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　402.00
0
0%		404.50
2.5
0.62%		398.00
-6.5
-1.61%		394.00
-4
-1.01%		 　395.50
1.5
0.38%		397.00
1.5
0.38%		391.00
-6
-1.51%		390.50
-0.5
-0.13%		392.00
1.5
0.38%		 　394.00
2
0.51%		391.00
-3
-0.76%		390.00
-1
-0.26%		389.00
-1
-0.26%		390.00
1
0.26%		 　388.50
-1.5
-0.38%		390.00
1.5
0.39%		391.00
1
0.26%		392.50
1.5
0.38%		394.50
2
0.51%		 　395.00
0.5
0.13%		391.00
-4
-1.01%		395.50
4.5
1.15%		393.44
2 月395.50
0
0%		395.00
-0.5
-0.13%		 　392.00
-3
-0.76%		394.00
2
0.51%		383.00
-11
-2.79%		415.00
32
8.36%		416.00
1
0.24%		 　416.00
0
0%		 　　　　　　　430.00
14
3.37%		426.00
-4
-0.93%		424.00
-2
-0.47%		 　424.00
0
0%		426.00
2
0.47%		 412.5
3 月416.00
-10
-2.35%		410.50
-5.5
-1.32%		 　413.00
2.5
0.61%		413.00
0
0%		413.00
0
0%		424.00
11
2.66%		420.50
-3.5
-0.83%		 　425.00
4.5
1.07%		418.50
-6.5
-1.53%		411.00
-7.5
-1.79%		418.00
7
1.7%		 　　　406.50
-11.5
-2.75%		408.00
1.5
0.37%		410.50
2.5
0.61%		415.00
4.5
1.1%		 　408.50
-6.5
-1.57%		412.00
3.5
0.86%		414.00
2
0.49%		409.00
-5
-1.21%		401.00
-8
-1.96%		405.00
4
1%		413
4 月 409.00
4
0.99%		411.50
2.5
0.61%		 　　　　412.00
0.5
0.12%		414.00
2
0.49%		417.50
3.5
0.85%		420.00
2.5
0.6%		419.50
-0.5
-0.12%		 　421.00
1.5
0.36%		416.50
-4.5
-1.07%		421.50
5
1.2%		426.00
4.5
1.07%		427.50
1.5
0.35%		 　427.50
0
0%		415.00
-12.5
-2.92%		409.50
-5.5
-1.33%		413.00
3.5
0.85%		415.00
2
0.48%		 　419.50
4.5
1.08%		 417.54
5 月　416.50
-3
-0.72%		412.50
-4
-0.96%		413.00
0.5
0.12%		 　413.00
0
0%		418.00
5
1.21%		430.00
12
2.87%		448.00
18
4.19%		455.00
7
1.56%		 　458.00
3
0.66%		458.50
0.5
0.11%		460.00
1.5
0.33%		454.50
-5.5
-1.2%		442.00
-12.5
-2.75%		 　459.00
17
3.85%		455.00
-4
-0.87%		450.00
-5
-1.1%		448.00
-2
-0.44%		448.00
0
0%		 　445.50
-2.5
-0.56%		450.00
4.5
1.01%		443.00
-7
-1.56%		438.00
-5
-1.13%		441.96
6 月440.00
2
0.46%		 　430.50
-9.5
-2.16%		440.00
9.5
2.21%		430.00
-10
-2.27%		 443.00
13
3.02%		 　428.00
-15
-3.39%		430.00
2
0.47%		433.00
3
0.7%		434.00
1
0.23%		431.00
-3
-0.69%		 　　423.00
-8
-1.86%		429.00
6
1.42%		433.00
4
0.93%		437.00
4
0.92%		 　431.50
-5.5
-1.26%		435.00
3.5
0.81%		428.50
-6.5
-1.49%		437.50
9
2.1%		430.50
-7
-1.6%		 432.06
7 月　426.50
-4
-0.93%		438.00
11.5
2.7%		433.00
-5
-1.14%		428.50
-4.5
-1.04%		421.50
-7
-1.63%		 　424.50
3
0.71%		415.50
-9
-2.12%		422.00
6.5
1.56%		417.00
-5
-1.18%		427.00
10
2.4%		 　433.00
6
1.41%		423.50
-9.5
-2.19%		430.00
6.5
1.53%		425.50
-4.5
-1.05%		428.00
2.5
0.59%		 　429.50
1.5
0.35%		426.00
-3.5
-0.81%		430.00
4
0.94%		434.00
4
0.93%		445.00
11
2.53%		 　427.00
-18
-4.04%		422.00
-5
-1.17%		427.73
8 月429.50
7.5
1.78%		427.00
-2.5
-0.58%		428.00
1
0.23%		 　430.00
2
0.47%		433.50
3.5
0.81%		413.00
-20.5
-4.73%		412.50
-0.5
-0.12%		410.00
-2.5
-0.61%		 　411.00
1
0.24%		410.00
-1
-0.24%		408.00
-2
-0.49%		404.00
-4
-0.98%		404.00
0
0%		 　409.50
5.5
1.36%		411.00
1.5
0.37%		411.50
0.5
0.12%		412.00
0.5
0.12%		414.50
2.5
0.61%		 　407.50
-7
-1.69%		406.00
-1.5
-0.37%		403.50
-2.5
-0.62%		398.50
-5
-1.24%		391.00
-7.5
-1.88%		412.72
9 月 　389.00
-2
-0.51%		391.50
2.5
0.64%		391.50
0
0%		390.00
-1.5
-0.38%		389.00
-1
-0.26%		 　385.00
-4
-1.03%		385.00
0
0%		384.00
-1
-0.26%		383.00
-1
-0.26%		387.00
4
1.04%		 　391.00
4
1.03%		390.00
-1
-0.26%		389.50
-0.5
-0.13%		390.00
0.5
0.13%		391.00
1
0.26%		 　　393.00
2
0.51%		391.00
-2
-0.51%		386.00
-5
-1.28%		401.00
15
3.89%		 390.08
10 月395.50
-5.5
-1.37%		397.50
2
0.51%		391.50
-6
-1.51%		382.00
-9.5
-2.43%		373.50
-8.5
-2.23%		 　377.00
3.5
0.94%		373.50
-3.5
-0.93%		 360.00
-13.5
-3.61%		358.00
-2
-0.56%		 　363.00
5
1.4%		363.00
0
0%		369.00
6
1.65%		357.00
-12
-3.25%		360.00
3
0.84%		 　352.00
-8
-2.22%		346.50
-5.5
-1.56%		350.50
4
1.15%		350.50
0
0%		340.50
-10
-2.85%		 　311.00
-29.5
-8.66%		294.50
-16.5
-5.31%		321.50
27
9.17%		357.43
11 月322.00
0.5
0.16%		332.50
10.5
3.26%		 　327.50
-5
-1.5%		316.00
-11.5
-3.51%		330.00
14
4.43%		334.00
4
1.21%		325.00
-9
-2.69%		 　327.00
2
0.62%		327.00
0
0%		331.00
4
1.22%		 319.50
-11.5
-3.47%		 　335.50
16
5.01%		332.00
-3.5
-1.04%		333.00
1
0.3%		330.00
-3
-0.9%		325.50
-4.5
-1.36%		 　325.50
0
0%		329.00
3.5
1.08%		336.00
7
2.13%		337.00
1
0.3%		335.50
-1.5
-0.45%		 329.43
12 月　　349.00
13.5
4.02%		347.00
-2
-0.57%		337.50
-9.5
-2.74%		322.00
-15.5
-4.59%		327.00
5
1.55%		 　329.00
2
0.61%		331.50
2.5
0.76%		326.00
-5.5
-1.66%		328.00
2
0.61%		328.50
0.5
0.15%		 　329.00
0.5
0.15%		327.50
-1.5
-0.46%		316.00
-11.5
-3.51%		309.50
-6.5
-2.06%		308.50
-1
-0.32%		310.00
1.5
0.49%		 305.00
-5
-1.61%		307.50
2.5
0.82%		306.50
-1
-0.33%		306.00
-0.5
-0.16%		320.00
14
4.58%		　　　322.25

說明:最高漲幅:9.17%最低跌幅:-8.66% 最高價:460.00最低價:294.50平均價:395.57,灰色底表示週末,漲145天(693.5)元,跌139天(-873.5)元,平盤21天
9%=1,8%=1,5%=3,4%=7,3%=9,2%=11,1%=67,0%=67,-0%=2,-1%=3,-2%=6,-3%=13,-4%=24,-5%=37,-6%=54,

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
2018-01-02 2059 156236 142 62790788 403.00 403.50 400.50 402.00 1.50 0% 402.00 1 403.50 8 30.00
2018-01-03 2059 155077 145 62569108 404.50 406.00 401.00 404.50 2.50 0.62% 403.00 1 405.00 3 30.19
2018-01-04 2059 177422 162 70748956 404.50 405.00 395.50 398.00 6.50 -1.61% 398.00 2 398.50 2 29.70
2018-01-05 2059 162598 163 64223017 399.00 401.00 392.50 394.00 4.00 -1.01% 392.50 1 394.00 1 29.40
2018-01-08 2059 140314 136 55216844 399.00 399.00 391.00 395.50 1.50 0.38% 394.00 1 395.50 3 29.51
2018-01-09 2059 216058 144 85669438 398.00 399.50 394.50 397.00 1.50 0.38% 395.50 1 397.00 127 29.63
2018-01-10 2059 129047 123 50897877 401.00 401.50 391.00 391.00 6.00 -1.51% 391.00 1 391.50 1 29.18
2018-01-11 2059 138008 116 53954648 391.00 393.50 389.50 390.50 0.50 -0.13% 390.00 56 390.50 64 29.14
2018-01-12 2059 170057 168 66709815 392.50 394.50 391.00 392.00 1.50 0.38% 391.00 2 392.00 33 29.25
2018-01-15 2059 152050 148 59732100 394.00 395.00 391.00 394.00 2.00 0.51% 393.00 1 394.00 52 29.40
2018-01-16 2059 120115 106 47233080 395.00 396.00 391.00 391.00 3.00 -0.76% 391.00 9 393.00 127 29.18
2018-01-17 2059 254206 233 99503942 394.00 395.00 389.00 390.00 1.00 -0.26% 389.50 3 390.00 39 29.10
2018-01-18 2059 117703 108 45938967 394.00 395.00 388.50 389.00 1.00 -0.26% 389.00 5 390.00 228 29.03
2018-01-19 2059 116138 109 45261389 391.50 392.50 388.00 390.00 1.00 0.26% 389.00 3 390.00 9 29.10
2018-01-22 2059 111046 83 43258440 392.50 393.50 387.50 388.50 1.50 -0.38% 388.00 9 389.50 1 28.99
2018-01-23 2059 158020 81 61563820 389.00 391.00 388.50 390.00 1.50 0.39% 390.00 16 391.00 3 29.10
2018-01-24 2059 433029 108 169106917 393.50 393.50 390.00 391.00 1.00 0.26% 390.00 7 391.00 2 29.18
2018-01-25 2059 119101 78 46628743 393.00 393.00 390.00 392.50 1.50 0.38% 391.00 1 392.50 5 29.29
2018-01-26 2059 161044 146 63274880 393.00 397.00 390.50 394.50 2.00 0.51% 394.00 1 394.50 15 29.44
2018-01-29 2059 117160 108 46131200 396.00 397.00 391.00 395.00 0.50 0.13% 394.50 1 395.00 5 29.48
2018-01-30 2059 153000 114 59977000 395.00 397.00 390.00 391.00 4.00 -1.01% 391.00 1 392.00 11 29.18
2018-01-31 2059 136114 116 53266086 393.00 395.50 390.00 395.50 4.50 1.15% 394.00 1 395.50 1 29.51
2018-02-01 2059 117097 103 46207815 395.00 397.50 392.00 395.50 0.00 0% 395.00 1 395.50 15 29.51
2018-02-02 2059 170913 177 67317155 396.00 396.50 391.50 395.00 0.50 -0.13% 394.00 9 395.00 1 29.48
2018-02-05 2059 139420 124 54893108 394.00 395.50 392.00 392.00 3.00 -0.76% 391.50 7 392.00 91 29.25
2018-02-06 2059 141112 129 54968906 388.00 394.00 386.00 394.00 2.00 0.51% 393.00 1 394.00 1 29.40
2018-02-07 2059 155262 155 59959656 394.50 396.00 383.00 383.00 11.00 -2.79% 383.00 4 385.00 1 28.58
2018-02-08 2059 657480 573 270216260 392.00 420.50 392.00 415.00 32.00 8.36% 414.50 1 415.00 4 30.97
2018-02-09 2059 285701 269 119028013 414.00 427.00 407.00 416.00 1.00 0.24% 415.00 22 416.00 5 31.04
2018-02-12 2059 424210 345 175187520 421.00 423.00 407.50 416.00 0.00 0% 412.00 1 416.00 1 31.04
2018-02-21 2059 296194 264 126493226 422.50 432.50 420.50 430.00 14.00 3.37% 429.00 1 430.50 1 32.09
2018-02-22 2059 164109 148 70268825 429.50 437.50 425.00 426.00 4.00 -0.93% 424.50 1 426.00 3 31.79
2018-02-23 2059 199070 187 84517610 426.50 429.00 422.00 424.00 2.00 -0.47% 422.50 1 426.00 35 31.64
2018-02-26 2059 139002 116 58859346 426.00 426.00 422.00 424.00 0.00 0% 423.00 1 424.00 15 31.64
2018-02-27 2059 217105 208 92354415 426.00 435.00 422.50 426.00 2.00 0.47% 425.00 1 426.00 17 44.65
2018-03-01 2059 252156 154 106638064 426.00 428.50 416.00 416.00 10.00 -2.35% 415.00 1 416.00 2 43.61
2018-03-02 2059 194331 182 80230048 414.50 417.00 410.50 410.50 5.50 -1.32% 410.50 10 412.50 1 43.03
2018-03-05 2059 234000 198 96570500 410.50 418.00 410.50 413.00 2.50 0.61% 412.00 1 413.00 10 43.29
2018-03-06 2059 191100 163 79049450 415.50 418.00 411.00 413.00 0.00 0% 411.00 4 413.00 9 43.29
2018-03-07 2059 186268 173 76882380 415.00 417.00 410.50 413.00 0.00 0% 412.00 1 413.00 2 43.29
2018-03-08 2059 208463 202 87935923 417.00 426.00 416.50 424.00 11.00 2.66% 423.00 1 424.00 11 44.44
2018-03-09 2059 121051 104 50907369 428.00 430.50 415.50 420.50 3.50 -0.83% 420.50 1 421.00 5 44.08
2018-03-12 2059 121226 102 51223872 423.50 425.00 421.00 425.00 4.50 1.07% 424.50 1 425.00 5 44.55
2018-03-13 2059 221087 187 92131909 425.00 428.00 414.00 418.50 6.50 -1.53% 417.00 2 418.50 1 43.87
2018-03-14 2059 119105 104 49205155 422.00 422.00 410.00 411.00 7.50 -1.79% 410.50 8 411.50 5 43.08
2018-03-15 2059 133055 133 55228325 411.50 418.00 411.00 418.00 7.00 1.7% 417.00 1 418.50 4 43.82
2018-03-20 2059 138145 128 56105515 416.00 416.00 404.00 406.50 9.50 -2.75% 406.00 1 407.00 2 42.61
2018-03-21 2059 120200 110 49368100 409.00 416.50 407.00 408.00 1.50 0.37% 408.00 13 410.50 1 42.77
2018-03-22 2059 119900 103 49296800 411.00 415.00 409.00 410.50 2.50 0.61% 408.50 3 410.50 1 43.03
2018-03-23 2059 137100 109 55931300 409.00 415.00 405.50 415.00 4.50 1.1% 413.00 1 415.00 2 43.50
2018-03-26 2059 137077 134 56070453 418.00 418.00 406.00 408.50 6.50 -1.57% 407.00 1 408.50 1 42.82
2018-03-27 2059 162110 164 66970990 412.50 417.00 409.50 412.00 3.50 0.86% 411.00 1 412.00 1 43.19
2018-03-28 2059 128008 119 52774804 412.50 416.00 410.00 414.00 2.00 0.49% 414.00 1 415.00 2 43.40
2018-03-29 2059 110067 101 45255403 414.00 417.00 406.50 409.00 5.00 -1.21% 407.00 1 409.00 1 42.87
2018-03-30 2059 188190 171 76337665 413.00 413.00 400.50 401.00 8.00 -1.96% 400.50 4 403.50 2 42.03
2018-03-31 2059 110010 95 44325550 404.50 405.00 401.00 405.00 4.00 1% 403.00 1 405.00 1 42.45
2018-04-02 2059 177024 153 71847792 405.00 409.00 404.50 409.00 4.00 0.99% 408.50 1 409.00 1 42.87
2018-04-03 2059 126400 116 51856099 412.50 412.50 408.50 411.50 2.50 0.61% 410.00 1 411.50 2 43.13
2018-04-09 2059 180666 173 74054894 414.00 417.00 405.50 412.00 0.50 0.12% 411.50 1 413.00 2 43.19
2018-04-10 2059 164010 153 67860620 412.50 416.50 412.50 414.00 2.00 0.49% 413.00 1 414.50 1 43.40
2018-04-11 2059 135000 122 56156500 418.00 418.50 414.00 417.50 3.50 0.85% 416.00 1 418.00 3 43.76
2018-04-12 2059 129240 121 54201560 421.50 421.50 418.50 420.00 2.50 0.6% 419.00 1 420.50 4 44.03
2018-04-13 2059 142035 153 59450200 422.50 422.50 416.00 419.50 0.50 -0.12% 418.00 2 420.00 5 43.97
2018-04-16 2059 144040 126 60607280 421.00 424.00 420.00 421.00 1.50 0.36% 420.00 2 422.00 2 44.13
2018-04-17 2059 130069 127 54602738 423.00 426.00 415.00 416.50 4.50 -1.07% 415.00 4 416.50 1 43.66
2018-04-18 2059 174033 144 73120843 419.50 423.00 418.50 421.50 5.00 1.2% 421.50 1 422.00 7 44.18
2018-04-19 2059 122000 119 51800000 424.50 426.00 423.00 426.00 4.50 1.07% 425.00 1 426.00 5 44.65
2018-04-20 2059 141136 128 59990731 428.00 428.00 422.00 427.50 1.50 0.35% 427.00 1 427.50 1 44.81
2018-04-23 2059 106039 89 45105555 430.00 435.00 420.00 427.50 0.00 0% 424.00 1 427.50 2 44.81
2018-04-24 2059 142145 139 59352175 432.00 432.00 412.00 415.00 12.50 -2.92% 414.00 1 415.00 6 43.50
2018-04-25 2059 108119 98 44667790 415.00 420.00 409.00 409.50 5.50 -1.33% 408.00 3 410.00 13 42.92
2018-04-26 2059 112020 106 46282700 414.00 416.00 410.00 413.00 3.50 0.85% 412.00 1 413.50 1 43.29
2018-04-27 2059 130100 121 54021400 421.00 421.50 412.50 415.00 2.00 0.48% 414.00 1 415.00 4 43.50
2018-04-30 2059 152072 142 63607631 416.00 421.00 416.00 419.50 4.50 1.08% 417.50 1 419.50 1 43.97
2018-05-02 2059 152000 130 63287000 421.50 422.00 414.50 416.50 3.00 -0.72% 415.00 1 417.50 1 43.66
2018-05-03 2059 110103 102 45606936 419.00 419.00 412.50 412.50 4.00 -0.96% 412.00 3 413.50 1 43.24
2018-05-04 2059 102000 85 42012000 416.00 416.00 405.50 413.00 0.50 0.12% 412.50 1 413.50 2 43.29
2018-05-07 2059 119010 111 49215135 417.00 417.00 412.00 413.00 0.00 0% 412.50 1 413.50 2 35.12
2018-05-08 2059 250100 234 104206000 414.00 419.00 412.00 418.00 5.00 1.21% 417.00 1 418.00 9 35.54
2018-05-09 2059 202354 197 86149574 421.00 436.50 419.00 430.00 12.00 2.87% 429.00 2 431.00 1 36.56
2018-05-10 2059 262241 259 115436603 432.00 448.00 431.00 448.00 18.00 4.19% 445.00 1 448.00 4 38.10
2018-05-11 2059 236176 213 108008376 448.00 464.00 448.00 455.00 7.00 1.56% 452.50 2 455.00 5 38.69
2018-05-14 2059 120007 109 54894199 455.00 462.50 452.00 458.00 3.00 0.66% 457.00 1 460.00 1 38.95
2018-05-15 2059 126054 115 57809596 461.00 461.00 456.00 458.50 0.50 0.11% 458.00 2 458.50 3 38.99
2018-05-16 2059 120106 113 55223260 456.00 462.00 456.00 460.00 1.50 0.33% 459.50 1 460.00 1 39.12
2018-05-17 2059 120459 106 54723550 462.00 463.00 446.00 454.50 5.50 -1.2% 454.50 1 455.00 5 38.65
2018-05-18 2059 175045 168 77963390 459.00 459.00 442.00 442.00 12.50 -2.75% 442.00 4 444.00 5 37.59
2018-05-21 2059 173045 166 79340042 446.00 465.00 444.00 459.00 17.00 3.85% 459.00 1 464.00 1 39.03
2018-05-22 2059 142033 127 64507982 459.00 459.00 451.50 455.00 4.00 -0.87% 454.00 1 455.00 9 38.69
2018-05-23 2059 133102 128 60152492 456.00 457.50 450.00 450.00 5.00 -1.1% 449.50 2 450.00 1 38.27
2018-05-24 2059 116032 104 51899772 454.00 457.00 444.00 448.00 2.00 -0.44% 445.00 1 448.00 2 38.10
2018-05-25 2059 109005 91 48703240 450.00 451.50 444.50 448.00 0.00 0% 447.00 1 448.00 3 38.10
2018-05-28 2059 117814 94 52621974 450.00 450.00 444.50 445.50 2.50 -0.56% 445.00 1 446.50 1 37.88
2018-05-29 2059 114000 111 51427500 449.50 457.00 447.50 450.00 4.50 1.01% 449.00 1 450.50 1 38.27
2018-05-30 2059 131116 115 58781888 451.00 457.50 441.00 443.00 7.00 -1.56% 443.00 1 444.00 1 37.67
2018-05-31 2059 132116 119 57916308 445.00 449.00 434.00 438.00 5.00 -1.13% 434.00 2 438.50 5 37.24
2018-06-01 2059 148000 134 65130000 443.00 444.00 438.50 440.00 2.00 0.46% 439.00 1 440.50 6 37.41
2018-06-04 2059 188417 186 81738014 440.00 446.50 427.00 430.50 9.50 -2.16% 430.50 3 431.00 1 36.61
2018-06-05 2059 249040 243 108972000 440.00 441.00 433.00 440.00 9.50 2.21% 437.00 2 440.00 22 37.41
2018-06-06 2059 216382 218 93108760 443.00 443.50 425.00 430.00 10.00 -2.27% 429.00 1 430.00 1 36.56
2018-06-08 2059 189391 182 83420343 439.00 444.50 437.50 443.00 7.50 3.02% 442.00 1 443.00 2 37.67
2018-06-11 2059 156448 161 67667244 446.00 448.00 426.00 428.00 15.00 -3.39% 427.50 1 428.00 3 36.39
2018-06-12 2059 162275 160 69728250 434.00 434.50 427.00 430.00 2.00 0.47% 428.00 2 430.00 1 36.56
2018-06-13 2059 118029 108 50994071 433.00 435.00 430.00 433.00 3.00 0.7% 432.00 1 433.50 1 36.82
2018-06-14 2059 117105 115 50757070 435.00 436.00 430.50 434.00 1.00 0.23% 434.00 1 434.50 4 36.90
2018-06-15 2059 96050 84 41646550 437.00 437.00 431.00 431.00 3.00 -0.69% 431.00 6 433.50 1 36.65
2018-06-19 2059 130229 129 55109793 431.50 431.50 420.50 423.00 8.00 -1.86% 423.00 1 424.00 4 35.97
2018-06-20 2059 98243 92 41804747 423.00 429.00 421.00 429.00 6.00 1.42% 425.50 3 429.00 2 36.48
2018-06-21 2059 106039 98 45814770 433.00 433.00 430.00 433.00 4.00 0.93% 432.00 1 433.00 1 36.82
2018-06-22 2059 133631 132 58302223 433.00 439.00 433.00 437.00 4.00 0.92% 436.50 1 439.00 5 37.16
2018-06-25 2059 175200 172 76551600 437.50 444.00 431.00 431.50 5.50 -1.26% 430.50 5 434.00 2 36.69
2018-06-26 2059 231100 180 100628650 434.00 440.00 432.50 435.00 3.50 0.81% 433.00 1 435.00 2 36.99
2018-06-27 2059 140076 137 60205604 439.00 440.00 425.00 428.50 6.50 -1.49% 428.00 1 429.00 3 36.44
2018-06-28 2059 144100 134 62191400 433.00 437.50 430.00 437.50 9.00 2.1% 436.00 1 438.00 2 37.20
2018-06-29 2059 116004 92 50053220 438.00 439.00 428.00 430.50 7.00 -1.6% 428.50 1 431.00 2 36.61
2018-07-02 2059 142200 138 60471100 432.00 435.00 421.00 426.50 4.00 -0.93% 421.00 4 426.50 2 36.27
2018-07-03 2059 126101 122 54506935 426.50 439.50 426.50 438.00 11.50 2.7% 434.00 10 438.50 3 37.24
2018-07-04 2059 123001 110 52779431 439.50 439.50 425.50 433.00 5.00 -1.14% 430.50 1 433.00 2 36.82
2018-07-05 2059 103053 104 44322210 434.00 437.50 426.00 428.50 4.50 -1.04% 426.50 2 428.50 1 36.44
2018-07-06 2059 130135 130 54911430 434.00 435.50 419.00 421.50 7.00 -1.63% 419.00 2 421.50 3 35.84
2018-07-09 2059 143000 131 59678500 420.50 424.50 413.00 424.50 3.00 0.71% 421.50 1 424.50 1 36.10
2018-07-10 2059 127065 127 53036040 429.00 430.00 412.50 415.50 9.00 -2.12% 413.50 1 416.00 3 35.33
2018-07-11 2059 123000 112 51639000 416.00 428.00 410.00 422.00 6.50 1.56% 419.00 1 422.00 1 35.88
2018-07-12 2059 115990 114 48398863 425.50 427.50 414.50 417.00 5.00 -1.18% 415.50 2 418.50 4 35.46
2018-07-13 2059 111006 102 46660547 417.00 427.00 417.00 427.00 10.00 2.4% 426.00 1 427.00 1 36.31
2018-07-16 2059 162003 160 69499788 431.50 433.00 427.00 433.00 6.00 1.41% 429.00 1 433.00 3 36.82
2018-07-17 2059 113179 101 48011359 435.50 435.50 421.00 423.50 9.50 -2.19% 422.50 1 424.00 1 36.01
2018-07-18 2059 255832 192 109795764 425.00 433.50 423.50 430.00 6.50 1.53% 430.00 1 433.00 2 36.56
2018-07-19 2059 115110 105 49313530 432.00 433.00 425.00 425.50 4.50 -1.05% 425.00 11 428.00 1 36.18
2018-07-20 2059 115040 82 49392520 429.50 435.00 427.00 428.00 2.50 0.59% 428.00 2 430.00 1 36.39
2018-07-23 2059 107011 91 45732197 429.50 432.00 425.50 429.50 1.50 0.35% 428.00 2 430.00 6 36.52
2018-07-24 2059 110000 90 46794000 429.00 429.00 423.50 426.00 3.50 -0.81% 423.50 1 426.50 1 36.22
2018-07-25 2059 120683 118 51782458 431.00 432.50 427.50 430.00 4.00 0.94% 427.00 2 430.00 3 36.56
2018-07-26 2059 223060 116 96478360 433.00 434.00 431.00 434.00 4.00 0.93% 432.00 1 434.00 2 36.90
2018-07-27 2059 216015 188 94559615 435.00 445.00 432.00 445.00 11.00 2.53% 441.00 3 445.00 2 37.84
2018-07-30 2059 128016 120 55409848 445.00 445.00 427.00 427.00 18.00 -4.04% 427.00 1 429.00 1 36.31
2018-07-31 2059 138060 129 58577850 429.50 430.00 420.00 422.00 5.00 -1.17% 422.00 1 422.50 1 35.88
2018-08-01 2059 127034 124 54233984 430.00 431.00 423.50 429.50 7.50 1.78% 426.50 2 430.00 4 36.52
2018-08-02 2059 115050 94 48999725 429.50 430.00 423.00 427.00 2.50 -0.58% 426.00 2 427.50 1 36.31
2018-08-03 2059 129000 110 54823500 428.00 429.50 422.50 428.00 1.00 0.23% 425.50 1 429.00 8 36.39
2018-08-06 2059 134050 125 57642850 433.00 433.00 429.00 430.00 2.00 0.47% 429.00 1 431.00 1 36.56
2018-08-07 2059 138053 114 59823316 432.00 435.00 432.00 433.50 3.50 0.81% 433.00 1 433.50 2 26.76
2018-08-08 2059 290157 284 121200812 430.00 430.00 412.00 413.00 20.50 -4.73% 413.00 5 415.00 1 25.49
2018-08-09 2059 134000 133 54691000 413.50 413.50 405.00 412.50 0.50 -0.12% 407.00 3 412.50 1 25.46
2018-08-10 2059 129074 134 52872655 412.00 412.00 406.00 410.00 2.50 -0.61% 409.50 6 410.00 1 25.31
2018-08-13 2059 127044 122 52134474 412.00 412.00 409.00 411.00 1.00 0.24% 410.00 6 412.00 3 25.37
2018-08-14 2059 84006 83 34498966 411.50 414.00 407.50 410.00 1.00 -0.24% 408.00 2 410.50 2 25.31
2018-08-15 2059 77002 76 31677820 410.00 415.00 408.00 408.00 2.00 -0.49% 407.50 2 408.50 1 25.19
2018-08-16 2059 81040 74 32788320 407.00 407.50 403.00 404.00 4.00 -0.98% 404.00 1 405.00 2 24.94
2018-08-17 2059 289001 58 115854908 407.00 407.50 399.50 404.00 0.00 0% 402.00 4 405.00 2 24.94
2018-08-20 2059 100036 78 40796224 406.50 410.50 404.50 409.50 5.50 1.36% 407.00 4 410.00 1 25.28
2018-08-21 2059 115054 100 47242221 413.00 415.50 405.00 411.00 1.50 0.37% 409.50 1 412.00 2 25.37
2018-08-22 2059 105213 93 43323691 415.00 416.00 407.50 411.50 0.50 0.12% 408.00 1 412.00 2 25.40
2018-08-23 2059 92055 77 37804522 407.00 414.00 407.00 412.00 0.50 0.12% 412.00 1 413.00 1 25.43
2018-08-24 2059 95050 96 39357600 412.50 416.00 412.50 414.50 2.50 0.61% 412.50 7 414.50 1 25.59
2018-08-27 2059 88012 73 36162438 414.50 416.00 407.50 407.50 7.00 -1.69% 407.50 4 410.50 1 25.15
2018-08-28 2059 121482 118 49337796 407.50 408.50 404.50 406.00 1.50 -0.37% 406.00 1 406.50 1 25.06
2018-08-29 2059 120073 115 48335565 403.00 409.00 399.00 403.50 0.00 -0.62% 403.50 1 405.00 3 24.91
2018-08-30 2059 98200 97 39272500 406.00 406.50 396.00 398.50 5.00 -1.24% 398.50 1 399.00 1 24.60
2018-08-31 2059 116560 122 45868798 398.50 400.00 390.50 391.00 7.50 -1.88% 390.50 10 393.00 2 24.14
2018-09-03 2059 121151 117 47345192 394.00 394.00 387.00 389.00 2.00 -0.51% 389.00 2 389.50 1 24.01
2018-09-04 2059 126060 125 49355140 394.00 396.00 389.00 391.50 2.50 0.64% 390.50 2 392.00 4 24.17
2018-09-05 2059 107250 104 41816000 393.00 393.00 388.00 391.50 0.00 0% 391.00 1 391.50 3 24.17
2018-09-06 2059 138000 136 53452000 391.50 391.50 385.00 390.00 1.50 -0.38% 388.50 1 390.00 1 24.07
2018-09-07 2059 101195 96 39434672 392.00 396.50 385.00 389.00 1.00 -0.26% 386.00 1 389.00 2 24.01
2018-09-10 2059 106000 90 40888500 393.00 394.00 384.00 385.00 4.00 -1.03% 385.00 1 385.50 2 23.77
2018-09-11 2059 101050 88 38827800 385.00 389.00 383.00 385.00 0.00 0% 382.50 2 385.00 5 23.77
2018-09-12 2059 100638 98 38759078 388.00 389.50 380.50 384.00 1.00 -0.26% 381.00 10 384.50 3 23.70
2018-09-13 2059 97007 89 37127230 386.50 387.00 380.00 383.00 1.00 -0.26% 382.50 1 383.50 2 23.64
2018-09-14 2059 110100 107 42365900 384.50 387.50 383.50 387.00 4.00 1.04% 385.50 2 387.00 1 23.89
2018-09-17 2059 73150 60 28436625 389.50 391.00 387.00 391.00 4.00 1.03% 387.50 10 391.00 3 24.14
2018-09-18 2059 94454 90 36857998 391.00 393.00 386.00 390.00 1.00 -0.26% 387.00 3 390.50 4 24.07
2018-09-19 2059 115100 109 44806749 392.00 393.50 387.00 389.50 0.50 -0.13% 388.50 1 390.00 2 24.04
2018-09-20 2059 92302 91 36074780 392.00 394.00 389.50 390.00 0.50 0.13% 389.00 10 390.00 82 24.07
2018-09-21 2059 77040 71 30193700 393.00 395.00 390.50 391.00 1.00 0.26% 390.50 8 391.00 78 24.14
2018-09-25 2059 84100 76 32937600 393.50 394.00 390.50 393.00 2.00 0.51% 393.00 1 393.50 5 24.26
2018-09-26 2059 93000 85 36411500 394.50 394.50 389.00 391.00 2.00 -0.51% 391.00 1 391.50 1 24.14
2018-09-27 2059 84000 71 32712000 393.00 393.00 386.00 386.00 5.00 -1.28% 386.00 6 388.00 1 23.83
2018-09-28 2059 193277 185 76615523 389.50 402.00 388.00 401.00 15.00 3.89% 401.00 1 402.00 3 24.75
2018-10-01 2059 136001 135 54439401 407.00 407.00 395.50 395.50 5.50 -1.37% 395.50 1 397.00 1 24.41
2018-10-02 2059 447030 95 177164070 397.50 400.00 393.00 397.50 2.00 0.51% 396.00 1 397.50 4 24.54
2018-10-03 2059 103936 88 40812400 397.50 401.00 389.50 391.50 6.00 -1.51% 391.50 1 392.50 1 24.17
2018-10-04 2059 93309 91 35755465 398.00 398.00 376.00 382.00 9.50 -2.43% 380.00 8 383.00 2 23.58
2018-10-05 2059 105204 93 39595020 384.00 384.00 370.50 373.50 8.50 -2.23% 373.00 2 375.00 19 23.06
2018-10-08 2059 83000 68 31250000 382.00 382.00 374.00 377.00 3.50 0.94% 375.00 1 377.00 5 23.27
2018-10-09 2059 107200 101 40221800 379.50 382.00 371.00 373.50 3.50 -0.93% 372.50 1 374.00 5 23.06
2018-10-11 2059 78130 77 28029840 371.50 371.50 351.00 360.00 13.50 -3.61% 359.00 1 360.00 16 22.22
2018-10-12 2059 79357 73 28526092 372.00 374.00 356.00 358.00 2.00 -0.56% 358.00 1 359.50 1 22.10
2018-10-15 2059 93075 77 33554875 358.00 367.50 358.00 363.00 5.00 1.4% 361.00 1 363.00 3 22.41
2018-10-16 2059 103000 88 37118500 367.50 368.50 356.00 363.00 0.00 0% 360.00 1 363.00 2 22.41
2018-10-17 2059 98046 88 36163403 369.00 371.50 367.00 369.00 6.00 1.65% 367.50 1 369.50 1 22.78
2018-10-18 2059 79800 81 28990798 370.00 370.50 357.00 357.00 12.00 -3.25% 357.00 1 358.00 2 22.04
2018-10-19 2059 165115 132 59395072 361.00 363.50 357.00 360.00 3.00 0.84% 359.50 5 361.00 2 22.22
2018-10-22 2059 87110 83 31069660 365.00 365.00 351.50 352.00 8.00 -2.22% 354.00 2 357.00 8 21.73
2018-10-23 2059 88263 91 31079472 357.00 360.00 346.50 346.50 5.50 -1.56% 346.50 1 349.50 10 21.39
2018-10-24 2059 107150 103 37099050 349.00 356.00 339.50 350.50 4.00 1.15% 350.50 1 351.00 1 21.64
2018-10-25 2059 78020 75 27143560 347.00 350.50 346.00 350.50 0.00 0% 347.00 5 350.50 3 21.64
2018-10-26 2059 75000 67 25749000 350.50 357.00 334.50 340.50 10.00 -2.85% 338.00 2 342.00 4 21.02
2018-10-29 2059 160130 159 51120950 338.00 344.00 310.00 311.00 29.50 -8.66% 310.50 3 314.00 1 19.20
2018-10-30 2059 283101 275 84143148 314.00 315.00 284.50 294.50 16.50 -5.31% 294.00 4 295.00 1 18.18
2018-10-31 2059 244076 243 75175896 309.00 321.50 298.00 321.50 27.00 9.17% 319.50 2 321.50 1 19.85
2018-11-01 2059 132000 132 42810500 322.00 330.00 321.50 322.00 0.50 0.16% 321.50 1 322.50 2 19.88
2018-11-02 2059 134175 135 44536075 330.00 340.00 325.50 332.50 10.50 3.26% 328.50 1 332.50 8 20.52
2018-11-05 2059 132001 127 43030830 332.00 332.00 323.50 327.50 5.00 -1.5% 327.50 1 328.50 2 20.22
2018-11-06 2059 152059 143 48609321 331.00 331.00 315.00 316.00 11.50 -3.51% 316.00 6 318.00 1 19.51
2018-11-07 2059 116200 117 37589299 320.00 330.00 320.00 330.00 14.00 4.43% 326.00 4 330.00 2 19.53
2018-11-08 2059 124148 127 41725728 335.50 339.50 333.00 334.00 4.00 1.21% 334.00 6 335.50 3 19.76
2018-11-09 2059 94065 87 31163820 339.00 339.00 325.00 325.00 9.00 -2.69% 325.00 1 327.50 1 19.23
2018-11-12 2059 82016 81 26760271 331.50 331.50 323.00 327.00 2.00 0.62% 326.00 1 327.00 3 19.35
2018-11-13 2059 151011 144 49129152 328.00 328.00 323.50 327.00 0.00 0% 325.00 1 327.50 1 19.35
2018-11-14 2059 73000 70 24109000 332.00 332.50 328.00 331.00 4.00 1.22% 329.00 2 331.50 6 19.59
2018-11-16 2059 128002 124 41434148 329.00 329.00 319.50 319.50 6.00 -3.47% 318.50 2 321.00 1 18.91
2018-11-19 2059 181051 184 59551609 322.50 337.50 320.00 335.50 16.00 5.01% 335.50 2 336.00 11 19.85
2018-11-20 2059 154050 153 50930050 337.00 337.00 327.50 332.00 3.50 -1.04% 332.00 1 332.50 1 19.64
2018-11-21 2059 125153 121 41553872 335.00 335.00 331.00 333.00 1.00 0.3% 332.50 1 333.00 1 19.70
2018-11-22 2059 133195 124 43924740 337.50 338.00 327.00 330.00 3.00 -0.9% 328.50 1 331.00 1 19.53
2018-11-23 2059 106124 102 34795800 334.50 335.00 323.00 325.50 4.50 -1.36% 325.50 1 326.00 2 19.26
2018-11-26 2059 121255 111 39455501 330.00 330.00 322.00 325.50 0.00 0% 324.50 1 325.50 1 19.26
2018-11-27 2059 116261 115 38042608 330.50 331.00 325.50 329.00 3.50 1.08% 328.50 1 329.00 2 19.47
2018-11-28 2059 169172 174 56075292 332.00 336.00 329.00 336.00 7.00 2.13% 335.00 1 336.00 3 19.88
2018-11-29 2059 178070 179 59785590 343.00 343.00 332.00 337.00 1.00 0.3% 337.00 6 338.00 3 19.94
2018-11-30 2059 470060 431 161230840 343.00 354.00 335.50 335.50 1.50 -0.45% 335.50 5 337.00 1 19.85
2018-12-03 2059 503374 435 174860026 341.00 352.00 339.00 349.00 13.50 4.02% 348.50 3 349.50 1 20.65
2018-12-04 2059 382246 305 133190592 349.00 350.00 346.00 347.00 2.00 -0.57% 347.00 1 347.50 3 20.53
2018-12-05 2059 350151 258 118473850 345.50 345.50 335.50 337.50 9.50 -2.74% 336.50 1 337.50 1 19.97
2018-12-06 2059 253010 235 83312950 339.50 341.00 322.00 322.00 15.50 -4.59% 322.00 6 323.00 1 19.05
2018-12-07 2059 212356 200 69228760 327.00 329.50 324.00 327.00 5.00 1.55% 327.00 1 327.50 4 19.35
2018-12-10 2059 272384 239 89531720 329.50 331.00 326.50 329.00 2.00 0.61% 328.50 1 329.50 3 19.47
2018-12-11 2059 203100 180 67138200 336.00 336.00 329.00 331.50 2.50 0.76% 330.00 1 331.50 5 19.62
2018-12-12 2059 216243 201 70896690 333.00 333.00 326.00 326.00 5.50 -1.66% 326.00 1 327.00 1 19.29
2018-12-13 2059 221100 210 72153100 327.00 328.50 324.00 328.00 2.00 0.61% 327.00 1 328.00 1 19.41
2018-12-14 2059 277100 272 91248100 327.00 333.50 327.00 328.50 0.50 0.15% 328.50 2 330.00 1 19.44
2018-12-17 2059 230000 222 75713000 328.00 331.50 327.50 329.00 0.50 0.15% 329.00 2 330.50 7 19.47
2018-12-18 2059 185331 180 60927401 329.00 332.00 326.00 327.50 1.50 -0.46% 327.00 1 328.00 4 19.38
2018-12-19 2059 281116 266 89661120 328.00 329.00 314.00 316.00 11.50 -3.51% 315.50 11 317.00 1 18.70
2018-12-20 2059 297600 196 91948700 316.00 316.00 305.50 309.50 6.50 -2.06% 308.50 1 309.50 3 18.31
2018-12-21 2059 200265 186 62020475 312.00 314.00 306.50 308.50 1.00 -0.32% 308.50 9 310.00 8 18.25
2018-12-22 2059 130000 116 40313500 313.00 313.00 308.50 310.00 1.50 0.49% 309.00 1 310.00 2 18.34
2018-12-24 2059 192677 183 58745662 311.00 311.00 302.00 305.00 5.00 -1.61% 304.00 2 305.00 1 18.05
2018-12-25 2059 132016 118 40190928 303.00 308.00 300.00 307.50 2.50 0.82% 306.00 1 308.00 5 18.20
2018-12-26 2059 166100 161 51369400 308.50 314.00 306.50 306.50 1.00 -0.33% 306.50 5 307.00 1 18.14
2018-12-27 2059 255050 234 78375975 315.00 315.00 302.00 306.00 0.50 -0.16% 304.50 4 306.00 3 18.11
2018-12-28 2059 282122 281 88089234 308.00 320.50 305.00 320.00 14.00 4.58% 319.50 1 320.00 4 18.93