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　66.80
0
0%		66.20
-0.6
-0.9%		 　63.90
-2.3
-3.47%		65.30
1.4
2.19%		64.70
-0.6
-0.92%		64.70
0
0%		65.30
0.6
0.93%		 　64.10
-1.2
-1.84%		63.60
-0.5
-0.78%		64.10
0.5
0.79%		64.50
0.4
0.62%		63.80
-0.7
-1.09%		 　63.50
-0.3
-0.47%		63.50
0
0%		63.80
0.3
0.47%		63.40
-0.4
-0.63%		64.30
0.9
1.42%		 　62.50
-1.8
-2.8%		 63.28
2 月　　　　58.30
-4.2
-6.72%		58.30
0
0%		58.30
0
0%		 　58.30
0
0%		58.20
-0.1
-0.17%		59.70
1.5
2.58%		58.80
-0.9
-1.51%		58.80
0
0%		 　59.10
0.3
0.51%		59.50
0.4
0.68%		59.90
0.4
0.67%		59.10
-0.8
-1.34%		59.90
0.8
1.35%		 　59.40
-0.5
-0.83%		58.20
-1.2
-2.02%		57.30
-0.9
-1.55%		57.20
-0.1
-0.17%		 58.45
3 月　　56.90
-0.3
-0.52%		57.80
0.9
1.58%		57.50
-0.3
-0.52%		57.90
0.4
0.7%		57.50
-0.4
-0.69%		 　56.60
-0.9
-1.57%		56.50
-0.1
-0.18%		56.50
0
0%		57.10
0.6
1.06%		56.30
-0.8
-1.4%		 　55.90
-0.4
-0.71%		55.20
-0.7
-1.25%		54.90
-0.3
-0.54%		52.00
-2.9
-5.28%		55.60
3.6
6.92%		 　58.10
2.5
4.5%		59.20
1.1
1.89%		59.30
0.1
0.17%		58.70
-0.6
-1.01%		59.00
0.3
0.51%		 60.20
1.2
2.03%		57.3
4 月62.00
1.8
2.99%		61.70
-0.3
-0.48%		62.00
0.3
0.49%		 　　61.50
-0.5
-0.81%		61.50
0
0%		61.10
-0.4
-0.65%		60.00
-1.1
-1.8%		58.90
-1.1
-1.83%		 　57.80
-1.1
-1.87%		58.60
0.8
1.38%		58.50
-0.1
-0.17%		59.20
0.7
1.2%		59.20
0
0%		 　58.50
-0.7
-1.18%		58.80
0.3
0.51%		59.00
0.2
0.34%		58.20
-0.8
-1.36%		56.00
-2.2
-3.78%		 　55.90
-0.1
-0.18%		56.90
1
1.79%		55.50
-1.4
-2.46%		 58.85
5 月　55.70
0.2
0.36%		 　55.90
0.2
0.36%		56.10
0.2
0.36%		56.00
-0.1
-0.18%		55.80
-0.2
-0.36%		56.00
0.2
0.36%		 　55.80
-0.2
-0.36%		55.90
0.1
0.18%		56.10
0.2
0.36%		55.70
-0.4
-0.71%		56.40
0.7
1.26%		 　56.30
-0.1
-0.18%		56.60
0.3
0.53%		57.00
0.4
0.71%		57.70
0.7
1.23%		57.20
-0.5
-0.87%		 　57.20
0
0%		57.30
0.1
0.17%		57.70
0.4
0.7%		57.70
0
0%		56.50
-1.2
-2.08%		 56.47
6 月　　56.50
0
0%		56.00
-0.5
-0.88%		55.00
-1
-1.79%		55.40
0.4
0.73%		 　55.30
-0.1
-0.18%		55.90
0.6
1.08%		55.60
-0.3
-0.54%		55.40
-0.2
-0.36%		56.50
1.1
1.99%		 　55.90
-0.6
-1.06%		56.00
0.1
0.18%		56.70
0.7
1.25%		56.20
-0.5
-0.88%		56.50
0.3
0.53%		 　56.10
-0.4
-0.71%		56.10
0
0%		56.00
-0.1
-0.18%		56.20
0.2
0.36%		53.30
-2.9
-5.16%		 　53.10
-0.2
-0.38%		 55.49
7 月53.10
0
0%		53.30
0.2
0.38%		52.50
-0.8
-1.5%		52.40
-0.1
-0.19%		 　52.30
-0.1
-0.19%		52.30
0
0%		52.50
0.2
0.38%		52.70
0.2
0.38%		52.10
-0.6
-1.14%		 　52.10
0
0%		52.20
0.1
0.19%		52.10
-0.1
-0.19%		52.50
0.4
0.77%		52.40
-0.1
-0.19%		 　52.80
0.4
0.76%		53.10
0.3
0.57%		 53.70
0.6
1.13%		53.70
0
0%		 　54.10
0.4
0.74%		54.30
0.2
0.37%		56.70
2.4
4.42%		55.70
-1
-1.76%		53.1
8 月55.20
-0.5
-0.9%		 　54.90
-0.3
-0.54%		53.50
-1.4
-2.55%		52.80
-0.7
-1.31%		52.70
-0.1
-0.19%		53.10
0.4
0.76%		 　53.20
0.1
0.19%		52.90
-0.3
-0.56%		53.20
0.3
0.57%		53.00
-0.2
-0.38%		52.80
-0.2
-0.38%		 　53.50
0.7
1.33%		56.70
3.2
5.98%		55.80
-0.9
-1.59%		55.90
0.1
0.18%		56.60
0.7
1.25%		 　56.90
0.3
0.53%		56.50
-0.4
-0.7%		56.80
0.3
0.53%		55.80
-1
-1.76%		56.50
0.7
1.25%		 54.82
9 月56.70
0.2
0.35%		56.30
-0.4
-0.71%		57.40
1.1
1.95%		57.60
0.2
0.35%		57.00
-0.6
-1.04%		 　　57.00
0
0%		56.80
-0.2
-0.35%		55.50
-1.3
-2.29%		55.50
0
0%		 　54.20
-1.3
-2.34%		54.10
-0.1
-0.18%		54.10
0
0%		54.20
0.1
0.18%		55.00
0.8
1.48%		 　54.30
-0.7
-1.27%		53.50
-0.8
-1.47%		53.60
0.1
0.19%		53.30
-0.3
-0.56%		53.00
-0.3
-0.56%		 　53.20
0.2
0.38%		53.70
0.5
0.94%		 54.92
10 月53.20
-0.5
-0.93%		52.50
-0.7
-1.32%		53.30
0.8
1.52%		 　53.60
0.3
0.56%		54.40
0.8
1.49%		54.10
-0.3
-0.55%		54.40
0.3
0.55%		 　　52.30
-2.1
-3.86%		53.60
1.3
2.49%		52.90
-0.7
-1.31%		52.50
-0.4
-0.76%		56.10
3.6
6.86%		 　54.20
-1.9
-3.39%		53.80
-0.4
-0.74%		54.20
0.4
0.74%		52.70
-1.5
-2.77%		52.60
-0.1
-0.19%		 　52.60
0
0%		53.50
0.9
1.71%		53.90
0.4
0.75%		53.80
-0.1
-0.19%		53.80
0
0%		53.49
11 月 　54.60
0.8
1.49%		54.10
-0.5
-0.92%		53.80
-0.3
-0.55%		54.80
1
1.86%		54.10
-0.7
-1.28%		 　54.60
0.5
0.92%		54.60
0
0%		53.70
-0.9
-1.65%		53.20
-0.5
-0.93%		52.90
-0.3
-0.56%		 　52.20
-0.7
-1.32%		51.00
-1.2
-2.3%		50.90
-0.1
-0.2%		51.30
0.4
0.79%		50.70
-0.6
-1.17%		 　51.30
0.6
1.18%		51.10
-0.2
-0.39%		50.90
-0.2
-0.39%		50.80
-0.1
-0.2%		50.80
0
0%		 52.24
12 月48.80
-2
-3.94%		48.30
-0.5
-1.02%		49.95
1.65
3.42%		49.50
-0.45
-0.9%		49.50
0
0%		 　49.55
0.05
0.1%		50.00
0.45
0.91%		49.40
-0.6
-1.2%		49.00
-0.4
-0.81%		48.85
-0.15
-0.31%		 　48.30
-0.55
-1.13%		48.00
-0.3
-0.62%		47.85
-0.15
-0.31%		47.90
0.05
0.1%		48.00
0.1
0.21%		 　49.00
1
2.08%		48.60
-0.4
-0.82%		49.05
0.45
0.93%		49.15
0.1
0.2%		49.10
-0.05
-0.1%		49.40
0.3
0.61%		 49.50
0.1
0.2%		49.55
0.05
0.1%		49.50
-0.05
-0.1%		49

說明:最高漲幅:6.92%最低跌幅:-6.72% 最高價:66.80最低價:47.85平均價:55.54,灰色底表示週末,漲122天(74.25)元,跌159天(-123.05)元,平盤33天
7%=2,6%=1,5%=2,4%=1,3%=3,2%=15,1%=59,0%=72,-0%=2,-1%=5,-2%=7,-3%=8,-4%=23,-5%=41,-6%=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
2014-01-02 2362 10039389 4298 682307194 68.90 68.90 66.50 66.80 2.40 0% 66.80 118 66.90 13 14.62
2014-01-03 2362 2414361 1365 160814879 66.10 67.20 66.10 66.20 0.60 -0.9% 66.20 7 66.30 2 14.49
2014-01-06 2362 3127225 1563 203336770 66.00 66.20 63.90 63.90 2.30 -3.47% 63.90 130 64.00 3 13.98
2014-01-07 2362 1879297 1022 122667857 64.50 65.90 64.00 65.30 1.40 2.19% 65.30 81 65.40 2 14.29
2014-01-08 2362 2021013 1117 131441435 65.40 65.70 64.30 64.70 0.60 -0.92% 64.70 4 64.80 1 14.16
2014-01-09 2362 1797092 1014 116877030 64.50 65.60 64.30 64.70 0.00 0% 64.70 61 64.90 1 14.16
2014-01-10 2362 1245037 716 81003005 64.60 65.40 64.50 65.30 0.60 0.93% 65.00 14 65.30 94 14.29
2014-01-13 2362 1322210 858 85835440 66.50 66.50 64.10 64.10 1.20 -1.84% 64.10 59 64.20 2 14.03
2014-01-14 2362 1092092 559 69824545 64.10 64.50 63.60 63.60 0.50 -0.78% 63.60 98 63.70 1 13.92
2014-01-15 2362 882504 502 56627850 64.00 64.40 63.90 64.10 0.50 0.79% 64.10 64 64.30 2 14.03
2014-01-16 2362 579160 343 37382666 64.80 64.90 64.30 64.50 0.40 0.62% 64.30 9 64.50 20 14.11
2014-01-17 2362 759770 454 48578120 63.80 64.50 63.60 63.80 0.70 -1.09% 63.80 10 64.00 2 13.96
2014-01-20 2362 711243 436 45216751 64.10 64.10 63.40 63.50 0.30 -0.47% 63.50 7 63.60 57 13.89
2014-01-21 2362 741757 497 47363436 63.50 64.50 63.50 63.50 0.00 0% 63.50 85 63.60 4 13.89
2014-01-22 2362 951440 622 60770336 64.00 64.20 63.50 63.80 0.30 0.47% 63.60 57 63.80 1 13.96
2014-01-23 2362 1159098 689 73951878 64.00 64.50 63.30 63.40 0.40 -0.63% 63.40 32 63.60 6 13.87
2014-01-24 2362 882589 540 56340496 64.00 64.30 63.40 64.30 0.90 1.42% 64.10 11 64.30 85 14.07
2014-01-27 2362 1559879 996 97884621 64.00 64.00 62.40 62.50 1.80 -2.8% 62.50 52 62.60 5 13.68
2014-02-05 2362 4885784 2851 288776804 61.00 61.10 58.20 58.30 4.20 -6.72% 58.30 30 58.40 3 12.76
2014-02-06 2362 2464328 1454 143940686 58.80 59.00 58.00 58.30 0.00 0% 58.30 70 58.50 1 12.76
2014-02-07 2362 2402790 1310 140357248 58.50 59.00 58.00 58.30 0.00 0% 58.30 58 58.40 2 12.76
2014-02-10 2362 1328323 837 77840627 59.30 59.40 58.10 58.30 0.00 0% 58.30 16 58.40 8 12.76
2014-02-11 2362 917990 505 53538115 58.50 58.60 58.10 58.20 0.10 -0.17% 58.20 63 58.40 15 12.74
2014-02-12 2362 1663343 1033 98321569 58.70 59.70 58.60 59.70 1.50 2.58% 59.60 9 59.70 13 13.06
2014-02-13 2362 826402 532 48784436 59.70 59.70 58.80 58.80 0.90 -1.51% 58.80 17 58.90 7 12.87
2014-02-14 2362 990222 646 58428684 59.30 59.40 58.70 58.80 0.00 0% 58.80 4 58.90 48 12.87
2014-02-17 2362 1096482 629 65082640 59.30 59.80 58.90 59.10 0.30 0.51% 59.10 3 59.20 1 12.93
2014-02-18 2362 895002 543 53197415 59.40 59.70 59.20 59.50 0.40 0.68% 59.40 8 59.50 95 13.02
2014-02-19 2362 1286792 800 76935458 59.50 60.00 59.50 59.90 0.40 0.67% 59.80 5 59.90 3 13.11
2014-02-20 2362 1184418 732 70216571 59.70 59.80 59.00 59.10 0.80 -1.34% 59.00 44 59.10 18 12.93
2014-02-21 2362 1482826 894 88596025 59.60 59.90 59.50 59.90 0.80 1.35% 59.80 7 59.90 88 13.11
2014-02-24 2362 617583 368 36792324 59.90 60.20 59.20 59.40 0.50 -0.83% 59.30 13 59.40 29 13.00
2014-02-25 2362 2409917 1171 140800862 58.90 59.50 57.90 58.20 1.20 -2.02% 58.20 17 58.40 21 12.74
2014-02-26 2362 2542518 1422 145587467 57.50 57.90 56.90 57.30 0.90 -1.55% 57.20 64 57.30 4 12.54
2014-02-27 2362 1681258 894 96488553 57.50 58.00 57.10 57.20 0.10 -0.17% 57.20 35 57.30 1 12.52
2014-03-03 2362 2021559 1345 114124600 57.20 57.20 56.10 56.90 0.30 -0.52% 56.80 10 56.90 89 12.45
2014-03-04 2362 1233381 791 71178807 57.50 58.20 57.00 57.80 0.90 1.58% 57.80 17 57.90 57 12.65
2014-03-05 2362 951881 494 55001254 58.30 58.40 57.50 57.50 0.30 -0.52% 57.50 46 57.60 2 12.58
2014-03-06 2362 641954 440 37119044 57.60 58.00 57.50 57.90 0.40 0.7% 57.80 15 57.90 19 12.67
2014-03-07 2362 825387 508 47592833 58.00 58.10 57.30 57.50 0.40 -0.69% 57.50 22 57.60 48 12.58
2014-03-10 2362 1032799 627 58462159 57.50 57.50 56.30 56.60 0.90 -1.57% 56.60 15 56.70 22 12.39
2014-03-11 2362 1247739 643 70574698 56.80 57.20 56.30 56.50 0.10 -0.18% 56.50 13 56.60 166 12.36
2014-03-12 2362 569944 333 32195449 56.50 56.90 56.20 56.50 0.00 0% 56.40 4 56.50 160 12.36
2014-03-13 2362 802347 518 45710506 56.50 57.30 56.40 57.10 0.60 1.06% 57.00 2 57.10 10 12.49
2014-03-14 2362 924819 591 52264472 57.00 57.00 56.30 56.30 0.80 -1.4% 56.30 53 56.40 2 12.32
2014-03-17 2362 1244732 831 69604914 56.50 56.60 55.40 55.90 0.40 -0.71% 55.80 1 55.90 15 12.23
2014-03-18 2362 2069558 1379 114128921 55.90 56.10 54.60 55.20 0.70 -1.25% 55.10 37 55.20 32 12.08
2014-03-19 2362 1760662 1158 97514136 55.20 56.00 54.80 54.90 0.30 -0.54% 54.90 4 55.00 23 12.01
2014-03-20 2362 3118360 1697 165044289 54.50 54.50 51.90 52.00 2.90 -5.28% 51.90 32 52.00 11 11.38
2014-03-21 2362 4663225 1497 258263104 54.30 55.60 53.70 55.60 3.60 6.92% 55.60 2748 0.00 0 12.17
2014-03-24 2362 7336630 3089 422772540 56.30 58.50 56.30 58.10 2.50 4.5% 58.00 4 58.10 19 12.71
2014-03-25 2362 7139261 2956 423476599 58.90 60.10 58.10 59.20 1.10 1.89% 59.10 21 59.20 68 12.95
2014-03-26 2362 4988418 2110 298714044 59.80 60.50 59.20 59.30 0.10 0.17% 59.30 19 59.40 21 12.98
2014-03-27 2362 3124809 1824 185295381 59.70 60.10 58.70 58.70 0.60 -1.01% 58.70 25 58.90 15 12.84
2014-03-28 2362 13186516 1712 779575744 58.60 60.40 58.40 59.00 0.30 0.51% 59.00 38 59.10 1 12.91
2014-03-31 2362 13122726 1737 787974197 59.90 60.20 58.70 60.20 1.20 2.03% 60.10 1 60.20 5 13.17
2014-04-01 2362 9701612 4422 607247866 61.50 63.50 61.50 62.00 1.80 2.99% 62.00 85 62.10 16 13.69
2014-04-02 2362 3643981 2111 225175026 62.90 62.90 61.00 61.70 0.30 -0.48% 61.70 10 61.80 4 13.62
2014-04-03 2362 2417528 1547 148585768 61.70 62.00 60.90 62.00 0.30 0.49% 61.90 3 62.00 140 13.69
2014-04-07 2362 2064379 1156 126807026 61.00 61.70 61.00 61.50 0.50 -0.81% 61.40 9 61.50 864 13.58
2014-04-08 2362 1303594 833 80077829 61.10 61.70 61.10 61.50 0.00 0% 61.50 34 61.60 3 13.58
2014-04-09 2362 681610 468 41755684 61.10 61.50 61.10 61.10 0.40 -0.65% 61.10 63 61.30 2 13.49
2014-04-10 2362 2567842 1479 154812120 61.40 61.70 59.60 60.00 1.10 -1.8% 59.90 4 60.00 481 13.25
2014-04-11 2362 2597272 1541 152326617 59.50 59.50 57.70 58.90 1.10 -1.83% 58.90 8 59.00 17 13.00
2014-04-14 2362 1492817 931 86764076 57.90 59.40 57.60 57.80 1.10 -1.87% 57.80 14 57.90 1 12.76
2014-04-15 2362 796167 575 46586465 58.70 58.80 58.10 58.60 0.80 1.38% 58.50 1 58.60 2 12.94
2014-04-16 2362 1229105 837 72160596 58.60 59.30 58.10 58.50 0.10 -0.17% 58.50 124 58.90 1 12.91
2014-04-17 2362 1112215 539 65582885 59.10 59.20 58.70 59.20 0.70 1.2% 59.00 25 59.20 9 13.07
2014-04-18 2362 677740 404 39873682 59.40 59.40 58.40 59.20 0.00 0% 59.00 23 59.20 5 13.07
2014-04-21 2362 594436 341 34799114 59.20 59.20 58.30 58.50 0.70 -1.18% 58.50 33 58.60 10 12.91
2014-04-22 2362 1432679 749 84667387 59.20 59.40 58.80 58.80 0.30 0.51% 58.80 15 58.90 7 12.98
2014-04-23 2362 589451 463 34769915 59.30 59.40 58.40 59.00 0.20 0.34% 58.90 5 59.00 3 13.02
2014-04-24 2362 1107647 579 64792226 59.00 59.00 57.80 58.20 0.80 -1.36% 58.20 6 58.30 5 12.85
2014-04-25 2362 2213662 1261 124778772 57.90 57.90 55.60 56.00 2.20 -3.78% 56.00 232 56.20 1 12.36
2014-04-28 2362 1096975 675 60753808 54.60 56.00 54.60 55.90 0.10 -0.18% 55.80 9 55.90 31 12.34
2014-04-29 2362 1355348 951 76817627 56.00 57.10 56.00 56.90 1.00 1.79% 56.70 3 56.90 22 12.56
2014-04-30 2362 1235641 890 69410574 57.20 57.20 55.50 55.50 1.40 -2.46% 55.50 21 55.70 1 12.25
2014-05-02 2362 965283 614 53903404 55.70 56.30 55.50 55.70 0.20 0.36% 55.70 87 55.90 6 12.30
2014-05-05 2362 561314 511 31460954 55.70 56.30 55.70 55.90 0.20 0.36% 55.90 1 56.10 1 12.34
2014-05-06 2362 948821 618 53188309 55.90 56.40 55.70 56.10 0.20 0.36% 56.10 5 56.30 3 12.38
2014-05-07 2362 1093880 716 61354880 56.00 56.50 55.70 56.00 0.10 -0.18% 56.00 118 56.10 3 12.36
2014-05-08 2362 1024713 617 57228167 56.30 56.40 55.70 55.80 0.20 -0.36% 55.70 47 55.80 3 12.32
2014-05-09 2362 560522 409 31386170 56.00 56.20 55.80 56.00 0.20 0.36% 56.00 28 56.10 1 12.36
2014-05-12 2362 742589 418 41547102 56.30 56.40 55.80 55.80 0.20 -0.36% 55.80 42 55.90 2 12.32
2014-05-13 2362 703731 438 39410336 55.80 56.30 55.80 55.90 0.10 0.18% 55.90 2 56.00 6 12.34
2014-05-14 2362 759738 551 42255877 55.70 56.10 54.80 56.10 0.20 0.36% 55.90 18 56.10 114 12.38
2014-05-15 2362 616147 483 34437399 56.10 56.50 55.60 55.70 0.40 -0.71% 55.70 24 55.80 4 22.28
2014-05-16 2362 2471948 1464 140221961 56.60 57.70 55.80 56.40 0.70 1.26% 56.30 54 56.40 15 22.56
2014-05-19 2362 897009 616 50535704 56.40 56.70 55.80 56.30 0.10 -0.18% 56.30 36 56.40 1 22.52
2014-05-20 2362 601638 409 34057905 56.30 56.90 56.30 56.60 0.30 0.53% 56.50 26 56.60 4 22.64
2014-05-21 2362 1349658 839 76954008 56.80 57.30 56.50 57.00 0.40 0.71% 56.90 2 57.00 46 22.80
2014-05-22 2362 1423380 866 82330809 57.50 58.30 57.20 57.70 0.70 1.23% 57.70 28 57.80 10 23.08
2014-05-23 2362 1230430 929 70599510 57.70 58.10 57.00 57.20 0.50 -0.87% 57.20 1 57.30 11 22.88
2014-05-26 2362 554389 414 31694233 57.20 57.40 57.00 57.20 0.00 0% 57.10 6 57.20 1 22.88
2014-05-27 2362 727267 491 41470419 57.20 57.30 56.70 57.30 0.10 0.17% 57.20 2 57.30 36 22.92
2014-05-28 2362 1377354 997 79784617 57.60 58.30 57.30 57.70 0.40 0.7% 57.70 5 57.80 1 23.08
2014-05-29 2362 1201618 719 69815250 57.50 58.60 57.50 57.70 0.00 0% 57.70 4 57.80 4 23.08
2014-05-30 2362 3645102 1264 207668522 57.90 58.10 56.50 56.50 1.20 -2.08% 56.50 106 56.80 3 22.60
2014-06-03 2362 1350990 880 76452431 56.90 57.30 56.20 56.50 0.00 0% 56.40 3 56.50 2 22.60
2014-06-04 2362 1380991 788 77583992 56.80 57.00 55.90 56.00 0.50 -0.88% 56.00 83 56.10 9 22.40
2014-06-05 2362 2028272 1129 112056860 56.30 56.30 54.80 55.00 1.00 -1.79% 54.90 105 55.00 273 22.00
2014-06-06 2362 532737 357 29473354 55.20 55.60 55.10 55.40 0.40 0.73% 55.30 2 55.40 10 22.16
2014-06-09 2362 752084 463 41412720 55.40 55.40 54.80 55.30 0.10 -0.18% 55.20 5 55.30 44 22.12
2014-06-10 2362 804758 538 44579065 55.30 55.90 54.80 55.90 0.60 1.08% 55.80 12 55.90 55 22.36
2014-06-11 2362 1487554 695 82510533 56.00 56.00 55.20 55.60 0.30 -0.54% 55.50 2 55.60 32 22.24
2014-06-12 2362 1462392 564 81113674 55.50 55.90 55.30 55.40 0.20 -0.36% 55.40 187 55.60 6 22.16
2014-06-13 2362 1442940 960 81117922 55.90 56.60 55.40 56.50 1.10 1.99% 56.40 1 56.50 31 22.60
2014-06-16 2362 830537 508 46588952 56.60 56.70 55.70 55.90 0.60 -1.06% 55.90 41 56.00 10 22.36
2014-06-17 2362 564416 374 31663909 56.10 56.40 55.90 56.00 0.10 0.18% 56.00 226 56.10 2 22.40
2014-06-18 2362 1138017 902 64166451 56.00 57.00 56.00 56.70 0.70 1.25% 56.50 37 56.70 12 22.68
2014-06-19 2362 1051164 409 58803510 56.50 56.60 56.10 56.20 0.50 -0.88% 56.20 16 56.30 1 22.48
2014-06-20 2362 1252410 632 70360739 56.30 56.80 55.80 56.50 0.30 0.53% 56.40 20 56.50 30 22.60
2014-06-23 2362 4781058 804 268450854 56.50 57.30 55.70 56.10 0.40 -0.71% 56.00 31 56.10 3 22.44
2014-06-24 2362 2762713 574 153539818 56.00 56.30 55.80 56.10 0.00 0% 56.10 90 56.20 14 22.44
2014-06-25 2362 3106435 546 172939660 56.10 56.20 55.80 56.00 0.10 -0.18% 56.00 135 56.10 54 22.40
2014-06-26 2362 2859481 1089 160785636 56.20 56.50 56.00 56.20 0.20 0.36% 56.20 59 56.30 98 22.48
2014-06-27 2362 4225921 1137 226805613 53.20 54.00 53.00 53.30 0.00 -5.16% 53.30 27 53.40 3 21.32
2014-06-30 2362 1237936 563 65902514 53.70 53.70 53.00 53.10 0.20 -0.38% 53.10 31 53.30 3 21.24
2014-07-01 2362 1636854 626 87582482 53.20 53.70 53.10 53.10 0.00 0% 53.10 24 53.20 14 21.24
2014-07-02 2362 2214407 492 118340571 53.50 53.60 53.10 53.30 0.20 0.38% 53.20 16 53.30 33 21.32
2014-07-03 2362 910743 479 48209002 53.30 53.50 52.50 52.50 0.80 -1.5% 52.50 111 52.60 6 21.00
2014-07-04 2362 1181056 605 62107919 52.80 53.20 52.30 52.40 0.10 -0.19% 52.30 91 52.40 8 20.96
2014-07-07 2362 537245 399 28134408 52.20 52.60 52.10 52.30 0.10 -0.19% 52.20 14 52.30 18 20.92
2014-07-08 2362 785126 517 41116584 52.80 53.10 52.10 52.30 0.00 0% 52.30 32 52.40 47 20.92
2014-07-09 2362 560855 387 29454611 52.50 52.70 52.30 52.50 0.20 0.38% 52.50 57 52.60 9 21.00
2014-07-10 2362 1126525 681 59391310 52.60 53.00 52.40 52.70 0.20 0.38% 52.60 16 52.70 3 21.08
2014-07-11 2362 835516 585 43737031 52.70 52.80 52.10 52.10 0.60 -1.14% 52.10 16 52.20 30 20.84
2014-07-14 2362 868157 630 45307428 52.30 52.50 52.00 52.10 0.00 0% 52.00 41 52.10 26 20.84
2014-07-15 2362 681947 393 35593544 52.30 52.40 52.10 52.20 0.10 0.19% 52.10 21 52.20 25 20.88
2014-07-16 2362 492383 301 25667275 52.20 52.30 52.00 52.10 0.10 -0.19% 52.00 57 52.10 28 20.84
2014-07-17 2362 1245293 790 65766779 52.50 53.40 52.50 52.50 0.40 0.77% 52.50 26 52.60 19 21.00
2014-07-18 2362 492827 332 25786065 52.20 52.50 52.00 52.40 0.10 -0.19% 52.40 4 52.50 182 20.96
2014-07-21 2362 1713804 730 90632485 52.50 53.10 52.40 52.80 0.40 0.76% 52.80 74 52.90 1 21.12
2014-07-22 2362 823585 424 43633681 53.00 53.10 52.80 53.10 0.30 0.57% 53.00 7 53.10 28 21.24
2014-07-24 2362 1048551 578 55988218 53.40 53.70 53.20 53.70 0.60 1.13% 53.60 5 53.70 37 21.48
2014-07-25 2362 1321295 670 71407247 53.80 54.50 53.70 53.70 0.00 0% 53.70 32 53.90 46 21.48
2014-07-28 2362 1324798 600 71684002 53.40 54.50 53.30 54.10 0.40 0.74% 54.00 25 54.10 1 21.64
2014-07-29 2362 2340400 1229 127942813 54.50 55.30 54.20 54.30 0.20 0.37% 54.30 23 54.40 6 21.72
2014-07-30 2362 4741479 2478 266111357 54.60 57.30 54.60 56.70 2.40 4.42% 56.60 3 56.70 1 22.68
2014-07-31 2362 2075160 1177 116513709 56.70 56.90 55.70 55.70 1.00 -1.76% 55.70 60 55.80 2 22.28
2014-08-01 2362 1105555 720 61407162 55.10 56.00 55.10 55.20 0.50 -0.9% 55.20 97 55.40 27 22.08
2014-08-04 2362 1170387 693 64512441 55.60 55.70 54.60 54.90 0.30 -0.54% 54.80 11 54.90 35 21.96
2014-08-05 2362 2166584 1218 116648264 54.90 54.90 53.40 53.50 1.40 -2.55% 53.50 48 53.70 79 21.40
2014-08-06 2362 1663302 618 88111853 53.50 53.50 52.80 52.80 0.70 -1.31% 52.80 38 52.90 44 21.12
2014-08-07 2362 777010 411 40940825 53.00 53.10 52.40 52.70 0.10 -0.19% 52.60 16 52.70 14 21.08
2014-08-08 2362 449865 288 23694058 53.30 53.30 52.10 53.10 0.40 0.76% 53.10 1 53.20 5 21.24
2014-08-11 2362 452930 294 24126194 53.50 53.50 53.10 53.20 0.10 0.19% 53.20 9 53.30 24 21.28
2014-08-12 2362 503200 334 26540316 53.00 53.00 52.50 52.90 0.30 -0.56% 52.80 2 52.90 66 21.16
2014-08-13 2362 564884 273 29907061 52.90 53.30 52.60 53.20 0.30 0.57% 53.10 5 53.20 9 21.28
2014-08-14 2362 621147 328 32915430 53.40 53.50 52.70 53.00 0.20 -0.38% 52.80 3 53.00 1 21.20
2014-08-15 2362 454935 265 24040171 53.10 53.10 52.60 52.80 0.20 -0.38% 52.80 24 53.00 16 18.86
2014-08-18 2362 920165 427 48924975 53.00 53.60 52.80 53.50 0.70 1.33% 53.50 8 53.60 47 19.11
2014-08-19 2362 5554499 2979 311019682 55.00 56.70 55.00 56.70 3.20 5.98% 56.60 3 56.70 102 20.25
2014-08-20 2362 1828525 1107 102541889 56.90 56.90 55.50 55.80 0.90 -1.59% 55.80 42 55.90 4 19.93
2014-08-21 2362 1724320 862 96597887 56.00 56.40 55.50 55.90 0.10 0.18% 55.90 62 56.00 11 19.96
2014-08-22 2362 2253365 1253 127324869 56.30 56.80 56.20 56.60 0.70 1.25% 56.50 4 56.60 7 20.21
2014-08-25 2362 1059819 649 60046149 56.90 57.00 56.10 56.90 0.30 0.53% 56.80 34 56.90 9 20.32
2014-08-26 2362 746177 459 42100998 56.60 56.80 56.10 56.50 0.40 -0.7% 56.50 8 56.70 8 20.18
2014-08-27 2362 1177864 749 66841713 56.60 57.00 56.40 56.80 0.30 0.53% 56.60 24 56.80 32 20.29
2014-08-28 2362 1769421 944 99422864 56.90 57.00 55.70 55.80 1.00 -1.76% 55.80 16 55.90 21 19.93
2014-08-29 2362 1173550 563 66205474 55.90 56.60 55.90 56.50 0.70 1.25% 56.30 61 56.50 22 20.18
2014-09-01 2362 1196965 654 67908621 56.60 56.90 56.50 56.70 0.20 0.35% 56.70 62 56.80 35 20.25
2014-09-02 2362 632473 458 35751688 56.70 56.90 56.20 56.30 0.40 -0.71% 56.30 23 56.40 10 20.11
2014-09-03 2362 4240035 2467 245052593 57.00 58.30 57.00 57.40 1.10 1.95% 57.40 39 57.50 60 20.50
2014-09-04 2362 1205378 696 69590154 57.40 58.20 57.10 57.60 0.20 0.35% 57.50 128 57.60 6 20.57
2014-09-05 2362 673885 474 38537663 57.60 57.90 57.00 57.00 0.60 -1.04% 57.00 39 57.10 3 20.36
2014-09-09 2362 1021227 559 58244866 57.10 57.60 56.60 57.00 0.00 0% 57.00 14 57.10 2 20.36
2014-09-10 2362 1054379 639 59594210 57.00 57.00 56.10 56.80 0.20 -0.35% 56.70 22 56.80 3 20.29
2014-09-11 2362 1556154 760 87599597 56.50 57.10 55.20 55.50 1.30 -2.29% 55.50 18 55.60 18 19.82
2014-09-12 2362 1698506 720 95013781 55.50 56.90 55.50 55.50 0.00 0% 55.50 39 55.60 21 19.82
2014-09-15 2362 1586141 857 86936837 55.30 55.90 54.00 54.20 1.30 -2.34% 54.20 6 54.30 2 19.36
2014-09-16 2362 632683 356 34364082 54.20 54.60 54.10 54.10 0.10 -0.18% 54.10 49 54.20 2 19.32
2014-09-17 2362 556705 397 30237625 54.30 54.70 53.90 54.10 0.00 0% 54.00 46 54.10 9 19.32
2014-09-18 2362 449419 246 24430326 54.50 54.70 54.10 54.20 0.10 0.18% 54.20 43 54.30 18 19.36
2014-09-19 2362 687535 300 37549617 54.40 55.00 54.20 55.00 0.80 1.48% 54.90 1 55.00 78 19.64
2014-09-22 2362 1299248 707 70563939 54.80 55.00 53.80 54.30 0.70 -1.27% 54.20 21 54.30 1 19.39
2014-09-23 2362 906126 501 48869439 54.30 54.40 53.50 53.50 0.80 -1.47% 53.50 119 53.80 23 19.11
2014-09-24 2362 470652 380 25355515 53.60 54.20 53.60 53.60 0.10 0.19% 53.60 44 53.80 5 19.14
2014-09-25 2362 826852 504 44329339 54.00 54.10 53.10 53.30 0.30 -0.56% 53.30 3 53.40 1 19.04
2014-09-26 2362 699867 405 37049989 52.50 53.20 52.50 53.00 0.30 -0.56% 52.90 70 53.00 11 18.93
2014-09-29 2362 1405200 752 74718319 53.20 53.60 52.50 53.20 0.20 0.38% 53.10 44 53.20 6 19.00
2014-09-30 2362 1150078 797 61470063 53.10 53.80 53.10 53.70 0.50 0.94% 53.60 9 53.70 14 19.18
2014-10-01 2362 1775641 1136 94113605 53.60 53.60 52.80 53.20 0.50 -0.93% 53.00 8 53.20 157 19.00
2014-10-02 2362 2951365 1747 154052961 52.80 52.90 51.80 52.50 0.70 -1.32% 52.50 70 52.60 26 18.75
2014-10-03 2362 974957 671 51898921 52.90 53.60 52.50 53.30 0.80 1.52% 53.30 60 53.40 2 19.04
2014-10-06 2362 860119 683 46135478 53.40 54.10 52.90 53.60 0.30 0.56% 53.60 7 53.70 1 19.14
2014-10-07 2362 1129347 837 60875271 53.50 54.40 53.00 54.40 0.80 1.49% 54.30 3 54.40 95 19.43
2014-10-08 2362 1424825 966 77680010 54.00 55.10 53.90 54.10 0.30 -0.55% 54.10 27 54.30 20 19.32
2014-10-09 2362 1728789 1079 94591282 54.30 55.50 54.20 54.40 0.30 0.55% 54.30 7 54.40 34 19.43
2014-10-13 2362 1588729 1050 83587624 52.10 53.30 52.10 52.30 2.10 -3.86% 52.30 26 52.50 8 18.68
2014-10-14 2362 869584 605 46142902 52.40 53.60 52.40 53.60 1.30 2.49% 53.30 1 53.60 63 19.14
2014-10-15 2362 1543499 1038 81620095 53.60 53.60 52.40 52.90 0.70 -1.31% 52.80 53 52.90 3 18.89
2014-10-16 2362 1336431 865 69839957 52.40 52.90 51.50 52.50 0.40 -0.76% 52.50 28 52.60 42 18.75
2014-10-17 2362 5075419 1451 277993676 52.60 56.10 51.60 56.10 3.60 6.86% 56.10 169 0.00 0 20.04
2014-10-20 2362 2106027 1208 115460258 55.60 55.80 54.00 54.20 1.90 -3.39% 54.20 34 54.30 2 19.36
2014-10-21 2362 856053 629 46152943 54.40 54.70 53.60 53.80 0.40 -0.74% 53.80 1 53.90 29 19.21
2014-10-22 2362 573177 378 31025037 54.10 54.40 53.80 54.20 0.40 0.74% 54.10 8 54.20 7 19.36
2014-10-23 2362 1141771 692 60643027 54.00 54.10 52.50 52.70 1.50 -2.77% 52.70 78 52.80 2 18.82
2014-10-24 2362 1204123 618 63501419 53.10 53.30 52.60 52.60 0.10 -0.19% 52.60 20 52.70 70 18.79
2014-10-27 2362 596412 414 31412268 52.80 53.20 52.30 52.60 0.00 0% 52.50 39 52.70 7 18.79
2014-10-28 2362 1654473 968 88323203 53.30 54.20 52.80 53.50 0.90 1.71% 53.40 1 53.50 15 19.11
2014-10-29 2362 636067 411 34129389 53.80 54.10 53.10 53.90 0.40 0.75% 53.80 10 53.90 75 19.25
2014-10-30 2362 628285 362 33621847 54.00 54.00 53.10 53.80 0.10 -0.19% 53.70 10 53.80 24 19.21
2014-10-31 2362 853886 470 45723301 54.00 54.10 53.20 53.80 0.00 0% 53.40 16 53.80 11 19.21
2014-11-03 2362 1055796 782 57401420 53.90 54.90 53.70 54.60 0.80 1.49% 54.40 3 54.60 30 19.50
2014-11-04 2362 601368 470 32607956 54.40 54.60 54.00 54.10 0.50 -0.92% 54.10 11 54.30 1 19.32
2014-11-05 2362 696180 460 37390228 54.10 54.10 53.20 53.80 0.30 -0.55% 53.80 45 54.10 8 19.21
2014-11-06 2362 2146954 1071 117303492 54.10 55.30 53.40 54.80 1.00 1.86% 54.50 1 54.80 51 19.57
2014-11-07 2362 5197876 2292 288053404 55.30 56.40 54.10 54.10 0.70 -1.28% 54.10 62 54.40 1 19.32
2014-11-10 2362 1356384 722 73700348 54.50 54.80 53.60 54.60 0.50 0.92% 54.50 41 54.60 17 19.50
2014-11-11 2362 751666 453 40988062 54.90 54.90 54.10 54.60 0.00 0% 54.50 20 54.60 19 19.50
2014-11-12 2362 1377706 797 74248197 54.60 55.00 53.40 53.70 0.90 -1.65% 53.70 25 53.80 16 19.18
2014-11-13 2362 722960 453 38560468 53.90 53.90 53.10 53.20 0.50 -0.93% 53.20 70 53.50 2 19.00
2014-11-14 2362 1053292 622 55762353 53.10 53.40 52.70 52.90 0.30 -0.56% 52.90 42 53.00 10 17.46
2014-11-17 2362 1719402 918 89838521 53.20 53.40 52.00 52.20 0.70 -1.32% 52.20 6 52.30 2 17.23
2014-11-18 2362 2864824 1545 147716996 52.50 52.50 51.00 51.00 1.20 -2.3% 51.00 159 51.10 3 16.83
2014-11-19 2362 1448199 793 73775264 51.00 51.50 50.60 50.90 0.10 -0.2% 50.90 7 51.00 30 16.80
2014-11-20 2362 1236897 790 63332347 51.00 51.50 51.00 51.30 0.40 0.79% 51.30 44 51.40 21 16.93
2014-11-21 2362 1082433 736 55085949 51.00 51.30 50.60 50.70 0.60 -1.17% 50.70 49 50.90 37 16.73
2014-11-24 2362 715654 445 36761548 51.00 51.60 51.00 51.30 0.60 1.18% 51.30 73 51.40 14 16.93
2014-11-25 2362 1347454 588 68726458 51.30 51.30 50.70 51.10 0.20 -0.39% 51.00 22 51.10 56 16.86
2014-11-26 2362 669049 519 34057082 51.20 51.20 50.70 50.90 0.20 -0.39% 50.90 4 51.00 1 16.80
2014-11-27 2362 693390 476 35360093 51.00 51.40 50.70 50.80 0.10 -0.2% 50.80 23 51.00 1 16.77
2014-11-28 2362 860665 619 43766880 50.90 51.20 50.70 50.80 0.00 0% 50.80 5 50.90 2 16.77
2014-12-01 2362 3055037 1802 151089431 50.30 50.50 48.20 48.80 2.00 -3.94% 48.80 12 48.90 5 16.11
2014-12-02 2362 2832605 1718 137227424 48.80 49.40 48.00 48.30 0.50 -1.02% 48.30 2 48.35 3 15.94
2014-12-03 2362 2758980 1606 135023051 48.35 49.95 48.00 49.95 1.65 3.42% 49.95 14 50.00 22 16.49
2014-12-04 2362 1682585 1161 83586875 50.10 50.20 49.45 49.50 0.45 -0.9% 49.50 34 49.75 1 16.34
2014-12-05 2362 1985539 1220 97852448 49.35 49.75 48.80 49.50 0.00 0% 49.50 48 49.55 3 16.34
2014-12-08 2362 1023529 725 51036982 50.40 50.40 49.55 49.55 0.05 0.1% 49.55 16 49.60 4 16.35
2014-12-09 2362 2087600 1323 103942000 49.50 50.50 48.90 50.00 0.45 0.91% 50.00 45 50.20 26 16.50
2014-12-10 2362 2408672 1454 119062800 50.20 50.20 49.00 49.40 0.60 -1.2% 49.40 72 49.55 3 16.30
2014-12-11 2362 1080856 852 53036244 49.00 49.30 49.00 49.00 0.40 -0.81% 49.00 50 49.10 1 16.17
2014-12-12 2362 428887 179 12016696 27.95 28.15 27.90 48.85 0.10 -0.31% 28.00 12 28.05 2 24.14
2014-12-15 2362 949708 606 45958390 48.60 48.60 48.30 48.30 0.55 -1.13% 48.30 14 48.40 1 15.94
2014-12-16 2362 1446767 902 69753266 48.10 48.55 48.00 48.00 0.30 -0.62% 48.00 98 48.10 1 15.84
2014-12-17 2362 1278399 861 61396487 48.10 48.40 47.85 47.85 0.15 -0.31% 47.85 12 48.00 4 15.79
2014-12-18 2362 748467 535 35960765 48.30 48.45 47.90 47.90 0.05 0.1% 47.90 18 48.00 1 15.81
2014-12-19 2362 642389 440 30921622 48.40 48.45 47.90 48.00 0.10 0.21% 48.00 20 48.10 10 15.84
2014-12-22 2362 1218029 807 59462264 48.10 49.20 48.10 49.00 1.00 2.08% 49.00 26 49.05 2 16.17
2014-12-23 2362 714143 450 34831384 49.35 49.35 48.60 48.60 0.40 -0.82% 48.60 36 48.65 9 16.04
2014-12-24 2362 769612 482 37744115 48.90 49.25 48.90 49.05 0.45 0.93% 49.00 2 49.05 26 16.19
2014-12-25 2362 536076 351 26428784 49.20 49.50 49.15 49.15 0.10 0.2% 49.15 81 49.20 1 16.22
2014-12-26 2362 364242 267 17922108 49.20 49.40 49.05 49.10 0.05 -0.1% 49.05 28 49.10 12 16.20
2014-12-27 2362 329755 199 16270070 49.40 49.40 49.20 49.40 0.30 0.61% 49.35 2 49.40 8 16.30
2014-12-29 2362 856876 613 42563333 49.50 49.85 49.45 49.50 0.10 0.2% 49.50 45 49.55 6 16.34
2014-12-30 2362 654940 454 32490976 49.70 49.75 49.45 49.55 0.05 0.1% 49.50 2 49.55 6 16.35
2014-12-31 2362 292534 229 14488879 49.60 49.75 49.40 49.50 0.05 -0.1% 49.50 9 49.55 4 16.34