超豐(2441)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　27.60
0
0%		28.20
0.6
2.17%		 　28.80
0.6
2.13%		28.75
-0.05
-0.17%		28.95
0.2
0.7%		29.30
0.35
1.21%		29.20
-0.1
-0.34%		 　28.90
-0.3
-1.03%		28.95
0.05
0.17%		29.20
0.25
0.86%		29.40
0.2
0.68%		29.25
-0.15
-0.51%		 　29.00
-0.25
-0.85%		29.10
0.1
0.34%		29.25
0.15
0.52%		29.55
0.3
1.03%		29.20
-0.35
-1.18%		 　29.10
-0.1
-0.34%		 29.04
2 月　　　　29.40
0.3
1.03%		30.10
0.7
2.38%		30.10
0
0%		 　29.30
-0.8
-2.66%		29.50
0.2
0.68%		29.70
0.2
0.68%		29.45
-0.25
-0.84%		29.40
-0.05
-0.17%		 　29.55
0.15
0.51%		29.55
0
0%		30.15
0.6
2.03%		30.00
-0.15
-0.5%		29.95
-0.05
-0.17%		 　29.85
-0.1
-0.33%		29.90
0.05
0.17%		30.15
0.25
0.84%		30.25
0.1
0.33%		 29.83
3 月　　30.20
-0.05
-0.17%		30.00
-0.2
-0.66%		30.10
0.1
0.33%		30.90
0.8
2.66%		30.35
-0.55
-1.78%		 　30.90
0.55
1.81%		31.15
0.25
0.81%		30.90
-0.25
-0.8%		31.20
0.3
0.97%		31.45
0.25
0.8%		 　31.45
0
0%		31.50
0.05
0.16%		30.90
-0.6
-1.9%		30.25
-0.65
-2.1%		30.60
0.35
1.16%		 　30.60
0
0%		31.55
0.95
3.1%		32.35
0.8
2.54%		32.00
-0.35
-1.08%		31.60
-0.4
-1.25%		 32.30
0.7
2.22%		31.15
4 月33.45
1.15
3.56%		33.30
-0.15
-0.45%		33.10
-0.2
-0.6%		 　　33.50
0.4
1.21%		33.60
0.1
0.3%		34.90
1.3
3.87%		35.20
0.3
0.86%		34.80
-0.4
-1.14%		 　33.80
-1
-2.87%		34.50
0.7
2.07%		36.00
1.5
4.35%		36.10
0.1
0.28%		35.95
-0.15
-0.42%		 　36.80
0.85
2.36%		37.10
0.3
0.82%		36.90
-0.2
-0.54%		36.50
-0.4
-1.08%		35.70
-0.8
-2.19%		 　35.90
0.2
0.56%		36.20
0.3
0.84%		35.70
-0.5
-1.38%		 35.22
5 月　36.70
1
2.8%		 　38.20
1.5
4.09%		38.00
-0.2
-0.52%		38.80
0.8
2.11%		38.75
-0.05
-0.13%		38.85
0.1
0.26%		 　37.65
-1.2
-3.09%		37.50
-0.15
-0.4%		38.20
0.7
1.87%		38.10
-0.1
-0.26%		37.95
-0.15
-0.39%		 　37.95
0
0%		38.10
0.15
0.4%		37.90
-0.2
-0.52%		38.05
0.15
0.4%		38.60
0.55
1.45%		 　38.90
0.3
0.78%		38.65
-0.25
-0.64%		38.90
0.25
0.65%		39.00
0.1
0.26%		38.85
-0.15
-0.38%		 38.27
6 月　　38.65
-0.2
-0.51%		38.60
-0.05
-0.13%		40.00
1.4
3.63%		40.60
0.6
1.5%		 　40.90
0.3
0.74%		40.75
-0.15
-0.37%		40.90
0.15
0.37%		40.60
-0.3
-0.73%		41.70
1.1
2.71%		 　41.60
-0.1
-0.24%		40.95
-0.65
-1.56%		40.85
-0.1
-0.24%		40.75
-0.1
-0.24%		40.70
-0.05
-0.12%		 　39.50
-1.2
-2.95%		39.40
-0.1
-0.25%		39.45
0.05
0.13%		39.80
0.35
0.89%		39.90
0.1
0.25%		 　40.20
0.3
0.75%		 40.32
7 月39.90
-0.3
-0.75%		40.70
0.8
2.01%		40.40
-0.3
-0.74%		42.00
1.6
3.96%		 　43.65
1.65
3.93%		42.80
-0.85
-1.95%		42.45
-0.35
-0.82%		42.50
0.05
0.12%		41.35
-1.15
-2.71%		 　42.30
0.95
2.3%		41.70
-0.6
-1.42%		40.85
-0.85
-2.04%		40.65
-0.2
-0.49%		40.10
-0.55
-1.35%		 　40.30
0.2
0.5%		40.85
0.55
1.36%		 41.40
0.55
1.35%		41.05
-0.35
-0.85%		 　40.45
-0.6
-1.46%		39.40
-1.05
-2.6%		39.90
0.5
1.27%		39.00
-0.9
-2.26%		41.18
8 月39.35
0.35
0.9%		 　39.65
0.3
0.76%		39.75
0.1
0.25%		40.60
0.85
2.14%		40.60
0
0%		40.10
-0.5
-1.23%		 　41.10
1
2.49%		41.45
0.35
0.85%		42.00
0.55
1.33%		41.90
-0.1
-0.24%		41.80
-0.1
-0.24%		 　41.50
-0.3
-0.72%		41.60
0.1
0.24%		41.30
-0.3
-0.72%		41.60
0.3
0.73%		42.85
1.25
3%		 　40.25
-2.6
-6.07%		40.90
0.65
1.61%		41.20
0.3
0.73%		41.00
-0.2
-0.49%		41.00
0
0%		 41.03
9 月41.85
0.85
2.07%		41.15
-0.7
-1.67%		41.15
0
0%		40.60
-0.55
-1.34%		39.80
-0.8
-1.97%		 　　39.40
-0.4
-1.01%		40.00
0.6
1.52%		39.90
-0.1
-0.25%		39.25
-0.65
-1.63%		 　39.60
0.35
0.89%		39.15
-0.45
-1.14%		39.65
0.5
1.28%		40.50
0.85
2.14%		40.30
-0.2
-0.49%		 　39.65
-0.65
-1.61%		39.40
-0.25
-0.63%		39.40
0
0%		38.40
-1
-2.54%		38.40
0
0%		 　38.75
0.35
0.91%		39.10
0.35
0.9%		 39.69
10 月39.25
0.15
0.38%		39.75
0.5
1.27%		40.10
0.35
0.88%		 　40.10
0
0%		40.15
0.05
0.12%		39.50
-0.65
-1.62%		38.60
-0.9
-2.28%		 　　36.00
-2.6
-6.74%		37.35
1.35
3.75%		36.75
-0.6
-1.61%		37.15
0.4
1.09%		36.45
-0.7
-1.88%		 　36.95
0.5
1.37%		36.80
-0.15
-0.41%		37.60
0.8
2.17%		37.65
0.05
0.13%		37.15
-0.5
-1.33%		 　36.00
-1.15
-3.1%		37.00
1
2.78%		37.35
0.35
0.95%		37.60
0.25
0.67%		38.00
0.4
1.06%		37.78
11 月 　37.85
-0.15
-0.39%		38.00
0.15
0.4%		37.80
-0.2
-0.53%		37.70
-0.1
-0.26%		36.90
-0.8
-2.12%		 　36.95
0.05
0.14%		37.15
0.2
0.54%		37.15
0
0%		37.10
-0.05
-0.13%		37.00
-0.1
-0.27%		 　36.65
-0.35
-0.95%		36.15
-0.5
-1.36%		36.20
0.05
0.14%		36.50
0.3
0.83%		36.65
0.15
0.41%		 　37.05
0.4
1.09%		36.65
-0.4
-1.08%		36.80
0.15
0.41%		36.70
-0.1
-0.27%		36.30
-0.4
-1.09%		 36.92
12 月36.40
0.1
0.28%		36.45
0.05
0.14%		37.00
0.55
1.51%		37.25
0.25
0.68%		36.90
-0.35
-0.94%		 　37.40
0.5
1.36%		36.60
-0.8
-2.14%		36.90
0.3
0.82%		37.60
0.7
1.9%		37.60
0
0%		 　37.55
-0.05
-0.13%		37.65
0.1
0.27%		37.80
0.15
0.4%		37.95
0.15
0.4%		37.80
-0.15
-0.4%		 　38.05
0.25
0.66%		38.20
0.15
0.39%		38.35
0.15
0.39%		38.25
-0.1
-0.26%		38.40
0.15
0.39%		38.45
0.05
0.13%		 38.50
0.05
0.13%		38.55
0.05
0.13%		38.45
-0.1
-0.26%		37.7

說明:最高漲幅:4.35%最低跌幅:-6.74% 最高價:43.65最低價:27.60平均價:36.58,灰色底表示週末,漲165天(73.7)元,跌131天(-59.45)元,平盤18天
4%=10,3%=8,2%=31,1%=73,0%=61,-0%=2,-1%=2,-2%=13,-3%=19,-4%=46,-5%=49,

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 2441 946502 554 26105350 27.60 27.70 27.45 27.60 0.10 0% 27.60 40 27.65 6 11.22
2014-01-03 2441 2114712 1182 59329260 27.60 28.50 27.60 28.20 0.60 2.17% 28.15 48 28.20 31 11.46
2014-01-06 2441 2468556 1312 70822092 28.60 28.95 28.45 28.80 0.60 2.13% 28.75 22 28.80 8 11.71
2014-01-07 2441 1203507 708 34685190 29.00 29.05 28.65 28.75 0.05 -0.17% 28.70 4 28.80 39 11.69
2014-01-08 2441 1393933 840 40334160 28.80 29.00 28.80 28.95 0.20 0.7% 28.95 31 29.00 300 11.77
2014-01-09 2441 1890398 961 55561512 29.05 29.75 29.05 29.30 0.35 1.21% 29.30 43 29.35 5 11.91
2014-01-10 2441 1378032 695 40352278 29.45 29.55 29.10 29.20 0.10 -0.34% 29.20 22 29.25 15 11.87
2014-01-13 2441 1333814 724 38793608 29.80 29.80 28.80 28.90 0.30 -1.03% 28.85 8 28.90 13 11.75
2014-01-14 2441 1057608 570 30610632 28.90 29.30 28.80 28.95 0.05 0.17% 28.95 31 29.00 58 11.77
2014-01-15 2441 1662057 990 48394296 29.45 29.50 28.95 29.20 0.25 0.86% 29.15 25 29.20 9 11.87
2014-01-16 2441 1729035 938 50741411 29.60 29.60 29.25 29.40 0.20 0.68% 29.35 27 29.40 31 11.95
2014-01-17 2441 1620879 825 47486918 29.50 29.50 29.10 29.25 0.15 -0.51% 29.25 27 29.30 35 11.89
2014-01-20 2441 938800 503 27256934 29.45 29.45 28.90 29.00 0.25 -0.85% 29.00 118 29.05 13 11.79
2014-01-21 2441 1800270 781 52250559 29.20 29.20 28.90 29.10 0.10 0.34% 29.00 53 29.10 12 11.83
2014-01-22 2441 1007520 790 29439473 29.30 29.30 29.10 29.25 0.15 0.52% 29.20 6 29.25 52 11.89
2014-01-23 2441 2178780 937 64261172 29.60 29.60 29.30 29.55 0.30 1.03% 29.50 22 29.55 6 12.01
2014-01-24 2441 971312 803 28497680 29.55 29.60 29.10 29.20 0.35 -1.18% 29.20 90 29.30 1 11.87
2014-01-27 2441 1465952 869 42536596 29.00 29.25 28.60 29.10 0.10 -0.34% 29.10 61 29.20 10 11.83
2014-02-05 2441 1545769 818 44929602 29.10 29.40 28.80 29.40 0.30 1.03% 29.35 1 29.40 15 11.95
2014-02-06 2441 3462374 1869 103603270 29.80 30.50 29.20 30.10 0.70 2.38% 30.05 6 30.20 2 12.24
2014-02-07 2441 2690087 1795 80643091 30.30 30.50 29.70 30.10 0.00 0% 30.05 3 30.10 19 12.24
2014-02-10 2441 1747858 787 51449580 30.10 30.10 29.00 29.30 0.80 -2.66% 29.30 29 29.35 7 11.91
2014-02-11 2441 1343001 673 39709674 29.30 29.75 29.20 29.50 0.20 0.68% 29.45 2 29.50 5 11.99
2014-02-12 2441 1370025 753 40357783 29.20 29.70 29.20 29.70 0.20 0.68% 29.65 31 29.70 603 12.07
2014-02-13 2441 1101357 575 32504068 30.00 30.00 29.30 29.45 0.25 -0.84% 29.40 37 29.45 2 11.97
2014-02-14 2441 1061774 672 31312221 29.70 29.75 29.30 29.40 0.05 -0.17% 29.40 28 29.45 6 11.95
2014-02-17 2441 1068007 537 31517799 29.90 29.90 29.30 29.55 0.15 0.51% 29.55 52 29.65 1 12.01
2014-02-18 2441 672858 395 19811210 29.60 29.60 29.35 29.55 0.00 0% 29.50 57 29.55 4 12.01
2014-02-19 2441 2029838 893 60321918 29.80 30.20 29.30 30.15 0.60 2.03% 30.10 27 30.15 15 12.26
2014-02-20 2441 2424232 1529 73061121 30.40 30.40 29.75 30.00 0.15 -0.5% 30.00 24 30.10 3 12.20
2014-02-21 2441 1139314 721 34217995 30.30 30.35 29.85 29.95 0.05 -0.17% 29.90 20 29.95 12 12.17
2014-02-24 2441 662911 424 19785512 30.00 30.00 29.65 29.85 0.10 -0.33% 29.80 43 29.90 8 12.13
2014-02-25 2441 940803 489 28138714 29.85 30.00 29.80 29.90 0.05 0.17% 29.90 13 29.95 5 12.15
2014-02-26 2441 1021754 529 30660693 29.95 30.25 29.80 30.15 0.25 0.84% 30.10 159 30.15 13 12.26
2014-02-27 2441 1007722 490 30445673 30.30 30.30 30.15 30.25 0.10 0.33% 30.20 13 30.25 15 12.30
2014-03-03 2441 793425 398 23886900 30.20 30.20 30.00 30.20 0.05 -0.17% 30.10 92 30.20 38 12.28
2014-03-04 2441 1204834 446 36153166 30.10 30.15 29.90 30.00 0.20 -0.66% 30.00 205 30.10 26 12.20
2014-03-05 2441 1521802 897 46170423 30.20 30.65 30.10 30.10 0.10 0.33% 30.10 192 30.25 34 12.24
2014-03-06 2441 2322031 1258 71297586 30.45 30.95 30.15 30.90 0.80 2.66% 30.85 13 30.95 49 12.56
2014-03-07 2441 2231268 1153 68465297 31.00 31.00 30.30 30.35 0.55 -1.78% 30.30 12 30.35 21 12.34
2014-03-10 2441 1843385 926 56771879 30.90 31.05 30.60 30.90 0.55 1.81% 30.90 17 30.95 44 12.56
2014-03-11 2441 1700211 780 52495591 30.95 31.20 30.45 31.15 0.25 0.81% 31.10 1 31.15 19 12.66
2014-03-12 2441 1212733 666 37659784 31.20 31.40 30.85 30.90 0.25 -0.8% 30.90 18 31.00 561 12.56
2014-03-13 2441 1736395 900 54109195 31.20 31.30 31.00 31.20 0.30 0.97% 31.20 44 31.25 38 12.68
2014-03-14 2441 1590360 736 50041524 31.05 31.65 31.00 31.45 0.25 0.8% 31.40 102 31.45 12 12.78
2014-03-17 2441 1489599 729 46968665 31.50 31.80 31.25 31.45 0.00 0% 31.40 191 31.50 8 12.78
2014-03-18 2441 1097188 530 34578333 31.60 31.70 31.40 31.50 0.05 0.16% 31.50 12 31.60 11 12.80
2014-03-19 2441 2005150 829 62278820 31.50 31.60 30.85 30.90 0.60 -1.9% 30.85 25 30.90 27 12.56
2014-03-20 2441 2522353 1171 76380316 30.70 30.70 30.05 30.25 0.65 -2.1% 30.20 24 30.30 58 12.30
2014-03-21 2441 1388583 734 42330632 30.25 30.65 30.15 30.60 0.35 1.16% 30.50 19 30.60 433 12.44
2014-03-24 2441 1340960 698 40654170 30.30 30.60 30.00 30.60 0.00 0% 30.45 3 30.60 290 12.44
2014-03-25 2441 1998845 1312 62731877 31.00 31.90 30.85 31.55 0.95 3.1% 31.55 5 31.60 81 12.83
2014-03-26 2441 3008648 1717 96297806 32.00 32.35 31.65 32.35 0.80 2.54% 32.35 59 32.40 36 11.39
2014-03-27 2441 3233047 1219 103289639 32.50 32.50 31.50 32.00 0.35 -1.08% 32.00 85 32.05 27 11.27
2014-03-28 2441 1976139 1160 62921025 32.00 32.15 31.60 31.60 0.40 -1.25% 31.60 43 31.65 36 11.13
2014-03-31 2441 2170836 983 69683876 31.95 32.35 31.80 32.30 0.70 2.22% 32.20 2 32.30 26 11.37
2014-04-01 2441 3363558 1628 111775100 32.60 33.55 32.50 33.45 1.15 3.56% 33.40 55 33.45 7 11.78
2014-04-02 2441 1868936 994 62716243 33.80 34.00 33.15 33.30 0.15 -0.45% 33.30 17 33.35 9 11.73
2014-04-03 2441 2352709 1496 77801151 33.30 33.45 32.85 33.10 0.20 -0.6% 33.00 19 33.10 187 11.65
2014-04-07 2441 1724897 1198 57192908 33.20 33.50 32.80 33.50 0.40 1.21% 33.45 1 33.50 26 11.80
2014-04-08 2441 1596119 1221 53209710 33.50 33.80 33.05 33.60 0.10 0.3% 33.55 1 33.60 6 11.83
2014-04-09 2441 5319383 2187 183469868 34.00 35.20 33.80 34.90 1.30 3.87% 34.90 33 34.95 33 12.29
2014-04-10 2441 3983971 2194 139597985 35.50 35.80 34.50 35.20 0.30 0.86% 34.95 1 35.20 55 12.39
2014-04-11 2441 2536508 1324 87725918 34.80 34.95 34.10 34.80 0.40 -1.14% 34.75 2 34.80 34 12.25
2014-04-14 2441 2570161 1243 87284052 34.20 34.80 33.75 33.80 1.00 -2.87% 33.75 59 33.80 7 11.90
2014-04-15 2441 2302518 1187 79115454 34.20 34.75 33.95 34.50 0.70 2.07% 34.50 19 34.55 1 12.15
2014-04-16 2441 7339067 3661 262007220 34.90 36.35 34.50 36.00 1.50 4.35% 35.95 65 36.00 72 12.68
2014-04-17 2441 2799939 1480 101410154 36.10 36.60 35.80 36.10 0.10 0.28% 36.10 21 36.20 20 12.71
2014-04-18 2441 4184395 2032 153356158 36.50 37.40 35.80 35.95 0.15 -0.42% 35.95 27 36.00 67 12.66
2014-04-21 2441 2207295 1178 80473773 36.20 36.85 36.00 36.80 0.85 2.36% 36.75 9 36.80 15 12.96
2014-04-22 2441 3410506 1846 126999972 37.00 37.50 36.90 37.10 0.30 0.82% 37.10 13 37.15 10 13.06
2014-04-23 2441 2570118 1589 94660660 37.20 37.35 36.10 36.90 0.20 -0.54% 36.80 5 36.95 7 12.99
2014-04-24 2441 2686887 1375 97627647 36.70 36.80 35.85 36.50 0.40 -1.08% 36.40 11 36.50 47 12.85
2014-04-25 2441 4693728 2377 165000282 36.40 36.50 34.30 35.70 0.80 -2.19% 35.65 8 35.75 4 12.57
2014-04-28 2441 2201018 1221 78587533 35.00 36.40 34.95 35.90 0.20 0.56% 35.90 31 35.95 1 12.64
2014-04-29 2441 2425919 1386 87478707 36.40 36.40 35.65 36.20 0.30 0.84% 36.20 71 36.25 9 12.75
2014-04-30 2441 2061564 1231 74535972 36.70 36.70 35.65 35.70 0.50 -1.38% 35.65 12 35.70 28 12.57
2014-05-02 2441 4120509 1635 151322715 36.20 37.00 36.20 36.70 1.00 2.8% 36.65 13 36.70 2 12.92
2014-05-05 2441 7191243 2787 274808139 39.25 39.25 37.20 38.20 1.50 4.09% 38.20 20 38.25 29 13.45
2014-05-06 2441 2355194 982 89399822 38.20 38.20 37.75 38.00 0.20 -0.52% 38.00 34 38.05 57 13.38
2014-05-07 2441 4367935 1648 168440661 37.80 39.20 37.70 38.80 0.80 2.11% 38.80 21 38.85 10 13.66
2014-05-08 2441 4198674 1913 164909403 39.20 39.95 38.75 38.75 0.05 -0.13% 38.70 62 38.75 83 13.64
2014-05-09 2441 2807133 1053 109391196 39.15 39.15 38.60 38.85 0.10 0.26% 38.80 16 38.85 2 13.68
2014-05-12 2441 3282125 1481 125696004 39.00 39.20 37.60 37.65 1.20 -3.09% 37.65 17 37.70 3 13.26
2014-05-13 2441 2014660 1055 76039892 38.00 38.25 37.25 37.50 0.15 -0.4% 37.50 20 37.60 1 13.20
2014-05-14 2441 2039327 1090 77416927 38.00 38.45 37.60 38.20 0.70 1.87% 38.15 26 38.20 22 11.75
2014-05-15 2441 1405431 889 53747228 38.35 38.55 38.05 38.10 0.10 -0.26% 38.10 13 38.20 42 11.72
2014-05-16 2441 862257 469 32698895 38.00 38.20 37.60 37.95 0.15 -0.39% 37.95 28 38.05 1 11.68
2014-05-19 2441 1011945 503 38436612 38.05 38.15 37.80 37.95 0.00 0% 37.90 44 38.00 36 11.68
2014-05-20 2441 1487113 820 57037643 38.00 38.75 38.00 38.10 0.15 0.4% 38.10 3 38.20 3 11.72
2014-05-21 2441 1148435 700 43608193 38.50 38.50 37.70 37.90 0.20 -0.52% 37.75 24 37.90 9 11.66
2014-05-22 2441 1918113 998 72693621 37.90 38.15 37.70 38.05 0.15 0.4% 38.05 18 38.10 42 11.71
2014-05-23 2441 2288754 1282 88054539 38.20 38.90 38.15 38.60 0.55 1.45% 38.55 41 38.60 18 11.88
2014-05-26 2441 1874497 820 72934371 38.80 39.10 38.65 38.90 0.30 0.78% 38.85 18 38.90 2 11.97
2014-05-27 2441 1635992 805 63279486 39.00 39.15 38.50 38.65 0.25 -0.64% 38.60 1 38.65 307 11.89
2014-05-28 2441 2594070 1181 101250896 38.65 39.40 38.65 38.90 0.25 0.65% 38.85 24 38.90 3 11.97
2014-05-29 2441 2219434 1023 86829219 38.90 39.50 38.90 39.00 0.10 0.26% 39.00 30 39.10 14 12.00
2014-05-30 2441 2003596 775 77858034 39.00 39.25 38.70 38.85 0.15 -0.38% 38.85 64 38.90 26 11.95
2014-06-03 2441 1925826 1179 74909315 39.10 39.20 38.60 38.65 0.20 -0.51% 38.65 1 38.70 1 11.89
2014-06-04 2441 1835803 1097 70797516 38.90 39.00 38.40 38.60 0.05 -0.13% 38.55 11 38.60 10 11.88
2014-06-05 2441 4984576 2718 195810717 38.95 40.00 38.75 40.00 1.40 3.63% 39.95 1 40.00 121 12.31
2014-06-06 2441 6281500 2970 255539480 40.00 41.05 40.00 40.60 0.60 1.5% 40.55 20 40.60 10 12.49
2014-06-09 2441 2440390 1390 99699845 40.80 41.10 40.50 40.90 0.30 0.74% 40.90 29 40.95 16 12.58
2014-06-10 2441 3962399 1729 161182338 41.00 41.30 40.20 40.75 0.15 -0.37% 40.70 5 40.75 12 12.54
2014-06-11 2441 2017425 1322 82390772 40.95 41.00 40.60 40.90 0.15 0.37% 40.85 8 40.90 41 12.58
2014-06-12 2441 2403666 1525 97495830 40.90 40.90 40.20 40.60 0.30 -0.73% 40.60 53 40.65 23 12.49
2014-06-13 2441 3310583 1641 135639813 40.40 41.80 40.25 41.70 1.10 2.71% 41.65 5 41.70 52 12.83
2014-06-16 2441 2648494 1339 110414412 41.80 41.90 41.40 41.60 0.10 -0.24% 41.60 67 41.70 1 12.80
2014-06-17 2441 2367549 1220 97529906 41.60 41.80 40.90 40.95 0.65 -1.56% 40.90 128 40.95 29 12.60
2014-06-18 2441 2995754 1612 122078331 40.95 40.95 40.60 40.85 0.10 -0.24% 40.80 10 40.85 175 12.57
2014-06-19 2441 1629454 842 66441976 40.90 40.95 40.65 40.75 0.10 -0.24% 40.75 40 40.80 161 12.54
2014-06-20 2441 1571603 679 64094065 40.75 40.90 40.70 40.70 0.05 -0.12% 40.70 49 40.75 30 12.52
2014-06-23 2441 3275209 1582 130311829 40.70 40.70 39.15 39.50 1.20 -2.95% 39.40 3 39.50 38 12.15
2014-06-24 2441 1494167 724 59083273 39.55 40.00 39.40 39.40 0.10 -0.25% 39.40 80 39.45 80 12.12
2014-06-25 2441 2605202 1244 101964770 39.40 39.50 38.80 39.45 0.05 0.13% 39.40 11 39.45 43 12.14
2014-06-26 2441 1169510 665 46670139 39.60 40.10 39.60 39.80 0.35 0.89% 39.75 9 39.80 3 12.25
2014-06-27 2441 1486362 784 59277114 39.85 40.00 39.70 39.90 0.10 0.25% 39.90 39 39.95 33 12.28
2014-06-30 2441 1585727 787 63654580 40.10 40.40 40.00 40.20 0.30 0.75% 40.15 10 40.20 334 12.37
2014-07-01 2441 1747134 734 69799677 40.20 40.25 39.80 39.90 0.30 -0.75% 39.85 17 39.90 264 12.28
2014-07-02 2441 4312938 1817 174578768 40.10 40.70 39.90 40.70 0.80 2.01% 40.65 2 40.70 31 12.52
2014-07-03 2441 2855408 1239 115553894 40.70 40.70 40.20 40.40 0.30 -0.74% 40.40 33 40.45 6 12.43
2014-07-04 2441 7642525 3276 317039518 40.75 42.45 40.60 42.00 1.60 3.96% 41.95 83 42.00 346 12.92
2014-07-07 2441 10095152 3994 433511209 42.00 44.20 41.80 43.65 1.65 3.93% 43.60 2 43.65 9 13.43
2014-07-08 2441 4888936 2371 210699556 43.70 43.75 42.65 42.80 0.85 -1.95% 42.80 88 42.85 2 13.17
2014-07-09 2441 2296437 1166 97443132 42.80 42.80 42.10 42.45 0.35 -0.82% 42.45 17 42.50 15 13.06
2014-07-10 2441 2856122 1356 122055799 42.60 43.20 42.10 42.50 0.05 0.12% 42.50 37 42.60 1 13.08
2014-07-11 2441 3235466 1601 134230098 42.10 42.40 40.50 41.35 1.15 -2.71% 41.30 34 41.35 5 12.72
2014-07-14 2441 2400108 1267 100070400 41.35 42.40 40.90 42.30 0.95 2.3% 42.30 4 42.35 11 13.02
2014-07-15 2441 1660001 766 69291379 42.50 42.55 41.45 41.70 0.60 -1.42% 41.70 7 41.80 6 12.83
2014-07-16 2441 2473510 1271 101332068 41.60 41.70 40.50 40.85 0.85 -2.04% 40.85 17 40.90 10 12.57
2014-07-17 2441 2558710 1249 103264963 40.50 41.05 40.10 40.65 0.20 -0.49% 40.60 17 40.65 10 12.51
2014-07-18 2441 2583832 1012 103926016 40.35 40.70 39.95 40.10 0.55 -1.35% 40.10 15 40.25 4 12.34
2014-07-21 2441 1256032 532 50638479 40.50 40.70 40.15 40.30 0.20 0.5% 40.30 9 40.35 2 12.40
2014-07-22 2441 1336374 562 54356703 40.50 40.85 40.35 40.85 0.55 1.36% 40.80 34 40.85 63 12.57
2014-07-24 2441 2404734 1324 99435753 41.30 41.70 40.85 41.40 0.55 1.35% 41.35 81 41.40 54 12.74
2014-07-25 2441 2110730 1038 85818396 41.35 41.40 40.30 41.05 0.35 -0.85% 41.05 4 41.10 3 12.63
2014-07-28 2441 1954524 954 78661858 40.90 40.90 39.95 40.45 0.60 -1.46% 40.40 1 40.45 5 12.45
2014-07-29 2441 2311341 1333 91668923 40.65 40.65 39.20 39.40 1.05 -2.6% 39.40 3 39.45 9 12.12
2014-07-30 2441 1586917 922 62775396 39.20 39.90 39.05 39.90 0.50 1.27% 39.85 2 39.90 8 12.28
2014-07-31 2441 2379938 1314 93076432 39.90 39.90 38.70 39.00 0.90 -2.26% 39.00 81 39.05 61 12.00
2014-08-01 2441 2759200 1586 105932375 37.50 39.40 37.20 39.35 0.35 0.9% 39.30 61 39.35 11 12.11
2014-08-04 2441 1387767 677 54951594 39.25 39.80 39.10 39.65 0.30 0.76% 39.65 17 39.70 145 12.20
2014-08-05 2441 1388247 714 55199535 39.95 39.95 39.60 39.75 0.10 0.25% 39.70 9 39.75 82 12.23
2014-08-06 2441 3536526 1473 141864895 40.20 40.60 39.45 40.60 0.85 2.14% 40.60 28 40.65 63 12.49
2014-08-07 2441 2557950 1342 104016521 40.90 41.00 40.40 40.60 0.00 0% 40.60 13 40.70 5 12.49
2014-08-08 2441 1559431 800 62398590 40.40 40.40 39.65 40.10 0.50 -1.23% 40.10 10 40.15 7 12.34
2014-08-11 2441 2423352 1083 99096832 40.50 41.45 40.40 41.10 1.00 2.49% 41.10 9 41.15 22 12.65
2014-08-12 2441 1674672 800 69193896 41.50 41.65 41.10 41.45 0.35 0.85% 41.30 6 41.45 5 12.75
2014-08-13 2441 2527941 1326 105526122 41.65 42.00 41.30 42.00 0.55 1.33% 42.00 18 42.05 27 11.60
2014-08-14 2441 1651022 889 69371460 42.40 42.50 41.75 41.90 0.10 -0.24% 41.90 28 41.95 1 11.57
2014-08-15 2441 1638900 767 68683534 42.00 42.15 41.80 41.80 0.10 -0.24% 41.80 51 41.85 13 11.55
2014-08-18 2441 2217053 1149 92620141 41.80 42.15 41.50 41.50 0.30 -0.72% 41.50 29 41.65 1 11.46
2014-08-19 2441 2436700 1059 101687579 41.80 42.05 41.60 41.60 0.10 0.24% 41.60 13 41.65 467 11.49
2014-08-20 2441 2034140 955 84282024 41.60 41.80 41.25 41.30 0.30 -0.72% 41.30 31 41.35 2 11.41
2014-08-21 2441 2866598 1328 119389350 41.30 41.85 41.15 41.60 0.30 0.73% 41.55 54 41.60 124 11.49
2014-08-22 2441 7792020 3486 330811381 41.65 43.40 41.65 42.85 1.25 3% 42.80 49 42.85 12 11.84
2014-08-25 2441 4008066 1760 162943351 41.00 41.40 40.20 40.25 0.00 -6.07% 40.25 34 40.30 91 11.12
2014-08-26 2441 1985156 982 80776674 40.55 41.00 40.45 40.90 0.65 1.61% 40.90 12 40.95 60 11.30
2014-08-27 2441 1682153 985 69255423 41.30 41.45 41.00 41.20 0.30 0.73% 41.15 32 41.20 6 11.38
2014-08-28 2441 1335000 564 54875444 41.40 41.45 40.95 41.00 0.20 -0.49% 41.00 9 41.10 12 11.33
2014-08-29 2441 1561498 669 63972713 41.00 41.20 40.70 41.00 0.00 0% 41.00 33 41.15 1 11.33
2014-09-01 2441 2113951 1070 87549337 41.00 41.95 40.95 41.85 0.85 2.07% 41.80 15 41.85 16 11.56
2014-09-02 2441 1522200 736 63024504 41.50 41.75 41.15 41.15 0.70 -1.67% 41.15 15 41.20 13 11.37
2014-09-03 2441 1440142 624 59581788 41.50 41.70 41.10 41.15 0.00 0% 41.15 23 41.30 11 11.37
2014-09-04 2441 1762727 892 72034211 41.35 41.50 40.30 40.60 0.55 -1.34% 40.60 10 40.65 1 11.22
2014-09-05 2441 2742476 1447 109682940 40.70 40.80 39.60 39.80 0.80 -1.97% 39.75 85 39.80 5 10.99
2014-09-09 2441 1455654 1067 57628360 40.00 40.10 39.30 39.40 0.40 -1.01% 39.40 41 39.50 6 10.88
2014-09-10 2441 1473534 665 58389810 39.60 40.00 39.50 40.00 0.60 1.52% 39.90 11 40.00 130 11.05
2014-09-11 2441 1435357 642 57414141 40.00 40.20 39.65 39.90 0.10 -0.25% 39.90 10 40.00 25 11.02
2014-09-12 2441 1404898 637 55257690 40.10 40.10 39.00 39.25 0.65 -1.63% 39.25 6 39.30 3 10.84
2014-09-15 2441 1356062 740 53293346 39.00 39.80 38.70 39.60 0.35 0.89% 39.55 49 39.65 1 10.94
2014-09-16 2441 720837 407 28313110 39.60 39.65 39.15 39.15 0.45 -1.14% 39.15 44 39.20 15 10.81
2014-09-17 2441 1300428 991 51596279 39.40 39.90 39.35 39.65 0.50 1.28% 39.50 5 39.70 7 10.95
2014-09-18 2441 2181702 1038 87769678 39.50 40.75 39.50 40.50 0.85 2.14% 40.50 63 40.55 29 11.19
2014-09-19 2441 1271382 623 51190863 40.90 40.90 39.90 40.30 0.20 -0.49% 40.25 1 40.30 31 11.13
2014-09-22 2441 711901 441 28328244 40.00 40.00 39.65 39.65 0.65 -1.61% 39.65 14 39.70 1 10.95
2014-09-23 2441 654954 395 25889971 39.65 39.80 39.25 39.40 0.25 -0.63% 39.40 3 39.45 21 10.88
2014-09-24 2441 506685 361 19983818 39.40 39.55 39.20 39.40 0.00 0% 39.35 9 39.40 5 10.88
2014-09-25 2441 1874127 1066 72668866 39.40 39.55 38.40 38.40 1.00 -2.54% 38.40 16 38.50 5 10.61
2014-09-26 2441 974805 536 37202019 37.80 38.60 37.55 38.40 0.00 0% 38.40 20 38.45 6 10.61
2014-09-29 2441 916308 722 35427806 38.60 38.85 38.40 38.75 0.35 0.91% 38.75 12 38.80 35 10.70
2014-09-30 2441 917216 663 35399142 38.75 39.10 38.20 39.10 0.35 0.9% 39.05 7 39.10 1 10.80
2014-10-01 2441 578596 506 22675320 38.80 39.45 38.75 39.25 0.15 0.38% 39.20 1 39.30 4 10.84
2014-10-02 2441 1072691 809 42363174 38.70 39.80 38.70 39.75 0.50 1.27% 39.70 2 39.75 15 10.98
2014-10-03 2441 2146801 1396 86280858 39.30 40.50 39.25 40.10 0.35 0.88% 40.10 38 40.15 5 11.08
2014-10-06 2441 805254 531 32347083 39.80 40.40 39.80 40.10 0.00 0% 40.10 4 40.15 1 11.08
2014-10-07 2441 1091727 633 43805544 40.10 40.60 39.65 40.15 0.05 0.12% 40.10 14 40.15 35 11.09
2014-10-08 2441 1108500 576 44152248 40.00 40.25 39.45 39.50 0.65 -1.62% 39.45 29 39.50 25 10.91
2014-10-09 2441 1703304 810 66479856 39.55 40.10 38.60 38.60 0.90 -2.28% 38.60 7 38.75 1 10.66
2014-10-13 2441 2888647 1385 106142610 36.50 37.70 36.00 36.00 2.60 -6.74% 36.00 96 36.10 26 9.94
2014-10-14 2441 1566697 941 57430051 36.00 37.35 35.85 37.35 1.35 3.75% 37.30 5 37.35 11 10.32
2014-10-15 2441 848422 583 31196850 37.30 37.30 36.50 36.75 0.60 -1.61% 36.65 16 36.75 25 10.15
2014-10-16 2441 1823601 1226 65753852 36.00 37.20 34.80 37.15 0.40 1.09% 37.10 3 37.15 33 10.26
2014-10-17 2441 1868355 930 68868426 37.80 37.80 36.20 36.45 0.70 -1.88% 36.40 13 36.45 8 10.07
2014-10-20 2441 1698137 1095 63176887 36.80 37.60 36.80 36.95 0.50 1.37% 36.95 4 37.00 14 10.21
2014-10-21 2441 675082 372 24867879 37.40 37.40 36.55 36.80 0.15 -0.41% 36.75 2 36.85 30 10.17
2014-10-22 2441 994451 492 37212853 37.40 37.70 37.00 37.60 0.80 2.17% 37.60 21 37.65 34 10.39
2014-10-23 2441 621516 305 23327846 37.60 38.00 37.10 37.65 0.05 0.13% 37.60 2 37.70 5 10.40
2014-10-24 2441 517880 344 19281152 37.75 37.75 37.10 37.15 0.50 -1.33% 37.15 12 37.20 2 10.26
2014-10-27 2441 929105 506 33796730 37.35 37.35 35.95 36.00 1.15 -3.1% 36.00 1 36.10 3 9.94
2014-10-28 2441 851736 432 31175908 36.10 37.00 36.10 37.00 1.00 2.78% 36.90 3 37.00 42 10.22
2014-10-29 2441 875335 460 32713639 37.05 37.60 37.05 37.35 0.35 0.95% 37.35 13 37.40 30 10.32
2014-10-30 2441 719786 543 27066445 37.35 37.85 37.20 37.60 0.25 0.67% 37.60 12 37.65 16 10.39
2014-10-31 2441 652149 261 24638928 37.65 38.00 37.50 38.00 0.40 1.06% 37.80 39 38.00 54 10.50
2014-11-03 2441 1085131 685 41309552 38.05 38.30 37.70 37.85 0.15 -0.39% 37.80 15 37.85 19 10.46
2014-11-04 2441 675001 406 25625634 37.85 38.45 37.65 38.00 0.15 0.4% 38.00 4 38.05 1 10.50
2014-11-05 2441 768640 405 29172370 38.50 38.50 37.70 37.80 0.20 -0.53% 37.80 38 37.85 6 10.44
2014-11-06 2441 610121 293 23190266 37.85 38.30 37.70 37.70 0.10 -0.26% 37.70 20 37.80 2 10.41
2014-11-07 2441 1150550 556 42559700 37.00 37.35 36.60 36.90 0.80 -2.12% 36.90 4 37.00 8 10.19
2014-11-10 2441 956480 537 35148986 37.00 37.15 36.35 36.95 0.05 0.14% 36.90 5 36.95 3 10.21
2014-11-11 2441 384431 264 14258122 37.00 37.20 36.90 37.15 0.20 0.54% 37.10 6 37.15 14 10.26
2014-11-12 2441 562307 410 20866891 37.15 37.20 37.00 37.15 0.00 0% 37.15 3 37.20 41 10.26
2014-11-13 2441 399756 216 14845893 37.20 37.25 37.00 37.10 0.05 -0.13% 37.05 15 37.10 1 9.42
2014-11-14 2441 418347 284 15469302 37.10 37.25 36.80 37.00 0.10 -0.27% 37.00 2 37.10 4 9.39
2014-11-17 2441 687999 432 25161460 37.00 37.10 36.40 36.65 0.35 -0.95% 36.65 1 36.70 1 9.30
2014-11-18 2441 900867 474 32601590 36.35 36.55 36.00 36.15 0.50 -1.36% 36.10 5 36.15 13 9.18
2014-11-19 2441 466679 271 16868177 36.00 36.40 36.00 36.20 0.05 0.14% 36.15 1 36.20 5 9.19
2014-11-20 2441 880160 561 32019128 36.20 36.55 36.15 36.50 0.30 0.83% 36.45 41 36.50 45 9.26
2014-11-21 2441 627931 512 23076581 36.65 36.90 36.50 36.65 0.15 0.41% 36.65 16 36.80 16 9.30
2014-11-24 2441 785596 634 28932559 36.65 37.15 36.35 37.05 0.40 1.09% 37.00 33 37.05 12 9.40
2014-11-25 2441 705304 437 25991544 36.95 37.05 36.65 36.65 0.40 -1.08% 36.65 103 36.85 1 9.30
2014-11-26 2441 511051 393 18852715 36.70 37.00 36.70 36.80 0.15 0.41% 36.80 1 36.85 10 9.34
2014-11-27 2441 730958 563 26967309 36.80 37.00 36.65 36.70 0.10 -0.27% 36.70 8 36.75 8 9.31
2014-11-28 2441 738577 522 26978641 36.70 36.70 36.30 36.30 0.40 -1.09% 36.30 11 36.35 10 9.21
2014-12-01 2441 726440 509 26215862 35.30 36.50 35.30 36.40 0.10 0.28% 36.35 20 36.45 5 9.24
2014-12-02 2441 529936 371 19227465 36.40 36.45 36.10 36.45 0.05 0.14% 36.40 1 36.45 2 9.25
2014-12-03 2441 918732 487 33916784 36.60 37.20 36.45 37.00 0.55 1.51% 37.00 13 37.05 5 9.39
2014-12-04 2441 829639 519 30859947 37.50 37.50 37.00 37.25 0.25 0.68% 37.20 37 37.25 17 9.45
2014-12-05 2441 697107 393 25779885 37.25 37.25 36.85 36.90 0.35 -0.94% 36.90 3 36.95 8 9.37
2014-12-08 2441 1481811 726 55302214 37.20 37.65 36.90 37.40 0.50 1.36% 37.35 3 37.40 31 9.49
2014-12-09 2441 1138613 585 41641683 37.00 37.00 36.30 36.60 0.80 -2.14% 36.60 30 36.65 1 9.29
2014-12-10 2441 580319 428 21321023 36.60 36.90 36.60 36.90 0.30 0.82% 36.80 4 36.90 31 9.37
2014-12-11 2441 1290448 714 48283749 36.70 37.80 36.60 37.60 0.70 1.9% 37.45 12 37.60 32 9.54
2014-12-12 2441 759211 601 39647911 51.60 52.80 51.60 37.60 1.30 0% 52.70 22 52.80 44 12.22
2014-12-15 2441 572074 260 21387357 37.30 37.60 37.05 37.55 0.05 -0.13% 37.45 5 37.55 15 9.53
2014-12-16 2441 670500 536 25186770 37.60 37.70 37.25 37.65 0.10 0.27% 37.40 1 37.65 13 9.56
2014-12-17 2441 1641300 874 61777039 37.65 37.95 37.35 37.80 0.15 0.4% 37.75 48 37.80 14 9.59
2014-12-18 2441 3365077 1648 128734882 38.50 38.80 37.60 37.95 0.15 0.4% 37.80 1 37.95 6 9.63
2014-12-19 2441 1764470 856 67182315 38.50 38.60 37.80 37.80 0.15 -0.4% 37.80 4 37.85 1 9.59
2014-12-22 2441 606709 319 22992217 38.00 38.05 37.55 38.05 0.25 0.66% 38.00 2 38.05 2 9.66
2014-12-23 2441 772387 452 29414756 38.40 38.40 37.95 38.20 0.15 0.39% 38.15 1 38.20 20 9.70
2014-12-24 2441 802456 599 30734162 38.20 38.40 38.15 38.35 0.15 0.39% 38.30 3 38.35 40 9.73
2014-12-25 2441 415082 344 15911416 38.45 38.45 38.20 38.25 0.10 -0.26% 38.25 21 38.35 10 9.71
2014-12-26 2441 454611 312 17461210 38.25 38.50 38.25 38.40 0.15 0.39% 38.35 13 38.40 8 9.75
2014-12-27 2441 241808 148 9300124 38.70 38.70 38.35 38.45 0.05 0.13% 38.45 1 38.50 45 9.76
2014-12-29 2441 760588 503 29355654 38.50 38.70 38.45 38.50 0.05 0.13% 38.50 66 38.60 5 9.77
2014-12-30 2441 466638 335 17981111 38.75 38.80 38.40 38.55 0.05 0.13% 38.55 1 38.60 33 9.78
2014-12-31 2441 379080 243 14556324 38.55 38.55 38.25 38.45 0.10 -0.26% 38.40 13 38.45 6 9.76