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　　　30.65
0
0%		30.80
0.15
0.49%		29.85
-0.95
-3.08%		30.00
0.15
0.5%		29.95
-0.05
-0.17%		 　29.80
-0.15
-0.5%		29.85
0.05
0.17%		29.80
-0.05
-0.17%		29.80
0
0%		30.15
0.35
1.17%		 　30.05
-0.1
-0.33%		30.25
0.2
0.67%		29.70
-0.55
-1.82%		30.70
1
3.37%		30.75
0.05
0.16%		 　31.00
0.25
0.81%		31.05
0.05
0.16%		30.95
-0.1
-0.32%		30.75
-0.2
-0.65%		31.50
0.75
2.44%		32.15
0.65
2.06%		 30.53
2 月　33.00
0.85
2.64%		33.00
0
0%		 　　　　　　　　　　31.55
-1.45
-4.39%		32.20
0.65
2.06%		31.70
-0.5
-1.55%		31.55
-0.15
-0.47%		31.90
0.35
1.11%		 　31.55
-0.35
-1.1%		31.55
0
0%		31.15
-0.4
-1.27%		31.35
0.2
0.64%		31.90
0.55
1.75%		 31.93
3 月32.25
0.35
1.1%		32.10
-0.15
-0.47%		32.00
-0.1
-0.31%		33.45
1.45
4.53%		 　32.60
-0.85
-2.54%		31.85
-0.75
-2.3%		31.35
-0.5
-1.57%		31.55
0.2
0.64%		31.80
0.25
0.79%		 　31.25
-0.55
-1.73%		30.10
-1.15
-3.68%		29.85
-0.25
-0.83%		29.30
-0.55
-1.84%		30.20
0.9
3.07%		 　29.90
-0.3
-0.99%		30.05
0.15
0.5%		29.95
-0.1
-0.33%		30.00
0.05
0.17%		30.20
0.2
0.67%		 　29.60
-0.6
-1.99%		29.05
-0.55
-1.86%		29.20
0.15
0.52%		29.05
-0.15
-0.51%		30.74
4 月29.40
0.35
1.2%		 　　　29.10
-0.3
-1.02%		29.15
0.05
0.17%		29.20
0.05
0.17%		 　29.15
-0.05
-0.17%		29.15
0
0%		29.30
0.15
0.51%		29.60
0.3
1.02%		29.40
-0.2
-0.68%		 　29.30
-0.1
-0.34%		29.50
0.2
0.68%		29.05
-0.45
-1.53%		29.10
0.05
0.17%		28.65
-0.45
-1.55%		 　29.25
0.6
2.09%		28.90
-0.35
-1.2%		28.80
-0.1
-0.35%		28.65
-0.15
-0.52%		28.25
-0.4
-1.4%		 29.01
5 月　　27.75
-0.5
-1.77%		27.55
-0.2
-0.72%		27.50
-0.05
-0.18%		27.30
-0.2
-0.73%		 　27.35
0.05
0.18%		27.10
-0.25
-0.91%		27.00
-0.1
-0.37%		26.60
-0.4
-1.48%		25.00
-1.6
-6.02%		 　25.00
0
0%		25.55
0.55
2.2%		25.45
-0.1
-0.39%		25.30
-0.15
-0.59%		25.20
-0.1
-0.4%		 　26.00
0.8
3.17%		25.85
-0.15
-0.58%		26.00
0.15
0.58%		27.75
1.75
6.73%		27.85
0.1
0.36%		 　28.05
0.2
0.72%		27.85
-0.2
-0.71%		26.62
6 月27.85
0
0%		27.75
-0.1
-0.36%		27.70
-0.05
-0.18%		27.80
0.1
0.36%		 27.80
0
0%		27.90
0.1
0.36%		27.95
0.05
0.18%		 　　　27.90
-0.05
-0.18%		27.95
0.05
0.18%		28.15
0.2
0.72%		27.80
-0.35
-1.24%		27.85
0.05
0.18%		 　28.15
0.3
1.08%		28.15
0
0%		28.10
-0.05
-0.18%		28.05
-0.05
-0.18%		27.65
-0.4
-1.43%		 　27.65
0
0%		27.65
0
0%		27.75
0.1
0.36%		27.15
-0.6
-2.16%		 27.83
7 月27.25
0.1
0.37%		 　27.50
0.25
0.92%		 26.90
-0.6
-2.18%		27.05
0.15
0.56%		 　　27.35
0.3
1.11%		27.30
-0.05
-0.18%		27.50
0.2
0.73%		27.70
0.2
0.73%		27.90
0.2
0.72%		 　28.25
0.35
1.25%		29.05
0.8
2.83%		28.95
-0.1
-0.34%		29.35
0.4
1.38%		29.35
0
0%		 　28.85
-0.5
-1.7%		28.85
0
0%		29.10
0.25
0.87%		29.05
-0.05
-0.17%		28.85
-0.2
-0.69%		 28.21
8 月29.20
0.35
1.21%		29.20
0
0%		28.95
-0.25
-0.86%		28.90
-0.05
-0.17%		29.15
0.25
0.87%		 　29.25
0.1
0.34%		29.25
0
0%		30.20
0.95
3.25%		29.85
-0.35
-1.16%		30.10
0.25
0.84%		 　29.20
-0.9
-2.99%		29.35
0.15
0.51%		29.20
-0.15
-0.51%		29.15
-0.05
-0.17%		28.95
-0.2
-0.69%		 　28.60
-0.35
-1.21%		29.15
0.55
1.92%		29.10
-0.05
-0.17%		29.05
-0.05
-0.17%		29.15
0.1
0.34%		 　29.20
0.05
0.17%		29.15
-0.05
-0.17%		29.20
0.05
0.17%		29.21
9 月28.95
-0.25
-0.86%		29.00
0.05
0.17%		 　29.10
0.1
0.34%		29.20
0.1
0.34%		29.20
0
0%		29.55
0.35
1.2%		29.55
0
0%		29.45
-0.1
-0.34%		 29.10
-0.35
-1.19%		29.25
0.15
0.52%		29.40
0.15
0.51%		 　　　29.40
0
0%		29.20
-0.2
-0.68%		29.45
0.25
0.86%		29.70
0.25
0.85%		29.85
0.15
0.51%		 　29.75
-0.1
-0.34%		 　29.55
-0.2
-0.67%		29.35
-0.2
-0.68%		 29.38
10 月　　29.50
0.15
0.51%		30.75
1.25
4.24%		30.20
-0.55
-1.79%		30.00
-0.2
-0.66%		29.85
-0.15
-0.5%		 　　29.25
-0.6
-2.01%		29.10
-0.15
-0.51%		29.35
0.25
0.86%		28.15
-1.2
-4.09%		 　28.50
0.35
1.24%		28.60
0.1
0.35%		29.00
0.4
1.4%		28.90
-0.1
-0.34%		28.50
-0.4
-1.38%		 　28.90
0.4
1.4%		28.70
-0.2
-0.69%		28.65
-0.05
-0.17%		28.40
-0.25
-0.87%		28.40
0
0%		 28.90
0.5
1.76%		29.04
11 月28.55
-0.35
-1.21%		28.25
-0.3
-1.05%		28.20
-0.05
-0.18%		28.15
-0.05
-0.18%		 　28.20
0.05
0.18%		27.90
-0.3
-1.06%		26.80
-1.1
-3.94%		27.15
0.35
1.31%		26.60
-0.55
-2.03%		 　26.55
-0.05
-0.19%		26.00
-0.55
-2.07%		26.35
0.35
1.35%		26.10
-0.25
-0.95%		26.40
0.3
1.15%		 　26.85
0.45
1.7%		27.85
1
3.72%		27.65
-0.2
-0.72%		27.30
-0.35
-1.27%		27.60
0.3
1.1%		 　27.55
-0.05
-0.18%		27.90
0.35
1.27%		27.80
-0.1
-0.36%		 27.36
12 月27.75
-0.05
-0.18%		27.80
0.05
0.18%		 　27.60
-0.2
-0.72%		27.70
0.1
0.36%		27.95
0.25
0.9%		27.85
-0.1
-0.36%		27.90
0.05
0.18%		 　27.55
-0.35
-1.25%		27.85
0.3
1.09%		27.80
-0.05
-0.18%		27.90
0.1
0.36%		28.05
0.15
0.54%		 　28.05
0
0%		28.10
0.05
0.18%		28.20
0.1
0.36%		27.80
-0.4
-1.42%		27.60
-0.2
-0.72%		 　27.60
0
0%		27.75
0.15
0.54%		27.70
-0.05
-0.18%		27.60
-0.1
-0.36%		27.80
0.2
0.72%		　27.8

說明:最高漲幅:6.73%最低跌幅:-6.02% 最高價:33.45最低價:25.00平均價:28.9,灰色底表示週末,漲133天(41)元,跌143天(-44.85)元,平盤27天
7%=1,5%=1,4%=2,3%=8,2%=13,1%=70,0%=65,-0%=1,-1%=5,-2%=5,-3%=25,-4%=50,-5%=57,

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
2016-01-04 2362 1168565 590 35847503 31.40 31.40 30.35 30.65 0.90 0% 30.60 5 30.65 6 12.36
2016-01-05 2362 910743 617 27757783 30.20 30.80 30.20 30.80 0.15 0.49% 30.45 1 30.80 12 12.42
2016-01-06 2362 714479 460 21503820 30.75 30.75 29.85 29.85 0.95 -3.08% 29.85 45 30.00 7 12.04
2016-01-07 2362 1142040 620 34204943 29.85 30.35 29.65 30.00 0.15 0.5% 29.90 13 30.00 48 12.10
2016-01-08 2362 647952 322 19418915 29.90 30.25 29.70 29.95 0.05 -0.17% 29.95 24 30.00 17 12.08
2016-01-11 2362 792099 468 23431549 29.60 29.80 29.35 29.80 0.15 -0.5% 29.80 5 29.85 35 12.02
2016-01-12 2362 546161 321 16290845 29.60 30.10 29.60 29.85 0.05 0.17% 29.80 5 29.85 6 12.04
2016-01-13 2362 803948 561 23866955 29.85 30.05 29.35 29.80 0.05 -0.17% 29.60 5 29.85 3 12.02
2016-01-14 2362 941086 473 28133012 30.00 30.25 29.50 29.80 0.00 0% 29.75 11 29.80 13 12.02
2016-01-15 2362 856230 468 25568884 29.65 30.15 29.55 30.15 0.35 1.17% 30.15 3 30.20 30 12.16
2016-01-18 2362 975518 463 29247891 29.50 30.20 29.50 30.05 0.10 -0.33% 30.05 40 30.10 25 12.12
2016-01-19 2362 1910210 587 57361248 30.00 30.25 29.90 30.25 0.20 0.67% 30.20 52 30.25 8 12.20
2016-01-20 2362 3126776 1314 94396768 30.50 30.60 29.50 29.70 0.55 -1.82% 29.70 31 29.75 3 11.98
2016-01-21 2362 2895210 1726 89426512 30.40 31.45 30.20 30.70 1.00 3.37% 30.60 2 30.70 32 12.38
2016-01-22 2362 1368083 821 41748388 31.00 31.00 30.10 30.75 0.05 0.16% 30.70 5 30.75 20 12.40
2016-01-25 2362 895366 482 27598940 31.05 31.05 30.70 31.00 0.25 0.81% 30.80 1 31.00 34 12.50
2016-01-26 2362 402729 231 12434532 30.60 31.05 30.50 31.05 0.05 0.16% 31.05 13 31.10 32 12.52
2016-01-27 2362 362837 187 11170727 30.85 31.00 30.65 30.95 0.10 -0.32% 30.70 4 30.95 15 12.48
2016-01-28 2362 370258 232 11425482 30.95 30.95 30.75 30.75 0.20 -0.65% 30.75 1 30.85 16 12.40
2016-01-29 2362 1059730 569 33151916 30.60 31.65 30.60 31.50 0.75 2.44% 31.40 3 31.50 60 12.70
2016-01-30 2362 1162697 549 37128054 31.65 32.25 31.65 32.15 0.65 2.06% 32.00 4 32.15 57 12.96
2016-02-02 2362 2543887 1082 83680921 32.35 33.15 32.20 33.00 0.65 2.64% 33.00 29 33.05 18 13.31
2016-02-03 2362 1505026 660 49573110 32.70 33.25 32.40 33.00 0.00 0% 32.85 15 33.00 22 13.31
2016-02-15 2362 1335985 988 42355672 32.00 32.15 31.25 31.55 1.45 -4.39% 31.45 1 31.55 41 12.72
2016-02-16 2362 645460 371 20555538 31.55 32.30 31.55 32.20 0.65 2.06% 32.10 2 32.20 26 12.98
2016-02-17 2362 536591 337 17059783 32.40 32.40 31.55 31.70 0.50 -1.55% 31.65 12 31.70 5 12.78
2016-02-18 2362 603158 400 19136675 31.95 32.15 31.50 31.55 0.15 -0.47% 31.55 9 31.60 1 12.72
2016-02-19 2362 436652 308 13846417 31.40 31.90 31.35 31.90 0.35 1.11% 31.85 2 31.90 2 12.86
2016-02-22 2362 479875 362 15179221 31.90 32.00 31.35 31.55 0.35 -1.1% 31.55 15 31.60 1 12.72
2016-02-23 2362 460452 275 14563409 31.55 31.80 31.45 31.55 0.00 0% 31.55 89 31.70 4 12.72
2016-02-24 2362 650016 454 20373298 31.65 31.80 31.10 31.15 0.40 -1.27% 31.15 3 31.20 2 12.56
2016-02-25 2362 518380 359 16234523 31.25 31.45 31.15 31.35 0.20 0.64% 31.30 3 31.35 1 12.64
2016-02-26 2362 756081 497 23855316 31.50 31.90 31.15 31.90 0.55 1.75% 31.80 71 31.90 8 12.86
2016-03-01 2362 731441 450 23491305 31.90 32.35 31.80 32.25 0.35 1.1% 32.20 8 32.25 8 13.00
2016-03-02 2362 888614 493 28765657 32.45 32.65 32.05 32.10 0.15 -0.47% 32.05 23 32.25 14 12.94
2016-03-03 2362 742400 527 23749100 32.20 32.35 31.75 32.00 0.10 -0.31% 32.00 1 32.05 10 12.90
2016-03-04 2362 2864556 1436 94866209 32.10 33.90 32.00 33.45 1.45 4.53% 33.40 6 33.45 10 13.49
2016-03-07 2362 1830950 1312 59874767 33.45 33.45 32.30 32.60 0.85 -2.54% 32.50 11 32.60 10 13.15
2016-03-08 2362 1228361 715 39301029 32.80 32.80 31.80 31.85 0.75 -2.3% 31.85 14 31.90 1 12.84
2016-03-09 2362 1140316 658 35891503 32.00 32.00 31.30 31.35 0.50 -1.57% 31.35 6 31.40 102 12.64
2016-03-10 2362 971040 541 30592066 31.35 31.95 31.30 31.55 0.20 0.64% 31.50 4 31.55 10 12.72
2016-03-11 2362 836636 506 26427825 31.70 31.85 31.35 31.80 0.25 0.79% 31.70 4 31.80 2 12.82
2016-03-14 2362 1798021 1209 56594652 31.90 32.10 31.25 31.25 0.55 -1.73% 31.25 30 31.30 2 12.60
2016-03-15 2362 2294730 1350 70324767 31.40 31.50 30.10 30.10 1.15 -3.68% 30.10 29 30.20 8 12.14
2016-03-16 2362 2599248 1237 78078462 30.15 30.45 29.80 29.85 0.25 -0.83% 29.85 76 29.95 10 12.04
2016-03-17 2362 3381764 1696 100553365 30.10 30.60 29.30 29.30 0.55 -1.84% 29.30 39 29.45 19 11.81
2016-03-18 2362 4794293 1837 142355514 29.40 30.20 29.15 30.20 0.90 3.07% 30.20 571 30.30 26 12.18
2016-03-21 2362 2148615 1267 64766072 30.35 30.50 29.90 29.90 0.30 -0.99% 29.90 28 30.00 6 12.06
2016-03-22 2362 1025674 585 30797120 30.20 30.20 29.90 30.05 0.15 0.5% 30.05 20 30.10 18 12.12
2016-03-23 2362 1005087 661 30198646 30.30 30.30 29.90 29.95 0.10 -0.33% 29.95 17 30.00 15 12.08
2016-03-24 2362 712000 386 21387350 29.95 30.20 29.90 30.00 0.05 0.17% 30.00 1 30.10 6 12.10
2016-03-25 2362 521761 329 15715442 30.20 30.20 29.95 30.20 0.20 0.67% 30.15 1 30.20 43 12.18
2016-03-28 2362 935645 553 27736488 29.95 29.95 29.45 29.60 0.60 -1.99% 29.60 13 29.70 5 18.62
2016-03-29 2362 1346467 639 39389381 29.30 29.60 29.00 29.05 0.55 -1.86% 29.05 27 29.15 17 18.27
2016-03-30 2362 935960 733 27334973 29.15 29.50 29.05 29.20 0.15 0.52% 29.20 45 29.25 1 18.36
2016-03-31 2362 742217 565 21631601 29.30 29.40 29.00 29.05 0.15 -0.51% 29.05 58 29.10 7 18.27
2016-04-01 2362 442609 298 12954584 29.10 29.50 29.05 29.40 0.35 1.2% 29.35 3 29.40 10 18.49
2016-04-06 2362 537390 315 15628344 29.30 29.30 29.00 29.10 0.30 -1.02% 29.10 51 29.15 3 18.30
2016-04-07 2362 466056 251 13576479 29.10 29.30 29.00 29.15 0.05 0.17% 29.15 31 29.30 4 18.33
2016-04-08 2362 333994 219 9778872 29.20 29.45 29.15 29.20 0.05 0.17% 29.20 2 29.30 9 18.36
2016-04-11 2362 277076 206 8080614 29.20 29.30 29.05 29.15 0.05 -0.17% 29.10 63 29.20 11 18.33
2016-04-12 2362 529419 351 15424451 29.20 29.35 29.00 29.15 0.00 0% 29.10 1 29.15 5 18.33
2016-04-13 2362 293526 189 8597879 29.15 29.40 29.15 29.30 0.15 0.51% 29.25 2 29.30 15 18.43
2016-04-14 2362 593029 285 17503752 29.40 29.60 29.40 29.60 0.30 1.02% 29.60 62 29.65 37 18.62
2016-04-15 2362 484921 280 14300137 29.60 29.60 29.25 29.40 0.20 -0.68% 29.40 1 29.50 4 18.49
2016-04-18 2362 285625 174 8362699 29.30 29.60 29.15 29.30 0.10 -0.34% 29.25 24 29.30 1 18.43
2016-04-19 2362 428494 223 12603146 29.30 29.60 29.25 29.50 0.20 0.68% 29.45 3 29.50 11 18.55
2016-04-20 2362 477129 302 13940294 29.45 29.55 29.00 29.05 0.45 -1.53% 29.05 25 29.15 2 18.27
2016-04-21 2362 345552 218 10046208 29.10 29.15 29.00 29.10 0.05 0.17% 29.10 9 29.15 10 18.30
2016-04-22 2362 569258 403 16390038 29.05 29.10 28.55 28.65 0.45 -1.55% 28.65 8 28.70 29 18.02
2016-04-25 2362 411627 263 11917144 28.65 29.25 28.65 29.25 0.60 2.09% 29.20 10 29.25 11 18.40
2016-04-26 2362 313130 185 9099105 29.00 29.20 28.90 28.90 0.35 -1.2% 28.90 24 29.00 51 18.18
2016-04-27 2362 317661 186 9189152 29.00 29.05 28.80 28.80 0.10 -0.35% 28.80 31 28.90 1 18.11
2016-04-28 2362 404537 234 11600687 28.85 28.85 28.60 28.65 0.15 -0.52% 28.60 39 28.75 11 18.02
2016-04-29 2362 486656 259 13827395 28.50 28.65 28.20 28.25 0.40 -1.4% 28.25 55 28.35 12 17.77
2016-05-03 2362 843434 501 23381241 28.25 28.25 27.50 27.75 0.50 -1.77% 27.70 13 27.75 1 17.45
2016-05-04 2362 667585 347 18413815 27.55 27.75 27.50 27.55 0.20 -0.72% 27.50 109 27.55 6 17.33
2016-05-05 2362 535730 247 14818423 27.55 27.85 27.50 27.50 0.05 -0.18% 27.50 17 27.60 4 17.30
2016-05-06 2362 497003 295 13616132 27.50 27.70 27.25 27.30 0.20 -0.73% 27.30 7 27.35 5 17.17
2016-05-09 2362 446762 241 12195838 27.20 27.50 27.05 27.35 0.05 0.18% 27.15 2 27.35 12 17.20
2016-05-10 2362 345269 250 9393536 27.25 27.40 27.05 27.10 0.25 -0.91% 27.10 6 27.20 4 17.04
2016-05-11 2362 646652 304 17545137 27.20 27.30 27.00 27.00 0.10 -0.37% 27.00 11 27.05 1 16.98
2016-05-12 2362 321041 214 8623833 26.85 27.20 26.60 26.60 0.40 -1.48% 26.60 11 26.65 5 16.73
2016-05-13 2362 1648736 834 42074043 26.30 26.30 25.00 25.00 1.60 -6.02% 25.00 46 25.20 30 27.78
2016-05-16 2362 577224 346 14402688 25.00 25.20 24.50 25.00 0.00 0% 25.00 34 25.10 3 27.78
2016-05-17 2362 363291 242 9190332 25.00 25.55 25.00 25.55 0.55 2.2% 25.50 2 25.55 4 28.39
2016-05-18 2362 681008 381 17236454 25.30 25.50 25.05 25.45 0.10 -0.39% 25.45 5 25.50 52 28.28
2016-05-19 2362 916666 347 23146597 25.70 25.75 25.15 25.30 0.15 -0.59% 25.30 8 25.35 3 28.11
2016-05-20 2362 385170 237 9705465 25.20 25.40 25.10 25.20 0.10 -0.4% 25.20 3 25.25 4 28.00
2016-05-23 2362 1411018 587 36265818 25.50 26.10 25.20 26.00 0.80 3.17% 26.00 23 26.05 13 28.89
2016-05-24 2362 557908 301 14518868 26.30 26.30 25.80 25.85 0.15 -0.58% 25.85 4 25.90 15 28.72
2016-05-25 2362 749341 381 19483263 26.05 26.20 25.85 26.00 0.15 0.58% 26.00 12 26.05 7 28.89
2016-05-26 2362 2442352 1071 66493563 26.45 28.20 26.40 27.75 1.75 6.73% 27.75 16 27.80 32 30.83
2016-05-27 2362 1347250 701 37251636 27.60 28.10 27.20 27.85 0.10 0.36% 27.80 64 27.85 4 30.94
2016-05-30 2362 951166 431 26486627 27.85 28.10 27.35 28.05 0.20 0.72% 28.00 22 28.05 4 31.17
2016-05-31 2362 924599 376 25685960 28.00 28.00 27.65 27.85 0.20 -0.71% 27.80 37 27.85 2 30.94
2016-06-01 2362 658166 269 18353344 27.85 28.10 27.75 27.85 0.00 0% 27.85 18 27.90 31 30.94
2016-06-02 2362 741626 332 20637724 27.65 28.00 27.65 27.75 0.10 -0.36% 27.75 18 27.80 56 30.83
2016-06-03 2362 745121 345 20573181 27.75 27.75 27.45 27.70 0.05 -0.18% 27.70 25 27.75 32 30.78
2016-06-04 2362 335732 113 9333986 27.50 27.95 27.50 27.80 0.10 0.36% 27.80 9 27.90 8 30.89
2016-06-06 2362 265556 155 7368269 27.65 27.85 27.60 27.80 0.00 0% 27.75 11 27.80 13 30.89
2016-06-07 2362 588874 290 16387600 27.65 28.00 27.65 27.90 0.10 0.36% 27.85 1 27.90 39 31.00
2016-06-08 2362 262039 173 7286377 27.80 27.95 27.65 27.95 0.05 0.18% 27.85 7 27.95 22 31.06
2016-06-13 2362 729053 350 20023565 27.80 27.90 27.00 27.90 0.05 -0.18% 27.85 3 27.90 23 31.00
2016-06-14 2362 581204 344 16161497 27.85 27.95 27.55 27.95 0.05 0.18% 27.90 2 27.95 39 31.06
2016-06-15 2362 945177 570 26764021 28.05 28.65 28.00 28.15 0.20 0.72% 28.15 16 28.25 6 31.28
2016-06-16 2362 589004 306 16432311 28.10 28.10 27.80 27.80 0.35 -1.24% 27.80 19 27.90 6 30.89
2016-06-17 2362 402750 212 11224835 27.90 27.95 27.70 27.85 0.05 0.18% 27.80 2 27.85 5 30.94
2016-06-20 2362 870300 363 24333728 27.85 28.15 27.80 28.15 0.30 1.08% 28.05 5 28.15 60 31.28
2016-06-21 2362 759163 268 21341368 28.00 28.20 27.95 28.15 0.00 0% 28.10 16 28.15 8 31.28
2016-06-22 2362 703458 381 19719443 28.10 28.10 27.90 28.10 0.05 -0.18% 28.10 11 28.15 49 31.22
2016-06-23 2362 431049 263 12064465 28.00 28.05 27.90 28.05 0.05 -0.18% 28.00 1 28.05 14 31.17
2016-06-24 2362 758119 353 21056420 28.00 28.05 27.50 27.65 0.40 -1.43% 27.65 4 27.70 15 30.72
2016-06-27 2362 591269 370 16381423 27.40 27.85 27.40 27.65 0.00 0% 27.65 16 27.80 1 30.72
2016-06-28 2362 420241 282 11584988 27.50 27.70 27.30 27.65 0.00 0% 27.60 9 27.65 6 30.72
2016-06-29 2362 1183646 654 32830739 27.65 27.90 27.55 27.75 0.10 0.36% 27.70 13 27.75 54 30.83
2016-06-30 2362 952582 483 25660414 26.75 27.15 26.75 27.15 0.00 -2.16% 27.05 7 27.15 9 30.17
2016-07-01 2362 460866 302 12564115 27.15 27.50 27.05 27.25 0.10 0.37% 27.25 4 27.35 13 30.28
2016-07-04 2362 476000 236 13065850 27.25 27.50 27.20 27.50 0.25 0.92% 27.40 32 27.50 21 30.56
2016-07-06 2362 639778 341 17258325 27.40 27.40 26.85 26.90 0.55 -2.18% 26.90 49 26.95 24 29.89
2016-07-07 2362 409281 275 11087592 26.90 27.30 26.90 27.05 0.15 0.56% 27.05 76 27.15 3 30.06
2016-07-11 2362 534787 279 14574575 27.05 27.35 27.05 27.35 0.30 1.11% 27.20 22 27.35 18 30.39
2016-07-12 2362 287112 172 7832739 27.30 27.35 27.15 27.30 0.05 -0.18% 27.25 19 27.30 3 30.33
2016-07-13 2362 539501 355 14765524 27.30 27.50 27.15 27.50 0.20 0.73% 27.50 27 27.55 22 30.56
2016-07-14 2362 686462 357 18959903 27.40 27.80 27.35 27.70 0.20 0.73% 27.65 43 27.70 19 30.78
2016-07-15 2362 866056 512 24075547 27.65 28.05 27.55 27.90 0.20 0.72% 27.85 17 27.90 6 31.00
2016-07-18 2362 979057 403 27566546 27.80 28.35 27.80 28.25 0.35 1.25% 28.20 4 28.25 58 31.39
2016-07-19 2362 1634264 723 46883899 28.20 29.20 28.00 29.05 0.80 2.83% 29.00 7 29.05 3 32.28
2016-07-20 2362 1113914 555 32265967 29.05 29.15 28.70 28.95 0.10 -0.34% 28.90 45 28.95 6 32.17
2016-07-21 2362 1460903 660 42912269 28.80 29.65 28.80 29.35 0.40 1.38% 29.35 28 29.40 2 32.61
2016-07-22 2362 669521 252 19585333 29.20 29.40 29.10 29.35 0.00 0% 29.25 37 29.35 23 32.61
2016-07-25 2362 864133 360 25061965 29.20 29.35 28.75 28.85 0.50 -1.7% 28.85 36 28.90 6 32.06
2016-07-26 2362 446081 255 12846855 28.80 28.95 28.55 28.85 0.00 0% 28.85 62 28.95 17 32.06
2016-07-27 2362 543941 296 15765289 28.80 29.10 28.75 29.10 0.25 0.87% 29.05 3 29.10 20 32.33
2016-07-28 2362 382197 197 11113318 28.90 29.25 28.85 29.05 0.05 -0.17% 29.05 20 29.10 20 32.28
2016-07-29 2362 432283 215 12494312 29.00 29.05 28.80 28.85 0.20 -0.69% 28.85 19 28.90 11 32.06
2016-08-01 2362 576673 267 16722881 28.75 29.25 28.65 29.20 0.35 1.21% 29.15 6 29.20 44 32.44
2016-08-02 2362 374170 168 10906930 29.05 29.25 28.95 29.20 0.00 0% 29.20 31 29.25 18 32.44
2016-08-03 2362 561125 307 16225303 28.90 29.05 28.70 28.95 0.25 -0.86% 28.90 7 28.95 54 32.17
2016-08-04 2362 445505 239 12875140 28.80 29.05 28.80 28.90 0.05 -0.17% 28.90 20 28.95 50 32.11
2016-08-05 2362 545916 192 15881214 28.80 29.25 28.80 29.15 0.25 0.87% 29.15 10 29.20 4 32.39
2016-08-08 2362 1026238 612 30153746 29.20 29.60 29.15 29.25 0.10 0.34% 29.25 5 29.30 34 32.50
2016-08-09 2362 536571 219 15692041 29.20 29.30 29.05 29.25 0.00 0% 29.25 29 29.30 49 32.50
2016-08-10 2362 2037517 924 61294510 29.20 30.65 29.15 30.20 0.95 3.25% 30.15 4 30.20 10 33.56
2016-08-11 2362 1380073 557 41278660 30.30 30.30 29.60 29.85 0.35 -1.16% 29.80 22 29.85 18 33.17
2016-08-12 2362 1149093 427 34492528 29.90 30.25 29.85 30.10 0.25 0.84% 30.10 8 30.15 8 35.00
2016-08-15 2362 1515659 688 44261838 29.85 29.85 28.80 29.20 0.90 -2.99% 29.15 18 29.20 9 33.95
2016-08-16 2362 842055 337 24704452 29.50 29.70 29.00 29.35 0.15 0.51% 29.30 2 29.35 23 34.13
2016-08-17 2362 888454 442 25871829 29.35 29.40 28.80 29.20 0.15 -0.51% 29.05 2 29.20 5 33.95
2016-08-18 2362 673862 311 19558625 29.20 29.20 28.90 29.15 0.05 -0.17% 28.95 9 29.15 29 33.90
2016-08-19 2362 402202 255 11659634 29.20 29.20 28.90 28.95 0.20 -0.69% 28.95 6 29.00 18 33.66
2016-08-22 2362 734289 409 20939706 29.00 29.00 28.20 28.60 0.35 -1.21% 28.60 2 28.65 2 33.26
2016-08-23 2362 503595 209 14607455 28.60 29.20 28.50 29.15 0.55 1.92% 29.10 15 29.15 6 33.90
2016-08-24 2362 425735 158 12381027 29.10 29.20 29.00 29.10 0.05 -0.17% 29.05 20 29.10 2 33.84
2016-08-25 2362 244856 118 7120227 28.85 29.15 28.85 29.05 0.05 -0.17% 29.05 8 29.10 13 33.78
2016-08-26 2362 426850 195 12448550 29.00 29.30 28.90 29.15 0.10 0.34% 29.15 13 29.20 23 33.90
2016-08-29 2362 432980 198 12585720 29.05 29.20 28.80 29.20 0.05 0.17% 29.10 7 29.20 54 33.95
2016-08-30 2362 419191 168 12181397 29.10 29.15 29.00 29.15 0.05 -0.17% 29.10 20 29.15 12 33.90
2016-08-31 2362 623112 278 18015448 29.00 29.20 28.65 29.20 0.05 0.17% 29.20 4 29.25 34 33.95
2016-09-01 2362 144384 102 4183635 28.90 29.10 28.90 28.95 0.25 -0.86% 28.95 4 29.00 5 33.66
2016-09-02 2362 297627 125 8615183 28.90 29.00 28.80 29.00 0.05 0.17% 29.00 6 29.05 12 33.72
2016-09-05 2362 386935 151 11247913 28.95 29.15 28.90 29.10 0.10 0.34% 29.05 16 29.15 14 33.84
2016-09-06 2362 379082 176 11036711 29.00 29.20 28.90 29.20 0.10 0.34% 29.10 5 29.20 13 33.95
2016-09-07 2362 454267 193 13264193 29.10 29.30 29.00 29.20 0.00 0% 29.20 4 29.25 48 33.95
2016-09-08 2362 734326 379 21618281 29.20 29.60 29.15 29.55 0.35 1.2% 29.50 23 29.55 6 34.36
2016-09-09 2362 398713 237 11755176 29.50 29.60 29.25 29.55 0.00 0% 29.50 19 29.55 5 34.36
2016-09-10 2362 223596 109 6533632 29.35 29.45 29.00 29.45 0.10 -0.34% 29.20 12 29.45 11 34.24
2016-09-12 2362 532718 234 15620372 29.40 29.50 29.10 29.10 0.35 -1.19% 29.10 68 29.20 1 33.84
2016-09-13 2362 722089 284 21157832 29.20 29.55 29.00 29.25 0.15 0.52% 29.15 12 29.25 10 34.01
2016-09-14 2362 328419 154 9600504 29.20 29.40 29.00 29.40 0.15 0.51% 29.30 11 29.40 42 34.19
2016-09-19 2362 494009 177 14527015 29.35 29.55 29.30 29.40 0.00 0% 29.40 20 29.45 69 34.19
2016-09-20 2362 512866 170 14995406 29.40 29.45 29.10 29.20 0.20 -0.68% 29.20 32 29.25 10 33.95
2016-09-21 2362 628280 376 18463353 29.20 29.55 29.10 29.45 0.25 0.86% 29.45 63 29.50 16 34.24
2016-09-22 2362 976198 477 29022848 29.40 29.90 29.40 29.70 0.25 0.85% 29.65 17 29.70 1 34.53
2016-09-23 2362 599800 356 17873428 29.70 29.90 29.65 29.85 0.15 0.51% 29.80 26 29.85 6 34.71
2016-09-26 2362 457950 244 13645763 29.80 29.90 29.70 29.75 0.10 -0.34% 29.75 79 29.80 5 34.59
2016-09-29 2362 524625 273 15570387 29.80 29.80 29.55 29.55 0.20 -0.67% 29.50 46 29.55 44 34.36
2016-09-30 2362 558000 227 16410048 29.50 29.50 29.35 29.35 0.20 -0.68% 29.30 65 29.35 19 34.13
2016-10-03 2362 435990 233 12864254 29.35 29.65 29.35 29.50 0.15 0.51% 29.45 128 29.50 10 34.30
2016-10-04 2362 2297031 1032 70139948 29.65 30.90 29.65 30.75 1.25 4.24% 30.70 77 30.75 14 35.76
2016-10-05 2362 1686690 935 51262680 30.75 30.75 30.05 30.20 0.55 -1.79% 30.15 6 30.20 222 35.12
2016-10-06 2362 1066713 460 31965145 30.20 30.20 29.80 30.00 0.20 -0.66% 30.00 4 30.05 4 34.88
2016-10-07 2362 887134 465 26428389 30.00 30.00 29.65 29.85 0.15 -0.5% 29.80 5 29.85 26 34.71
2016-10-11 2362 1180220 531 34575947 29.85 29.95 28.80 29.25 0.60 -2.01% 29.20 14 29.25 11 34.01
2016-10-12 2362 598390 349 17438424 29.00 29.30 29.00 29.10 0.15 -0.51% 29.05 44 29.15 20 33.84
2016-10-13 2362 689518 441 20234375 29.10 29.55 29.10 29.35 0.25 0.86% 29.35 38 29.40 11 34.13
2016-10-14 2362 2829690 1150 80714270 29.55 29.65 28.00 28.15 1.20 -4.09% 28.15 44 28.20 10 32.73
2016-10-17 2362 549887 310 15542645 28.10 28.60 28.10 28.50 0.35 1.24% 28.50 17 28.55 7 33.14
2016-10-18 2362 454270 244 12941528 28.50 28.60 28.30 28.60 0.10 0.35% 28.55 66 28.60 18 33.26
2016-10-19 2362 639172 392 18451299 28.65 29.00 28.60 29.00 0.40 1.4% 28.95 4 29.00 39 33.72
2016-10-20 2362 693825 367 20001768 29.10 29.10 28.65 28.90 0.10 -0.34% 28.85 8 28.90 103 33.60
2016-10-21 2362 2730260 842 77529382 28.80 28.80 28.05 28.50 0.40 -1.38% 28.50 54 28.55 44 33.14
2016-10-24 2362 610210 449 17567594 28.50 28.95 28.50 28.90 0.40 1.4% 28.80 1 28.90 25 33.60
2016-10-25 2362 357302 163 10276234 28.90 28.90 28.65 28.70 0.20 -0.69% 28.70 117 28.85 7 33.37
2016-10-26 2362 247000 194 7059649 28.80 28.80 28.50 28.65 0.05 -0.17% 28.65 2 28.75 3 33.31
2016-10-27 2362 327534 194 9311083 28.65 28.65 28.30 28.40 0.25 -0.87% 28.40 3 28.45 9 33.02
2016-10-28 2362 276399 150 7895219 28.40 28.70 28.35 28.40 0.00 0% 28.40 54 28.50 6 33.02
2016-10-31 2362 390499 218 11227493 28.50 28.95 28.30 28.90 0.50 1.76% 28.85 25 28.90 9 33.60
2016-11-01 2362 246548 150 7062359 28.60 28.90 28.50 28.55 0.35 -1.21% 28.55 1 28.65 21 33.20
2016-11-02 2362 520105 397 14798413 28.50 28.85 28.25 28.25 0.30 -1.05% 28.25 142 28.40 2 32.85
2016-11-03 2362 627662 358 17651967 28.15 28.40 27.90 28.20 0.05 -0.18% 28.15 9 28.20 1 32.79
2016-11-04 2362 204270 116 5743910 28.20 28.20 28.00 28.15 0.05 -0.18% 28.15 14 28.20 15 32.73
2016-11-07 2362 198119 120 5581382 28.35 28.35 28.10 28.20 0.05 0.18% 28.20 4 28.25 11 32.79
2016-11-08 2362 642142 342 17843588 28.30 28.30 27.50 27.90 0.30 -1.06% 27.80 1 27.90 19 32.44
2016-11-09 2362 1195772 604 32213884 27.80 27.80 26.20 26.80 1.10 -3.94% 26.65 1 26.85 20 31.16
2016-11-10 2362 557352 274 15161455 27.45 27.45 27.05 27.15 0.35 1.31% 27.15 33 27.20 13 31.57
2016-11-11 2362 603924 335 16100193 27.15 27.15 26.50 26.60 0.55 -2.03% 26.55 140 26.65 2 30.93
2016-11-14 2362 230704 151 6133681 26.50 26.85 26.35 26.55 0.05 -0.19% 26.55 1 26.65 17 31.24
2016-11-15 2362 957437 517 24788362 26.30 26.30 25.65 26.00 0.55 -2.07% 26.00 11 26.05 3 30.59
2016-11-16 2362 676861 402 17833542 26.70 26.70 26.05 26.35 0.35 1.35% 26.35 11 26.40 29 31.00
2016-11-17 2362 360756 223 9411565 26.35 26.35 26.00 26.10 0.25 -0.95% 26.10 3 26.15 12 30.71
2016-11-18 2362 554315 314 14575467 26.15 26.55 26.10 26.40 0.30 1.15% 26.30 8 26.40 4 31.06
2016-11-21 2362 645888 304 17186389 26.40 26.90 26.35 26.85 0.45 1.7% 26.80 5 26.85 7 31.59
2016-11-22 2362 1099125 630 30169760 26.85 27.90 26.85 27.85 1.00 3.72% 27.75 4 27.85 52 32.76
2016-11-23 2362 640034 326 17852036 27.85 28.10 27.60 27.65 0.20 -0.72% 27.60 13 27.65 2 32.53
2016-11-24 2362 377190 200 10393066 27.65 27.90 27.30 27.30 0.35 -1.27% 27.30 15 27.35 2 32.12
2016-11-25 2362 215391 117 5934131 27.30 27.75 27.30 27.60 0.30 1.1% 27.55 18 27.60 14 32.47
2016-11-28 2362 189192 108 5232508 27.60 27.85 27.50 27.55 0.05 -0.18% 27.50 11 27.55 1 32.41
2016-11-29 2362 379397 240 10542612 27.50 27.95 27.45 27.90 0.35 1.27% 27.70 6 27.90 5 32.82
2016-11-30 2362 346391 208 9645908 27.95 28.10 27.60 27.80 0.10 -0.36% 27.70 8 27.80 6 32.71
2016-12-01 2362 297709 154 8280423 27.80 28.10 27.60 27.75 0.05 -0.18% 27.75 11 27.90 12 32.65
2016-12-02 2362 271797 151 7528284 27.70 27.90 27.60 27.80 0.05 0.18% 27.75 1 27.80 16 32.71
2016-12-05 2362 323080 185 8946814 28.00 28.00 27.55 27.60 0.20 -0.72% 27.60 80 27.70 3 32.47
2016-12-06 2362 233435 186 6474283 27.70 27.90 27.60 27.70 0.10 0.36% 27.70 1 27.75 20 32.59
2016-12-07 2362 362553 232 10103244 27.90 28.00 27.70 27.95 0.25 0.9% 27.90 6 27.95 20 32.88
2016-12-08 2362 356564 253 10003749 28.10 28.15 27.85 27.85 0.10 -0.36% 27.85 7 27.95 43 32.76
2016-12-09 2362 267510 144 7477700 27.85 28.10 27.85 27.90 0.05 0.18% 27.90 4 27.95 5 32.82
2016-12-12 2362 309657 169 8579845 27.95 27.95 27.55 27.55 0.35 -1.25% 27.55 2 27.60 20 32.41
2016-12-13 2362 339281 247 9391831 27.50 27.85 27.50 27.85 0.30 1.09% 27.75 7 27.85 29 32.76
2016-12-14 2362 412980 319 11506042 27.85 28.05 27.65 27.80 0.05 -0.18% 27.80 77 27.95 5 32.71
2016-12-15 2362 347365 178 9677182 27.80 28.00 27.65 27.90 0.10 0.36% 27.80 37 27.90 4 32.82
2016-12-16 2362 370935 213 10390174 28.00 28.10 27.85 28.05 0.15 0.54% 28.05 6 28.10 21 33.00
2016-12-19 2362 305614 227 8606453 28.15 28.25 28.05 28.05 0.00 0% 28.05 9 28.10 19 33.00
2016-12-20 2362 323950 265 9099300 27.95 28.20 27.95 28.10 0.05 0.18% 28.10 46 28.20 10 33.06
2016-12-21 2362 287390 195 8107556 28.10 28.35 28.00 28.20 0.10 0.36% 28.20 1 28.25 7 33.18
2016-12-22 2362 277607 136 7785502 28.25 28.35 27.75 27.80 0.40 -1.42% 27.80 40 27.85 3 32.71
2016-12-23 2362 161857 93 4477367 27.80 27.85 27.60 27.60 0.20 -0.72% 27.60 9 27.70 5 32.47
2016-12-26 2362 164074 78 4523785 27.65 27.70 27.50 27.60 0.00 0% 27.55 1 27.60 16 32.47
2016-12-27 2362 190618 103 5272622 27.60 27.80 27.50 27.75 0.15 0.54% 27.65 2 27.75 9 32.65
2016-12-28 2362 152650 95 4237170 27.95 27.95 27.65 27.70 0.05 -0.18% 27.65 7 27.70 18 32.59
2016-12-29 2362 138139 96 3816721 27.70 27.80 27.55 27.60 0.10 -0.36% 27.55 75 27.70 1 32.47
2016-12-30 2362 196265 143 5434373 27.80 27.80 27.55 27.80 0.20 0.72% 27.75 2 27.80 392 32.71