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　　27.70
0
0%		27.80
0.1
0.36%		28.80
1
3.6%		28.45
-0.35
-1.22%		 　28.40
-0.05
-0.18%		28.30
-0.1
-0.35%		28.30
0
0%		28.30
0
0%		28.15
-0.15
-0.53%		 　27.30
-0.85
-3.02%		27.45
0.15
0.55%		27.40
-0.05
-0.18%		27.40
0
0%		27.35
-0.05
-0.18%		 　27.50
0.15
0.55%		27.55
0.05
0.18%		 27.86
2 月　27.85
0.3
1.09%		28.20
0.35
1.26%		 　28.15
-0.05
-0.18%		27.80
-0.35
-1.24%		27.65
-0.15
-0.54%		27.95
0.3
1.08%		28.00
0.05
0.18%		 　28.75
0.75
2.68%		28.75
0
0%		29.25
0.5
1.74%		28.80
-0.45
-1.54%		29.10
0.3
1.04%		29.55
0.45
1.55%		 29.30
-0.25
-0.85%		29.10
-0.2
-0.68%		29.00
-0.1
-0.34%		29.10
0.1
0.34%		29.00
-0.1
-0.34%		 28.69
3 月28.85
-0.15
-0.52%		28.80
-0.05
-0.17%		28.70
-0.1
-0.35%		 　28.55
-0.15
-0.52%		28.90
0.35
1.23%		28.90
0
0%		28.50
-0.4
-1.38%		28.30
-0.2
-0.7%		 　28.20
-0.1
-0.35%		28.20
0
0%		28.40
0.2
0.71%		28.70
0.3
1.06%		29.00
0.3
1.05%		 　28.95
-0.05
-0.17%		28.90
-0.05
-0.17%		28.75
-0.15
-0.52%		28.75
0
0%		28.60
-0.15
-0.52%		 　28.35
-0.25
-0.87%		28.20
-0.15
-0.53%		28.15
-0.05
-0.18%		28.15
0
0%		28.20
0.05
0.18%		28.56
4 月 　　　28.10
-0.1
-0.35%		28.00
-0.1
-0.36%		28.20
0.2
0.71%		 　28.00
-0.2
-0.71%		27.50
-0.5
-1.79%		27.35
-0.15
-0.55%		27.50
0.15
0.55%		27.00
-0.5
-1.82%		 　26.85
-0.15
-0.56%		27.35
0.5
1.86%		27.05
-0.3
-1.1%		27.10
0.05
0.18%		27.20
0.1
0.37%		 　27.35
0.15
0.55%		27.50
0.15
0.55%		27.70
0.2
0.73%		27.70
0
0%		27.65
-0.05
-0.18%		 27.55
5 月　27.75
0.1
0.36%		27.70
-0.05
-0.18%		27.75
0.05
0.18%		27.55
-0.2
-0.72%		 　27.35
-0.2
-0.73%		27.10
-0.25
-0.91%		27.30
0.2
0.74%		27.20
-0.1
-0.37%		27.10
-0.1
-0.37%		 　27.10
0
0%		27.00
-0.1
-0.37%		27.20
0.2
0.74%		27.10
-0.1
-0.37%		27.15
0.05
0.18%		 　27.10
-0.05
-0.18%		27.50
0.4
1.48%		27.60
0.1
0.36%		27.95
0.35
1.27%		28.05
0.1
0.36%		 27.70
-0.35
-1.25%		27.43
6 月27.95
0.25
0.9%		28.10
0.15
0.54%		28.05
-0.05
-0.18%		 　27.90
-0.15
-0.53%		28.05
0.15
0.54%		28.10
0.05
0.18%		28.00
-0.1
-0.36%		 　27.65
-0.35
-1.25%		27.65
0
0%		27.40
-0.25
-0.9%		27.40
0
0%		27.90
0.5
1.82%		 　27.70
-0.2
-0.72%		27.55
-0.15
-0.54%		27.90
0.35
1.27%		27.85
-0.05
-0.18%		27.70
-0.15
-0.54%		 　28.10
0.4
1.44%		28.05
-0.05
-0.18%		27.80
-0.25
-0.89%		27.80
0
0%		27.30
-0.5
-1.8%		 27.8
7 月　　27.45
0.15
0.55%		27.30
-0.15
-0.55%		27.15
-0.15
-0.55%		27.20
0.05
0.18%		27.05
-0.15
-0.55%		 　27.05
0
0%		27.00
-0.05
-0.18%		27.00
0
0%		27.05
0.05
0.19%		26.80
-0.25
-0.92%		 　27.10
0.3
1.12%		27.00
-0.1
-0.37%		27.00
0
0%		27.00
0
0%		27.05
0.05
0.19%		 　27.00
-0.05
-0.18%		27.00
0
0%		27.00
0
0%		27.05
0.05
0.19%		27.00
-0.05
-0.18%		 27.00
0
0%		27.05
8 月27.10
0.1
0.37%		27.15
0.05
0.18%		27.25
0.1
0.37%		27.20
-0.05
-0.18%		 　27.20
0
0%		27.10
-0.1
-0.37%		27.20
0.1
0.37%		27.00
-0.2
-0.74%		27.00
0
0%		 　27.40
0.4
1.48%		27.65
0.25
0.91%		27.95
0.3
1.08%		28.10
0.15
0.54%		27.95
-0.15
-0.53%		 　28.15
0.2
0.72%		28.20
0.05
0.18%		29.20
1
3.55%		29.50
0.3
1.03%		29.20
-0.3
-1.02%		 　30.05
0.85
2.91%		29.85
-0.2
-0.67%		29.85
0
0%		30.50
0.65
2.18%		28.17
9 月31.30
0.8
2.62%		 　31.05
-0.25
-0.8%		31.60
0.55
1.77%		31.25
-0.35
-1.11%		31.50
0.25
0.8%		32.25
0.75
2.38%		 　32.10
-0.15
-0.47%		31.45
-0.65
-2.02%		31.05
-0.4
-1.27%		31.05
0
0%		31.30
0.25
0.81%		 　30.90
-0.4
-1.28%		30.25
-0.65
-2.1%		30.40
0.15
0.5%		30.95
0.55
1.81%		30.35
-0.6
-1.94%		 　29.85
-0.5
-1.65%		29.30
-0.55
-1.84%		29.20
-0.1
-0.34%		29.05
-0.15
-0.51%		29.45
0.4
1.38%		29.45
0
0%		 30.68
10 月　29.35
-0.1
-0.34%		29.70
0.35
1.19%		 29.55
-0.15
-0.51%		29.40
-0.15
-0.51%		 　　　30.65
1.25
4.25%		30.75
0.1
0.33%		30.90
0.15
0.49%		 　30.80
-0.1
-0.32%		30.25
-0.55
-1.79%		30.60
0.35
1.16%		30.45
-0.15
-0.49%		30.45
0
0%		 　30.40
-0.05
-0.16%		30.30
-0.1
-0.33%		30.30
0
0%		30.30
0
0%		30.25
-0.05
-0.17%		 　30.65
0.4
1.32%		31.00
0.35
1.14%		30.34
11 月30.90
-0.1
-0.32%		30.65
-0.25
-0.81%		30.95
0.3
0.98%		 　30.85
-0.1
-0.32%		30.85
0
0%		31.10
0.25
0.81%		32.20
1.1
3.54%		31.75
-0.45
-1.4%		 　30.55
-1.2
-3.78%		30.40
-0.15
-0.49%		28.75
-1.65
-5.43%		28.95
0.2
0.7%		28.70
-0.25
-0.86%		 　28.70
0
0%		28.60
-0.1
-0.35%		28.65
0.05
0.17%		29.00
0.35
1.22%		29.20
0.2
0.69%		 　29.15
-0.05
-0.17%		28.90
-0.25
-0.86%		28.90
0
0%		28.60
-0.3
-1.04%		 29.77
12 月28.30
-0.3
-1.05%		 　28.65
0.35
1.24%		28.10
-0.55
-1.92%		27.80
-0.3
-1.07%		27.55
-0.25
-0.9%		27.60
0.05
0.18%		 　28.00
0.4
1.45%		27.85
-0.15
-0.54%		27.55
-0.3
-1.08%		27.60
0.05
0.18%		27.90
0.3
1.09%		 　28.00
0.1
0.36%		27.75
-0.25
-0.89%		28.00
0.25
0.9%		27.95
-0.05
-0.18%		27.95
0
0%		 　28.10
0.15
0.54%		27.75
-0.35
-1.25%		27.95
0.2
0.72%		28.10
0.15
0.54%		29.00
0.9
3.2%		　　28.01

說明:最高漲幅:4.25%最低跌幅:-5.43% 最高價:32.25最低價:26.80平均價:28.49,灰色底表示週末,漲121天(36.2)元,跌156天(-35.5)元,平盤39天
4%=5,3%=6,2%=8,1%=70,0%=71,-0%=1,-1%=2,-2%=2,-3%=12,-4%=59,-5%=80,

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
2017-01-03 2362 213030 156 5891667 27.80 27.80 27.55 27.70 0.10 0% 27.60 9 27.70 1 32.59
2017-01-04 2362 192156 135 5339511 27.70 27.90 27.70 27.80 0.10 0.36% 27.75 6 27.85 22 32.71
2017-01-05 2362 1577266 804 45070366 27.90 28.95 27.80 28.80 1.00 3.6% 28.80 25 28.85 40 33.88
2017-01-06 2362 633378 329 18244882 28.90 29.20 28.45 28.45 0.35 -1.22% 28.45 16 28.50 1 33.47
2017-01-09 2362 413877 180 11822717 28.45 28.75 28.35 28.40 0.05 -0.18% 28.35 12 28.40 21 33.41
2017-01-10 2362 337696 174 9610339 28.40 28.60 28.25 28.30 0.10 -0.35% 28.30 18 28.40 3 33.29
2017-01-11 2362 249699 179 7052325 28.60 28.60 28.05 28.30 0.00 0% 28.15 2 28.30 23 33.29
2017-01-12 2362 518507 180 14661620 28.30 28.40 28.15 28.30 0.00 0% 28.25 11 28.30 3 33.29
2017-01-13 2362 395859 158 11162844 28.50 28.50 28.05 28.15 0.15 -0.53% 28.10 10 28.15 39 33.12
2017-01-16 2362 991089 452 27266114 28.10 28.10 27.30 27.30 0.85 -3.02% 27.30 6 27.35 5 32.12
2017-01-17 2362 426364 193 11649915 27.30 27.50 27.20 27.45 0.15 0.55% 27.35 2 27.45 21 32.29
2017-01-18 2362 336820 212 9232124 27.50 27.55 27.30 27.40 0.05 -0.18% 27.35 21 27.40 40 32.24
2017-01-19 2362 304925 204 8337104 27.50 27.55 27.25 27.40 0.00 0% 27.35 1 27.40 23 32.24
2017-01-20 2362 217135 150 5924268 27.40 27.40 27.20 27.35 0.05 -0.18% 27.25 7 27.35 4 32.18
2017-01-23 2362 800799 245 21984800 27.35 27.55 27.30 27.50 0.15 0.55% 27.35 1 27.50 60 32.35
2017-01-24 2362 797566 272 21927156 27.55 27.60 27.35 27.55 0.05 0.18% 27.50 13 27.55 27 32.41
2017-02-02 2362 1128710 381 31258676 27.70 27.85 27.55 27.85 0.30 1.09% 27.80 2 27.85 9 32.76
2017-02-03 2362 798736 373 22523690 28.05 28.45 28.00 28.20 0.35 1.26% 28.15 17 28.20 16 33.18
2017-02-06 2362 938658 435 26327750 28.30 28.45 27.65 28.15 0.05 -0.18% 28.10 1 28.15 9 33.12
2017-02-07 2362 773020 368 21442454 28.15 28.15 27.50 27.80 0.35 -1.24% 27.75 2 27.80 40 32.71
2017-02-08 2362 412128 226 11410487 27.70 27.90 27.60 27.65 0.15 -0.54% 27.65 48 27.70 1 32.53
2017-02-09 2362 1133042 364 31500616 27.70 27.95 27.60 27.95 0.30 1.08% 27.85 10 27.95 13 32.88
2017-02-10 2362 660100 287 18508900 28.00 28.20 27.95 28.00 0.05 0.18% 28.00 4 28.05 43 32.94
2017-02-13 2362 1862817 867 53603741 28.35 29.20 28.35 28.75 0.75 2.68% 28.70 12 28.75 10 33.82
2017-02-14 2362 810109 361 23273813 28.95 28.95 28.60 28.75 0.00 0% 28.75 71 28.80 56 33.82
2017-02-15 2362 1520109 742 44249642 28.95 29.45 28.75 29.25 0.50 1.74% 29.20 67 29.25 15 34.41
2017-02-16 2362 840484 384 24356562 29.25 29.40 28.75 28.80 0.45 -1.54% 28.80 48 28.85 2 33.88
2017-02-17 2362 763039 361 22092623 28.80 29.10 28.80 29.10 0.30 1.04% 29.00 2 29.10 3 34.24
2017-02-18 2362 2365832 1125 70284946 29.85 30.00 29.45 29.55 0.45 1.55% 29.55 2 29.60 18 34.76
2017-02-20 2362 866029 471 25575289 29.70 29.85 29.30 29.30 0.25 -0.85% 29.30 31 29.35 4 34.47
2017-02-21 2362 623279 370 18127541 29.15 29.40 28.85 29.10 0.20 -0.68% 29.05 25 29.10 81 34.24
2017-02-22 2362 614906 297 17854692 29.10 29.25 28.95 29.00 0.10 -0.34% 29.00 4 29.10 3 34.12
2017-02-23 2362 400283 235 11646991 29.10 29.20 28.95 29.10 0.10 0.34% 29.05 11 29.10 5 34.24
2017-02-24 2362 362737 212 10548873 29.10 29.25 28.95 29.00 0.10 -0.34% 29.00 24 29.10 40 34.12
2017-03-01 2362 667882 241 19303062 29.10 29.10 28.80 28.85 0.15 -0.52% 28.80 7 28.90 29 33.94
2017-03-02 2362 482417 227 13896022 28.85 29.00 28.65 28.80 0.05 -0.17% 28.70 26 28.80 7 33.88
2017-03-03 2362 551554 268 15895670 28.90 28.95 28.65 28.70 0.10 -0.35% 28.70 16 28.85 7 33.76
2017-03-06 2362 468587 236 13405306 28.70 28.85 28.45 28.55 0.15 -0.52% 28.55 5 28.65 13 33.59
2017-03-07 2362 587394 305 16764282 28.50 28.90 28.30 28.90 0.35 1.23% 28.80 3 28.90 34 34.00
2017-03-08 2362 746582 271 21461500 28.85 28.90 28.50 28.90 0.00 0% 28.80 4 28.90 19 34.00
2017-03-09 2362 429890 231 12277819 28.90 28.90 28.50 28.50 0.40 -1.38% 28.50 61 28.55 1 33.53
2017-03-10 2362 920742 403 26061339 28.50 28.75 28.15 28.30 0.20 -0.7% 28.30 4 28.35 80 33.29
2017-03-13 2362 868497 306 24466262 28.35 28.45 28.00 28.20 0.10 -0.35% 28.15 15 28.20 42 33.18
2017-03-14 2362 479106 202 13517537 28.15 28.30 28.10 28.20 0.00 0% 28.15 73 28.20 61 33.18
2017-03-15 2362 748608 257 21255459 28.25 28.45 28.20 28.40 0.20 0.71% 28.35 27 28.40 5 33.41
2017-03-16 2362 794683 340 22700411 28.45 28.80 28.40 28.70 0.30 1.06% 28.65 45 28.70 118 33.76
2017-03-17 2362 867819 463 24987851 28.70 29.00 28.55 29.00 0.30 1.05% 28.95 5 29.00 98 34.12
2017-03-20 2362 680001 264 19632275 29.00 29.00 28.70 28.95 0.05 -0.17% 28.85 1 28.95 31 34.06
2017-03-21 2362 451931 305 13042619 28.75 28.95 28.75 28.90 0.05 -0.17% 28.90 11 28.95 94 34.00
2017-03-22 2362 304235 142 8715620 28.70 28.80 28.45 28.75 0.15 -0.52% 28.75 14 28.80 58 33.82
2017-03-23 2362 438191 196 12581241 28.75 28.85 28.60 28.75 0.00 0% 28.75 1 28.80 25 33.82
2017-03-24 2362 375315 178 10787125 28.85 28.90 28.60 28.60 0.15 -0.52% 28.60 7 28.70 4 33.65
2017-03-27 2362 403188 179 11509966 28.55 28.80 28.35 28.35 0.25 -0.87% 28.35 1 28.40 4 33.35
2017-03-28 2362 563994 316 15963677 28.55 28.65 28.05 28.20 0.15 -0.53% 28.15 13 28.20 22 30.32
2017-03-29 2362 403780 246 11347390 28.45 28.45 28.05 28.15 0.05 -0.18% 28.10 5 28.15 9 30.27
2017-03-30 2362 253515 191 7115870 28.15 28.15 28.00 28.15 0.00 0% 28.15 14 28.20 19 30.27
2017-03-31 2362 428254 171 12061549 28.15 28.25 28.05 28.20 0.05 0.18% 28.20 1 28.25 30 30.32
2017-04-05 2362 715107 305 20098049 28.05 28.15 28.05 28.10 0.10 -0.35% 28.10 29 28.15 53 30.22
2017-04-06 2362 365497 211 10257036 28.10 28.15 28.00 28.00 0.10 -0.36% 28.00 65 28.10 60 30.11
2017-04-07 2362 540335 292 15134530 28.00 28.20 27.85 28.20 0.20 0.71% 28.15 3 28.20 26 30.32
2017-04-10 2362 323110 197 9049022 28.20 28.20 27.95 28.00 0.20 -0.71% 27.95 23 28.00 205 30.11
2017-04-11 2362 608162 353 16832202 27.90 27.90 27.50 27.50 0.50 -1.79% 27.50 41 27.55 7 29.57
2017-04-12 2362 574505 298 15669234 27.50 27.50 27.15 27.35 0.15 -0.55% 27.30 1 27.35 13 29.41
2017-04-13 2362 248522 139 6819625 27.35 27.55 27.20 27.50 0.15 0.55% 27.45 6 27.50 1 29.57
2017-04-14 2362 508501 274 13828527 27.25 27.50 26.95 27.00 0.50 -1.82% 26.95 3 27.00 1 29.03
2017-04-17 2362 333551 203 8963440 27.00 27.10 26.70 26.85 0.15 -0.56% 26.85 4 26.90 25 28.87
2017-04-18 2362 253594 127 6878605 26.95 27.35 26.95 27.35 0.50 1.86% 27.20 21 27.35 10 29.41
2017-04-19 2362 559999 281 15133821 27.00 27.40 26.90 27.05 0.30 -1.1% 27.00 1 27.05 9 29.09
2017-04-20 2362 226870 127 6121529 26.90 27.10 26.90 27.10 0.05 0.18% 27.05 2 27.10 1 29.14
2017-04-21 2362 307917 162 8354698 27.20 27.20 27.05 27.20 0.10 0.37% 27.10 23 27.20 4 29.25
2017-04-24 2362 935572 144 25553713 27.25 27.40 27.15 27.35 0.15 0.55% 27.35 6 27.40 9 29.41
2017-04-25 2362 314526 130 8615807 27.25 27.50 27.25 27.50 0.15 0.55% 27.40 2 27.50 24 29.57
2017-04-26 2362 331461 182 9152993 27.55 27.70 27.50 27.70 0.20 0.73% 27.65 20 27.70 34 29.78
2017-04-27 2362 171504 107 4739533 27.70 27.70 27.55 27.70 0.00 0% 27.65 1 27.70 9 29.78
2017-04-28 2362 193642 126 5340651 27.65 27.65 27.45 27.65 0.05 -0.18% 27.50 11 27.65 30 29.73
2017-05-02 2362 325104 181 8999520 27.70 27.75 27.55 27.75 0.10 0.36% 27.60 1 27.75 13 29.84
2017-05-03 2362 357515 202 9879211 27.75 27.75 27.45 27.70 0.05 -0.18% 27.65 5 27.70 6 29.78
2017-05-04 2362 187367 108 5184028 27.55 27.75 27.55 27.75 0.05 0.18% 27.70 9 27.75 18 29.84
2017-05-05 2362 216864 84 5979509 27.75 27.80 27.45 27.55 0.20 -0.72% 27.45 28 27.55 5 29.62
2017-05-08 2362 190249 122 5215507 27.60 27.60 27.35 27.35 0.20 -0.73% 27.35 5 27.45 22 29.41
2017-05-09 2362 344962 160 9368270 27.35 27.40 26.90 27.10 0.25 -0.91% 27.05 1 27.10 1 29.14
2017-05-10 2362 276332 203 7498493 27.10 27.30 26.90 27.30 0.20 0.74% 27.30 2 27.35 12 29.35
2017-05-11 2362 272959 176 7377241 27.10 27.20 26.80 27.20 0.10 -0.37% 27.10 2 27.20 19 29.25
2017-05-12 2362 324742 207 8780479 27.20 27.20 26.75 27.10 0.10 -0.37% 26.95 6 27.10 16 30.80
2017-05-15 2362 535759 172 14496113 26.95 27.20 26.90 27.10 0.00 0% 27.05 16 27.10 4 30.80
2017-05-16 2362 239555 129 6458899 27.10 27.10 26.90 27.00 0.10 -0.37% 26.95 4 27.00 4 30.68
2017-05-17 2362 240436 202 6506122 27.00 27.20 26.90 27.20 0.20 0.74% 26.95 5 27.20 9 30.91
2017-05-18 2362 149807 103 4052155 27.00 27.15 26.95 27.10 0.10 -0.37% 27.10 6 27.15 14 30.80
2017-05-19 2362 195150 102 5289100 27.05 27.20 27.05 27.15 0.05 0.18% 27.10 16 27.15 1 30.85
2017-05-22 2362 200568 105 5448136 27.20 27.30 27.10 27.10 0.05 -0.18% 27.10 15 27.20 1 30.80
2017-05-23 2362 377867 236 10303113 27.15 27.50 27.10 27.50 0.40 1.48% 27.40 29 27.50 5 31.25
2017-05-24 2362 346369 217 9530176 27.50 27.65 27.40 27.60 0.10 0.36% 27.60 12 27.65 15 31.36
2017-05-25 2362 458668 257 12783186 27.70 28.00 27.70 27.95 0.35 1.27% 27.90 10 27.95 2 31.76
2017-05-26 2362 297056 216 8295759 27.95 28.05 27.80 28.05 0.10 0.36% 28.00 10 28.05 1 31.88
2017-05-31 2362 495403 283 13843370 28.25 28.25 27.70 27.70 0.35 -1.25% 27.70 20 27.95 5 31.48
2017-06-01 2362 252700 161 7059217 28.05 28.05 27.80 27.95 0.25 0.9% 27.95 2 28.00 1 31.76
2017-06-02 2362 240000 152 6724400 28.05 28.15 27.95 28.10 0.15 0.54% 27.95 1 28.10 41 31.93
2017-06-03 2362 123994 65 3473732 28.20 28.20 27.95 28.05 0.05 -0.18% 28.00 16 28.05 3 31.88
2017-06-06 2362 169043 90 4723191 28.00 28.05 27.90 27.90 0.10 -0.53% 27.85 12 27.95 35 31.70
2017-06-07 2362 304426 197 8538378 27.90 28.15 27.90 28.05 0.15 0.54% 28.00 2 28.05 6 31.88
2017-06-08 2362 423679 213 11880112 28.05 28.10 27.95 28.10 0.05 0.18% 28.05 1 28.10 16 31.93
2017-06-09 2362 373484 205 10462200 28.10 28.10 27.95 28.00 0.10 -0.36% 27.95 10 28.05 9 31.82
2017-06-12 2362 731201 263 20201845 27.75 27.85 27.40 27.65 0.35 -1.25% 27.65 4 27.70 5 31.42
2017-06-13 2362 252148 153 6947109 27.65 27.80 27.30 27.65 0.00 0% 27.50 7 27.65 11 31.42
2017-06-14 2362 448001 218 12261374 27.70 27.70 27.20 27.40 0.25 -0.9% 27.30 5 27.40 6 31.14
2017-06-15 2362 229377 141 6251120 27.30 27.40 27.15 27.40 0.00 0% 27.35 2 27.40 22 31.14
2017-06-16 2362 577452 183 15927711 27.25 27.90 27.25 27.90 0.50 1.82% 27.80 24 27.90 21 31.70
2017-06-19 2362 445038 276 12312745 27.90 27.90 27.40 27.70 0.20 -0.72% 27.70 9 27.85 8 31.48
2017-06-20 2362 149289 110 4130527 27.80 27.85 27.55 27.55 0.15 -0.54% 27.55 3 27.60 4 31.31
2017-06-21 2362 376887 261 10458806 27.55 27.95 27.55 27.90 0.35 1.27% 27.85 1 27.90 29 31.70
2017-06-22 2362 176644 104 4914317 27.90 27.90 27.70 27.85 0.05 -0.18% 27.85 36 27.90 20 31.65
2017-06-23 2362 234664 128 6509320 27.95 27.95 27.60 27.70 0.15 -0.54% 27.70 3 27.80 1 31.48
2017-06-26 2362 1042429 663 29244312 27.70 28.30 27.70 28.10 0.40 1.44% 28.10 13 28.15 9 31.93
2017-06-27 2362 346812 256 9718920 28.00 28.10 27.95 28.05 0.05 -0.18% 28.00 10 28.05 3 31.88
2017-06-28 2362 409374 227 11411504 27.85 28.00 27.75 27.80 0.25 -0.89% 27.75 25 27.80 5 31.59
2017-06-29 2362 686380 268 19085322 27.80 27.90 27.65 27.80 0.00 0% 27.80 2 27.85 5 31.59
2017-06-30 2362 341177 230 9293061 27.00 27.40 27.00 27.30 0.00 -1.8% 27.25 3 27.30 3 31.02
2017-07-03 2362 164836 136 4520463 27.20 27.50 27.20 27.45 0.15 0.55% 27.35 10 27.45 12 31.19
2017-07-04 2362 328510 170 8990720 27.45 27.50 27.25 27.30 0.15 -0.55% 27.25 3 27.30 5 31.02
2017-07-05 2362 675008 332 18240215 27.30 27.30 26.90 27.15 0.15 -0.55% 27.10 1 27.15 18 30.85
2017-07-06 2362 108836 72 2950353 27.15 27.20 27.05 27.20 0.05 0.18% 27.10 27 27.20 13 30.91
2017-07-07 2362 217871 101 5905757 27.20 27.20 27.05 27.05 0.15 -0.55% 27.05 16 27.10 3 30.74
2017-07-10 2362 369768 186 10027103 27.20 27.25 27.00 27.05 0.00 0% 27.05 21 27.15 13 30.74
2017-07-11 2362 390376 182 10576657 27.30 27.30 27.00 27.00 0.05 -0.18% 27.00 40 27.10 9 30.68
2017-07-12 2362 253825 137 6866587 27.00 27.15 26.95 27.00 0.00 0% 27.00 6 27.05 4 30.68
2017-07-13 2362 306049 156 8272960 27.15 27.15 26.95 27.05 0.05 0.19% 27.00 43 27.05 1 30.74
2017-07-14 2362 452794 220 12149822 27.05 27.05 26.75 26.80 0.25 -0.92% 26.80 1 26.85 121 30.45
2017-07-17 2362 1053588 344 28872890 26.75 27.70 26.70 27.10 0.30 1.12% 27.05 21 27.10 6 30.80
2017-07-18 2362 405057 156 10976840 27.25 27.25 26.95 27.00 0.10 -0.37% 27.00 37 27.05 2 30.68
2017-07-19 2362 354724 221 9561259 27.10 27.20 26.85 27.00 0.00 0% 26.90 22 27.00 6 30.68
2017-07-20 2362 226330 133 6101386 27.00 27.10 26.90 27.00 0.00 0% 27.00 7 27.10 11 30.68
2017-07-21 2362 217292 158 5864401 27.05 27.10 26.90 27.05 0.05 0.19% 27.00 6 27.05 19 30.74
2017-07-24 2362 218723 109 5898582 27.05 27.05 26.90 27.00 0.05 -0.18% 27.00 11 27.05 5 30.68
2017-07-25 2362 184933 105 4977741 27.00 27.00 26.80 27.00 0.00 0% 26.90 15 27.00 48 30.68
2017-07-26 2362 419536 202 11290088 27.05 27.05 26.80 27.00 0.00 0% 26.85 17 27.00 23 30.68
2017-07-27 2362 443594 173 11988503 26.85 27.15 26.85 27.05 0.05 0.19% 27.00 40 27.05 8 30.74
2017-07-28 2362 695930 126 18661666 26.85 27.00 26.75 27.00 0.05 -0.18% 26.85 4 27.00 12 30.68
2017-07-31 2362 206999 106 5578022 27.00 27.00 26.80 27.00 0.00 0% 26.95 16 27.05 12 30.68
2017-08-01 2362 289647 132 7833383 27.00 27.10 27.00 27.10 0.10 0.37% 27.00 27 27.10 26 30.80
2017-08-02 2362 356429 147 9679851 27.10 27.20 27.05 27.15 0.05 0.18% 27.10 31 27.15 2 30.85
2017-08-03 2362 270676 137 7334467 27.10 27.25 26.95 27.25 0.10 0.37% 27.15 1 27.25 12 30.97
2017-08-04 2362 146965 95 3990905 27.05 27.25 27.05 27.20 0.05 -0.18% 27.15 24 27.20 10 30.91
2017-08-07 2362 421439 168 11431267 27.10 27.30 27.00 27.20 0.00 0% 27.10 27 27.20 33 30.91
2017-08-08 2362 205085 125 5566545 27.20 27.25 27.10 27.10 0.10 -0.37% 27.10 58 27.15 1 30.80
2017-08-09 2362 274942 174 7474174 27.15 27.25 27.10 27.20 0.10 0.37% 27.10 22 27.20 24 30.91
2017-08-10 2362 689716 245 18632035 27.20 27.25 26.75 27.00 0.20 -0.74% 26.95 1 27.00 4 30.68
2017-08-11 2362 179262 93 4833244 26.90 27.15 26.80 27.00 0.00 0% 26.90 2 27.00 67 28.72
2017-08-14 2362 1443196 690 39980536 27.05 28.50 27.00 27.40 0.40 1.48% 27.40 19 27.50 7 29.15
2017-08-15 2362 556176 261 15388155 27.85 27.90 27.55 27.65 0.25 0.91% 27.60 17 27.65 3 29.41
2017-08-16 2362 783279 471 21912152 27.80 28.20 27.60 27.95 0.30 1.08% 27.90 5 27.95 4 29.73
2017-08-17 2362 613795 283 17276249 28.00 28.30 27.90 28.10 0.15 0.54% 28.10 2 28.15 36 29.89
2017-08-18 2362 305130 219 8525226 27.90 28.00 27.85 27.95 0.15 -0.53% 27.90 22 27.95 5 29.73
2017-08-21 2362 369106 179 10350418 27.90 28.15 27.90 28.15 0.20 0.72% 28.10 28 28.15 35 29.95
2017-08-22 2362 284019 142 8002429 28.25 28.25 28.10 28.20 0.05 0.18% 28.15 21 28.20 25 30.00
2017-08-23 2362 2188126 1066 63665161 28.30 29.55 28.30 29.20 1.00 3.55% 29.20 2 29.25 23 31.06
2017-08-24 2362 1872839 956 55768261 29.50 30.15 29.40 29.50 0.30 1.03% 29.50 3 29.55 9 31.38
2017-08-25 2362 1062404 576 31268920 29.55 29.80 29.00 29.20 0.30 -1.02% 29.15 23 29.20 8 31.06
2017-08-28 2362 1903302 844 56990573 29.20 30.20 29.20 30.05 0.85 2.91% 30.00 11 30.05 47 31.97
2017-08-29 2362 1359689 608 40821845 30.15 30.45 29.70 29.85 0.20 -0.67% 29.85 30 29.90 2 31.76
2017-08-30 2362 1327180 695 39503839 30.00 30.05 29.55 29.85 0.00 0% 29.80 6 29.85 1 31.76
2017-08-31 2362 2187581 954 66083230 30.00 30.50 29.90 30.50 0.65 2.18% 30.45 10 30.50 54 32.45
2017-09-01 2362 2826362 1323 87708451 30.70 31.50 30.50 31.30 0.80 2.62% 31.30 5 31.40 6 33.30
2017-09-04 2362 2352182 1115 74281542 31.40 32.30 30.85 31.05 0.25 -0.8% 31.05 29 31.10 11 33.03
2017-09-05 2362 1669979 706 52635429 31.15 31.85 31.15 31.60 0.55 1.77% 31.60 2 31.65 20 33.62
2017-09-06 2362 1164009 575 36556475 31.60 31.75 31.10 31.25 0.35 -1.11% 31.20 13 31.25 11 33.24
2017-09-07 2362 1103352 500 34718631 31.35 31.65 31.20 31.50 0.25 0.8% 31.45 2 31.50 7 33.51
2017-09-08 2362 2282223 985 73395598 31.50 32.45 31.50 32.25 0.75 2.38% 32.25 1 32.30 57 34.31
2017-09-11 2362 1349936 581 43598753 32.70 32.75 32.00 32.10 0.15 -0.47% 32.10 7 32.15 6 34.15
2017-09-12 2362 1848373 721 58301429 32.05 32.10 31.25 31.45 0.65 -2.02% 31.40 14 31.50 19 33.46
2017-09-13 2362 1143377 597 35682446 31.45 31.70 31.00 31.05 0.40 -1.27% 31.00 14 31.10 2 33.03
2017-09-14 2362 563707 285 17471542 31.00 31.20 30.70 31.05 0.00 0% 31.05 1 31.10 3 33.03
2017-09-15 2362 866058 469 26874398 31.05 31.35 30.80 31.30 0.25 0.81% 31.05 3 31.30 4 33.30
2017-09-18 2362 527703 245 16350232 31.30 31.30 30.90 30.90 0.40 -1.28% 30.90 20 30.95 8 32.87
2017-09-19 2362 967825 491 29407069 30.90 30.90 30.05 30.25 0.65 -2.1% 30.20 13 30.25 21 32.18
2017-09-20 2362 752205 446 22855386 30.10 30.65 30.10 30.40 0.15 0.5% 30.40 5 30.45 3 32.34
2017-09-21 2362 524194 260 16119669 30.55 30.95 30.50 30.95 0.55 1.81% 30.90 3 30.95 14 32.93
2017-09-22 2362 933930 386 28439077 30.95 31.20 30.20 30.35 0.60 -1.94% 30.35 17 30.40 48 32.29
2017-09-25 2362 905871 417 26873670 30.35 30.35 29.25 29.85 0.50 -1.65% 29.80 4 29.85 1 31.76
2017-09-26 2362 817197 474 24272799 29.45 30.30 29.30 29.30 0.55 -1.84% 29.30 111 29.50 6 31.17
2017-09-27 2362 400581 226 11761303 29.40 29.65 29.20 29.20 0.10 -0.34% 29.20 30 29.40 2 31.06
2017-09-28 2362 384247 197 11216963 29.30 29.40 29.05 29.05 0.15 -0.51% 29.05 11 29.20 7 30.90
2017-09-29 2362 783630 374 22685809 29.05 29.45 28.60 29.45 0.40 1.38% 29.30 2 29.45 55 31.33
2017-09-30 2362 279000 130 8232297 29.45 29.65 29.45 29.45 0.00 0% 29.45 9 29.50 2 31.33
2017-10-02 2362 281304 191 8312120 29.45 29.75 29.35 29.35 0.10 -0.34% 29.35 12 29.45 1 31.22
2017-10-03 2362 387249 260 11564866 29.80 30.25 29.60 29.70 0.35 1.19% 29.65 10 29.70 1 31.60
2017-10-05 2362 461374 263 13676031 30.05 30.05 29.50 29.55 0.15 -0.51% 29.55 1 29.70 5 31.44
2017-10-06 2362 302706 182 8917703 29.75 29.75 29.30 29.40 0.15 -0.51% 29.35 31 29.40 1 31.28
2017-10-11 2362 3112220 1478 97167215 31.90 31.90 30.60 30.65 1.25 4.25% 30.65 7 30.70 12 32.61
2017-10-12 2362 597645 384 18311328 30.65 30.90 30.40 30.75 0.10 0.33% 30.55 2 30.75 69 32.71
2017-10-13 2362 618382 334 19068391 30.75 31.00 30.55 30.90 0.15 0.49% 30.85 9 30.90 9 32.87
2017-10-16 2362 689499 284 21287339 30.90 31.05 30.65 30.80 0.10 -0.32% 30.75 21 30.85 4 32.77
2017-10-17 2362 546059 267 16633329 30.90 30.90 30.25 30.25 0.55 -1.79% 30.25 12 30.40 1 32.18
2017-10-18 2362 528740 280 16023067 30.50 30.65 30.15 30.60 0.35 1.16% 30.45 8 30.60 2 32.55
2017-10-19 2362 539381 297 16492990 30.70 30.75 30.40 30.45 0.15 -0.49% 30.40 4 30.45 1 32.39
2017-10-20 2362 1408493 511 43189533 30.50 31.05 30.35 30.45 0.00 0% 30.45 39 30.70 4 32.39
2017-10-23 2362 518871 223 15871832 30.60 30.90 30.30 30.40 0.05 -0.16% 30.40 3 30.45 7 32.34
2017-10-24 2362 812323 316 24632602 30.30 30.45 30.25 30.30 0.10 -0.33% 30.30 4 30.35 2 32.23
2017-10-25 2362 749340 263 22772565 30.35 30.55 30.30 30.30 0.00 0% 30.25 28 30.35 13 32.23
2017-10-26 2362 483005 162 14643198 30.25 30.45 30.20 30.30 0.00 0% 30.30 3 30.35 10 32.23
2017-10-27 2362 739099 295 22568838 30.50 30.85 30.25 30.25 0.05 -0.17% 30.20 56 30.25 2 32.18
2017-10-30 2362 760991 320 23234472 30.30 30.70 30.30 30.65 0.40 1.32% 30.65 16 30.70 21 32.61
2017-10-31 2362 1207579 558 37484785 30.90 31.35 30.75 31.00 0.35 1.14% 31.00 43 31.05 12 32.98
2017-11-01 2362 653300 256 20193506 31.15 31.15 30.70 30.90 0.10 -0.32% 30.80 11 30.90 41 32.87
2017-11-02 2362 456252 184 14080760 30.90 31.10 30.65 30.65 0.25 -0.81% 30.65 11 30.70 11 32.61
2017-11-03 2362 417064 194 12863364 30.80 31.00 30.65 30.95 0.30 0.98% 30.90 3 30.95 13 32.93
2017-11-06 2362 896401 337 27905358 31.00 31.40 30.85 30.85 0.10 -0.32% 30.85 19 31.00 2 32.82
2017-11-07 2362 380275 169 11744754 30.90 31.00 30.85 30.85 0.00 0% 30.85 3 30.95 2 32.82
2017-11-08 2362 643099 331 19994211 30.85 31.25 30.85 31.10 0.25 0.81% 31.05 5 31.10 20 33.09
2017-11-09 2362 3723460 1619 119335905 31.30 33.00 31.00 32.20 1.10 3.54% 32.15 1 32.20 17 34.26
2017-11-10 2362 6331418 2618 207451495 32.80 33.55 31.75 31.75 0.45 -1.4% 31.75 45 31.80 11 33.78
2017-11-13 2362 2441469 1001 75509653 31.75 31.75 30.25 30.55 1.20 -3.78% 30.50 25 30.60 39 32.50
2017-11-14 2362 650783 400 19770471 30.70 30.70 30.25 30.40 0.15 -0.49% 30.35 6 30.40 56 26.67
2017-11-15 2362 3668694 1306 106014588 29.70 29.70 28.20 28.75 1.65 -5.43% 28.75 44 28.95 3 24.78
2017-11-16 2362 1217813 504 35316332 29.00 29.15 28.85 28.95 0.20 0.7% 28.95 4 29.00 1 24.96
2017-11-17 2362 1060537 410 30620259 29.10 29.10 28.70 28.70 0.25 -0.86% 28.70 25 28.80 10 24.74
2017-11-20 2362 1475400 501 42533078 28.80 29.00 28.60 28.70 0.00 0% 28.70 2 28.80 7 24.74
2017-11-21 2362 1061837 553 30473856 28.90 28.95 28.45 28.60 0.10 -0.35% 28.55 10 28.60 3 24.66
2017-11-22 2362 864648 391 24766866 28.70 28.80 28.55 28.65 0.05 0.17% 28.60 34 28.65 6 24.70
2017-11-23 2362 526198 247 15223407 28.95 29.10 28.80 29.00 0.35 1.22% 29.00 5 29.05 25 25.00
2017-11-24 2362 721354 297 20979512 29.00 29.20 28.90 29.20 0.20 0.69% 29.20 2 29.25 47 25.17
2017-11-27 2362 619816 340 18018514 29.15 29.30 28.90 29.15 0.05 -0.17% 29.05 2 29.15 67 25.13
2017-11-28 2362 320022 206 9272331 29.15 29.20 28.85 28.90 0.25 -0.86% 28.90 8 29.00 5 24.91
2017-11-29 2362 526053 217 15177972 29.00 29.10 28.80 28.90 0.00 0% 28.85 13 28.90 35 24.91
2017-11-30 2362 1056262 536 30065317 28.75 28.85 28.30 28.60 0.30 -1.04% 28.45 1 28.60 103 24.66
2017-12-01 2362 502805 340 14232815 28.60 28.60 28.00 28.30 0.30 -1.05% 28.30 5 28.45 3 24.40
2017-12-04 2362 564550 395 16048278 28.30 28.85 28.00 28.65 0.35 1.24% 28.65 22 28.70 5 24.70
2017-12-05 2362 686273 402 19442894 28.55 28.60 28.10 28.10 0.55 -1.92% 28.10 26 28.30 4 24.22
2017-12-06 2362 372576 200 10434841 28.30 28.30 27.80 27.80 0.30 -1.07% 27.80 24 27.85 2 23.97
2017-12-07 2362 534980 276 14817645 27.80 27.95 27.50 27.55 0.25 -0.9% 27.55 24 27.60 1 23.75
2017-12-08 2362 201394 108 5562822 27.80 27.80 27.55 27.60 0.05 0.18% 27.60 28 27.70 4 23.79
2017-12-11 2362 300717 155 8409480 27.70 28.15 27.70 28.00 0.40 1.45% 28.00 18 28.10 8 24.14
2017-12-12 2362 160882 111 4498974 28.05 28.05 27.85 27.85 0.15 -0.54% 27.85 2 28.05 5 24.01
2017-12-13 2362 993611 400 27766079 27.85 28.30 27.50 27.55 0.30 -1.08% 27.55 27 27.70 3 23.75
2017-12-14 2362 343391 154 9518689 27.80 27.90 27.60 27.60 0.05 0.18% 27.60 40 27.65 2 23.79
2017-12-15 2362 378830 168 10502540 27.60 27.90 27.55 27.90 0.30 1.09% 27.70 6 27.90 33 24.05
2017-12-18 2362 428887 179 12016696 27.95 28.15 27.90 28.00 0.10 0.36% 28.00 12 28.05 2 24.14
2017-12-19 2362 209409 113 5857169 28.05 28.20 27.75 27.75 0.25 -0.89% 27.75 5 27.90 5 23.92
2017-12-20 2362 121830 87 3395372 27.95 28.00 27.65 28.00 0.25 0.9% 27.90 1 28.00 8 24.14
2017-12-21 2362 128369 82 3585824 28.05 28.05 27.85 27.95 0.05 -0.18% 27.90 1 27.95 2 24.09
2017-12-22 2362 159398 95 4449392 28.00 28.00 27.90 27.95 0.00 0% 27.90 6 27.95 3 24.09
2017-12-25 2362 193142 120 5424226 28.10 28.20 28.00 28.10 0.15 0.54% 28.10 12 28.15 39 24.22
2017-12-26 2362 298626 157 8314505 28.05 28.10 27.70 27.75 0.35 -1.25% 27.75 44 27.85 10 23.92
2017-12-27 2362 155597 89 4351225 28.00 28.00 27.90 27.95 0.20 0.72% 27.95 2 28.00 15 24.09
2017-12-28 2362 152411 109 4275676 27.95 28.15 27.95 28.10 0.15 0.54% 28.05 4 28.10 27 24.22
2017-12-29 2362 2101884 1003 61227046 28.95 29.50 28.85 29.00 0.90 3.2% 29.00 58 29.05 6 25.00