445.00 431.50 445.00 13.50 3.13% 440.00 1 446.00 3 30.17
2017-05-25 2059 210262 203 92522732 446.00 453.50 436.00 436.00 9.00 -2.02% 435.50 1 437.00 1 29.56
2017-05-26 2059 235090 223 103266510 438.50 446.00 434.00 439.00 3.00 0.69% 439.00 1 439.50 1 29.76
2017-05-31 2059 338177 297 150048442 444.00 447.50 439.50 446.00 7.00 1.59% 442.00 1 446.00 6 30.24
2017-06-01 2059 183050 145 81065550 448.50 448.50 440.00 440.50 5.50 -1.23% 440.50 3 443.00 37 29.86
2017-06-02 2059 185264 156 81593368 443.00 444.00 436.50 439.00 1.50 -0.34% 438.00 3 440.50 4 29.76
2017-06-03 2059 172150 138 75129750 442.00 443.00 433.50 436.00 3.00 -0.68% 435.00 1 436.00 7 29.56
2017-06-06 2059 173000 145 76487000 443.00 444.00 440.00 444.00 6.00 1.83% 443.00 1 444.00 50 30.10
2017-06-07 2059 151111 126 67148506 448.00 448.00 441.50 444.00 0.00 0% 441.00 6 444.00 17 30.10
2017-06-08 2059 273150 186 119207250 441.50 444.00 433.00 433.00 11.00 -2.48% 433.00 3 435.00 1 29.36
2017-06-09 2059 299115 139 130132967 437.50 437.50 434.00 436.00 3.00 0.69% 434.00 1 436.00 1 29.56
2017-06-12 2059 174151 168 75482081 435.50 438.00 430.50 433.00 3.00 -0.69% 433.00 1 433.50 1 29.36
2017-06-13 2059 275100 264 119044550 435.00 438.00 429.00 433.50 0.50 0.12% 433.00 1 433.50 1 29.39
2017-06-14 2059 816569 206 355482751 435.00 441.50 430.50 434.00 0.50 0.12% 433.50 1 434.00 7 29.42
2017-06-15 2059 219056 207 93941912 434.00 437.50 424.50 427.00 7.00 -1.61% 426.00 2 427.00 1 28.95
2017-06-16 2059 233112 218 99715936 430.00 430.00 425.00 428.00 1.00 0.23% 427.00 2 428.50 8 29.02
2017-06-19 2059 187877 184 80409662 428.00 431.50 425.50 428.50 0.50 0.12% 428.00 1 428.50 2 29.05
2017-06-20 2059 306170 286 130896505 429.00 431.50 422.00 426.50 2.00 -0.47% 426.00 1 427.00 2 28.92
2017-06-21 2059 255189 237 108779674 428.00 429.50 421.00 429.50 3.00 0.7% 428.00 2 430.00 22 29.12
2017-06-22 2059 179030 163 76722370 430.50 432.00 426.00 429.00 0.50 -0.12% 428.00 1 429.00 1 29.08
2017-06-23 2059 153050 144 65023724 425.00 428.00 423.50 423.50 5.50 -1.28% 423.00 2 424.50 11 28.71
2017-06-26 2059 179204 174 75689187 426.00 426.00 419.00 422.50 1.00 -0.24% 422.00 1 422.50 32 28.64
2017-06-27 2059 255135 254 108020105 424.00 426.00 421.00 423.00 0.50 0.12% 422.50 1 423.00 6 28.68
2017-06-28 2059 176222 165 73329518 423.00 423.00 412.00 413.00 10.00 -2.36% 413.00 4 414.50 1 28.00
2017-06-29 2059 317655 304 133152945 416.50 426.00 415.00 421.50 8.50 2.06% 421.50 1 423.00 1 28.58
2017-06-30 2059 173071 157 73617317 421.50 432.00 421.50 427.00 5.50 1.3% 426.50 1 427.00 7 28.95
2017-07-03 2059 167085 156 71678837 429.50 431.00 426.00 430.00 3.00 0.7% 430.00 1 430.50 1 29.15
2017-07-04 2059 190080 169 81969900 432.00 434.50 429.00 431.00 1.00 0.23% 431.00 1 431.50 1 29.22
2017-07-05 2059 193012 184 82976160 435.00 435.00 427.50 431.00 0.00 0% 428.50 7 431.00 1 29.22
2017-07-06 2059 230206 213 98820286 434.50 434.50 426.00 431.00 0.00 0% 430.00 1 431.00 2 29.22
2017-07-07 2059 171062 148 73760722 434.00 437.50 428.00 431.00 0.00 0% 429.00 1 431.00 1 29.22
2017-07-10 2059 166492 140 71743576 432.00 437.00 428.00 431.00 0.00 0% 431.00 1 431.50 1 29.22
2017-07-11 2059 210226 169 91238647 431.50 436.00 431.50 435.50 4.50 1.04% 434.00 2 435.50 6 29.53
2017-07-12 2059 268067 142 115414877 431.50 437.50 427.00 427.00 8.50 -1.95% 427.00 4 428.50 1 28.95
2017-07-13 2059 196001 171 83233423 427.00 429.50 420.00 420.00 7.00 -1.64% 420.00 25 422.50 1 28.47
2017-07-14 2059 318050 299 133268774 421.00 427.50 414.00 421.50 1.50 0.36% 421.00 2 421.50 1 28.58
2017-07-17 2059 322202 272 135142638 425.00 428.00 416.00 418.00 3.50 -0.83% 418.00 9 419.50 1 28.34
2017-07-18 2059 309025 174 128478512 422.50 422.50 412.00 418.00 0.00 0% 417.00 2 418.00 33 28.34
2017-07-19 2059 245141 237 102269366 419.00 421.00 414.00 417.50 0.50 -0.12% 417.50 1 418.00 2 28.31
2017-07-20 2059 197077 168 82104378 418.00 420.00 414.50 417.00 0.50 -0.12% 414.50 3 417.00 1 28.27
2017-07-21 2059 207134 190 85221074 418.00 418.00 407.00 407.50 9.50 -2.28% 407.50 3 411.00 1 27.63
2017-07-24 2059 262130 251 107438950 408.50 413.50 406.50 412.50 5.00 1.23% 412.00 1 412.50 2 27.97
2017-07-25 2059 224316 210 93013272 416.00 417.00 413.50 417.00 4.50 1.09% 415.00 1 417.00 2 28.27
2017-07-26 2059 268023 242 112273148 419.50 421.00 417.50 419.00 2.00 0.48% 419.00 1 421.00 7 28.41
2017-07-27 2059 390377 153 165272471 422.00 427.00 421.00 427.00 8.00 1.91% 423.00 1 427.00 4 28.95
2017-07-28 2059 275120 159 116818140 428.00 428.00 423.00 425.00 2.00 -0.47% 424.00 1 426.00 8 28.81
2017-07-31 2059 200100 180 84589450 425.00 425.00 420.50 424.50 0.50 -0.12% 423.50 2 424.50 2 28.78
2017-08-01 2059 184000 93 78249500 424.50 427.00 424.00 426.00 1.50 0.35% 424.50 1 426.00 1 28.88
2017-08-02 2059 254050 152 108831950 426.00 430.00 426.00 430.00 4.00 0.94% 429.00 1 430.00 7 29.15
2017-08-03 2059 197083 111 84231799 430.00 431.00 425.00 426.50 3.50 -0.81% 426.00 1 426.50 2 28.92
2017-08-04 2059 196004 102 83185699 428.50 428.50 422.50 424.00 2.50 -0.59% 423.00 2 424.00 2 28.75
2017-08-07 2059 211005 116 89873350 428.00 428.50 424.00 426.50 2.50 0.59% 425.00 1 427.50 5 28.92
2017-08-08 2059 483157 400 197842527 418.00 420.00 404.00 407.00 19.50 -4.57% 406.00 6 407.00 3 31.12
2017-08-09 2059 649012 585 253209336 406.00 406.00 368.00 399.50 7.50 -1.84% 398.00 2 399.50 1 30.54
2017-08-10 2059 373183 326 149718072 400.00 408.50 398.00 408.50 9.00 2.25% 401.50 1 408.50 2 31.23
2017-08-11 2059 210327 182 84678771 406.50 410.00 396.50 408.00 0.50 -0.12% 406.50 1 409.00 4 31.19
2017-08-14 2059 147030 126 59745650 408.00 410.00 404.00 406.00 2.00 -0.49% 405.50 1 406.00 1 31.04
2017-08-15 2059 197081 184 78940925 406.00 409.50 391.00 406.50 0.50 0.12% 406.00 1 406.50 2 31.08
2017-08-16 2059 151062 135 60774955 406.50 409.00 396.00 399.00 7.50 -1.85% 399.00 4 404.00 3 30.50
2017-08-17 2059 150307 139 60246379 403.00 404.00 396.50 400.00 1.00 0.25% 399.00 1 400.00 1 30.58
2017-08-18 2059 150110 137 60269885 403.00 405.50 398.50 403.50 3.50 0.88% 403.00 1 403.50 2 30.85
2017-08-21 2059 165045 140 66360657 407.00 407.50 397.00 405.00 1.50 0.37% 405.00 1 406.00 2 30.96
2017-08-22 2059 140105 118 56380552 407.50 407.50 399.50 400.00 5.00 -1.23% 400.00 3 400.50 1 30.58
2017-08-23 2059 143051 121 57061400 402.50 403.00 396.50 398.50 1.50 -0.38% 397.50 1 398.50 1 30.47
2017-08-24 2059 206000 160 81177500 400.00 400.00 390.00 393.00 5.50 -1.38% 393.00 13 394.00 9 30.05
2017-08-25 2059 162425 158 64053662 395.50 397.00 392.50 397.00 4.00 1.02% 397.00 1 398.50 2 30.35
2017-08-28 2059 268692 258 108054452 397.00 406.00 397.00 406.00 9.00 2.27% 406.00 2 408.00 1 31.04
2017-08-29 2059 157090 155 62427820 397.00 404.50 392.00 398.00 0.00 -1.97% 396.50 3 398.00 1 30.43
2017-08-30 2059 146042 140 58159216 398.00 401.50 393.50 401.00 3.00 0.75% 398.50 7 401.00 5 30.66
2017-08-31 2059 278829 250 113264364 404.50 420.00 400.50 420.00 19.00 4.74% 406.50 2 420.50 3 32.11
2017-09-01 2059 157155 142 64714740 416.00 420.00 407.00 407.00 13.00 -3.1% 407.00 10 408.00 1 31.12
2017-09-04 2059 140011 109 57195988 409.00 414.00 407.00 407.00 0.00 0% 407.00 6 408.50 3 31.12
2017-09-05 2059 130180 115 53509940 413.00 414.00 408.00 408.00 1.00 0.25% 407.50 4 409.00 2 31.19
2017-09-06 2059 133165 111 54585896 408.00 412.00 408.00 411.50 3.50 0.86% 409.00 1 412.00 4 31.46
2017-09-07 2059 157148 146 64817124 415.00 415.00 411.50 413.00 1.50 0.36% 411.50 2 413.00 1 31.57
2017-09-08 2059 230176 229 91276020 400.00 401.00 391.50 391.50 21.50 -5.21% 391.50 5 395.50 1 29.93
2017-09-11 2059 265039 182 103366268 398.00 398.50 384.50 388.00 3.50 -0.89% 388.00 3 389.50 4 29.66
2017-09-12 2059 139203 131 54504170 392.00 395.50 390.00 390.50 2.50 0.64% 390.50 1 392.50 10 29.85
2017-09-13 2059 123099 104 48369204 393.50 395.50 391.50 394.00 3.50 0.9% 393.00 1 394.00 2 30.12
2017-09-14 2059 127106 118 50414188 396.00 399.00 395.00 398.00 4.00 1.02% 397.00 1 398.00 2 30.43
2017-09-15 2059 126059 95 50466482 404.00 405.00 398.50 399.00 1.00 0.25% 399.00 1 400.00 1 30.50
2017-09-18 2059 115236 95 46144192 404.00 404.50 397.50 400.00 1.00 0.25% 399.00 1 400.00 23 30.58
2017-09-19 2059 123090 92 48948050 402.00 403.00 394.00 395.00 5.00 -1.25% 392.50 1 395.00 10 30.20
2017-09-20 2059 184013 177 72296622 399.50 399.50 390.50 393.50 1.50 -0.38% 393.00 1 394.00 2 30.08
2017-09-21 2059 124488 99 49145260 395.50 398.00 392.00 398.00 4.50 1.14% 397.00 1 398.00 2 30.43
2017-09-22 2059 121500 101 48655500 399.50 405.00 398.00 400.00 2.00 0.5% 399.00 1 400.00 3 30.58
2017-09-25 2059 211051 208 84479924 398.00 404.00 395.00 404.00 4.00 1% 402.00 1 404.00 2 30.89
2017-09-26 2059 146049 140 59312247 404.00 411.00 404.00 406.00 2.00 0.5% 405.00 1 406.00 2 31.04
2017-09-27 2059 112035 95 45611692 406.00 409.00 405.50 408.00 2.00 0.49% 407.00 1 408.00 1 31.19
2017-09-28 2059 127647 110 52064329 409.00 410.00 406.00 410.00 2.00 0.49% 409.00 1 410.00 5 31.35
2017-09-29 2059 162103 137 66872178 410.00 417.00 409.50 413.00 3.00 0.73% 412.00 2 413.00 1 31.57
2017-09-30 2059 128598 123 53470072 415.00 418.00 414.50 417.00 4.00 0.97% 416.00 1 417.00 4 31.88
2017-10-02 2059 223000 216 93560500 417.00 422.00 417.00 419.00 2.00 0.48% 418.00 2 420.00 2 32.03
2017-10-03 2059 610165 197 256211065 419.00 422.50 418.00 421.00 2.00 0.48% 421.00 1 421.50 6 32.19
2017-10-05 2059 164032 140 68887860 421.00 423.00 417.00 420.00 1.00 -0.24% 419.00 1 420.00 5 32.11
2017-10-06 2059 136050 113 56674150 420.00 422.00 412.50 415.50 4.50 -1.07% 412.50 1 415.50 2 31.77
2017-10-11 2059 209267 203 84961868 416.50 420.00 399.00 403.00 12.50 -3.01% 403.00 2 404.00 2 30.81
2017-10-12 2059 215016 198 86076955 403.00 406.00 394.00 400.00 3.00 -0.74% 399.50 2 400.00 28 30.58
2017-10-13 2059 199006 193 79520924 403.00 407.50 396.50 400.00 0.00 0% 399.50 4 400.00 66 30.58
2017-10-16 2059 210188 201 83098730 400.00 402.00 390.00 394.00 6.00 -1.5% 394.00 1 394.50 2 30.12
2017-10-17 2059 264314 250 105989356 395.50 406.50 394.00 405.00 11.00 2.79% 405.00 14 406.00 2 30.96
2017-10-18 2059 206183 201 84154802 408.00 414.00 404.00 414.00 9.00 2.22% 414.00 1 414.50 1 31.65
2017-10-19 2059 150147 150 62436799 416.00 417.50 413.50 417.50 3.50 0.85% 417.00 1 417.50 4 31.92
2017-10-20 2059 172514 163 71407010 417.50 418.00 410.50 414.00 3.50 -0.84% 414.00 1 415.00 5 31.65
2017-10-23 2059 169165 159 69285160 417.50 417.50 401.00 404.00 10.00 -2.42% 403.00 1 404.00 1 30.89
2017-10-24 2059 194061 186 77404900 404.00 405.50 396.00 400.00 4.00 -0.99% 399.50 1 400.00 17 30.58
2017-10-25 2059 159062 145 63688800 402.00 408.00 396.50 400.00 0.00 0% 398.50 1 400.00 8 30.58
2017-10-26 2059 141050 129 56557175 404.00 405.00 397.00 404.00 4.00 1% 404.00 1 404.50 2 30.89
2017-10-27 2059 177830 186 71669400 400.00 406.50 399.50 404.00 0.00 0% 403.00 1 404.50 4 30.89
2017-10-30 2059 131004 127 53116128 403.00 409.00 402.00 406.50 2.50 0.62% 405.00 1 406.50 2 31.08
2017-10-31 2059 190192 187 76726279 406.50 409.00 399.00 403.50 3.00 -0.74% 403.00 1 404.50 1 30.85
2017-11-01 2059 176171 132 71185378 405.00 407.00 403.00 405.00 1.50 0.37% 403.50 1 405.00 1 30.96
2017-11-02 2059 139000 116 56349500 406.00 407.50 403.50 405.50 0.50 0.12% 405.50 3 406.00 5 31.00
2017-11-03 2059 146250 133 58799000 405.50 408.00 397.50 400.00 5.50 -1.36% 399.00 2 400.00 7 30.58
2017-11-06 2059 154056 145 61202788 400.00 403.00 391.00 391.00 9.00 -2.25% 391.00 3 393.50 1 29.89
2017-11-07 2059 311138 298 124508752 392.00 405.50 392.00 403.00 12.00 3.07% 402.00 1 404.00 1 30.07
2017-11-08 2059 400242 369 159623784 402.00 405.00 390.00 403.00 0.00 0% 402.00 1 403.00 1 30.07
2017-11-09 2059 166219 170 65656943 403.00 403.00 392.50 395.50 7.50 -1.86% 394.50 1 396.50 3 29.51
2017-11-10 2059 258100 246 100501200 398.00 398.00 386.00 390.50 5.00 -1.26% 390.00 2 390.50 1 29.14
2017-11-13 2059 223660 213 86851220 395.00 395.50 385.50 392.00 1.50 0.38% 391.00 1 392.00 6 29.25
2017-11-14 2059 134199 119 52707080 394.00 395.00 391.00 394.50 2.50 0.64% 393.00 2 394.50 4 29.44
2017-11-15 2059 206000 197 81775500 395.00 400.00 394.50 400.00 5.50 1.39% 399.00 1 400.00 7 29.85
2017-11-16 2059 127136 106 50927900 402.00 403.00 399.00 402.00 2.00 0.5% 400.00 1 402.00 3 30.00
2017-11-17 2059 161277 160 65238354 405.00 409.00 402.50 405.00 3.00 0.75% 404.00 1 405.00 5 30.22
2017-11-20 2059 159020 142 64311580 404.50 407.00 402.50 406.00 1.00 0.25% 405.00 1 406.00 5 30.30
2017-11-21 2059 186005 178 75946040 409.00 410.00 407.00 410.00 4.00 0.99% 408.00 1 410.00 33 30.60
2017-11-22 2059 153109 148 62221699 410.00 411.50 403.00 405.50 4.50 -1.1% 405.50 1 406.00 17 30.26
2017-11-23 2059 176000 164 71725500 407.50 409.00 406.00 408.50 3.00 0.74% 407.00 1 408.50 1 30.49
2017-11-24 2059 167000 156 68169500 408.50 411.00 406.50 408.50 0.00 0% 407.00 3 409.00 7 30.49
2017-11-27 2059 161130 149 65001760 408.50 410.00 397.50 405.00 3.50 -0.86% 404.50 1 405.50 4 30.22
2017-11-28 2059 136014 107 54968163 405.00 407.00 402.50 404.50 0.50 -0.12% 404.00 1 404.50 2 30.19
2017-11-29 2059 200023 182 81067803 405.00 407.50 403.50 407.50 3.00 0.74% 407.00 1 408.00 2 30.41
2017-11-30 2059 169156 160 68870460 407.50 410.00 405.00 410.00 2.50 0.61% 408.00 2 410.00 3 30.60
2017-12-01 2059 139060 130 57020980 411.00 412.00 408.50 411.00 1.00 0.24% 410.00 1 411.50 3 30.67
2017-12-04 2059 153000 137 62773000 412.00 413.00 408.50 411.50 0.50 0.12% 411.00 1 411.50 1 30.71
2017-12-05 2059 139065 133 57277116 415.00 415.50 409.50 412.50 1.00 0.24% 412.00 1 412.50 2 30.78
2017-12-06 2059 118047 94 48470105 412.50 414.00 408.00 410.00 2.50 -0.61% 408.00 1 410.00 6 30.60
2017-12-07 2059 161200 153 66163000 413.00 413.50 409.00 411.50 1.50 0.37% 410.00 1 411.50 1 30.71
2017-12-08 2059 153071 134 62378719 409.50 413.00 406.00 406.50 5.00 -1.22% 406.00 1 406.50 1 30.34
2017-12-11 2059 131060 111 53184740 406.50 408.50 403.00 403.00 3.50 -0.86% 403.00 3 404.00 18 30.07
2017-12-12 2059 148070 141 59326930 403.00 406.50 396.50 398.50 4.50 -1.12% 398.50 1 399.00 1 29.74
2017-12-13 2059 140321 130 55478632 401.00 402.00 392.00 394.50 4.00 -1% 394.00 1 394.50 3 29.44
2017-12-14 2059 144138 118 56705510 396.50 396.50 391.50 394.50 0.00 0% 393.00 1 394.50 1 29.44
2017-12-15 2059 278444 254 109784973 395.50 398.00 390.00 398.00 3.50 0.89% 397.00 2 398.00 4 29.70
2017-12-18 2059 109080 97 42953420 401.50 401.50 391.00 394.50 3.50 -0.88% 393.00 1 395.00 2 29.44
2017-12-19 2059 138366 139 54387660 395.00 396.50 390.00 392.50 2.00 -0.51% 391.00 1 393.00 2 29.29
2017-12-20 2059 193489 186 75940003 395.50 396.00 390.00 393.00 0.50 0.13% 393.00 1 393.50 6 29.33
2017-12-21 2059 197519 196 77232762 394.50 395.00 389.50 393.00 0.00 0% 392.00 2 393.00 1 29.33
2017-12-22 2059 151030 142 59416165 394.50 395.50 392.50 395.00 2.00 0.51% 395.00 1 395.50 3 29.48
2017-12-25 2059 176160 164 70018420 395.50 399.50 395.00 399.50 4.50 1.14% 398.00 3 399.50 6 29.81
2017-12-26 2059 112055 78 44568110 402.50 402.50 394.50 397.50 2.00 -0.5% 395.00 1 397.50 1 29.66
2017-12-27 2059 137001 119 54252400 399.00 400.00 393.00 394.00 3.50 -0.88% 393.50 10 396.50 9 29.40
2017-12-28 2059 153540 152 60767567 396.50 399.00 393.50 395.50 1.50 0.38% 395.00 1 395.50 2 29.51
2017-12-29 2059 179000 167 71184500 398.00 400.50 395.50 400.50 5.00 1.26% 399.50 1 401.00 7 29.89