藍天(2362)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　47.60
0
0%		47.90
0.3
0.63%		47.50
-0.4
-0.84%		47.35
-0.15
-0.32%		47.10
-0.25
-0.53%		 　46.95
-0.15
-0.32%		47.95
1
2.13%		47.40
-0.55
-1.15%		47.45
0.05
0.11%		47.80
0.35
0.74%		 　47.70
-0.1
-0.21%		48.85
1.15
2.41%		48.50
-0.35
-0.72%		 　　　　　　　　　　49.60
1.1
2.27%		50.00
0.4
0.81%		47.99
2 月49.75
-0.25
-0.5%		50.50
0.75
1.51%		50.00
-0.5
-0.99%		49.80
-0.2
-0.4%		 48.90
-0.9
-1.81%		48.75
-0.15
-0.31%		51.00
2.25
4.62%		51.30
0.3
0.59%		51.70
0.4
0.78%		 　51.20
-0.5
-0.97%		51.50
0.3
0.59%		53.10
1.6
3.11%		52.20
-0.9
-1.69%		52.00
-0.2
-0.38%		 　52.00
0
0%		51.40
-0.6
-1.15%		52.50
1.1
2.14%		52.20
-0.3
-0.57%		51.60
-0.6
-1.15%		 　　　52.80
1.2
2.33%		 51.33
3 月52.80
0
0%		52.80
0
0%		52.20
-0.6
-1.14%		 50.50
-1.7
-3.26%		51.30
0.8
1.58%		50.50
-0.8
-1.56%		51.00
0.5
0.99%		51.10
0.1
0.2%		 　51.00
-0.1
-0.2%		52.00
1
1.96%		52.40
0.4
0.77%		52.70
0.3
0.57%		52.60
-0.1
-0.19%		 　51.70
-0.9
-1.71%		51.00
-0.7
-1.35%		51.00
0
0%		51.70
0.7
1.37%		52.10
0.4
0.77%		 　50.90
-1.2
-2.3%		51.10
0.2
0.39%		50.90
-0.2
-0.39%		48.00
-2.9
-5.7%		48.45
0.45
0.94%		 51.13
4 月　47.80
-0.65
-1.34%		47.25
-0.55
-1.15%		 46.30
-0.95
-2.01%		46.90
0.6
1.3%		 　47.45
0.55
1.17%		46.70
-0.75
-1.58%		46.70
0
0%		46.20
-0.5
-1.07%		48.50
2.3
4.98%		 　48.00
-0.5
-1.03%		46.70
-1.3
-2.71%		47.00
0.3
0.64%		47.40
0.4
0.85%		46.70
-0.7
-1.48%		 　46.30
-0.4
-0.86%		46.00
-0.3
-0.65%		46.55
0.55
1.2%		46.25
-0.3
-0.64%		45.80
-0.45
-0.97%		 　45.60
-0.2
-0.44%		 46.77
5 月　46.30
0.7
1.54%		46.40
0.1
0.22%		46.20
-0.2
-0.43%		 　44.40
-1.8
-3.9%		43.90
-0.5
-1.13%		43.00
-0.9
-2.05%		43.40
0.4
0.93%		42.95
-0.45
-1.04%		 　42.95
0
0%		42.30
-0.65
-1.51%		39.65
-2.65
-6.26%		41.10
1.45
3.66%		40.00
-1.1
-2.68%		 　41.10
1.1
2.75%		41.65
0.55
1.34%		40.25
-1.4
-3.36%		40.35
0.1
0.25%		40.10
-0.25
-0.62%		 　40.75
0.65
1.62%		42.70
1.95
4.79%		42.30
-0.4
-0.94%		42.80
0.5
1.18%		42.45
6 月40.75
-2.05
-4.79%		 　39.40
-1.35
-3.31%		40.75
1.35
3.43%		41.00
0.25
0.61%		41.10
0.1
0.24%		40.55
-0.55
-1.34%		 　41.70
1.15
2.84%		41.60
-0.1
-0.24%		41.20
-0.4
-0.96%		41.00
-0.2
-0.49%		41.60
0.6
1.46%		 　42.80
1.2
2.88%		42.55
-0.25
-0.58%		43.20
0.65
1.53%		43.30
0.1
0.23%		42.50
-0.8
-1.85%		 　41.60
-0.9
-2.12%		41.75
0.15
0.36%		42.55
0.8
1.92%		42.20
-0.35
-0.82%		42.90
0.7
1.66%		 41.75
7 月　42.90
0
0%		43.05
0.15
0.35%		43.00
-0.05
-0.12%		43.30
0.3
0.7%		43.45
0.15
0.35%		 　43.25
-0.2
-0.46%		42.90
-0.35
-0.81%		41.15
-1.75
-4.08%		40.80
-0.35
-0.85%		41.10
0.3
0.74%		 　40.80
-0.3
-0.73%		41.05
0.25
0.61%		39.90
-1.15
-2.8%		40.70
0.8
2.01%		40.75
0.05
0.12%		 　40.00
-0.75
-1.84%		40.20
0.2
0.5%		39.35
-0.85
-2.11%		38.15
-1.2
-3.05%		38.20
0.05
0.13%		 　39.20
1
2.62%		39.55
0.35
0.89%		41
8 月39.65
0.1
0.25%		 38.85
-0.8
-2.02%		 　39.60
0.75
1.93%		39.75
0.15
0.38%		40.25
0.5
1.26%		42.20
1.95
4.84%		41.25
-0.95
-2.25%		 　41.00
-0.25
-0.61%		41.50
0.5
1.22%		41.45
-0.05
-0.12%		41.65
0.2
0.48%		42.00
0.35
0.84%		 　40.60
-1.4
-3.33%		41.00
0.4
0.99%		40.75
-0.25
-0.61%		40.50
-0.25
-0.61%		39.90
-0.6
-1.48%		 　40.10
0.2
0.5%		39.45
-0.65
-1.62%		39.60
0.15
0.38%		39.40
-0.2
-0.51%		39.40
0
0%		40.37
9 月 　39.50
0.1
0.25%		39.20
-0.3
-0.76%		38.55
-0.65
-1.66%		39.00
0.45
1.17%		39.65
0.65
1.67%		 　40.40
0.75
1.89%		40.35
-0.05
-0.12%		40.40
0.05
0.12%		41.00
0.6
1.49%		41.60
0.6
1.46%		 　41.25
-0.35
-0.84%		41.70
0.45
1.09%		42.20
0.5
1.2%		41.85
-0.35
-0.83%		43.00
1.15
2.75%		 　42.75
-0.25
-0.58%		43.00
0.25
0.58%		42.85
-0.15
-0.35%		43.10
0.25
0.58%		43.45
0.35
0.81%		 41.48
10 月43.75
0.3
0.69%		43.90
0.15
0.34%		43.40
-0.5
-1.14%		42.80
-0.6
-1.38%		42.80
0
0%		 　42.90
0.1
0.23%		42.05
-0.85
-1.98%		 40.70
-1.35
-3.21%		39.75
-0.95
-2.33%		 　40.20
0.45
1.13%		39.50
-0.7
-1.74%		39.90
0.4
1.01%		40.40
0.5
1.25%		40.05
-0.35
-0.87%		 　39.70
-0.35
-0.87%		39.30
-0.4
-1.01%		38.90
-0.4
-1.02%		38.85
-0.05
-0.13%		37.50
-1.35
-3.47%		 　36.80
-0.7
-1.87%		36.80
0
0%		38.20
1.4
3.8%		40.31
11 月36.70
-1.5
-3.93%		36.00
-0.7
-1.91%		 　35.85
-0.15
-0.42%		35.95
0.1
0.28%		36.90
0.95
2.64%		35.95
-0.95
-2.57%		35.75
-0.2
-0.56%		 　34.90
-0.85
-2.38%		34.70
-0.2
-0.57%		34.80
0.1
0.29%		34.90
0.1
0.29%		34.75
-0.15
-0.43%		 　34.85
0.1
0.29%		35.00
0.15
0.43%		34.40
-0.6
-1.71%		34.50
0.1
0.29%		35.30
0.8
2.32%		 　35.60
0.3
0.85%		36.70
1.1
3.09%		37.00
0.3
0.82%		37.95
0.95
2.57%		38.10
0.15
0.4%		 35.75
12 月　　37.55
-0.55
-1.44%		37.55
0
0%		38.40
0.85
2.26%		38.80
0.4
1.04%		37.70
-1.1
-2.84%		 　37.80
0.1
0.27%		38.10
0.3
0.79%		38.25
0.15
0.39%		38.30
0.05
0.13%		38.15
-0.15
-0.39%		 　37.80
-0.35
-0.92%		37.30
-0.5
-1.32%		36.50
-0.8
-2.14%		35.80
-0.7
-1.92%		35.00
-0.8
-2.23%		34.70
-0.3
-0.86%		 34.90
0.2
0.58%		36.00
1.1
3.15%		36.60
0.6
1.67%		36.70
0.1
0.27%		35.80
-0.9
-2.45%		　　　37.01

說明:最高漲幅:4.98%最低跌幅:-6.26% 最高價:53.10最低價:34.40平均價:43.03,灰色底表示週末,漲139天(76.3)元,跌152天(-96.4)元,平盤18天
5%=4,4%=2,3%=15,2%=26,1%=57,0%=53,-0%=1,-1%=2,-2%=4,-3%=16,-4%=28,-5%=37,-6%=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
2012-01-02 2362 444576 197 21177970 47.60 47.90 47.45 47.60 0.30 0% 47.55 12 47.60 20 23.80
2012-01-03 2362 725076 395 34701018 47.75 48.05 47.75 47.90 0.30 0.63% 47.80 63 47.90 83 23.95
2012-01-04 2362 432552 242 20590946 47.90 48.40 47.30 47.50 0.40 -0.84% 47.45 5 47.50 2 23.75
2012-01-05 2362 759394 449 35910123 47.60 47.65 47.15 47.35 0.15 -0.32% 47.30 16 47.35 34 23.68
2012-01-06 2362 1047975 628 49387777 47.35 47.85 46.50 47.10 0.25 -0.53% 47.05 7 47.10 14 23.55
2012-01-09 2362 820489 482 38559633 47.20 47.40 46.80 46.95 0.15 -0.32% 46.90 18 46.95 68 23.48
2012-01-10 2362 1430028 851 68137034 47.40 48.10 46.95 47.95 1.00 2.13% 47.90 58 47.95 50 23.98
2012-01-11 2362 600895 366 28651251 47.95 48.05 47.30 47.40 0.55 -1.15% 47.40 6 47.50 7 23.70
2012-01-12 2362 603703 355 28651578 47.50 47.90 47.20 47.45 0.05 0.11% 47.40 17 47.45 24 23.73
2012-01-13 2362 1548041 764 73996990 47.50 48.20 47.50 47.80 0.35 0.74% 47.70 28 47.80 9 23.90
2012-01-16 2362 979012 365 46828068 48.15 48.30 47.60 47.70 0.10 -0.21% 47.70 5 47.80 82 23.85
2012-01-17 2362 921742 543 44648357 47.40 48.90 47.40 48.85 1.15 2.41% 48.65 1 48.85 41 24.43
2012-01-18 2362 860344 455 41750563 48.40 49.00 48.40 48.50 0.35 -0.72% 48.45 5 48.50 39 24.25
2012-01-30 2362 1110908 679 55272931 49.95 50.20 49.35 49.60 1.10 2.27% 49.55 4 49.60 6 24.80
2012-01-31 2362 1019406 577 50862604 50.10 50.10 49.45 50.00 0.40 0.81% 49.75 2 50.00 14 25.00
2012-02-01 2362 1095833 648 54338832 50.00 50.00 49.10 49.75 0.25 -0.5% 49.70 1 49.75 15 24.88
2012-02-02 2362 1192785 732 59892038 50.50 50.50 49.75 50.50 0.75 1.51% 50.40 5 50.50 36 25.25
2012-02-03 2362 953812 645 48296453 50.50 51.20 50.00 50.00 0.50 -0.99% 49.95 16 50.20 15 25.00
2012-02-04 2362 536906 277 26835745 50.00 50.50 49.70 49.80 0.20 -0.4% 49.75 32 49.80 2 24.90
2012-02-06 2362 532679 380 26172130 49.50 49.70 48.85 48.90 0.90 -1.81% 48.90 3 49.00 21 24.45
2012-02-07 2362 476888 373 23338967 48.50 49.30 48.50 48.75 0.15 -0.31% 48.75 49 48.80 1 24.38
2012-02-08 2362 1583723 783 79854497 49.20 51.00 49.20 51.00 2.25 4.62% 50.90 3 51.00 29 25.50
2012-02-09 2362 980394 635 49925194 50.90 51.30 50.30 51.30 0.30 0.59% 51.30 55 51.40 12 25.65
2012-02-10 2362 631531 442 32492490 50.50 51.80 50.40 51.70 0.40 0.78% 51.60 19 51.70 12 25.85
2012-02-13 2362 563341 390 29081250 51.70 52.00 51.20 51.20 0.50 -0.97% 51.20 7 51.50 15 25.60
2012-02-14 2362 1110423 602 57989751 52.00 53.00 51.50 51.50 0.30 0.59% 51.50 31 51.60 1 25.75
2012-02-15 2362 1085327 604 57114660 51.40 53.50 51.40 53.10 1.60 3.11% 53.00 21 53.10 22 26.55
2012-02-16 2362 661079 393 34784293 53.40 53.40 52.10 52.20 0.90 -1.69% 52.20 2 52.40 2 26.10
2012-02-17 2362 758418 402 39650906 53.20 53.30 51.60 52.00 0.20 -0.38% 52.00 1 52.40 1 26.00
2012-02-20 2362 318519 206 16608829 53.00 53.10 51.80 52.00 0.00 0% 52.00 30 52.20 11 26.00
2012-02-21 2362 400640 256 20657800 52.20 52.50 51.20 51.40 0.60 -1.15% 51.40 2 51.50 22 25.70
2012-02-22 2362 736622 391 38410562 51.00 52.70 50.80 52.50 1.10 2.14% 52.40 4 52.50 13 26.25
2012-02-23 2362 332776 175 17351903 52.50 52.50 51.80 52.20 0.30 -0.57% 52.20 1 52.50 34 26.10
2012-02-24 2362 558700 316 28826904 51.50 52.00 51.20 51.60 0.60 -1.15% 51.60 7 51.90 5 25.80
2012-02-29 2362 965272 727 50765400 51.80 52.90 51.80 52.80 1.20 2.33% 52.70 4 52.80 38 26.40
2012-03-01 2362 422915 254 22297523 52.80 52.80 52.30 52.80 0.00 0% 52.70 16 52.80 309 26.40
2012-03-02 2362 683338 272 36084739 53.00 53.00 52.30 52.80 0.00 0% 52.70 15 52.80 20 26.40
2012-03-03 2362 413233 241 21572387 52.80 52.80 51.90 52.20 0.60 -1.14% 52.10 7 52.20 1 26.10
2012-03-05 2362 1667911 658 84636029 52.00 52.20 50.00 50.50 1.70 -3.26% 50.50 20 50.60 16 25.25
2012-03-06 2362 515451 349 26178142 50.50 51.30 50.50 51.30 0.80 1.58% 51.30 12 51.40 10 25.65
2012-03-07 2362 361532 224 18337109 51.00 51.00 50.50 50.50 0.80 -1.56% 50.50 44 50.60 2 25.25
2012-03-08 2362 404903 304 20555957 50.80 51.30 50.50 51.00 0.50 0.99% 51.00 8 51.30 55 25.50
2012-03-09 2362 261603 191 13349588 51.40 51.40 50.80 51.10 0.10 0.2% 51.10 16 51.40 11 25.55
2012-03-12 2362 317265 153 16166258 51.10 51.20 50.80 51.00 0.10 -0.2% 50.80 84 51.10 10 25.50
2012-03-13 2362 1153383 782 60226191 50.60 52.90 50.60 52.00 1.00 1.96% 52.00 9 52.10 1 26.00
2012-03-14 2362 688483 488 36175351 53.00 53.10 52.20 52.40 0.40 0.77% 52.30 1 52.40 18 26.20
2012-03-15 2362 845638 566 44807291 53.00 53.40 52.70 52.70 0.30 0.57% 52.70 37 52.90 10 26.35
2012-03-16 2362 203132 144 10687309 52.70 52.90 52.40 52.60 0.10 -0.19% 52.50 16 52.60 1 26.30
2012-03-19 2362 407503 311 21066350 52.50 52.50 51.40 51.70 0.90 -1.71% 51.50 7 51.70 1 25.85
2012-03-20 2362 294050 188 15070050 51.70 51.70 51.00 51.00 0.70 -1.35% 50.90 10 51.00 2 25.50
2012-03-21 2362 328143 256 16661644 50.80 51.40 50.50 51.00 0.00 0% 51.00 1 51.20 13 25.50
2012-03-22 2362 392006 303 20254205 51.00 52.20 51.00 51.70 0.70 1.37% 51.70 7 51.80 26 25.85
2012-03-23 2362 405937 285 20968929 51.50 52.10 51.30 52.10 0.40 0.77% 51.70 5 52.10 17 26.05
2012-03-26 2362 728785 533 37193592 51.80 51.80 50.60 50.90 1.20 -2.3% 50.90 44 51.00 20 25.45
2012-03-27 2362 225692 155 11483751 50.90 51.10 50.60 51.10 0.20 0.39% 50.90 18 51.10 5 25.55
2012-03-28 2362 175032 138 8940322 51.50 51.70 50.70 50.90 0.20 -0.39% 50.90 12 51.10 17 25.45
2012-03-29 2362 1600288 730 77979124 50.40 50.50 47.45 48.00 2.90 -5.7% 47.95 3 48.00 57 24.00
2012-03-30 2362 1462521 745 69598909 47.20 48.45 47.00 48.45 0.45 0.94% 48.10 12 48.45 18 24.23
2012-04-02 2362 420349 310 20222928 48.45 48.50 47.80 47.80 0.65 -1.34% 47.80 41 47.95 1 24.39
2012-04-03 2362 580563 371 27591616 47.85 48.40 47.15 47.25 0.55 -1.15% 47.15 18 47.25 10 24.11
2012-04-05 2362 862301 503 39982181 46.55 46.95 46.10 46.30 0.95 -2.01% 46.30 4 46.40 6 23.62
2012-04-06 2362 831977 552 38807824 46.40 47.20 46.15 46.90 0.60 1.3% 46.85 5 46.90 17 23.93
2012-04-09 2362 494417 341 22980779 45.90 47.50 45.50 47.45 0.55 1.17% 47.30 11 47.45 26 24.21
2012-04-10 2362 526572 392 24889158 48.30 48.30 46.70 46.70 0.75 -1.58% 46.70 4 47.00 6 23.83
2012-04-11 2362 406329 318 18866628 46.25 46.85 46.00 46.70 0.00 0% 46.70 3 46.80 4 23.83
2012-04-12 2362 541732 395 25137864 46.60 47.00 46.20 46.20 0.50 -1.07% 46.20 23 46.35 1 23.57
2012-04-13 2362 779447 520 37500192 46.80 49.40 46.60 48.50 2.30 4.98% 48.40 1 48.50 9 24.74
2012-04-16 2362 352322 237 16981423 47.60 48.85 47.55 48.00 0.50 -1.03% 48.00 59 48.10 3 24.49
2012-04-17 2362 589167 409 27828904 47.75 48.10 46.70 46.70 1.30 -2.71% 46.70 21 46.75 7 23.83
2012-04-18 2362 298998 195 14035903 47.10 47.45 46.60 47.00 0.30 0.64% 47.00 19 47.05 1 23.98
2012-04-19 2362 290300 142 13706839 47.30 47.40 46.45 47.40 0.40 0.85% 47.30 1 47.40 14 24.18
2012-04-20 2362 238521 139 11167497 47.40 47.40 46.60 46.70 0.70 -1.48% 46.70 7 46.80 6 23.83
2012-04-23 2362 232887 154 10858194 46.60 47.05 46.30 46.30 0.40 -0.86% 46.30 1 46.45 1 23.62
2012-04-24 2362 441907 275 20424093 46.20 46.80 45.75 46.00 0.30 -0.65% 46.00 17 46.10 2 23.47
2012-04-25 2362 1196589 137 58299079 46.00 46.55 46.00 46.55 0.55 1.2% 46.55 1 46.60 24 23.75
2012-04-26 2362 446956 330 20791076 47.50 47.50 45.90 46.25 0.30 -0.64% 46.00 6 46.25 10 23.60
2012-04-27 2362 565105 374 25824379 46.35 46.35 45.50 45.80 0.45 -0.97% 45.55 6 45.80 11 23.37
2012-04-30 2362 257321 137 11724936 45.40 45.80 45.10 45.60 0.20 -0.44% 45.60 76 45.65 15 23.27
2012-05-02 2362 493827 384 22885080 46.00 46.75 45.65 46.30 0.70 1.54% 46.30 5 46.35 2 23.62
2012-05-03 2362 422161 272 19475601 46.30 46.55 45.80 46.40 0.10 0.22% 46.35 27 46.45 6 22.86
2012-05-04 2362 502933 363 23206771 45.80 46.60 45.80 46.20 0.20 -0.43% 46.10 1 46.25 1 22.76
2012-05-07 2362 1212999 773 54056105 46.00 46.00 44.05 44.40 1.80 -3.9% 44.40 20 44.45 2 21.87
2012-05-08 2362 682010 442 30113284 44.95 44.95 43.90 43.90 0.50 -1.13% 43.85 3 43.95 5 21.63
2012-05-09 2362 942069 501 40669367 43.40 43.40 43.00 43.00 0.90 -2.05% 43.00 118 43.15 17 21.18
2012-05-10 2362 675881 484 29637205 43.40 44.45 43.35 43.40 0.40 0.93% 43.35 16 43.50 5 21.38
2012-05-11 2362 818695 511 35461597 43.60 43.90 42.95 42.95 0.45 -1.04% 42.90 20 42.95 3 21.16
2012-05-14 2362 391520 211 16802928 43.10 43.30 42.70 42.95 0.00 0% 42.80 13 42.95 4 21.16
2012-05-15 2362 537317 335 22735575 42.55 42.80 42.10 42.30 0.65 -1.51% 42.30 6 42.40 1 20.84
2012-05-16 2362 1292466 755 52685572 42.30 42.30 39.50 39.65 2.65 -6.26% 39.65 3 39.75 1 19.53
2012-05-17 2362 868906 500 35160396 39.65 41.25 39.65 41.10 1.45 3.66% 41.00 39 41.10 3 20.25
2012-05-18 2362 1237870 669 49588891 40.30 40.30 39.80 40.00 1.10 -2.68% 40.00 72 40.10 3 19.70
2012-05-21 2362 412311 291 16886251 40.40 41.20 40.20 41.10 1.10 2.75% 40.95 8 41.10 5 20.25
2012-05-22 2362 589856 395 24463229 41.20 42.10 41.20 41.65 0.55 1.34% 41.65 4 41.70 6 20.52
2012-05-23 2362 392166 275 15958311 41.00 41.10 40.25 40.25 1.40 -3.36% 40.25 19 40.40 9 19.83
2012-05-24 2362 255782 174 10357602 40.25 40.90 40.10 40.35 0.10 0.25% 40.30 7 40.35 4 19.88
2012-05-25 2362 249459 135 10026061 40.50 40.50 40.05 40.10 0.25 -0.62% 40.10 40 40.20 1 19.75
2012-05-28 2362 206402 132 8342730 40.75 40.75 40.10 40.75 0.65 1.62% 40.50 16 40.75 7 20.07
2012-05-29 2362 707488 384 29672739 41.20 42.90 40.80 42.70 1.95 4.79% 42.55 9 42.70 27 21.03
2012-05-30 2362 1281081 814 54059701 42.70 42.80 41.60 42.30 0.40 -0.94% 42.15 7 42.30 4 20.84
2012-05-31 2362 687394 445 28991694 41.15 42.80 40.90 42.80 0.50 1.18% 42.25 13 42.80 3 21.08
2012-06-01 2362 493337 366 20463147 41.95 42.50 40.75 40.75 2.05 -4.79% 40.75 5 40.95 4 20.07
2012-06-04 2362 449448 342 17773518 39.00 40.15 38.60 39.40 1.35 -3.31% 39.40 20 39.80 14 19.41
2012-06-05 2362 391424 222 15802190 40.40 41.00 40.00 40.75 1.35 3.43% 40.75 5 40.80 5 20.07
2012-06-06 2362 246314 181 10057874 40.85 41.20 40.30 41.00 0.25 0.61% 40.80 2 41.00 6 20.20
2012-06-07 2362 258413 149 10604137 41.70 41.70 40.65 41.10 0.10 0.24% 40.90 21 41.15 9 20.25
2012-06-08 2362 282761 184 11448309 40.50 40.90 40.20 40.55 0.55 -1.34% 40.50 2 40.55 8 19.98
2012-06-11 2362 354576 268 14758411 41.00 42.30 41.00 41.70 1.15 2.84% 41.65 12 41.70 5 20.54
2012-06-12 2362 238000 180 9830250 41.10 41.60 41.10 41.60 0.10 -0.24% 41.30 1 41.60 3 20.49
2012-06-13 2362 241710 202 9982360 41.60 41.90 41.10 41.20 0.40 -0.96% 41.20 8 41.40 5 20.30
2012-06-14 2362 202740 129 8330940 40.85 41.35 40.85 41.00 0.20 -0.49% 41.00 4 41.25 11 20.20
2012-06-15 2362 760609 353 31764031 41.00 42.45 41.00 41.60 0.60 1.46% 41.60 4 41.75 6 20.49
2012-06-18 2362 582908 402 25269573 44.00 44.00 42.80 42.80 1.20 2.88% 42.80 8 42.85 1 21.08
2012-06-19 2362 191445 126 8127770 42.50 42.70 42.30 42.55 0.25 -0.58% 42.50 1 42.55 2 20.96
2012-06-20 2362 631126 289 27051959 43.00 43.40 42.50 43.20 0.65 1.53% 43.15 6 43.25 1 21.28
2012-06-21 2362 304912 165 13119354 42.90 43.40 42.75 43.30 0.10 0.23% 43.10 10 43.30 15 21.33
2012-06-22 2362 421208 295 17890596 42.40 42.65 42.20 42.50 0.80 -1.85% 42.50 126 42.60 10 20.94
2012-06-25 2362 465352 376 19415506 42.20 42.50 41.45 41.60 0.90 -2.12% 41.60 147 41.75 4 20.49
2012-06-26 2362 345134 201 14330578 41.00 41.90 41.00 41.75 0.15 0.36% 41.50 216 41.75 17 20.57
2012-06-27 2362 282501 209 11941914 41.40 42.75 41.40 42.55 0.80 1.92% 42.55 11 42.60 8 20.96
2012-06-28 2362 401717 228 17027614 43.00 43.40 42.05 42.20 0.35 -0.82% 42.20 78 42.30 2 20.79
2012-06-29 2362 483063 353 20628284 41.50 43.00 41.50 42.90 0.70 1.66% 42.80 14 42.90 16 21.13
2012-07-02 2362 286000 221 12268500 43.50 43.50 42.60 42.90 0.00 0% 42.80 1 42.90 25 21.13
2012-07-03 2362 360919 267 15545027 42.90 43.30 42.85 43.05 0.15 0.35% 42.90 2 43.10 6 21.21
2012-07-04 2362 293006 193 12617458 43.40 43.50 42.70 43.00 0.05 -0.12% 42.90 1 43.00 28 21.18
2012-07-05 2362 424356 191 18355541 43.45 43.45 43.00 43.30 0.30 0.7% 43.25 1 43.30 23 21.33
2012-07-06 2362 447306 171 19368783 43.20 43.50 43.00 43.45 0.15 0.35% 43.25 2 43.50 27 21.40
2012-07-09 2362 354188 200 15362284 42.80 43.50 42.80 43.25 0.20 -0.46% 43.20 32 43.25 12 21.31
2012-07-10 2362 708372 318 30415279 43.00 43.50 42.55 42.90 0.35 -0.81% 42.80 5 42.90 4 21.13
2012-07-11 2362 577250 300 23804200 40.15 41.70 40.15 41.15 0.00 -4.08% 41.15 19 41.20 2 20.27
2012-07-12 2362 460903 281 18952741 41.15 41.90 40.80 40.80 0.35 -0.85% 40.80 1 40.85 1 20.10
2012-07-13 2362 197100 130 8097909 40.60 41.30 40.60 41.10 0.30 0.74% 41.10 4 41.15 4 20.25
2012-07-16 2362 178816 120 7272590 41.10 41.10 40.15 40.80 0.30 -0.73% 40.50 1 40.80 4 20.10
2012-07-17 2362 239570 134 9830590 40.50 41.45 40.50 41.05 0.25 0.61% 40.80 1 41.10 39 20.22
2012-07-18 2362 459431 259 18458582 40.70 40.70 39.90 39.90 1.15 -2.8% 39.90 3 40.00 1 19.66
2012-07-19 2362 360999 298 14748408 40.15 41.20 40.15 40.70 0.80 2.01% 40.70 2 40.75 6 20.05
2012-07-20 2362 285757 219 11690756 40.80 41.40 40.70 40.75 0.05 0.12% 40.75 2 40.90 8 20.07
2012-07-23 2362 672139 345 26874532 40.05 40.45 39.75 40.00 0.75 -1.84% 39.95 3 40.00 25 19.70
2012-07-24 2362 1035177 606 40780995 39.50 40.40 38.60 40.20 0.20 0.5% 40.10 2 40.20 6 19.80
2012-07-25 2362 702724 404 27726635 39.90 39.90 39.25 39.35 0.85 -2.11% 39.30 13 39.35 5 19.38
2012-07-26 2362 898257 564 34587599 39.00 39.25 38.15 38.15 1.20 -3.05% 38.15 17 38.35 6 18.79
2012-07-27 2362 1028322 525 39497686 38.55 38.80 37.85 38.20 0.05 0.13% 38.05 1 38.20 22 18.82
2012-07-30 2362 968182 515 37830523 38.30 39.45 38.30 39.20 1.00 2.62% 39.15 9 39.20 6 19.31
2012-07-31 2362 650249 370 25722196 39.40 39.70 39.00 39.55 0.35 0.89% 39.55 35 39.70 6 19.48
2012-08-01 2362 616029 328 24431997 39.55 39.80 39.45 39.65 0.10 0.25% 39.65 15 39.70 59 19.53
2012-08-03 2362 803700 426 31389186 39.40 39.55 38.65 38.85 0.80 -2.02% 38.70 12 38.85 7 19.14
2012-08-06 2362 702826 412 27878040 39.60 39.90 39.35 39.60 0.75 1.93% 39.55 29 39.60 7 19.51
2012-08-07 2362 611339 327 24301654 39.65 40.00 39.50 39.75 0.15 0.38% 39.60 13 39.75 82 19.58
2012-08-08 2362 519718 412 20883302 40.00 40.45 39.80 40.25 0.50 1.26% 40.20 13 40.35 34 19.83
2012-08-09 2362 1956336 999 81823012 40.30 42.50 40.30 42.20 1.95 4.84% 42.10 2 42.20 13 20.79
2012-08-10 2362 1074804 641 44560062 42.50 42.70 40.85 41.25 0.95 -2.25% 41.10 3 41.25 10 20.32
2012-08-13 2362 658841 477 26943859 41.25 41.25 40.60 41.00 0.25 -0.61% 41.00 8 41.10 25 20.20
2012-08-14 2362 929570 607 38562287 41.20 41.85 41.10 41.50 0.50 1.22% 41.40 3 41.50 39 20.44
2012-08-15 2362 570445 447 23519181 41.50 41.70 40.85 41.45 0.05 -0.12% 41.40 3 41.45 15 20.42
2012-08-16 2362 634661 511 26291442 41.45 41.70 41.05 41.65 0.20 0.48% 41.65 16 41.70 11 20.52
2012-08-17 2362 1939247 1078 82020172 41.65 42.90 41.25 42.00 0.35 0.84% 42.00 5 42.05 12 20.69
2012-08-20 2362 949152 526 38894538 41.50 41.90 40.60 40.60 1.40 -3.33% 40.60 44 40.70 1 20.00
2012-08-21 2362 784255 572 32259601 40.65 41.40 40.65 41.00 0.40 0.99% 40.90 14 41.00 6 20.20
2012-08-22 2362 329842 252 13490639 40.70 41.20 40.70 40.75 0.25 -0.61% 40.75 12 40.85 13 20.07
2012-08-23 2362 647079 445 26187834 40.50 40.75 40.25 40.50 0.25 -0.61% 40.30 20 40.50 24 19.95
2012-08-24 2362 604805 412 24188953 40.10 40.30 39.80 39.90 0.60 -1.48% 39.90 11 40.00 15 19.66
2012-08-27 2362 371546 274 14890830 40.00 40.35 39.85 40.10 0.20 0.5% 40.10 14 40.20 20 19.75
2012-08-28 2362 505383 353 19975153 39.85 40.00 39.25 39.45 0.65 -1.62% 39.45 12 39.50 5 19.43
2012-08-29 2362 551326 330 21772276 39.35 39.80 39.35 39.60 0.15 0.38% 39.60 35 39.65 6 19.51
2012-08-30 2362 888960 455 35226430 39.50 39.95 39.40 39.40 0.20 -0.51% 39.40 76 39.50 7 19.41
2012-08-31 2362 545320 270 21511742 39.50 39.75 39.25 39.40 0.00 0% 39.35 2 39.40 4 19.41
2012-09-03 2362 654339 352 25688868 39.15 39.50 39.10 39.50 0.10 0.25% 39.30 1 39.50 30 21.35
2012-09-04 2362 313191 251 12293835 39.50 39.50 39.15 39.20 0.30 -0.76% 39.20 13 39.25 1 21.19
2012-09-05 2362 870123 565 33605862 39.20 39.20 38.50 38.55 0.65 -1.66% 38.55 9 38.70 14 20.84
2012-09-06 2362 374565 317 14528117 38.90 39.00 38.55 39.00 0.45 1.17% 38.95 10 39.00 25 21.08
2012-09-07 2362 462660 335 18347418 39.10 40.15 39.10 39.65 0.65 1.67% 39.65 13 39.75 3 21.43
2012-09-10 2362 442496 296 17831987 40.25 40.50 39.95 40.40 0.75 1.89% 40.35 5 40.40 2 21.84
2012-09-11 2362 354054 240 14256717 40.40 40.50 40.10 40.35 0.05 -0.12% 40.35 18 40.50 22 21.81
2012-09-12 2362 423281 292 17245648 41.00 41.00 40.40 40.40 0.05 0.12% 40.40 6 40.70 15 21.84
2012-09-13 2362 455401 342 18637460 40.80 41.00 40.70 41.00 0.60 1.49% 40.95 22 41.00 18 22.16
2012-09-14 2362 946268 631 39195119 41.20 41.60 41.10 41.60 0.60 1.46% 41.60 2 41.65 1 22.49
2012-09-17 2362 529426 332 21887704 41.80 41.80 41.10 41.25 0.35 -0.84% 41.20 79 41.25 2 22.30
2012-09-18 2362 503397 393 20869171 41.25 41.70 40.75 41.70 0.45 1.09% 41.60 2 41.70 22 22.54
2012-09-19 2362 674488 452 28321396 41.70 42.30 41.40 42.20 0.50 1.2% 42.15 12 42.20 12 22.81
2012-09-20 2362 569303 413 23872564 42.20 42.20 41.70 41.85 0.35 -0.83% 41.85 23 41.90 1 22.62
2012-09-21 2362 976130 669 41482512 42.00 43.00 41.85 43.00 1.15 2.75% 42.90 2 43.00 50 23.24
2012-09-24 2362 485256 317 20670689 43.00 43.00 42.20 42.75 0.25 -0.58% 42.75 10 42.80 16 23.11
2012-09-25 2362 535139 386 22981993 43.00 43.30 42.65 43.00 0.25 0.58% 42.95 17 43.00 13 23.24
2012-09-26 2362 428911 323 18309101 42.70 43.00 42.30 42.85 0.15 -0.35% 42.75 10 42.85 25 23.16
2012-09-27 2362 682739 511 29482549 43.00 43.35 43.00 43.10 0.25 0.58% 43.10 28 43.20 4 23.30
2012-09-28 2362 548148 324 23757394 43.30 43.60 43.10 43.45 0.35 0.81% 43.40 3 43.45 2 23.49
2012-10-01 2362 398598 286 17211590 43.45 43.75 42.70 43.75 0.30 0.69% 43.55 6 43.75 8 23.65
2012-10-02 2362 462546 370 20274996 43.90 44.00 43.60 43.90 0.15 0.34% 43.65 7 43.90 34 23.73
2012-10-03 2362 303037 204 13193796 44.00 44.00 43.35 43.40 0.50 -1.14% 43.40 15 43.50 2 23.46
2012-10-04 2362 577699 315 24713589 43.20 43.40 42.50 42.80 0.60 -1.38% 42.75 6 42.80 19 23.14
2012-10-05 2362 163918 109 6997553 42.80 42.85 42.55 42.80 0.00 0% 42.65 14 42.85 8 23.14
2012-10-08 2362 452900 350 19317517 42.95 43.00 42.40 42.90 0.10 0.23% 42.80 1 42.90 7 23.19
2012-10-09 2362 528578 376 22517235 42.90 43.20 42.05 42.05 0.85 -1.98% 42.00 35 42.10 1 22.73
2012-10-11 2362 521574 283 21455557 41.65 41.75 40.70 40.70 1.35 -3.21% 40.70 13 40.80 1 22.00
2012-10-12 2362 679721 391 27300707 40.70 40.90 39.70 39.75 0.95 -2.33% 39.75 2 39.80 3 21.49
2012-10-15 2362 181202 126 7263080 39.75 40.25 39.60 40.20 0.45 1.13% 40.05 10 40.20 4 21.73
2012-10-16 2362 389886 277 15539046 40.50 40.50 39.45 39.50 0.70 -1.74% 39.45 20 39.55 11 21.35
2012-10-17 2362 727968 477 29109172 39.80 40.35 39.50 39.90 0.40 1.01% 39.90 9 40.00 16 21.57
2012-10-18 2362 300216 230 12052867 39.90 40.40 39.90 40.40 0.50 1.25% 40.30 1 40.40 2 21.84
2012-10-19 2362 429662 281 17227777 40.60 40.60 39.95 40.05 0.35 -0.87% 40.05 10 40.15 19 21.65
2012-10-22 2362 401128 242 15888381 39.65 39.95 39.50 39.70 0.35 -0.87% 39.65 10 39.75 10 21.46
2012-10-23 2362 607795 339 24011642 39.50 39.75 39.30 39.30 0.40 -1.01% 39.20 6 39.30 1 21.24
2012-10-24 2362 434071 301 16950145 38.90 39.30 38.90 38.90 0.40 -1.02% 38.90 2 39.00 5 21.03
2012-10-25 2362 555616 316 21579406 39.00 39.00 38.70 38.85 0.05 -0.13% 38.85 18 38.90 18 21.00
2012-10-26 2362 730704 405 27767557 39.10 39.10 37.50 37.50 1.35 -3.47% 37.50 85 37.55 5 20.27
2012-10-29 2362 800920 456 29484140 37.50 37.50 36.45 36.80 0.70 -1.87% 36.80 6 36.90 6 19.89
2012-10-30 2362 653937 385 24183441 36.75 37.95 36.65 36.80 0.00 0% 36.75 1 36.80 10 20.79
2012-10-31 2362 1219048 463 45603224 36.80 39.35 35.50 38.20 1.40 3.8% 38.00 9 38.20 4 21.58
2012-11-01 2362 1102497 709 40538989 37.80 37.80 36.10 36.70 1.50 -3.93% 36.70 15 36.75 13 20.73
2012-11-02 2362 560569 431 20401919 36.95 36.95 36.00 36.00 0.70 -1.91% 36.00 91 36.05 5 20.34
2012-11-05 2362 476941 319 17100639 36.00 36.20 35.50 35.85 0.15 -0.42% 35.80 28 35.85 8 20.25
2012-11-06 2362 653931 415 23344900 36.10 36.10 35.20 35.95 0.10 0.28% 35.95 112 36.00 1 20.31
2012-11-07 2362 639917 480 23362002 36.00 36.95 36.00 36.90 0.95 2.64% 36.85 7 36.90 5 20.85
2012-11-08 2362 1609529 859 57873565 36.60 36.60 35.50 35.95 0.95 -2.57% 35.90 8 35.95 8 20.31
2012-11-09 2362 1443167 739 51306074 35.20 35.95 35.20 35.75 0.20 -0.56% 35.75 26 35.85 1 20.20
2012-11-12 2362 1682118 818 58986513 35.95 36.20 34.55 34.90 0.85 -2.38% 34.90 4 34.95 1 19.72
2012-11-13 2362 1578100 846 54729563 34.60 35.20 34.35 34.70 0.20 -0.57% 34.70 42 34.75 39 19.60
2012-11-14 2362 1264195 342 43633905 34.50 34.80 34.30 34.80 0.10 0.29% 34.80 12 34.85 2 19.66
2012-11-15 2362 1591092 602 54875446 34.75 35.00 34.30 34.90 0.10 0.29% 34.90 105 34.95 1 19.72
2012-11-16 2362 627529 323 21884123 35.30 35.30 34.65 34.75 0.15 -0.43% 34.70 18 34.75 45 19.63
2012-11-19 2362 354069 217 12314739 34.60 34.90 34.60 34.85 0.10 0.29% 34.80 21 34.85 75 19.69
2012-11-20 2362 637669 242 22241579 35.00 35.00 34.75 35.00 0.15 0.43% 35.00 78 35.05 26 19.77
2012-11-21 2362 757507 458 26112886 35.05 35.25 34.05 34.40 0.60 -1.71% 34.40 91 34.45 27 19.44
2012-11-22 2362 398947 242 13787680 34.55 34.70 34.40 34.50 0.10 0.29% 34.50 14 34.60 15 19.49
2012-11-23 2362 933000 530 32752746 34.70 35.30 34.70 35.30 0.80 2.32% 35.20 6 35.30 11 19.94
2012-11-26 2362 609519 440 21647068 35.60 35.70 35.30 35.60 0.30 0.85% 35.60 95 35.65 23 20.11
2012-11-27 2362 874129 580 31718708 35.50 36.70 35.50 36.70 1.10 3.09% 36.55 2 36.70 48 20.73
2012-11-28 2362 852800 564 31272400 36.90 37.00 36.40 37.00 0.30 0.82% 36.90 1 37.00 59 20.90
2012-11-29 2362 2146500 1007 80781322 37.50 38.05 37.30 37.95 0.95 2.57% 37.90 7 37.95 259 21.44
2012-11-30 2362 1840378 868 69795220 38.20 38.20 37.60 38.10 0.15 0.4% 38.00 12 38.10 56 21.53
2012-12-03 2362 1736508 718 65814570 38.05 38.10 37.55 37.55 0.55 -1.44% 37.55 9 37.65 7 21.21
2012-12-04 2362 1357845 516 50471895 37.20 37.55 36.50 37.55 0.00 0% 37.40 3 37.55 19 21.21
2012-12-05 2362 1559391 664 59105511 37.50 38.40 37.20 38.40 0.85 2.26% 38.40 3 38.45 21 21.69
2012-12-06 2362 1057826 552 40521529 38.40 38.80 37.80 38.80 0.40 1.04% 38.75 10 38.80 21 21.92
2012-12-07 2362 1210062 513 45815073 38.00 38.40 36.80 37.70 0.00 -2.84% 37.70 29 37.90 3 23.42
2012-12-10 2362 907280 407 34287077 37.70 38.20 37.55 37.80 0.10 0.27% 37.80 20 37.95 2 23.48
2012-12-11 2362 1127777 448 42462744 37.90 38.10 37.10 38.10 0.30 0.79% 38.05 17 38.10 56 23.66
2012-12-12 2362 1283574 608 49020274 38.15 38.35 37.90 38.25 0.15 0.39% 38.20 19 38.25 8 23.76
2012-12-13 2362 1265131 512 48137434 38.20 38.30 37.85 38.30 0.05 0.13% 38.15 13 38.30 36 23.79
2012-12-14 2362 1311987 631 49835898 37.95 38.25 37.70 38.15 0.15 -0.39% 38.05 2 38.15 24 23.70
2012-12-17 2362 1245087 524 46645770 37.80 37.80 37.20 37.80 0.35 -0.92% 37.70 6 37.80 32 23.48
2012-12-18 2362 1519829 639 56638835 37.50 37.75 37.10 37.30 0.50 -1.32% 37.25 8 37.30 5 23.17
2012-12-19 2362 2355060 958 86459132 37.30 37.30 36.30 36.50 0.80 -2.14% 36.40 42 36.50 11 22.67
2012-12-20 2362 1620203 558 58317160 36.00 36.20 35.80 35.80 0.70 -1.92% 35.80 12 35.85 7 22.24
2012-12-21 2362 1931017 738 67773728 35.50 35.70 34.70 35.00 0.80 -2.23% 35.00 45 35.05 1 21.74
2012-12-22 2362 992295 841 34294362 35.00 35.00 34.30 34.70 0.30 -0.86% 34.70 5 34.75 8 21.55
2012-12-24 2362 1423801 608 49650127 34.60 35.15 34.40 34.90 0.20 0.58% 34.90 60 34.95 9 21.68
2012-12-25 2362 885816 610 31460602 34.90 36.20 34.80 36.00 1.10 3.15% 36.00 4 36.05 11 22.36
2012-12-26 2362 5508768 821 199329629 36.00 37.30 36.00 36.60 0.60 1.67% 36.60 6 36.65 29 22.73
2012-12-27 2362 783924 531 28660222 36.00 36.90 36.00 36.70 0.10 0.27% 36.60 1 36.70 8 22.80
2012-12-28 2362 908657 572 32765729 36.20 36.70 35.70 35.80 0.90 -2.45% 35.80 31 35.85 2 22.24