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　　　　49.45
0
0%		48.05
-1.4
-2.83%		48.05
0
0%		48.60
0.55
1.14%		48.15
-0.45
-0.93%		 　47.60
-0.55
-1.14%		47.55
-0.05
-0.11%		47.30
-0.25
-0.53%		47.25
-0.05
-0.11%		46.55
-0.7
-1.48%		 　46.40
-0.15
-0.32%		47.00
0.6
1.29%		47.20
0.2
0.43%		47.50
0.3
0.64%		48.05
0.55
1.16%		 　48.15
0.1
0.21%		48.10
-0.05
-0.1%		48.55
0.45
0.94%		48.65
0.1
0.21%		48.00
-0.65
-1.34%		 47.75
2 月　47.65
-0.35
-0.73%		47.90
0.25
0.52%		48.20
0.3
0.63%		48.35
0.15
0.31%		48.35
0
0%		 　48.00
-0.35
-0.72%		48.30
0.3
0.63%		48.40
0.1
0.21%		48.30
-0.1
-0.21%		48.50
0.2
0.41%		 　　　　　　　　　48.80
0.3
0.62%		49.05
0.25
0.51%		48.30
-0.75
-1.53%		 48.45
3 月　48.80
0.5
1.04%		48.95
0.15
0.31%		48.80
-0.15
-0.31%		48.60
-0.2
-0.41%		48.75
0.15
0.31%		 　48.25
-0.5
-1.03%		47.55
-0.7
-1.45%		46.50
-1.05
-2.21%		46.70
0.2
0.43%		46.80
0.1
0.21%		 　46.45
-0.35
-0.75%		47.90
1.45
3.12%		48.00
0.1
0.21%		48.50
0.5
1.04%		48.80
0.3
0.62%		 　48.90
0.1
0.2%		49.00
0.1
0.2%		48.60
-0.4
-0.82%		49.10
0.5
1.03%		48.95
-0.15
-0.31%		 　49.20
0.25
0.51%		48.70
-0.5
-1.02%		48.25
4 月48.35
-0.35
-0.72%		48.60
0.25
0.52%		 　　　48.40
-0.2
-0.41%		48.30
-0.1
-0.21%		48.40
0.1
0.21%		48.30
-0.1
-0.21%		 　48.15
-0.15
-0.31%		48.05
-0.1
-0.21%		47.20
-0.85
-1.77%		47.95
0.75
1.59%		47.80
-0.15
-0.31%		 　47.60
-0.2
-0.42%		47.10
-0.5
-1.05%		47.45
0.35
0.74%		47.95
0.5
1.05%		48.00
0.05
0.1%		 　48.10
0.1
0.21%		48.20
0.1
0.21%		48.30
0.1
0.21%		48.45
0.15
0.31%		 48.03
5 月　　　47.95
-0.5
-1.03%		47.55
-0.4
-0.83%		47.40
-0.15
-0.32%		47.55
0.15
0.32%		47.35
-0.2
-0.42%		 　47.20
-0.15
-0.32%		47.25
0.05
0.11%		44.45
-2.8
-5.93%		41.95
-2.5
-5.62%		42.65
0.7
1.67%		 　41.90
-0.75
-1.76%		42.20
0.3
0.72%		41.20
-1
-2.37%		40.60
-0.6
-1.46%		41.00
0.4
0.99%		 　41.20
0.2
0.49%		41.00
-0.2
-0.49%		41.05
0.05
0.12%		41.65
0.6
1.46%		39.85
-1.8
-4.32%		 43.41
6 月40.95
1.1
2.76%		40.40
-0.55
-1.34%		40.35
-0.05
-0.12%		38.35
-2
-4.96%		37.35
-1
-2.61%		 　37.40
0.05
0.13%		36.10
-1.3
-3.48%		36.80
0.7
1.94%		36.30
-0.5
-1.36%		35.50
-0.8
-2.2%		 　36.00
0.5
1.41%		35.40
-0.6
-1.67%		36.80
1.4
3.95%		37.30
0.5
1.36%		 　　37.40
0.1
0.27%		37.35
-0.05
-0.13%		37.10
-0.25
-0.67%		37.30
0.2
0.54%		37.50
0.2
0.54%		 　35.80
-1.7
-4.53%		36.05
0.25
0.7%		 37.19
7 月36.80
0.75
2.08%		37.10
0.3
0.82%		36.05
-1.05
-2.83%		 　35.50
-0.55
-1.53%		35.35
-0.15
-0.42%		34.20
-1.15
-3.25%		33.50
-0.7
-2.05%		 　　33.25
-0.25
-0.75%		33.20
-0.05
-0.15%		32.95
-0.25
-0.75%		34.45
1.5
4.55%		34.65
0.2
0.58%		 　34.50
-0.15
-0.43%		34.60
0.1
0.29%		34.40
-0.2
-0.58%		33.30
-1.1
-3.2%		32.50
-0.8
-2.4%		 　31.00
-1.5
-4.62%		30.70
-0.3
-0.97%		31.00
0.3
0.98%		31.35
0.35
1.13%		31.30
-0.05
-0.16%		33.69
8 月 　30.60
-0.7
-2.24%		30.40
-0.2
-0.65%		31.30
0.9
2.96%		30.85
-0.45
-1.44%		31.30
0.45
1.46%		 　31.25
-0.05
-0.16%		30.85
-0.4
-1.28%		30.35
-0.5
-1.62%		32.45
2.1
6.92%		32.25
-0.2
-0.62%		 　31.65
-0.6
-1.86%		31.30
-0.35
-1.11%		30.55
-0.75
-2.4%		30.70
0.15
0.49%		30.00
-0.7
-2.28%		 　27.35
-2.65
-8.83%		27.60
0.25
0.91%		28.00
0.4
1.45%		29.10
1.1
3.93%		29.30
0.2
0.69%		 30.00
0.7
2.39%		30.3
9 月28.90
-1.1
-3.67%		29.20
0.3
1.04%		29.35
0.15
0.51%		29.00
-0.35
-1.19%		 　29.80
0.8
2.76%		29.95
0.15
0.5%		30.65
0.7
2.34%		31.95
1.3
4.24%		31.80
-0.15
-0.47%		 　31.80
0
0%		31.50
-0.3
-0.94%		34.65
3.15
10%		37.80
3.15
9.09%		37.70
-0.1
-0.26%		 　37.90
0.2
0.53%		37.80
-0.1
-0.26%		36.80
-1
-2.65%		36.40
-0.4
-1.09%		36.95
0.55
1.51%		 　　　36.05
-0.9
-2.44%		 33.52
10 月36.50
0.45
1.25%		36.10
-0.4
-1.1%		 　36.60
0.5
1.39%		36.95
0.35
0.96%		36.95
0
0%		36.30
-0.65
-1.76%		 　　36.55
0.25
0.69%		36.90
0.35
0.96%		37.60
0.7
1.9%		37.10
-0.5
-1.33%		36.80
-0.3
-0.81%		 　36.10
-0.7
-1.9%		36.85
0.75
2.08%		36.40
-0.45
-1.22%		36.50
0.1
0.27%		36.10
-0.4
-1.1%		 　36.50
0.4
1.11%		36.45
-0.05
-0.14%		36.10
-0.35
-0.96%		35.40
-0.7
-1.94%		35.10
-0.3
-0.85%		 36.42
11 月　35.40
0.3
0.85%		35.70
0.3
0.85%		36.25
0.55
1.54%		36.25
0
0%		36.05
-0.2
-0.55%		 　35.45
-0.6
-1.66%		34.90
-0.55
-1.55%		34.35
-0.55
-1.58%		34.70
0.35
1.02%		31.25
-3.45
-9.94%		 　31.75
0.5
1.6%		32.10
0.35
1.1%		31.35
-0.75
-2.34%		31.75
0.4
1.28%		31.95
0.2
0.63%		 　32.30
0.35
1.1%		31.45
-0.85
-2.63%		31.10
-0.35
-1.11%		31.20
0.1
0.32%		31.00
-0.2
-0.64%		 　30.10
-0.9
-2.9%		 32.95
12 月30.65
0.55
1.83%		30.40
-0.25
-0.82%		30.45
0.05
0.16%		30.40
-0.05
-0.16%		 　30.95
0.55
1.81%		30.30
-0.65
-2.1%		29.70
-0.6
-1.98%		29.40
-0.3
-1.01%		28.00
-1.4
-4.76%		 　27.30
-0.7
-2.5%		30.00
2.7
9.89%		31.90
1.9
6.33%		32.10
0.2
0.63%		31.90
-0.2
-0.62%		 　31.90
0
0%		31.60
-0.3
-0.94%		31.60
0
0%		31.45
-0.15
-0.47%		31.15
-0.3
-0.95%		 　31.45
0.3
0.96%		31.60
0.15
0.48%		31.40
-0.2
-0.63%		31.55
0.15
0.48%		30.69

說明:最高漲幅:10%最低跌幅:-9.94% 最高價:49.45最低價:27.30平均價:38.9,灰色底表示週末,漲142天(66.7)元,跌151天(-87.05)元,平盤10天
10%=2,9%=1,7%=1,6%=1,5%=1,4%=3,3%=7,2%=19,1%=69,0%=48,-0%=1,-1%=2,-2%=2,-3%=2,-4%=6,-5%=12,-6%=32,-7%=39,-8%=55,

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
2015-01-05 2362 870278 633 42938363 49.10 49.65 49.00 49.45 0.05 0% 49.45 7 49.60 13 16.32
2015-01-06 2362 1446164 999 69972521 49.00 49.20 48.00 48.05 1.40 -2.83% 48.05 1 48.10 13 15.86
2015-01-07 2362 830627 580 40001409 48.05 48.45 48.00 48.05 0.00 0% 48.00 121 48.05 13 15.86
2015-01-08 2362 636398 455 30848640 48.20 48.60 48.10 48.60 0.55 1.14% 48.50 10 48.60 9 16.04
2015-01-09 2362 905821 620 43707727 48.80 48.80 48.10 48.15 0.45 -0.93% 48.15 47 48.30 15 15.89
2015-01-12 2362 867296 558 41409916 48.00 48.00 47.55 47.60 0.55 -1.14% 47.60 7 47.65 20 15.71
2015-01-13 2362 874003 632 41382439 47.40 47.75 47.15 47.55 0.05 -0.11% 47.50 61 47.55 2 15.69
2015-01-14 2362 673100 539 31835732 47.45 47.70 47.20 47.30 0.25 -0.53% 47.25 41 47.30 1 15.61
2015-01-15 2362 642196 501 30392205 47.20 47.65 47.20 47.25 0.05 -0.11% 47.25 39 47.30 1 15.59
2015-01-16 2362 1168556 791 54598207 47.25 47.45 46.40 46.55 0.70 -1.48% 46.55 37 46.60 8 15.36
2015-01-19 2362 863698 394 40300217 46.90 47.25 46.40 46.40 0.15 -0.32% 46.40 5 46.45 3 15.31
2015-01-20 2362 1091716 560 51119802 46.40 47.10 46.25 47.00 0.60 1.29% 47.00 22 47.05 5 15.51
2015-01-21 2362 495592 348 23334342 47.40 47.40 46.75 47.20 0.20 0.43% 47.15 10 47.20 39 15.58
2015-01-22 2362 676831 490 32106602 47.20 47.50 47.20 47.50 0.30 0.64% 47.45 20 47.50 25 15.68
2015-01-23 2362 1073404 675 51452204 47.95 48.10 47.75 48.05 0.55 1.16% 48.05 11 48.10 25 15.86
2015-01-26 2362 692150 468 33230113 48.10 48.15 47.90 48.15 0.10 0.21% 48.05 10 48.15 7 15.89
2015-01-27 2362 774655 485 37248090 48.30 48.35 47.90 48.10 0.05 -0.1% 48.00 4 48.15 68 15.87
2015-01-28 2362 839217 620 40609077 48.05 48.55 47.90 48.55 0.45 0.94% 48.50 23 48.55 2 16.02
2015-01-29 2362 629589 342 30514615 48.55 48.65 48.20 48.65 0.10 0.21% 48.50 6 48.65 25 16.06
2015-01-30 2362 1268096 581 61103054 48.70 48.70 48.00 48.00 0.65 -1.34% 48.00 36 48.05 2 15.84
2015-02-02 2362 679151 466 32443313 48.00 48.20 47.50 47.65 0.35 -0.73% 47.65 5 47.70 6 15.73
2015-02-03 2362 624487 527 29847628 47.70 48.05 47.65 47.90 0.25 0.52% 47.80 11 47.90 1 15.81
2015-02-04 2362 903200 541 43633850 48.20 48.45 48.10 48.20 0.30 0.63% 48.20 72 48.30 30 15.91
2015-02-05 2362 469587 305 22702348 48.50 48.50 48.10 48.35 0.15 0.31% 48.35 28 48.40 10 15.96
2015-02-06 2362 520155 322 25054991 48.45 48.45 47.90 48.35 0.00 0% 48.35 15 48.40 9 15.96
2015-02-09 2362 432109 241 20695956 48.30 48.30 47.70 48.00 0.35 -0.72% 47.95 21 48.00 33 15.84
2015-02-10 2362 562968 331 27121108 48.00 48.35 47.80 48.30 0.30 0.62% 48.25 3 48.30 18 15.94
2015-02-11 2362 504835 373 24450350 48.30 48.55 48.20 48.40 0.10 0.21% 48.30 22 48.40 1 15.97
2015-02-12 2362 327135 255 15803689 48.40 48.45 48.15 48.30 0.10 -0.21% 48.30 35 48.35 18 15.94
2015-02-13 2362 1087336 557 52891612 48.55 48.95 48.30 48.50 0.20 0.41% 48.50 22 48.55 10 16.01
2015-02-24 2362 1378745 845 67533161 48.95 49.55 48.65 48.80 0.30 0.62% 48.80 10 48.85 1 16.11
2015-02-25 2362 888159 533 43595855 48.80 49.40 48.60 49.05 0.25 0.51% 49.05 39 49.15 30 16.19
2015-02-26 2362 1068167 632 52090369 49.05 49.40 48.30 48.30 0.75 -1.53% 48.30 15 48.35 1 15.94
2015-03-02 2362 527624 446 25712649 48.70 48.85 48.40 48.80 0.50 1.04% 48.75 20 48.80 27 16.11
2015-03-03 2362 449068 300 21896568 48.80 49.05 48.50 48.95 0.15 0.31% 48.90 107 49.00 47 16.16
2015-03-04 2362 428948 316 20898565 49.30 49.30 48.55 48.80 0.15 -0.31% 48.70 49 48.80 27 16.11
2015-03-05 2362 519724 438 25275936 48.60 48.80 48.50 48.60 0.20 -0.41% 48.60 12 48.70 45 16.04
2015-03-06 2362 450174 268 21936312 48.60 48.85 48.50 48.75 0.15 0.31% 48.70 18 48.75 27 16.09
2015-03-09 2362 431669 311 20894808 48.75 48.80 48.25 48.25 0.50 -1.03% 48.25 26 48.35 32 15.92
2015-03-10 2362 1198189 625 57479302 48.20 48.70 47.40 47.55 0.70 -1.45% 47.50 123 47.55 14 15.69
2015-03-11 2362 1646216 919 77039487 47.00 47.40 46.45 46.50 1.05 -2.21% 46.50 2 46.60 13 15.35
2015-03-12 2362 693008 381 32338817 46.50 46.90 46.25 46.70 0.20 0.43% 46.70 5 46.75 8 15.41
2015-03-13 2362 615484 426 28806047 46.80 47.00 46.50 46.80 0.10 0.21% 46.80 25 46.90 33 15.45
2015-03-16 2362 817106 437 38028427 46.80 46.95 46.30 46.45 0.35 -0.75% 46.45 108 46.65 7 15.33
2015-03-17 2362 1336078 932 63553768 46.45 48.00 46.45 47.90 1.45 3.12% 47.90 5 47.95 43 15.81
2015-03-18 2362 1198498 795 57568549 47.90 48.20 47.40 48.00 0.10 0.21% 48.00 4 48.10 30 15.84
2015-03-19 2362 1023158 752 49671662 48.30 48.70 48.30 48.50 0.50 1.04% 48.50 36 48.55 6 16.01
2015-03-20 2362 1148273 627 56108797 48.50 49.10 48.50 48.80 0.30 0.62% 48.80 29 48.85 7 16.11
2015-03-23 2362 651328 490 31812503 48.80 48.95 48.55 48.90 0.10 0.2% 48.90 10 48.95 39 16.14
2015-03-24 2362 866018 569 42243724 48.60 49.00 48.50 49.00 0.10 0.2% 48.85 32 49.00 52 16.17
2015-03-25 2362 533868 394 26005895 48.55 49.00 48.50 48.60 0.40 -0.82% 48.55 33 48.60 2 16.04
2015-03-26 2362 1833061 1199 89936823 48.20 49.45 48.20 49.10 0.50 1.03% 49.10 7 49.15 3 16.20
2015-03-27 2362 978847 579 47897394 49.10 49.20 48.50 48.95 0.15 -0.31% 48.95 10 49.00 3 16.16
2015-03-30 2362 1200865 711 58782735 48.90 49.20 48.60 49.20 0.25 0.51% 49.15 1 49.20 113 16.24
2015-03-31 2362 1907107 839 93717481 49.35 49.50 48.70 48.70 0.50 -1.02% 48.70 44 48.85 1 13.68
2015-04-01 2362 644756 430 31136399 48.70 48.70 48.10 48.35 0.35 -0.72% 48.30 10 48.35 66 13.58
2015-04-02 2362 882339 502 43191721 48.10 49.20 48.10 48.60 0.25 0.52% 48.60 11 48.70 1 13.65
2015-04-07 2362 454671 359 22035004 48.40 48.80 48.30 48.40 0.20 -0.41% 48.35 47 48.50 1 13.60
2015-04-08 2362 543930 443 26177283 48.30 48.40 47.85 48.30 0.10 -0.21% 48.25 1 48.30 64 13.57
2015-04-09 2362 1239327 781 60431289 48.10 49.40 47.95 48.40 0.10 0.21% 48.40 67 48.60 3 13.60
2015-04-10 2362 535115 399 25889120 48.20 48.70 48.15 48.30 0.10 -0.21% 48.30 37 48.45 1 13.57
2015-04-13 2362 544110 392 26276399 48.40 48.60 48.15 48.15 0.15 -0.31% 48.15 16 48.35 96 13.53
2015-04-14 2362 796801 577 38279687 48.15 48.30 47.65 48.05 0.10 -0.21% 48.00 2 48.05 22 13.50
2015-04-15 2362 1423280 1025 67340610 48.05 48.05 46.90 47.20 0.85 -1.77% 47.10 7 47.20 78 13.26
2015-04-16 2362 933865 662 44332519 47.05 48.00 46.80 47.95 0.75 1.59% 47.85 5 47.95 31 13.47
2015-04-17 2362 814102 688 38858385 47.05 48.00 47.05 47.80 0.15 -0.31% 47.75 56 47.80 10 13.43
2015-04-20 2362 904098 654 43170110 47.75 48.30 47.10 47.60 0.20 -0.42% 47.60 39 47.75 56 13.37
2015-04-21 2362 556216 345 26268098 47.80 48.00 47.05 47.10 0.50 -1.05% 47.05 75 47.10 13 13.23
2015-04-22 2362 773468 555 36644609 47.15 47.65 46.70 47.45 0.35 0.74% 47.45 27 47.55 31 13.33
2015-04-23 2362 811948 662 38661914 47.15 48.00 47.15 47.95 0.50 1.05% 47.90 8 47.95 52 13.47
2015-04-24 2362 1189415 987 57058791 47.95 48.20 47.50 48.00 0.05 0.1% 47.95 35 48.00 5 13.48
2015-04-27 2362 1065380 793 51304475 47.90 48.45 47.40 48.10 0.10 0.21% 48.10 24 48.25 34 13.51
2015-04-28 2362 1303468 700 62583533 47.55 48.30 47.55 48.20 0.10 0.21% 48.20 17 48.25 4 13.54
2015-04-29 2362 1326422 784 64293943 48.20 48.70 48.20 48.30 0.10 0.21% 48.30 44 48.35 2 13.57
2015-04-30 2362 1420661 685 68921572 48.30 48.80 48.20 48.45 0.15 0.31% 48.40 43 48.45 44 13.61
2015-05-04 2362 524505 306 25259484 48.55 48.55 47.90 47.95 0.50 -1.03% 47.95 6 48.00 3 13.47
2015-05-05 2362 452622 320 21603314 48.00 48.05 47.50 47.55 0.40 -0.83% 47.55 7 47.60 72 13.36
2015-05-06 2362 618077 474 29389045 47.55 47.70 47.30 47.40 0.15 -0.32% 47.40 7 47.45 44 13.31
2015-05-07 2362 616127 395 29210355 47.50 47.65 47.20 47.55 0.15 0.32% 47.50 2 47.55 24 13.36
2015-05-08 2362 617440 383 29466241 48.00 48.00 47.20 47.35 0.20 -0.42% 47.35 22 47.45 31 13.30
2015-05-11 2362 870523 441 41310052 47.55 47.85 47.20 47.20 0.15 -0.32% 47.15 9 47.20 6 13.26
2015-05-12 2362 713742 525 33718605 47.25 47.55 47.05 47.25 0.05 0.11% 47.25 29 47.40 3 12.80
2015-05-13 2362 4530679 2640 202624444 45.85 45.85 44.00 44.45 2.80 -5.93% 44.45 36 44.50 6 12.05
2015-05-14 2362 4088215 2274 175615330 44.10 44.15 41.95 41.95 2.50 -5.62% 41.95 18 42.00 34 11.37
2015-05-15 2362 1691819 1103 71936109 41.85 42.90 41.70 42.65 0.70 1.67% 42.60 29 42.65 5 11.56
2015-05-18 2362 1078629 623 45768104 42.70 43.00 41.90 41.90 0.75 -1.76% 41.85 79 42.00 1 10.91
2015-05-19 2362 1048342 759 44317140 42.00 42.50 42.00 42.20 0.30 0.72% 42.20 58 42.40 85 10.99
2015-05-20 2362 1913919 1427 79909110 42.10 42.30 41.15 41.20 1.00 -2.37% 41.20 8 41.25 32 10.73
2015-05-21 2362 2080658 1328 84189278 41.00 41.00 40.20 40.60 0.60 -1.46% 40.60 11 40.65 66 10.57
2015-05-22 2362 1364734 790 55822916 40.80 41.20 40.60 41.00 0.40 0.99% 41.00 31 41.10 65 10.68
2015-05-25 2362 1310619 770 53851493 40.75 41.50 40.50 41.20 0.20 0.49% 41.15 7 41.20 27 10.73
2015-05-26 2362 2733040 1328 111287772 41.20 41.55 40.35 41.00 0.20 -0.49% 40.95 1 41.00 60 10.68
2015-05-27 2362 2739344 1529 112343947 40.50 41.60 40.30 41.05 0.05 0.12% 41.05 25 41.20 22 10.69
2015-05-28 2362 4075099 2227 170380147 41.50 42.35 41.15 41.65 0.60 1.46% 41.60 1 41.65 104 10.85
2015-05-29 2362 40471565 6875 1621848394 41.65 41.65 39.75 39.85 1.80 -4.32% 39.85 97 39.95 1 10.38
2015-06-01 2362 5537407 2570 224065030 40.25 41.00 39.85 40.95 1.10 2.76% 40.95 19 41.00 52 10.66
2015-06-02 2362 1927448 1332 78069299 40.90 41.00 40.05 40.40 0.55 -1.34% 40.35 32 40.40 85 10.52
2015-06-03 2362 2551498 1519 102484039 40.80 40.90 39.80 40.35 0.05 -0.12% 40.25 2 40.35 16 10.51
2015-06-04 2362 5682673 3148 221389291 40.35 40.60 38.25 38.35 2.00 -4.96% 38.35 19 38.45 1 9.99
2015-06-05 2362 4893855 2430 183233272 38.50 38.60 36.80 37.35 1.00 -2.61% 37.30 14 37.35 5 9.73
2015-06-08 2362 2271159 1649 84778491 37.40 37.90 36.95 37.40 0.05 0.13% 37.40 6 37.55 3 9.74
2015-06-09 2362 3498759 2052 128672444 37.85 37.85 36.05 36.10 1.30 -3.48% 36.10 40 36.15 3 9.40
2015-06-10 2362 1833853 1358 67462753 36.80 37.35 36.30 36.80 0.70 1.94% 36.70 3 36.80 14 9.58
2015-06-11 2362 1464846 977 53728579 36.80 37.30 36.25 36.30 0.50 -1.36% 36.30 1 36.40 2 9.45
2015-06-12 2362 2258574 1240 81189206 36.30 36.60 35.50 35.50 0.80 -2.2% 35.50 158 35.70 1 9.24
2015-06-15 2362 1356451 863 48764386 35.50 36.40 35.30 36.00 0.50 1.41% 36.00 61 36.10 3 9.38
2015-06-16 2362 966938 671 34387048 35.65 36.20 35.15 35.40 0.60 -1.67% 35.40 19 35.50 6 9.22
2015-06-17 2362 3473608 2175 128589296 35.90 37.80 35.80 36.80 1.40 3.95% 36.80 75 36.95 3 9.58
2015-06-18 2362 1762928 1116 65866906 37.90 37.90 37.00 37.30 0.50 1.36% 37.30 5 37.35 4 9.71
2015-06-22 2362 1604785 989 60156727 37.50 37.75 37.10 37.40 0.10 0.27% 37.40 107 37.50 2 9.74
2015-06-23 2362 1153859 596 43300860 37.50 37.70 37.30 37.35 0.05 -0.13% 37.35 21 37.40 2 9.73
2015-06-24 2362 766242 438 28495626 37.30 37.50 37.05 37.10 0.25 -0.67% 37.10 41 37.25 9 9.66
2015-06-25 2362 598996 369 22398447 37.20 37.55 37.20 37.30 0.20 0.54% 37.30 36 37.35 1 9.71
2015-06-26 2362 885571 495 33210611 37.25 37.75 37.15 37.50 0.20 0.54% 37.50 70 37.60 3 9.77
2015-06-29 2362 2071703 1112 74965186 37.50 37.50 35.70 35.80 1.70 -4.53% 35.80 136 35.95 3 9.32
2015-06-30 2362 1134210 653 41104032 35.90 36.50 35.80 36.05 0.25 0.7% 36.05 33 36.35 1 9.39
2015-07-01 2362 1495445 818 54830789 36.10 36.85 36.10 36.80 0.75 2.08% 36.80 55 36.85 41 9.58
2015-07-02 2362 2935993 1285 108792936 37.15 37.25 36.60 37.10 0.30 0.82% 37.10 57 37.15 44 9.66
2015-07-03 2362 3555064 1719 126642696 35.10 36.60 34.85 36.05 0.00 -2.83% 36.00 71 36.05 22 9.39
2015-07-06 2362 2306985 996 82933864 36.00 36.55 35.50 35.50 0.55 -1.53% 35.50 201 35.55 10 9.24
2015-07-07 2362 1714472 1257 60931261 35.80 35.95 35.30 35.35 0.15 -0.42% 35.35 8 35.50 35 9.21
2015-07-08 2362 3073369 1253 106791783 35.50 35.50 33.80 34.20 1.15 -3.25% 34.10 6 34.20 8 8.91
2015-07-09 2362 2304388 1598 77021804 33.50 34.20 33.05 33.50 0.70 -2.05% 33.50 15 33.55 101 8.72
2015-07-13 2362 2135132 1452 71646145 33.60 33.95 33.20 33.25 0.25 -0.75% 33.25 13 33.30 2 8.66
2015-07-14 2362 2806622 1469 93199496 33.60 33.85 32.75 33.20 0.05 -0.15% 33.20 15 33.25 4 8.65
2015-07-15 2362 2175548 1373 71681334 33.30 33.55 32.60 32.95 0.25 -0.75% 32.90 31 32.95 6 8.58
2015-07-16 2362 2373167 1201 80062631 33.35 34.65 33.05 34.45 1.50 4.55% 34.45 39 34.50 15 8.97
2015-07-17 2362 1657035 936 57469456 35.00 35.05 34.30 34.65 0.20 0.58% 34.65 13 34.70 7 9.02
2015-07-20 2362 624751 382 21578894 34.70 34.95 34.35 34.50 0.15 -0.43% 34.50 35 34.55 19 8.98
2015-07-21 2362 1002764 446 34635745 34.50 34.75 34.30 34.60 0.10 0.29% 34.60 31 34.65 8 9.01
2015-07-22 2362 893103 426 30731937 34.60 34.80 34.30 34.40 0.20 -0.58% 34.40 44 34.50 8 8.96
2015-07-23 2362 1554781 745 52165455 34.40 34.40 32.65 33.30 1.10 -3.2% 33.30 17 33.35 3 8.67
2015-07-24 2362 2964467 1241 96043031 33.40 33.50 31.60 32.50 0.80 -2.4% 32.50 22 32.55 14 8.46
2015-07-27 2362 3967313 1434 124480553 32.40 32.40 31.00 31.00 1.50 -4.62% 31.00 129 31.05 4 8.07
2015-07-28 2362 1379284 877 42645804 30.65 31.25 30.60 30.70 0.30 -0.97% 30.70 152 30.80 17 7.99
2015-07-29 2362 1619802 815 50398787 31.00 31.40 30.75 31.00 0.30 0.98% 30.95 6 31.00 6 8.07
2015-07-30 2362 1194255 522 37407694 31.20 31.55 31.15 31.35 0.35 1.13% 31.35 23 31.45 17 8.16
2015-07-31 2362 1638573 574 51247183 31.50 31.55 31.00 31.30 0.05 -0.16% 31.30 82 31.35 27 8.15
2015-08-03 2362 1241847 890 38190985 31.45 31.45 30.25 30.60 0.70 -2.24% 30.45 4 30.60 4 7.97
2015-08-04 2362 1203082 732 36815541 31.00 31.20 30.20 30.40 0.20 -0.65% 30.40 4 30.55 5 7.92
2015-08-05 2362 1175807 719 36371734 30.85 31.30 30.55 31.30 0.90 2.96% 31.20 26 31.30 15 8.15
2015-08-06 2362 1143634 721 35360075 31.60 31.60 30.60 30.85 0.45 -1.44% 30.75 1 30.85 37 8.03
2015-08-07 2362 596899 455 18445122 30.60 31.30 30.60 31.30 0.45 1.46% 31.20 10 31.30 4 8.15
2015-08-10 2362 953467 449 29654840 31.55 31.55 30.80 31.25 0.05 -0.16% 31.25 1 31.30 8 8.14
2015-08-11 2362 870153 551 27089184 31.35 31.65 30.85 30.85 0.40 -1.28% 30.85 12 31.00 2 8.03
2015-08-12 2362 916750 457 27927574 30.70 30.75 30.30 30.35 0.50 -1.62% 30.35 23 30.40 1 7.90
2015-08-13 2362 2340171 1090 73713795 31.00 32.45 30.95 32.45 2.10 6.92% 32.45 2 32.50 7 8.45
2015-08-14 2362 1846254 661 59639191 32.50 32.95 31.85 32.25 0.20 -0.62% 32.20 1 32.25 49 10.17
2015-08-17 2362 1042356 436 33214689 32.25 32.40 31.55 31.65 0.60 -1.86% 31.65 21 31.80 1 9.98
2015-08-18 2362 901000 408 28272100 31.50 31.95 31.15 31.30 0.35 -1.11% 31.30 1 31.40 46 9.87
2015-08-19 2362 847027 540 26143472 31.20 31.30 30.55 30.55 0.75 -2.4% 30.55 27 30.65 54 9.64
2015-08-20 2362 563721 361 17270174 30.55 30.85 30.40 30.70 0.15 0.49% 30.70 18 30.75 17 9.68
2015-08-21 2362 1629574 979 49162194 30.30 30.65 30.00 30.00 0.70 -2.28% 30.00 143 30.05 18 9.46
2015-08-24 2362 2314467 1043 64565265 29.00 29.15 27.05 27.35 2.65 -8.83% 27.30 96 27.35 31 8.63
2015-08-25 2362 2572474 1069 69630922 26.00 27.90 26.00 27.60 0.25 0.91% 27.60 93 27.80 3 8.71
2015-08-26 2362 1520617 646 41258784 27.60 28.15 26.30 28.00 0.40 1.45% 27.95 1 28.00 10 8.83
2015-08-27 2362 1279408 810 36861640 28.20 29.25 28.05 29.10 1.10 3.93% 29.10 51 29.15 10 9.18
2015-08-28 2362 1138380 582 33571821 29.75 29.95 29.20 29.30 0.20 0.69% 29.25 44 29.30 29 9.24
2015-08-31 2362 910533 431 26959652 29.35 30.00 29.05 30.00 0.70 2.39% 29.60 2 30.00 17 9.46
2015-09-01 2362 1769926 1229 51510554 29.60 29.60 28.85 28.90 1.10 -3.67% 28.90 71 29.15 20 9.12
2015-09-02 2362 966088 502 27972286 28.60 29.30 28.40 29.20 0.30 1.04% 29.20 54 29.25 4 9.21
2015-09-03 2362 1174700 742 34465324 29.25 29.60 29.00 29.35 0.15 0.51% 29.35 70 29.40 10 9.26
2015-09-04 2362 790108 434 23160409 29.50 29.70 29.00 29.00 0.35 -1.19% 29.00 61 29.15 5 9.15
2015-09-07 2362 1003592 646 29709500 29.10 29.95 29.10 29.80 0.80 2.76% 29.70 6 29.80 16 9.40
2015-09-08 2362 1320155 753 39541389 29.70 30.45 29.60 29.95 0.15 0.5% 29.95 7 30.00 1 9.45
2015-09-09 2362 1292151 778 39437232 30.40 30.70 30.10 30.65 0.70 2.34% 30.65 1 30.70 43 9.67
2015-09-10 2362 1475365 923 46541260 30.90 31.95 30.90 31.95 1.30 4.24% 31.90 6 31.95 27 10.08
2015-09-11 2362 1118682 724 35751086 32.20 32.35 31.70 31.80 0.15 -0.47% 31.80 37 31.85 9 10.03
2015-09-14 2362 814808 549 25877423 31.90 31.90 31.65 31.80 0.00 0% 31.80 51 31.85 6 10.03
2015-09-15 2362 499218 362 15803316 31.85 32.00 31.50 31.50 0.30 -0.94% 31.50 1 31.60 3 9.94
2015-09-16 2362 3713657 2019 124107514 31.90 34.65 31.75 34.65 3.15 10% 34.55 4 34.65 73 10.93
2015-09-17 2362 7687804 3871 282328482 35.75 37.90 35.10 37.80 3.15 9.09% 37.75 2 37.80 75 11.92
2015-09-18 2362 10229660 4184 390401163 37.80 39.15 37.25 37.70 0.10 -0.26% 37.65 296 37.70 160 11.89
2015-09-21 2362 4631741 2301 173599680 37.70 38.05 36.80 37.90 0.20 0.53% 37.65 3 37.90 47 11.96
2015-09-22 2362 2472873 1397 93739843 38.10 38.30 37.60 37.80 0.10 -0.26% 37.75 6 37.80 14 11.92
2015-09-23 2362 2100142 1087 77688520 37.25 37.50 36.75 36.80 1.00 -2.65% 36.80 73 36.90 7 11.61
2015-09-24 2362 1618547 891 58938358 36.85 37.20 35.85 36.40 0.40 -1.09% 36.40 15 36.50 1 11.48
2015-09-25 2362 1121360 536 40995151 36.80 36.95 36.20 36.95 0.55 1.51% 36.85 9 36.95 15 11.66
2015-09-30 2362 869765 513 31585227 36.85 36.85 35.90 36.05 0.90 -2.44% 36.05 2 36.20 12 11.37
2015-10-01 2362 1331317 782 48163119 36.25 36.50 35.70 36.50 0.45 1.25% 36.40 1 36.50 35 11.51
2015-10-02 2362 702500 402 25410150 36.35 36.40 36.00 36.10 0.40 -1.1% 36.10 32 36.15 5 11.39
2015-10-05 2362 1059790 690 38805550 36.20 36.90 36.20 36.60 0.50 1.39% 36.60 9 36.65 1 11.55
2015-10-06 2362 1427819 752 53030653 36.70 37.50 36.70 36.95 0.35 0.96% 36.95 11 37.00 4 11.66
2015-10-07 2362 716038 435 26528057 37.25 37.30 36.80 36.95 0.00 0% 36.95 23 37.05 13 11.66
2015-10-08 2362 779469 431 28627714 37.05 37.15 36.25 36.30 0.65 -1.76% 36.30 2 36.40 13 11.45
2015-10-12 2362 1317501 725 48608482 37.00 37.15 36.55 36.55 0.25 0.69% 36.55 45 36.70 11 11.53
2015-10-13 2362 887186 524 32569741 36.80 36.90 36.35 36.90 0.35 0.96% 36.85 6 36.90 52 11.64
2015-10-14 2362 2266771 1127 85051720 36.70 37.90 36.60 37.60 0.70 1.9% 37.55 114 37.60 9 11.86
2015-10-15 2362 1841077 954 69166599 37.70 38.15 37.10 37.10 0.50 -1.33% 37.05 34 37.10 19 11.70
2015-10-16 2362 1667494 668 61387351 37.10 37.20 36.50 36.80 0.30 -0.81% 36.70 1 36.80 58 11.61
2015-10-19 2362 1240890 713 44970726 36.70 36.75 35.80 36.10 0.70 -1.9% 36.10 14 36.15 2 11.39
2015-10-20 2362 682241 548 24922742 36.15 36.85 36.10 36.85 0.75 2.08% 36.80 6 36.90 60 11.62
2015-10-21 2362 563200 455 20636029 36.60 36.80 36.40 36.40 0.45 -1.22% 36.40 4 36.65 1 11.48
2015-10-22 2362 873398 551 32104112 36.95 37.10 36.30 36.50 0.10 0.27% 36.50 13 36.60 10 11.51
2015-10-23 2362 1017283 577 37009765 36.90 37.00 36.10 36.10 0.40 -1.1% 36.10 39 36.30 8 11.39
2015-10-26 2362 586247 379 21422314 36.50 36.75 36.25 36.50 0.40 1.11% 36.40 1 36.50 46 11.51
2015-10-27 2362 567648 314 20720034 36.65 36.80 36.35 36.45 0.05 -0.14% 36.45 5 36.50 15 11.50
2015-10-28 2362 838600 423 30366950 36.40 36.50 36.05 36.10 0.35 -0.96% 36.10 4 36.25 2 11.39
2015-10-29 2362 835566 494 29805291 36.20 36.35 35.40 35.40 0.70 -1.94% 35.40 17 35.50 1 11.17
2015-10-30 2362 683053 388 23974699 35.40 35.45 34.90 35.10 0.30 -0.85% 35.00 5 35.10 10 11.07
2015-11-02 2362 491545 312 17257001 35.10 35.40 34.70 35.40 0.30 0.85% 35.25 1 35.40 3 11.17
2015-11-03 2362 416639 258 14850828 35.60 35.75 35.55 35.70 0.30 0.85% 35.65 2 35.70 1 11.26
2015-11-04 2362 1127460 652 41026601 35.85 36.70 35.80 36.25 0.55 1.54% 36.25 9 36.40 10 11.44
2015-11-05 2362 502696 332 18264788 36.70 36.70 36.10 36.25 0.00 0% 36.25 6 36.40 5 11.44
2015-11-06 2362 645362 381 23387691 36.25 36.50 36.05 36.05 0.20 -0.55% 36.05 52 36.10 3 11.37
2015-11-09 2362 664001 408 23607831 36.20 36.30 35.10 35.45 0.60 -1.66% 35.45 2 35.50 32 11.18
2015-11-10 2362 404876 279 14204071 34.80 35.45 34.80 34.90 0.55 -1.55% 34.90 74 35.00 7 11.01
2015-11-11 2362 564593 363 19595166 35.60 35.60 34.35 34.35 0.55 -1.58% 34.35 39 34.45 4 10.84
2015-11-12 2362 982664 524 34028408 34.30 34.80 34.30 34.70 0.35 1.02% 34.70 13 34.75 1 10.95
2015-11-13 2362 5530010 2092 173924708 32.20 32.20 31.25 31.25 3.45 -9.94% 0.00 0 31.25 170 12.60
2015-11-16 2362 1125070 718 35671123 31.10 31.95 31.05 31.75 0.50 1.6% 31.75 23 31.80 2 12.80
2015-11-17 2362 972563 675 31322439 32.05 32.35 32.00 32.10 0.35 1.1% 32.10 5 32.15 3 12.94
2015-11-18 2362 725017 506 22901236 32.10 32.15 31.35 31.35 0.75 -2.34% 31.35 83 31.40 1 12.64
2015-11-19 2362 730090 518 23029155 31.65 31.75 31.20 31.75 0.40 1.28% 31.65 71 31.75 13 12.80
2015-11-20 2362 445962 356 14134041 31.65 32.00 31.30 31.95 0.20 0.63% 31.90 2 31.95 2 12.88
2015-11-23 2362 528894 339 16979784 32.15 32.30 31.90 32.30 0.35 1.1% 32.20 1 32.30 19 13.02
2015-11-24 2362 1170598 696 37186104 31.50 32.10 31.50 31.45 0.20 -2.63% 31.80 5 31.95 2 12.86
2015-11-25 2362 518202 348 16188062 31.45 31.45 31.05 31.10 0.35 -1.11% 31.05 26 31.10 2 12.54
2015-11-26 2362 619049 466 19359776 31.10 31.65 30.90 31.20 0.10 0.32% 31.20 8 31.30 5 12.58
2015-11-27 2362 654465 401 20275765 31.10 31.35 30.80 31.00 0.20 -0.64% 31.00 3 31.05 6 12.50
2015-11-30 2362 793330 358 24032531 31.00 31.00 30.10 30.10 0.90 -2.9% 30.10 7 30.30 14 12.14
2015-12-01 2362 577066 392 17593668 30.30 30.80 30.20 30.65 0.55 1.83% 30.65 53 30.75 1 12.36
2015-12-02 2362 484102 350 14755010 30.70 30.80 30.35 30.40 0.25 -0.82% 30.40 27 30.45 3 12.26
2015-12-03 2362 329799 241 10050469 30.20 30.65 30.15 30.45 0.05 0.16% 30.45 2 30.60 4 12.28
2015-12-04 2362 554999 254 16854819 30.30 30.50 30.15 30.40 0.05 -0.16% 30.35 3 30.40 14 12.26
2015-12-07 2362 359681 262 11093690 30.60 30.95 30.50 30.95 0.55 1.81% 30.80 34 30.95 5 12.48
2015-12-08 2362 457557 375 13891925 30.70 30.70 30.25 30.30 0.65 -2.1% 30.30 18 30.45 5 12.22
2015-12-09 2362 551667 341 16487107 30.30 30.45 29.65 29.70 0.60 -1.98% 29.70 9 29.80 6 11.98
2015-12-10 2362 714805 447 20891876 29.70 29.80 29.00 29.40 0.30 -1.01% 29.40 20 29.45 31 11.85
2015-12-11 2362 1236618 684 35463612 29.30 29.40 28.00 28.00 1.40 -4.76% 28.00 104 28.10 10 11.29
2015-12-14 2362 1486990 750 40379693 27.50 27.75 26.80 27.30 0.70 -2.5% 27.30 97 27.40 4 11.01
2015-12-15 2362 2378479 1124 69323120 28.10 30.00 28.00 30.00 2.70 9.89% 30.00 623 0.00 0 12.10
2015-12-16 2362 2858444 1525 90612012 31.00 32.40 31.00 31.90 1.90 6.33% 31.85 13 31.90 1 12.86
2015-12-17 2362 1777155 1021 56707951 31.90 32.15 31.50 32.10 0.20 0.63% 32.00 2 32.10 12 12.94
2015-12-18 2362 1170598 696 37186104 31.50 32.10 31.50 31.90 0.20 -0.62% 31.80 5 31.95 2 12.86
2015-12-21 2362 760950 508 23967462 31.85 32.00 31.10 31.90 0.00 0% 31.85 57 31.90 2 12.86
2015-12-22 2362 694283 448 21971298 31.90 31.95 31.50 31.60 0.30 -0.94% 31.60 9 31.65 56 12.74
2015-12-23 2362 1094743 646 34870765 31.60 32.30 31.50 31.60 0.00 0% 31.60 4 31.65 4 12.74
2015-12-24 2362 539100 364 16968778 31.35 31.65 31.35 31.45 0.15 -0.47% 31.45 1 31.50 42 12.68
2015-12-25 2362 2046311 728 63800899 32.00 32.00 30.90 31.15 0.30 -0.95% 31.15 9 31.20 6 12.56
2015-12-28 2362 712537 432 22406711 31.10 31.65 31.00 31.45 0.30 0.96% 31.45 48 31.55 14 12.68
2015-12-29 2362 610674 358 19192996 31.65 31.65 31.30 31.60 0.15 0.48% 31.60 27 31.65 14 12.74
2015-12-30 2362 987638 544 30829032 31.70 31.70 30.80 31.40 0.20 -0.63% 31.35 20 31.40 9 12.66
2015-12-31 2362 374472 253 11733919 31.40 31.55 31.00 31.55 0.15 0.48% 31.30 1 31.55 12 12.72