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　36.80
0
0%		36.80
0
0%		36.50
-0.3
-0.82%		 　35.50
-1
-2.74%		35.25
-0.25
-0.7%		36.00
0.75
2.13%		37.10
1.1
3.06%		37.45
0.35
0.94%		 　37.40
-0.05
-0.13%		36.90
-0.5
-1.34%		36.60
-0.3
-0.81%		35.80
-0.8
-2.19%		36.75
0.95
2.65%		 　37.20
0.45
1.22%		37.10
-0.1
-0.27%		37.20
0.1
0.27%		38.35
1.15
3.09%		38.80
0.45
1.17%		 　40.05
1.25
3.22%		40.35
0.3
0.75%		40.40
0.05
0.12%		41.00
0.6
1.49%		37.52
2 月40.85
-0.15
-0.37%		 　40.85
0
0%		40.85
0
0%		40.60
-0.25
-0.61%		 　　　　　　　　　　42.30
1.7
4.19%		42.35
0.05
0.12%		42.75
0.4
0.94%		43.00
0.25
0.58%		41.90
-1.1
-2.56%		41.90
0
0%		 41.60
-0.3
-0.72%		41.25
-0.35
-0.84%		41.65
0.4
0.97%		 41.75
3 月42.10
0.45
1.08%		 　41.50
-0.6
-1.43%		41.40
-0.1
-0.24%		42.60
1.2
2.9%		42.10
-0.5
-1.17%		42.50
0.4
0.95%		 　42.85
0.35
0.82%		42.45
-0.4
-0.93%		43.25
0.8
1.88%		44.00
0.75
1.73%		43.55
-0.45
-1.02%		 　43.10
-0.45
-1.03%		42.80
-0.3
-0.7%		42.75
-0.05
-0.12%		42.65
-0.1
-0.23%		42.10
-0.55
-1.29%		 　42.30
0.2
0.48%		42.75
0.45
1.06%		44.10
1.35
3.16%		44.25
0.15
0.34%		46.00
1.75
3.95%		 43.04
4 月45.65
-0.35
-0.76%		45.30
-0.35
-0.77%		45.50
0.2
0.44%		 　　　43.65
-1.85
-4.07%		43.05
-0.6
-1.37%		43.65
0.6
1.39%		45.45
1.8
4.12%		45.20
-0.25
-0.55%		 　45.45
0.25
0.55%		45.00
-0.45
-0.99%		45.35
0.35
0.78%		47.20
1.85
4.08%		47.50
0.3
0.64%		 　49.40
1.9
4%		50.40
1
2.02%		51.40
1
1.98%		54.00
2.6
5.06%		53.80
-0.2
-0.37%		 　53.40
-0.4
-0.74%		56.60
3.2
5.99%		 48.17
5 月　55.50
-1.1
-1.94%		55.30
-0.2
-0.36%		 　54.60
-0.7
-1.27%		54.50
-0.1
-0.18%		55.40
0.9
1.65%		55.00
-0.4
-0.72%		54.60
-0.4
-0.73%		 　54.00
-0.6
-1.1%		53.80
-0.2
-0.37%		55.00
1.2
2.23%		58.80
3.8
6.91%		58.80
0
0%		 　58.90
0.1
0.17%		59.20
0.3
0.51%		58.90
-0.3
-0.51%		59.10
0.2
0.34%		56.80
-2.3
-3.89%		 　57.10
0.3
0.53%		56.50
-0.6
-1.05%		59.00
2.5
4.42%		57.50
-1.5
-2.54%		55.90
-1.6
-2.78%		56.49
6 月 　56.40
0.5
0.89%		56.10
-0.3
-0.53%		56.10
0
0%		54.50
-1.6
-2.85%		53.30
-1.2
-2.2%		 　53.40
0.1
0.19%		52.80
-0.6
-1.12%		 50.90
-1.9
-3.6%		51.50
0.6
1.18%		 　52.80
1.3
2.52%		52.00
-0.8
-1.52%		51.60
-0.4
-0.77%		50.40
-1.2
-2.33%		49.00
-1.4
-2.78%		 　48.70
-0.3
-0.61%		47.00
-1.7
-3.49%		48.25
1.25
2.66%		49.80
1.55
3.21%		51.00
1.2
2.41%		 51.64
7 月48.85
-2.15
-4.22%		48.65
-0.2
-0.41%		48.55
-0.1
-0.21%		48.75
0.2
0.41%		52.10
3.35
6.87%		 　52.80
0.7
1.34%		52.70
-0.1
-0.19%		54.00
1.3
2.47%		55.20
1.2
2.22%		55.10
-0.1
-0.18%		 　54.00
-1.1
-2%		56.80
2.8
5.19%		57.00
0.2
0.35%		57.00
0
0%		55.90
-1.1
-1.93%		 　55.60
-0.3
-0.54%		56.20
0.6
1.08%		57.00
0.8
1.42%		56.80
-0.2
-0.35%		55.10
-1.7
-2.99%		 　55.10
0
0%		56.10
1
1.81%		55.80
-0.3
-0.53%		54.17
8 月52.70
-3.1
-5.56%		51.90
-0.8
-1.52%		 　54.60
2.7
5.2%		52.90
-1.7
-3.11%		50.70
-2.2
-4.16%		50.60
-0.1
-0.2%		50.50
-0.1
-0.2%		 　51.00
0.5
0.99%		52.80
1.8
3.53%		52.20
-0.6
-1.14%		54.00
1.8
3.45%		56.90
2.9
5.37%		 　56.10
-0.8
-1.41%		54.40
-1.7
-3.03%		 54.60
0.2
0.37%		54.20
-0.4
-0.73%		 　56.40
2.2
4.06%		56.80
0.4
0.71%		58.10
1.3
2.29%		56.60
-1.5
-2.58%		58.40
1.8
3.18%		 54.34
9 月　58.10
-0.3
-0.51%		57.30
-0.8
-1.38%		57.70
0.4
0.7%		59.50
1.8
3.12%		59.50
0
0%		 　60.30
0.8
1.34%		58.90
-1.4
-2.32%		59.80
0.9
1.53%		59.50
-0.3
-0.5%		58.80
-0.7
-1.18%		58.60
-0.2
-0.34%		 58.90
0.3
0.51%		58.50
-0.4
-0.68%		58.50
0
0%		 　　　59.30
0.8
1.37%		60.70
1.4
2.36%		60.60
-0.1
-0.16%		58.60
-2
-3.3%		59.00
0.4
0.68%		 　57.60
-1.4
-2.37%		 58.95
10 月58.00
0.4
0.69%		57.50
-0.5
-0.86%		59.00
1.5
2.61%		59.60
0.6
1.02%		 　60.00
0.4
0.67%		59.50
-0.5
-0.83%		58.90
-0.6
-1.01%		 58.90
0
0%		 　59.20
0.3
0.51%		58.20
-1
-1.69%		57.60
-0.6
-1.03%		58.00
0.4
0.69%		58.00
0
0%		 　60.10
2.1
3.62%		59.30
-0.8
-1.33%		58.50
-0.8
-1.35%		59.40
0.9
1.54%		60.90
1.5
2.53%		 　60.30
-0.6
-0.99%		60.20
-0.1
-0.17%		61.90
1.7
2.82%		62.50
0.6
0.97%		59.41
11 月62.00
-0.5
-0.8%		 　61.30
-0.7
-1.13%		60.90
-0.4
-0.65%		61.50
0.6
0.99%		63.90
2.4
3.9%		62.40
-1.5
-2.35%		 　62.30
-0.1
-0.16%		60.80
-1.5
-2.41%		60.50
-0.3
-0.49%		60.80
0.3
0.5%		63.50
2.7
4.44%		 　62.10
-1.4
-2.2%		64.00
1.9
3.06%		63.40
-0.6
-0.94%		62.10
-1.3
-2.05%		62.00
-0.1
-0.16%		 　62.50
0.5
0.81%		61.60
-0.9
-1.44%		61.70
0.1
0.16%		62.50
0.8
1.3%		63.30
0.8
1.28%		 62.17
12 月　62.70
-0.6
-0.95%		62.80
0.1
0.16%		64.50
1.7
2.71%		63.20
-1.3
-2.02%		63.10
-0.1
-0.16%		 　63.30
0.2
0.32%		64.10
0.8
1.26%		63.20
-0.9
-1.4%		63.30
0.1
0.16%		63.50
0.2
0.32%		 　62.50
-1
-1.57%		62.30
-0.2
-0.32%		61.90
-0.4
-0.64%		62.00
0.1
0.16%		62.00
0
0%		 　62.00
0
0%		61.60
-0.4
-0.65%		62.10
0.5
0.81%		61.60
-0.5
-0.81%		62.10
0.5
0.81%		 　62.70
0.6
0.97%		64.40
1.7
2.71%		62.75

說明:最高漲幅:6.91%最低跌幅:-5.56% 最高價:64.50最低價:35.25平均價:52.77,灰色底表示週末,漲145天(133.45)元,跌146天(-108.25)元,平盤19天
7%=2,6%=1,5%=5,4%=15,3%=20,2%=15,1%=64,0%=42,-0%=1,-1%=10,-2%=13,-3%=22,-4%=27,-5%=73,

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
2013-01-02 2362 5166979 4259 186996211 35.20 37.00 35.20 36.80 1.00 0% 36.80 10 36.85 38 22.86
2013-01-03 2362 2482254 1543 91459034 36.95 37.15 36.55 36.80 0.00 0% 36.80 14 36.85 22 22.86
2013-01-04 2362 1666185 1009 60448694 36.50 36.70 36.00 36.50 0.30 -0.82% 36.30 3 36.50 70 22.67
2013-01-07 2362 1704669 966 61078715 35.80 36.20 35.50 35.50 1.00 -2.74% 35.45 9 35.50 4 22.05
2013-01-08 2362 1361982 784 47788659 35.20 35.45 34.80 35.25 0.25 -0.7% 35.25 1 35.30 26 21.89
2013-01-09 2362 1367792 839 49181591 34.85 36.50 34.85 36.00 0.75 2.13% 35.95 4 36.00 10 22.36
2013-01-10 2362 2440822 1292 89809116 36.15 37.20 36.10 37.10 1.10 3.06% 37.05 2 37.10 19 23.04
2013-01-11 2362 2837783 1417 106987285 37.10 38.00 37.00 37.45 0.35 0.94% 37.45 27 37.60 21 23.26
2013-01-14 2362 910684 545 33754390 37.20 37.40 36.80 37.40 0.05 -0.13% 37.30 15 37.40 38 23.23
2013-01-15 2362 1081322 485 40052677 37.00 37.40 36.70 36.90 0.50 -1.34% 36.90 52 37.00 34 22.92
2013-01-16 2362 511835 295 18766356 36.50 36.90 36.50 36.60 0.30 -0.81% 36.60 5 36.65 10 22.73
2013-01-17 2362 1231968 685 45200940 36.45 37.30 35.80 35.80 0.80 -2.19% 35.80 27 35.90 9 22.24
2013-01-18 2362 732856 333 26841330 36.80 36.85 36.30 36.75 0.95 2.65% 36.65 1 36.75 11 22.83
2013-01-21 2362 1101607 575 40918576 36.85 37.45 36.75 37.20 0.45 1.22% 37.15 4 37.20 6 23.11
2013-01-22 2362 508232 274 18884784 37.10 37.30 36.90 37.10 0.10 -0.27% 37.10 11 37.15 27 23.04
2013-01-23 2362 507017 302 18854429 36.80 37.40 36.80 37.20 0.10 0.27% 37.15 20 37.20 3 23.11
2013-01-24 2362 4244702 1948 162887401 37.30 39.15 37.30 38.35 1.15 3.09% 38.35 30 38.45 8 23.82
2013-01-25 2362 2919695 1613 113477154 38.60 39.35 38.40 38.80 0.45 1.17% 38.80 3 38.90 5 24.10
2013-01-28 2362 3046598 1500 121286570 39.20 40.30 39.05 40.05 1.25 3.22% 40.05 1 40.10 75 24.88
2013-01-29 2362 3583980 1495 145875432 40.60 41.20 40.10 40.35 0.30 0.75% 40.35 10 40.45 2 25.06
2013-01-30 2362 1764912 773 71328755 40.35 40.75 40.10 40.40 0.05 0.12% 40.35 2 40.40 15 25.09
2013-01-31 2362 4343739 1849 179859899 42.90 42.90 40.70 41.00 0.60 1.49% 41.00 11 41.10 2 25.47
2013-02-01 2362 1220050 626 49964135 41.00 41.30 40.65 40.85 0.15 -0.37% 40.85 15 40.90 5 25.37
2013-02-04 2362 1408696 723 58293573 41.05 41.80 40.85 40.85 0.00 0% 40.85 112 40.90 8 25.37
2013-02-05 2362 588030 342 24005363 40.85 41.30 40.50 40.85 0.00 0% 40.80 17 40.90 5 25.37
2013-02-06 2362 941139 522 38592586 41.00 41.35 40.60 40.60 0.25 -0.61% 40.60 72 40.75 6 25.22
2013-02-18 2362 2972113 1303 125665866 41.50 43.20 41.30 42.30 1.70 4.19% 42.25 1 42.30 2 26.27
2013-02-19 2362 3281892 1814 142038358 42.30 44.00 42.10 42.35 0.05 0.12% 42.35 25 42.50 1 26.30
2013-02-20 2362 1183822 643 50621609 43.00 43.00 42.55 42.75 0.40 0.94% 42.75 2 42.80 40 26.55
2013-02-21 2362 2615034 1167 113410252 43.90 43.90 42.90 43.00 0.25 0.58% 43.00 25 43.05 3 26.71
2013-02-22 2362 1669001 903 70307333 43.00 43.00 41.90 41.90 1.10 -2.56% 41.85 6 41.90 45 26.02
2013-02-23 2362 944587 374 39440623 42.50 42.50 41.50 41.90 0.00 0% 41.90 8 42.00 20 26.02
2013-02-25 2362 941135 439 39350435 41.65 42.20 41.60 41.60 0.30 -0.72% 41.60 3 41.75 13 25.84
2013-02-26 2362 733135 412 30306286 41.20 41.85 41.10 41.25 0.35 -0.84% 41.20 28 41.30 1 25.62
2013-02-27 2362 1151054 693 48153186 41.30 42.10 41.30 41.65 0.40 0.97% 41.65 28 41.70 7 25.87
2013-03-01 2362 1486156 768 62978808 41.70 42.70 41.70 42.10 0.45 1.08% 42.10 23 42.15 20 26.15
2013-03-04 2362 2056767 1132 87187027 42.10 43.10 41.35 41.50 0.60 -1.43% 41.50 5 41.60 13 25.78
2013-03-05 2362 1371976 864 56967655 41.90 42.30 40.80 41.40 0.10 -0.24% 41.40 74 41.65 2 25.71
2013-03-06 2362 1675234 913 71117162 41.80 42.95 41.80 42.60 1.20 2.9% 42.45 1 42.60 15 26.46
2013-03-07 2362 655525 414 27755200 42.50 42.90 42.00 42.10 0.50 -1.17% 42.10 12 42.20 8 26.15
2013-03-08 2362 682811 403 28927847 41.60 42.65 41.60 42.50 0.40 0.95% 42.40 2 42.50 14 26.40
2013-03-11 2362 1478257 842 62923946 41.80 43.20 41.80 42.85 0.35 0.82% 42.80 5 42.85 2 26.61
2013-03-12 2362 1383131 870 59366576 42.50 43.10 42.45 42.45 0.40 -0.93% 42.45 3 42.50 2 26.37
2013-03-13 2362 1492626 936 64311439 42.70 43.30 42.60 43.25 0.80 1.88% 43.25 18 43.30 42 26.86
2013-03-14 2362 2035730 1269 89115214 43.50 44.00 43.40 44.00 0.75 1.73% 43.80 2 44.00 242 27.33
2013-03-15 2362 2109291 1182 92423942 44.00 44.45 43.10 43.55 0.45 -1.02% 43.50 15 43.55 13 27.05
2013-03-18 2362 1450647 971 63129871 43.50 43.95 42.90 43.10 0.45 -1.03% 43.05 4 43.10 10 26.77
2013-03-19 2362 1117241 756 47949353 43.10 43.20 42.60 42.80 0.30 -0.7% 42.80 7 42.85 2 26.58
2013-03-20 2362 1998894 1335 84926642 42.50 43.00 41.65 42.75 0.05 -0.12% 42.00 13 42.75 16 26.55
2013-03-21 2362 1038376 776 44431780 42.70 43.10 42.50 42.65 0.10 -0.23% 42.65 3 42.90 1 26.49
2013-03-22 2362 978615 613 41540279 42.75 43.00 42.10 42.10 0.55 -1.29% 42.10 30 42.15 10 26.15
2013-03-25 2362 613865 462 26177980 42.90 43.00 42.30 42.30 0.20 0.48% 42.30 4 42.35 1 26.27
2013-03-26 2362 1137398 786 48769140 42.90 43.20 42.35 42.75 0.45 1.06% 42.75 3 42.80 11 26.55
2013-03-27 2362 3406530 1523 150119309 43.30 44.65 42.75 44.10 1.35 3.16% 44.10 33 44.20 18 27.39
2013-03-28 2362 1547649 796 68295032 44.40 44.60 43.70 44.25 0.15 0.34% 44.15 2 44.25 24 27.48
2013-03-29 2362 3643976 1642 167092535 46.00 46.30 45.40 46.00 1.75 3.95% 46.00 6 46.05 6 28.57
2013-04-01 2362 908202 445 41642567 46.00 46.20 45.60 45.65 0.35 -0.76% 45.65 1 45.85 3 24.41
2013-04-02 2362 1160756 725 52780853 45.65 45.65 45.25 45.30 0.35 -0.77% 45.25 18 45.30 2 24.22
2013-04-03 2362 1540618 743 69550826 45.30 45.90 44.60 45.50 0.20 0.44% 45.50 58 45.60 13 24.33
2013-04-08 2362 2153803 1160 94679014 44.50 44.80 43.25 43.65 1.85 -4.07% 43.65 6 43.70 11 23.34
2013-04-09 2362 1117280 623 48656491 43.65 44.30 43.00 43.05 0.60 -1.37% 43.05 14 43.10 12 23.02
2013-04-10 2362 948688 785 41349856 43.10 43.95 43.10 43.65 0.60 1.39% 43.55 2 43.65 4 23.34
2013-04-11 2362 1411893 814 63226206 43.90 45.45 43.80 45.45 1.80 4.12% 45.40 47 45.45 1 24.30
2013-04-12 2362 1361065 669 61559925 45.45 45.55 44.85 45.20 0.25 -0.55% 45.15 2 45.20 16 24.17
2013-04-15 2362 899798 349 40433164 45.20 45.45 44.55 45.45 0.25 0.55% 45.30 1 45.45 9 24.30
2013-04-16 2362 835297 495 37554063 44.90 45.15 44.70 45.00 0.45 -0.99% 44.95 5 45.00 10 24.06
2013-04-17 2362 921589 618 41639460 45.20 45.65 44.80 45.35 0.35 0.78% 45.35 34 45.45 10 24.25
2013-04-18 2362 3201986 1373 149577780 45.35 47.50 45.20 47.20 1.85 4.08% 47.15 30 47.20 68 25.24
2013-04-19 2362 1883940 1078 88970553 47.55 47.55 46.85 47.50 0.30 0.64% 47.45 10 47.50 17 25.40
2013-04-22 2362 4203186 1637 205490381 47.50 49.40 47.20 49.40 1.90 4% 49.30 4 49.40 17 26.42
2013-04-23 2362 3835043 1557 193162047 49.40 51.00 49.10 50.40 1.00 2.02% 50.40 22 50.50 68 26.95
2013-04-24 2362 2914905 1251 148428125 50.40 51.50 50.10 51.40 1.00 1.98% 51.30 3 51.40 14 27.49
2013-04-25 2362 5259823 2373 279356064 52.00 54.00 51.50 54.00 2.60 5.06% 53.90 9 54.00 88 28.88
2013-04-26 2362 4965459 2345 270765149 54.50 55.40 53.20 53.80 0.20 -0.37% 53.70 74 53.80 25 28.77
2013-04-29 2362 2383942 1045 126833113 54.00 54.10 52.80 53.40 0.40 -0.74% 53.30 13 53.40 9 28.56
2013-04-30 2362 4750566 2465 264876236 53.70 56.70 53.70 56.60 3.20 5.99% 56.50 4 56.60 20 30.27
2013-05-02 2362 2638472 1736 146598289 56.30 56.30 55.10 55.50 1.10 -1.94% 55.50 4 55.60 35 29.68
2013-05-03 2362 2259266 1032 124617230 55.70 56.00 54.70 55.30 0.20 -0.36% 55.20 10 55.30 9 29.57
2013-05-06 2362 1571558 823 86560390 55.90 56.00 54.40 54.60 0.70 -1.27% 54.50 27 54.60 9 29.20
2013-05-07 2362 1680407 883 91791352 54.60 55.40 53.90 54.50 0.10 -0.18% 54.50 5 54.60 4 27.25
2013-05-08 2362 2429995 1186 135021416 55.00 56.20 54.60 55.40 0.90 1.65% 55.40 19 55.50 36 27.70
2013-05-09 2362 1913523 950 105550891 55.50 55.90 54.40 55.00 0.40 -0.72% 54.90 4 55.00 41 27.50
2013-05-10 2362 1575456 769 86246151 55.40 55.40 54.00 54.60 0.40 -0.73% 54.60 31 54.80 30 27.30
2013-05-13 2362 932385 583 50332069 54.60 54.60 53.30 54.00 0.60 -1.1% 54.00 8 54.10 1 27.00
2013-05-14 2362 1600991 746 86420215 54.00 54.60 53.70 53.80 0.20 -0.37% 53.80 86 53.90 1 26.90
2013-05-15 2362 4398543 2057 240479891 54.20 55.80 53.70 55.00 1.20 2.23% 55.00 153 55.20 2 27.50
2013-05-16 2362 4452577 2072 256333682 56.00 58.80 56.00 58.80 3.80 6.91% 58.80 6075 0.00 0 14.13
2013-05-17 2362 10645039 5063 648071865 59.80 62.90 58.50 58.80 0.00 0% 58.70 14 58.80 3 14.13
2013-05-20 2362 2717268 1355 159903740 59.00 59.50 58.10 58.90 0.10 0.17% 58.90 30 59.00 44 14.16
2013-05-21 2362 2154672 1032 127528348 59.30 59.90 58.20 59.20 0.30 0.51% 59.10 8 59.20 2 14.23
2013-05-22 2362 1658682 878 97615261 59.50 59.80 58.50 58.90 0.30 -0.51% 58.90 7 59.00 61 14.16
2013-05-23 2362 5186018 2589 310225739 59.80 60.90 59.10 59.10 0.20 0.34% 59.10 16 59.30 11 14.21
2013-05-24 2362 8267911 2222 481632943 60.00 60.00 55.10 56.80 2.30 -3.89% 56.50 4 56.80 12 13.65
2013-05-27 2362 2058399 1046 117599457 57.00 57.80 56.60 57.10 0.30 0.53% 57.10 20 57.20 16 13.73
2013-05-28 2362 1137926 691 64786430 57.70 57.70 56.50 56.50 0.60 -1.05% 56.50 23 56.80 1 13.58
2013-05-29 2362 2935797 1563 170618352 57.50 59.00 56.90 59.00 2.50 4.42% 58.90 2 59.00 80 14.18
2013-05-30 2362 1560532 866 90281925 58.60 58.80 57.30 57.50 1.50 -2.54% 57.50 90 57.80 4 13.82
2013-05-31 2362 3449690 1651 196571556 58.50 58.60 55.90 55.90 1.60 -2.78% 55.90 82 56.00 5 13.44
2013-06-03 2362 2318674 1308 129505442 55.00 57.10 54.60 56.40 0.50 0.89% 56.40 17 56.80 16 13.56
2013-06-04 2362 1061289 575 59705909 56.60 56.90 55.90 56.10 0.30 -0.53% 56.10 5 56.20 7 13.49
2013-06-05 2362 1233582 629 68971792 56.10 56.20 55.70 56.10 0.00 0% 56.00 8 56.10 25 13.49
2013-06-06 2362 2767180 1584 150585251 56.00 56.00 53.70 54.50 1.60 -2.85% 54.40 22 54.50 85 13.10
2013-06-07 2362 2443413 1339 130488766 54.50 54.90 52.60 53.30 1.20 -2.2% 53.30 21 53.40 15 12.81
2013-06-10 2362 1263071 867 67825587 54.10 54.30 53.20 53.40 0.10 0.19% 53.30 2 53.40 7 12.84
2013-06-11 2362 1474459 867 77999933 53.20 53.40 52.50 52.80 0.60 -1.12% 52.80 23 52.90 1 12.69
2013-06-13 2362 2382779 1514 122434629 51.10 52.30 50.70 50.90 1.90 -3.6% 50.90 52 51.00 4 12.24
2013-06-14 2362 1199251 748 61412824 50.90 51.50 50.70 51.50 0.60 1.18% 51.40 10 51.50 9 12.38
2013-06-17 2362 1400011 798 73367975 51.30 52.80 51.30 52.80 1.30 2.52% 52.70 11 52.80 29 12.69
2013-06-18 2362 1197617 677 62673584 53.00 53.00 52.00 52.00 0.80 -1.52% 52.00 49 52.20 6 12.50
2013-06-19 2362 1173055 603 60845034 52.60 52.60 51.20 51.60 0.40 -0.77% 51.60 2 51.70 37 12.40
2013-06-20 2362 2216030 1063 111894153 50.90 51.60 49.80 50.40 1.20 -2.33% 50.40 50 50.60 4 12.12
2013-06-21 2362 2752721 1637 134360738 49.50 49.50 48.30 49.00 1.40 -2.78% 48.95 12 49.00 50 11.78
2013-06-24 2362 1248174 724 61021126 48.70 49.80 48.50 48.70 0.30 -0.61% 48.70 9 48.80 3 11.71
2013-06-25 2362 1665594 787 79043918 48.40 48.40 47.00 47.00 1.70 -3.49% 46.95 1 47.00 33 11.30
2013-06-26 2362 1738030 982 82768840 48.20 48.30 46.90 48.25 1.25 2.66% 48.20 5 48.25 1 11.60
2013-06-27 2362 2398236 1100 118751072 48.50 50.30 48.50 49.80 1.55 3.21% 49.70 4 49.80 5 11.97
2013-06-28 2362 2244494 1070 112991494 50.00 51.00 49.50 51.00 1.20 2.41% 51.00 275 51.10 1 12.26
2013-07-01 2362 2425238 1075 118134522 49.00 49.20 48.15 48.85 0.00 -4.22% 48.85 5 48.95 7 11.74
2013-07-02 2362 1139516 612 55819522 48.85 49.45 48.65 48.65 0.20 -0.41% 48.65 30 48.70 4 11.69
2013-07-03 2362 792531 413 38601943 48.85 49.05 48.55 48.55 0.10 -0.21% 48.55 1 48.60 4 11.67
2013-07-04 2362 525600 352 25608999 48.60 49.00 48.25 48.75 0.20 0.41% 48.75 2 48.80 37 11.72
2013-07-05 2362 3085737 1425 157604490 49.15 52.10 48.85 52.10 3.35 6.87% 52.10 2838 0.00 0 12.52
2013-07-08 2362 4637051 2201 244332878 52.50 53.20 52.00 52.80 0.70 1.34% 52.80 8 52.90 10 12.69
2013-07-09 2362 1934001 977 102263048 53.00 53.20 52.20 52.70 0.10 -0.19% 52.70 5 52.80 7 12.67
2013-07-10 2362 2955715 1510 160027863 53.20 54.80 53.20 54.00 1.30 2.47% 53.90 2 54.00 10 12.98
2013-07-11 2362 3404120 1743 187271282 54.70 55.60 54.30 55.20 1.20 2.22% 55.00 8 55.20 66 13.27
2013-07-12 2362 1578000 935 86509100 55.20 55.20 54.30 55.10 0.10 -0.18% 55.00 7 55.10 2 13.25
2013-07-15 2362 2053449 982 111889350 55.00 55.50 53.80 54.00 1.10 -2% 53.90 32 54.00 5 12.98
2013-07-16 2362 3806364 1977 210979159 54.00 56.90 53.50 56.80 2.80 5.19% 56.70 7 56.80 37 13.65
2013-07-17 2362 3595159 2008 204599107 56.40 57.80 55.80 57.00 0.20 0.35% 56.90 95 57.00 14 13.70
2013-07-18 2362 1393251 841 79076025 56.90 57.30 56.10 57.00 0.00 0% 56.90 18 57.00 69 13.70
2013-07-19 2362 1818579 936 102167182 57.00 57.50 55.50 55.90 1.10 -1.93% 55.90 2 56.00 16 13.44
2013-07-22 2362 1598354 931 89655874 56.30 56.90 55.50 55.60 0.30 -0.54% 55.60 29 55.80 22 13.37
2013-07-23 2362 2019759 1061 113185124 56.10 56.40 55.50 56.20 0.60 1.08% 56.10 3 56.20 53 13.51
2013-07-24 2362 1658210 938 94197302 56.30 57.60 55.80 57.00 0.80 1.42% 56.80 2 57.00 37 13.70
2013-07-25 2362 1087905 465 61732629 57.30 57.30 56.40 56.80 0.20 -0.35% 56.80 6 56.90 18 13.65
2013-07-26 2362 1179876 655 65809400 57.30 57.30 55.00 55.10 1.70 -2.99% 55.10 57 55.20 2 13.25
2013-07-29 2362 924129 465 50690764 55.00 55.40 54.10 55.10 0.00 0% 55.00 1 55.10 221 13.25
2013-07-30 2362 1033942 637 57920559 55.10 56.40 55.10 56.10 1.00 1.81% 56.00 2 56.10 14 13.49
2013-07-31 2362 659411 409 36968607 56.00 56.80 55.80 55.80 0.30 -0.53% 55.80 34 55.90 10 13.41
2013-08-01 2362 2509272 1319 134699549 56.00 56.10 52.10 52.70 3.10 -5.56% 52.70 62 52.80 63 12.67
2013-08-02 2362 2033463 987 106755185 53.00 53.50 51.50 51.90 0.80 -1.52% 51.80 35 51.90 9 12.48
2013-08-05 2362 1633552 1093 86528820 51.90 54.60 51.50 54.60 2.70 5.2% 54.50 1 54.60 35 13.13
2013-08-06 2362 1719855 954 91623770 54.50 54.50 52.70 52.90 1.70 -3.11% 52.90 6 53.00 28 12.72
2013-08-07 2362 1964743 1057 101130565 52.50 52.60 50.70 50.70 2.20 -4.16% 50.70 19 50.90 5 12.19
2013-08-08 2362 1526179 1076 77599372 51.00 51.50 50.50 50.60 0.10 -0.2% 50.60 55 50.70 21 12.16
2013-08-09 2362 2292454 1565 116145024 50.70 51.80 50.10 50.50 0.10 -0.2% 50.50 41 50.60 8 12.14
2013-08-12 2362 1358214 794 69627714 50.50 52.00 50.50 51.00 0.50 0.99% 51.00 46 51.10 3 12.26
2013-08-13 2362 1930240 1249 101197064 51.90 53.00 51.50 52.80 1.80 3.53% 52.70 12 52.80 42 12.69
2013-08-14 2362 1537152 1100 80526238 53.30 53.30 51.90 52.20 0.60 -1.14% 52.20 14 52.30 1 12.55
2013-08-15 2362 3299449 1953 174561405 51.50 54.10 51.30 54.00 1.80 3.45% 53.90 12 54.00 52 12.08
2013-08-16 2362 13450028 6419 759309267 55.50 57.60 55.40 56.90 2.90 5.37% 56.80 2 56.90 124 12.73
2013-08-19 2362 5314323 2976 304036717 57.60 58.40 56.10 56.10 0.80 -1.41% 56.10 25 56.20 3 12.55
2013-08-20 2362 3296153 1885 180959415 56.10 56.40 54.00 54.40 1.70 -3.03% 54.40 19 54.50 14 12.17
2013-08-22 2362 4026186 2431 220498672 53.90 55.40 53.50 54.60 0.20 0.37% 54.60 39 54.70 1 12.21
2013-08-23 2362 2667934 1774 146481240 55.00 55.60 54.20 54.20 0.40 -0.73% 54.20 51 54.30 130 12.13
2013-08-26 2362 4261298 2285 237673070 54.90 57.10 54.20 56.40 2.20 4.06% 56.40 26 56.50 9 12.62
2013-08-27 2362 10478381 4573 604399632 56.40 58.30 56.40 56.80 0.40 0.71% 56.80 26 57.00 43 12.71
2013-08-28 2362 5999946 3179 345892051 57.30 58.10 57.00 58.10 1.30 2.29% 58.10 8 58.20 217 13.00
2013-08-29 2362 7666375 3618 446140304 58.40 59.50 56.60 56.60 1.50 -2.58% 56.60 30 56.80 5 12.66
2013-08-30 2362 4572728 2276 263501879 56.80 58.40 56.60 58.40 1.80 3.18% 58.30 3 58.40 2 13.06
2013-09-02 2362 3255875 1721 190205465 58.40 59.00 58.00 58.10 0.30 -0.51% 58.10 54 58.20 27 13.00
2013-09-03 2362 2591089 1687 148730195 58.50 58.50 56.90 57.30 0.80 -1.38% 57.30 72 57.40 2 12.82
2013-09-04 2362 3333285 1855 193118251 57.40 58.40 57.30 57.70 0.40 0.7% 57.70 151 57.80 4 12.91
2013-09-05 2362 10924887 4970 651290388 58.40 60.40 58.20 59.50 1.80 3.12% 59.50 7 59.60 28 13.31
2013-09-06 2362 5145073 2491 308366411 60.00 60.50 59.30 59.50 0.00 0% 59.40 54 59.50 14 13.31
2013-09-09 2362 4630999 2193 274040340 60.00 60.30 58.30 60.30 0.80 1.34% 60.20 13 60.30 7 13.49
2013-09-10 2362 4936743 2225 292951231 60.50 60.80 58.40 58.90 1.40 -2.32% 58.80 12 58.90 14 13.18
2013-09-11 2362 2204419 1229 130706227 58.80 59.80 58.50 59.80 0.90 1.53% 59.70 2 59.80 32 13.38
2013-09-12 2362 4353267 2271 260389995 59.90 60.60 59.00 59.50 0.30 -0.5% 59.50 3 59.60 12 13.31
2013-09-13 2362 2692759 1382 159891199 59.50 60.10 58.80 58.80 0.70 -1.18% 58.80 30 58.90 13 13.15
2013-09-14 2362 998906 528 58646100 58.80 59.20 58.30 58.60 0.20 -0.34% 58.60 40 58.70 40 13.11
2013-09-16 2362 2093936 1385 123405131 59.00 59.60 58.50 58.90 0.30 0.51% 58.90 9 59.00 37 13.18
2013-09-17 2362 1558012 793 91366691 58.80 59.20 58.30 58.50 0.40 -0.68% 58.40 25 58.50 10 13.09
2013-09-18 2362 1265675 748 74026579 59.00 59.00 58.10 58.50 0.00 0% 58.50 18 58.60 21 13.09
2013-09-23 2362 1875856 1110 110842547 58.70 59.40 58.60 59.30 0.80 1.37% 59.20 2 59.30 18 13.27
2013-09-24 2362 3389118 1597 203182517 59.60 60.70 59.00 60.70 1.40 2.36% 60.60 12 60.70 51 13.58
2013-09-25 2362 8323202 3758 513001849 61.00 62.50 60.60 60.60 0.10 -0.16% 60.60 14 60.70 47 13.56
2013-09-26 2362 3690448 1919 218711742 60.20 60.60 58.60 58.60 2.00 -3.3% 58.60 65 58.80 3 13.11
2013-09-27 2362 1801823 897 105807702 59.10 59.20 58.50 59.00 0.40 0.68% 58.90 32 59.00 54 13.20
2013-09-30 2362 2900886 1282 166979927 58.50 58.80 56.50 57.60 1.40 -2.37% 57.60 2 57.70 1 12.89
2013-10-01 2362 1555181 868 90530673 57.60 58.70 57.60 58.00 0.40 0.69% 58.00 126 58.20 9 12.98
2013-10-02 2362 1403950 836 80926229 57.70 58.20 57.30 57.50 0.50 -0.86% 57.50 111 57.80 2 12.86
2013-10-03 2362 3202533 1806 189723635 59.00 59.80 58.80 59.00 1.50 2.61% 59.00 24 59.10 1 13.20
2013-10-04 2362 3165420 1578 188907997 58.70 60.20 58.70 59.60 0.60 1.02% 59.50 30 59.60 3 13.33
2013-10-07 2362 3430821 1588 205832806 60.00 60.50 59.10 60.00 0.40 0.67% 59.90 30 60.00 40 13.42
2013-10-08 2362 1831617 1063 109299556 60.00 60.20 59.20 59.50 0.50 -0.83% 59.50 301 59.60 1 13.31
2013-10-09 2362 1377595 773 81662363 59.10 59.60 58.70 58.90 0.60 -1.01% 58.90 58 59.00 2 13.18
2013-10-11 2362 1083896 821 64271199 60.00 60.00 58.90 58.90 0.00 0% 58.90 111 59.00 1 13.18
2013-10-14 2362 1210744 660 71432917 58.50 59.50 58.50 59.20 0.30 0.51% 59.10 13 59.20 26 13.24
2013-10-15 2362 1838407 1069 107697960 59.20 59.40 58.10 58.20 1.00 -1.69% 58.10 134 58.20 10 13.02
2013-10-16 2362 1614401 848 93130510 58.10 58.20 57.50 57.60 0.60 -1.03% 57.50 56 57.60 8 12.89
2013-10-17 2362 1049513 571 60850691 57.80 58.40 57.50 58.00 0.40 0.69% 57.80 31 58.00 106 12.98
2013-10-18 2362 911219 529 52824129 58.10 58.40 57.70 58.00 0.00 0% 57.90 20 58.00 98 12.98
2013-10-21 2362 3018951 1592 179910253 58.00 60.20 57.80 60.10 2.10 3.62% 60.00 93 60.10 66 13.45
2013-10-22 2362 1177972 855 70317948 60.10 60.40 59.20 59.30 0.80 -1.33% 59.30 18 59.50 10 13.27
2013-10-23 2362 1383923 837 81530212 59.50 59.80 58.50 58.50 0.80 -1.35% 58.50 9 58.70 1 13.09
2013-10-24 2362 1093978 610 64739794 58.50 59.60 58.50 59.40 0.90 1.54% 59.30 18 59.40 1 13.29
2013-10-25 2362 6507500 3008 395749982 59.40 61.50 59.20 60.90 1.50 2.53% 60.80 1 60.90 35 13.62
2013-10-28 2362 2444330 1241 148735126 61.50 61.50 60.20 60.30 0.60 -0.99% 60.20 60 60.40 5 13.49
2013-10-29 2362 1780389 1015 107084356 60.50 61.00 59.50 60.20 0.10 -0.17% 60.10 20 60.20 2 13.47
2013-10-30 2362 5938171 2554 366290715 61.00 62.30 60.40 61.90 1.70 2.82% 61.80 10 61.90 14 13.85
2013-10-31 2362 3905430 1797 242295231 62.00 62.50 61.20 62.50 0.60 0.97% 62.40 1 62.50 170 13.98
2013-11-01 2362 8500693 3973 539978518 62.80 65.00 62.00 62.00 0.50 -0.8% 62.00 36 62.10 1 13.87
2013-11-04 2362 3360749 1500 205768833 62.00 62.40 60.80 61.30 0.70 -1.13% 61.30 4 61.40 12 13.71
2013-11-05 2362 1745627 992 106752593 61.00 61.80 60.60 60.90 0.40 -0.65% 60.90 8 61.00 1 13.62
2013-11-06 2362 4215982 1115 262343887 61.00 62.00 60.30 61.50 0.60 0.99% 61.40 120 61.50 1 13.76
2013-11-07 2362 6433594 3106 406571061 62.30 64.50 62.10 63.90 2.40 3.9% 63.80 19 63.90 19 14.30
2013-11-08 2362 5770836 2771 368169306 63.90 64.90 62.40 62.40 1.50 -2.35% 62.40 138 62.50 20 13.96
2013-11-11 2362 1622607 856 101749567 62.80 63.40 62.30 62.30 0.10 -0.16% 62.30 76 62.40 7 13.94
2013-11-12 2362 3322642 1571 203805535 62.90 63.00 59.90 60.80 1.50 -2.41% 60.80 63 60.90 10 13.60
2013-11-13 2362 1254665 819 76272559 60.80 61.40 60.40 60.50 0.30 -0.49% 60.50 23 60.60 17 13.53
2013-11-14 2362 1447922 897 88101476 61.50 61.50 60.10 60.80 0.30 0.5% 60.80 50 60.90 23 13.60
2013-11-15 2362 7759707 3267 498380364 65.00 65.00 62.80 63.50 2.70 4.44% 63.50 8 63.60 1 13.89
2013-11-18 2362 2717815 1537 169738377 62.80 63.40 62.00 62.10 1.40 -2.2% 62.10 25 62.20 4 13.59
2013-11-19 2362 4037352 2162 256655606 63.00 64.30 62.80 64.00 1.90 3.06% 63.90 65 64.00 9 14.00
2013-11-20 2362 2680210 1555 171525330 63.80 64.80 63.20 63.40 0.60 -0.94% 63.40 19 63.50 3 13.87
2013-11-21 2362 2134769 1242 133639092 63.20 63.30 62.10 62.10 1.30 -2.05% 62.10 68 62.30 1 13.59
2013-11-22 2362 1668439 915 103636824 62.30 62.80 61.70 62.00 0.10 -0.16% 62.00 5 62.10 4 13.57
2013-11-25 2362 1167399 766 72940553 62.50 63.30 62.10 62.50 0.50 0.81% 62.50 8 62.60 51 13.68
2013-11-26 2362 2524216 1376 156249800 62.60 62.90 61.30 61.60 0.90 -1.44% 61.60 103 61.90 25 13.48
2013-11-27 2362 2141428 1062 132284372 61.60 62.30 61.50 61.70 0.10 0.16% 61.60 19 61.70 1 13.50
2013-11-28 2362 2511276 1451 157378859 62.50 63.20 62.00 62.50 0.80 1.3% 62.40 7 62.60 49 13.68
2013-11-29 2362 1789611 1101 112934493 62.60 63.40 62.60 63.30 0.80 1.28% 63.10 20 63.30 46 13.85
2013-12-02 2362 1118433 684 70425745 63.50 63.70 62.60 62.70 0.60 -0.95% 62.70 30 62.90 1 13.72
2013-12-03 2362 1212146 710 76300722 62.70 63.40 62.50 62.80 0.10 0.16% 62.80 16 62.90 1 13.74
2013-12-04 2362 5303856 2538 339600913 63.30 64.70 63.10 64.50 1.70 2.71% 64.50 7 64.60 31 14.11
2013-12-05 2362 2594791 1331 165107933 64.70 64.90 62.90 63.20 1.30 -2.02% 63.10 28 63.20 3 13.83
2013-12-06 2362 1590314 887 100490343 63.10 63.80 62.60 63.10 0.10 -0.16% 63.10 9 63.20 2 13.81
2013-12-09 2362 1465066 873 92726858 63.40 63.60 63.00 63.30 0.20 0.32% 63.30 2 63.40 8 13.85
2013-12-10 2362 1496876 1000 95393467 63.60 64.10 63.10 64.10 0.80 1.26% 64.00 12 64.10 66 14.03
2013-12-11 2362 1725705 960 109595450 64.20 64.20 63.00 63.20 0.90 -1.4% 63.10 55 63.20 5 13.83
2013-12-12 2362 1362604 904 86218652 63.20 63.60 62.70 63.30 0.10 0.16% 63.20 66 63.30 4 13.85
2013-12-13 2362 939216 637 59603647 63.50 63.70 63.10 63.50 0.20 0.32% 63.50 1 63.60 68 13.89
2013-12-16 2362 1194098 813 75018580 63.50 63.50 62.50 62.50 1.00 -1.57% 62.50 64 62.60 17 13.68
2013-12-17 2362 1037115 763 64877451 62.60 62.90 62.30 62.30 0.20 -0.32% 62.30 42 62.40 16 13.63
2013-12-18 2362 1387996 900 86193647 62.30 62.40 61.90 61.90 0.40 -0.64% 61.90 55 62.20 3 13.54
2013-12-19 2362 1399470 812 87022789 62.50 62.60 61.70 62.00 0.10 0.16% 62.00 1 62.10 13 13.57
2013-12-20 2362 713517 464 44398793 62.00 62.60 61.80 62.00 0.00 0% 61.90 13 62.00 20 13.57
2013-12-23 2362 1002127 628 62124832 62.30 62.30 61.70 62.00 0.00 0% 62.00 2 62.10 7 13.57
2013-12-24 2362 994629 563 61392216 62.40 62.40 61.40 61.60 0.40 -0.65% 61.60 9 61.70 3 13.48
2013-12-25 2362 665398 376 41135091 61.80 62.20 61.60 62.10 0.50 0.81% 62.00 15 62.10 34 13.59
2013-12-26 2362 494118 299 30505427 62.20 62.20 61.60 61.60 0.50 -0.81% 61.60 28 61.90 15 13.48
2013-12-27 2362 645030 404 39943549 61.70 62.10 61.60 62.10 0.50 0.81% 61.90 11 62.10 10 13.59
2013-12-30 2362 767864 548 48092395 62.10 62.90 62.10 62.70 0.60 0.97% 62.50 2 62.70 6 13.72
2013-12-31 2362 2591491 1116 164999961 62.90 64.50 62.60 64.40 1.70 2.71% 64.30 24 64.40 85 14.09
2013-12-31 2362 2591491 1116 164999961 62.90 64.50 62.60 64.40 1.70 0% 64.30 24 64.40 85 14.09