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　　　　39.20
0
0%		39.00
-0.2
-0.51%		39.55
0.55
1.41%		39.60
0.05
0.13%		39.00
-0.6
-1.52%		 　38.65
-0.35
-0.9%		38.80
0.15
0.39%		38.80
0
0%		39.15
0.35
0.9%		38.75
-0.4
-1.02%		 　38.35
-0.4
-1.03%		38.90
0.55
1.43%		38.80
-0.1
-0.26%		38.80
0
0%		38.80
0
0%		 　38.65
-0.15
-0.39%		38.70
0.05
0.13%		39.25
0.55
1.42%		38.65
-0.6
-1.53%		38.40
-0.25
-0.65%		 38.8
2 月　37.85
-0.55
-1.43%		37.70
-0.15
-0.4%		37.35
-0.35
-0.93%		37.40
0.05
0.13%		37.70
0.3
0.8%		 　37.65
-0.05
-0.13%		37.60
-0.05
-0.13%		37.65
0.05
0.13%		37.75
0.1
0.27%		37.55
-0.2
-0.53%		 　　　　　　　　　37.60
0.05
0.13%		38.40
0.8
2.13%		38.15
-0.25
-0.65%		 37.81
3 月　38.10
-0.05
-0.13%		38.50
0.4
1.05%		39.55
1.05
2.73%		39.45
-0.1
-0.25%		40.25
0.8
2.03%		 　40.60
0.35
0.87%		40.35
-0.25
-0.62%		40.40
0.05
0.12%		40.80
0.4
0.99%		41.00
0.2
0.49%		 　41.25
0.25
0.61%		40.90
-0.35
-0.85%		40.85
-0.05
-0.12%		42.00
1.15
2.82%		42.25
0.25
0.6%		 　42.00
-0.25
-0.59%		41.85
-0.15
-0.36%		41.70
-0.15
-0.36%		41.55
-0.15
-0.36%		41.25
-0.3
-0.72%		 　40.80
-0.45
-1.09%		41.40
0.6
1.47%		40.83
4 月40.85
-0.55
-1.33%		41.00
0.15
0.37%		 　　　41.30
0.3
0.73%		41.65
0.35
0.85%		41.15
-0.5
-1.2%		40.65
-0.5
-1.22%		 　41.05
0.4
0.98%		41.05
0
0%		40.85
-0.2
-0.49%		41.05
0.2
0.49%		40.75
-0.3
-0.73%		 　40.35
-0.4
-0.98%		39.85
-0.5
-1.24%		40.15
0.3
0.75%		40.20
0.05
0.12%		39.95
-0.25
-0.62%		 　40.20
0.25
0.63%		40.45
0.25
0.62%		40.85
0.4
0.99%		41.25
0.4
0.98%		 40.77
5 月　　　41.65
0.4
0.97%		41.50
-0.15
-0.36%		41.55
0.05
0.12%		41.45
-0.1
-0.24%		41.15
-0.3
-0.72%		 　40.35
-0.8
-1.94%		40.90
0.55
1.36%		40.85
-0.05
-0.12%		41.05
0.2
0.49%		40.75
-0.3
-0.73%		 　41.00
0.25
0.61%		41.30
0.3
0.73%		41.60
0.3
0.73%		41.60
0
0%		42.00
0.4
0.96%		 　42.10
0.1
0.24%		41.95
-0.15
-0.36%		42.60
0.65
1.55%		42.85
0.25
0.59%		42.30
-0.55
-1.28%		 41.5
6 月41.80
-0.5
-1.18%		42.50
0.7
1.67%		42.10
-0.4
-0.94%		40.55
-1.55
-3.68%		40.00
-0.55
-1.36%		 　38.90
-1.1
-2.75%		36.80
-2.1
-5.4%		36.95
0.15
0.41%		36.80
-0.15
-0.41%		36.50
-0.3
-0.82%		 　37.15
0.65
1.78%		36.70
-0.45
-1.21%		35.90
-0.8
-2.18%		36.60
0.7
1.95%		 　　37.25
0.65
1.78%		36.85
-0.4
-1.07%		36.90
0.05
0.14%		36.55
-0.35
-0.95%		36.50
-0.05
-0.14%		 　36.00
-0.5
-1.37%		36.15
0.15
0.42%		 37.72
7 月36.00
-0.15
-0.41%		36.15
0.15
0.42%		36.55
0.4
1.11%		 　36.05
-0.5
-1.37%		35.60
-0.45
-1.25%		33.80
-1.8
-5.06%		34.35
0.55
1.63%		 　　34.80
0.45
1.31%		34.15
-0.65
-1.87%		34.20
0.05
0.15%		33.95
-0.25
-0.73%		33.90
-0.05
-0.15%		 　32.55
-1.35
-3.98%		32.40
-0.15
-0.46%		31.85
-0.55
-1.7%		30.25
-1.6
-5.02%		30.50
0.25
0.83%		 　29.70
-0.8
-2.62%		29.50
-0.2
-0.67%		30.30
0.8
2.71%		30.50
0.2
0.66%		30.00
-0.5
-1.64%		33.08
8 月 　29.70
-0.3
-1%		29.00
-0.7
-2.36%		29.60
0.6
2.07%		29.65
0.05
0.17%		30.60
0.95
3.2%		 　32.05
1.45
4.74%		30.60
-1.45
-4.52%		29.80
-0.8
-2.61%		30.20
0.4
1.34%		30.10
-0.1
-0.33%		 　30.00
-0.1
-0.33%		30.05
0.05
0.17%		28.80
-1.25
-4.16%		28.50
-0.3
-1.04%		27.90
-0.6
-2.11%		 　26.20
-1.7
-6.09%		27.90
1.7
6.49%		25.30
-2.6
-9.32%		25.90
0.6
2.37%		26.55
0.65
2.51%		 26.40
-0.15
-0.56%		28.72
9 月26.10
-0.3
-1.14%		26.35
0.25
0.96%		27.00
0.65
2.47%		26.55
-0.45
-1.67%		 　26.50
-0.05
-0.19%		26.40
-0.1
-0.38%		27.00
0.6
2.27%		27.40
0.4
1.48%		27.70
0.3
1.09%		 　27.65
-0.05
-0.18%		27.60
-0.05
-0.18%		27.90
0.3
1.09%		28.25
0.35
1.25%		28.50
0.25
0.88%		 　27.80
-0.7
-2.46%		29.20
1.4
5.04%		28.30
-0.9
-3.08%		28.20
-0.1
-0.35%		28.20
0
0%		 　　　28.10
-0.1
-0.35%		 27.57
10 月28.50
0.4
1.42%		28.50
0
0%		 　28.95
0.45
1.58%		28.55
-0.4
-1.38%		28.50
-0.05
-0.18%		28.35
-0.15
-0.53%		 　　28.75
0.4
1.41%		28.70
-0.05
-0.17%		28.90
0.2
0.7%		29.00
0.1
0.35%		29.40
0.4
1.38%		 　29.75
0.35
1.19%		30.95
1.2
4.03%		31.30
0.35
1.13%		31.20
-0.1
-0.32%		31.35
0.15
0.48%		 　31.90
0.55
1.75%		32.40
0.5
1.57%		32.15
-0.25
-0.77%		31.90
-0.25
-0.78%		32.20
0.3
0.94%		 30.22
11 月　35.10
2.9
9.01%		35.05
-0.05
-0.14%		35.05
0
0%		35.05
0
0%		35.00
-0.05
-0.14%		 　34.90
-0.1
-0.29%		35.05
0.15
0.43%		34.20
-0.85
-2.43%		34.05
-0.15
-0.44%		33.80
-0.25
-0.73%		 　33.25
-0.55
-1.63%		33.65
0.4
1.2%		33.20
-0.45
-1.34%		33.25
0.05
0.15%		32.60
-0.65
-1.95%		 　32.80
0.2
0.61%		32.85
0.05
0.15%		32.25
-0.6
-1.83%		32.45
0.2
0.62%		32.45
0
0%		 　32.70
0.25
0.77%		 33.65
12 月32.55
-0.15
-0.46%		33.40
0.85
2.61%		33.55
0.15
0.45%		33.30
-0.25
-0.75%		 　34.10
0.8
2.4%		34.00
-0.1
-0.29%		34.35
0.35
1.03%		34.80
0.45
1.31%		34.10
-0.7
-2.01%		 　34.10
0
0%		35.35
1.25
3.67%		35.50
0.15
0.42%		35.85
0.35
0.99%		35.80
-0.05
-0.14%		 　35.65
-0.15
-0.42%		35.80
0.15
0.42%		36.60
0.8
2.23%		35.85
-0.75
-2.05%		35.80
-0.05
-0.14%		 　35.45
-0.35
-0.98%		36.20
0.75
2.12%		35.85
-0.35
-0.97%		35.85
0
0%		34.93

說明:最高漲幅:9.01%最低跌幅:-9.32% 最高價:42.85最低價:25.30平均價:35.36,灰色底表示週末,漲133天(59.9)元,跌156天(-65.05)元,平盤14天
9%=2,6%=1,5%=3,4%=2,3%=6,2%=23,1%=64,0%=46,-0%=1,-1%=2,-2%=4,-3%=4,-4%=6,-5%=20,-6%=56,-7%=63,

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 2441 1545842 859 60207445 38.60 39.25 38.40 39.20 0.75 0% 39.10 12 39.20 29 9.95
2015-01-06 2441 810956 516 31561884 39.20 39.20 38.75 39.00 0.20 -0.51% 38.95 29 39.00 10 9.90
2015-01-07 2441 1583349 891 62559699 38.60 39.75 38.60 39.55 0.55 1.41% 39.55 79 39.60 35 10.04
2015-01-08 2441 866850 566 34286820 39.80 39.90 39.30 39.60 0.05 0.13% 39.55 1 39.60 20 10.05
2015-01-09 2441 1534709 762 60041801 39.70 39.70 38.95 39.00 0.60 -1.52% 39.00 46 39.05 1 9.90
2015-01-12 2441 599209 408 23180295 38.90 38.95 38.55 38.65 0.35 -0.9% 38.65 46 38.75 12 9.81
2015-01-13 2441 459782 336 17799525 38.45 38.85 38.45 38.80 0.15 0.39% 38.70 6 38.80 53 9.85
2015-01-14 2441 316585 256 12254051 38.95 38.95 38.55 38.80 0.00 0% 38.70 39 38.80 22 9.85
2015-01-15 2441 1078382 537 42321947 38.80 39.45 38.60 39.15 0.35 0.9% 39.15 4 39.20 24 9.94
2015-01-16 2441 526408 336 20419957 39.25 39.30 38.60 38.75 0.40 -1.02% 38.75 14 38.80 3 9.84
2015-01-19 2441 333495 254 12865878 38.75 39.10 38.35 38.35 0.40 -1.03% 38.35 6 38.40 6 9.73
2015-01-20 2441 296307 277 11502197 38.50 39.00 38.35 38.90 0.55 1.43% 38.85 6 38.90 16 9.87
2015-01-21 2441 292757 265 11342041 38.10 38.90 38.10 38.80 0.10 -0.26% 38.80 3 38.85 18 9.85
2015-01-22 2441 592638 503 22987186 39.00 39.05 38.65 38.80 0.00 0% 38.75 18 38.80 83 9.85
2015-01-23 2441 736902 430 28532891 38.90 38.90 38.55 38.80 0.00 0% 38.75 6 38.80 84 9.85
2015-01-26 2441 404858 242 15675417 38.80 38.90 38.60 38.65 0.15 -0.39% 38.60 66 38.70 10 9.81
2015-01-27 2441 286751 206 11092935 38.80 38.90 38.60 38.70 0.05 0.13% 38.65 73 38.70 3 9.82
2015-01-28 2441 845442 531 32899007 38.50 39.30 38.50 39.25 0.55 1.42% 39.25 5 39.30 45 9.96
2015-01-29 2441 729744 540 28248965 39.10 39.15 38.55 38.65 0.60 -1.53% 38.65 1 38.70 1 9.81
2015-01-30 2441 943376 739 36264248 38.60 38.70 38.20 38.40 0.25 -0.65% 38.35 1 38.40 8 9.75
2015-02-02 2441 1004306 671 38165043 38.40 38.50 37.80 37.85 0.55 -1.43% 37.80 169 37.85 53 9.61
2015-02-03 2441 1596503 885 60193634 37.85 37.95 37.55 37.70 0.15 -0.4% 37.70 30 37.75 90 9.57
2015-02-04 2441 1887648 1179 70779041 37.80 37.80 37.25 37.35 0.35 -0.93% 37.35 91 37.40 2 9.48
2015-02-05 2441 809544 636 30222910 37.10 37.45 37.10 37.40 0.05 0.13% 37.40 20 37.45 2 9.49
2015-02-06 2441 741435 441 27978169 37.40 37.95 37.40 37.70 0.30 0.8% 37.70 45 37.80 16 9.57
2015-02-09 2441 389352 237 14678530 37.65 37.95 37.60 37.65 0.05 -0.13% 37.60 51 37.65 19 9.56
2015-02-10 2441 501022 332 18881273 37.65 37.85 37.60 37.60 0.05 -0.13% 37.55 1 37.60 3 9.54
2015-02-11 2441 386408 287 14538939 37.65 37.80 37.50 37.65 0.05 0.13% 37.60 1 37.65 1 9.56
2015-02-12 2441 497200 366 18724365 37.70 37.85 37.55 37.75 0.10 0.27% 37.60 23 37.75 10 9.58
2015-02-13 2441 489707 308 18409191 37.75 37.75 37.50 37.55 0.20 -0.53% 37.55 1 37.60 3 9.53
2015-02-24 2441 524784 330 19780705 37.80 37.90 37.60 37.60 0.05 0.13% 37.60 45 37.65 1 9.54
2015-02-25 2441 1016266 546 38490583 37.60 38.45 37.55 38.40 0.80 2.13% 38.35 12 38.40 22 9.75
2015-02-26 2441 1782403 927 67761968 38.40 38.40 37.80 38.15 0.25 -0.65% 38.10 17 38.15 8 9.68
2015-03-02 2441 1023990 644 38977569 38.20 38.20 37.90 38.10 0.05 -0.13% 38.10 2 38.15 3 9.67
2015-03-03 2441 1937800 993 74677255 38.10 38.90 38.00 38.50 0.40 1.05% 38.50 25 38.55 40 9.77
2015-03-04 2441 8437018 3142 330611349 38.50 39.90 38.10 39.55 1.05 2.73% 39.55 2 39.60 40 10.04
2015-03-05 2441 2111709 979 82856048 39.50 39.65 39.00 39.45 0.10 -0.25% 39.35 12 39.45 8 10.01
2015-03-06 2441 4675802 2075 186778979 39.45 40.60 39.15 40.25 0.80 2.03% 40.25 109 40.30 65 10.22
2015-03-09 2441 4400398 2414 177353263 40.25 40.90 39.70 40.60 0.35 0.87% 40.60 28 40.65 51 10.30
2015-03-10 2441 3040247 1724 122359496 40.70 40.80 39.80 40.35 0.25 -0.62% 40.35 12 40.40 21 10.24
2015-03-11 2441 1910892 928 77014183 39.90 40.55 39.90 40.40 0.05 0.12% 40.40 15 40.45 3 10.25
2015-03-12 2441 2740295 1424 111900899 40.50 40.95 40.50 40.80 0.40 0.99% 40.80 48 40.85 19 10.36
2015-03-13 2441 2105486 1129 86465876 41.00 41.20 40.90 41.00 0.20 0.49% 41.00 554 41.05 7 10.41
2015-03-16 2441 2002853 1173 82472905 41.00 41.40 40.70 41.25 0.25 0.61% 41.20 254 41.25 3 10.47
2015-03-17 2441 1929244 920 79355472 41.50 41.65 40.80 40.90 0.35 -0.85% 40.90 5 40.95 2 10.38
2015-03-18 2441 1552660 991 63434806 40.65 41.00 40.65 40.85 0.05 -0.12% 40.85 1 40.90 81 10.37
2015-03-19 2441 5375723 2604 224141200 40.85 42.45 40.80 42.00 1.15 2.82% 41.90 14 42.00 40 10.66
2015-03-20 2441 2959198 1670 124165809 42.00 42.50 41.50 42.25 0.25 0.6% 42.15 2 42.25 6 10.72
2015-03-23 2441 1814061 875 76190144 42.30 42.30 41.70 42.00 0.25 -0.59% 42.00 287 42.05 16 10.55
2015-03-24 2441 1562808 785 65177255 42.00 42.00 41.55 41.85 0.15 -0.36% 41.75 15 41.85 16 10.52
2015-03-25 2441 1015963 584 42447842 41.85 42.10 41.65 41.70 0.15 -0.36% 41.70 223 41.75 9 10.48
2015-03-26 2441 1545614 1015 64155201 41.00 41.70 41.00 41.55 0.15 -0.36% 41.55 162 41.60 1 10.44
2015-03-27 2441 1120389 759 46332671 41.70 41.80 41.10 41.25 0.30 -0.72% 41.20 4 41.30 67 10.36
2015-03-30 2441 1113948 802 45701114 41.25 41.55 40.75 40.80 0.45 -1.09% 40.75 28 40.80 46 10.25
2015-03-31 2441 937499 645 38618301 41.00 41.40 40.90 41.40 0.60 1.47% 41.30 4 41.40 13 10.40
2015-04-01 2441 978704 723 40138038 41.40 41.40 40.70 40.85 0.55 -1.33% 40.85 9 40.95 5 10.26
2015-04-02 2441 1220609 784 50015353 40.95 41.25 40.75 41.00 0.15 0.37% 40.90 40 41.00 26 10.30
2015-04-07 2441 719363 463 29680336 40.75 41.50 40.75 41.30 0.30 0.73% 41.25 86 41.30 27 10.38
2015-04-08 2441 1641232 1009 68108669 41.30 41.75 41.10 41.65 0.35 0.85% 41.60 10 41.65 43 10.46
2015-04-09 2441 1310535 765 54114630 41.65 41.65 41.10 41.15 0.50 -1.2% 41.15 153 41.20 10 10.34
2015-04-10 2441 1105047 625 45064652 41.15 41.20 40.60 40.65 0.50 -1.22% 40.60 96 40.65 7 10.21
2015-04-13 2441 808793 616 33180013 40.65 41.20 40.65 41.05 0.40 0.98% 41.05 12 41.15 15 10.31
2015-04-14 2441 716771 433 29399461 41.05 41.20 40.65 41.05 0.00 0% 41.00 38 41.05 14 10.31
2015-04-15 2441 921028 715 37728737 40.80 41.10 40.80 40.85 0.20 -0.49% 40.85 150 40.95 1 10.26
2015-04-16 2441 1302840 483 53391879 41.00 41.15 40.80 41.05 0.20 0.49% 41.00 5 41.05 19 10.31
2015-04-17 2441 1001968 552 40796940 40.95 41.00 40.60 40.75 0.30 -0.73% 40.70 14 40.75 9 10.24
2015-04-20 2441 1379721 763 55600089 40.50 40.50 40.00 40.35 0.40 -0.98% 40.35 6 40.45 18 10.14
2015-04-21 2441 1461358 843 58523210 40.40 40.50 39.80 39.85 0.50 -1.24% 39.85 3 39.95 5 10.01
2015-04-22 2441 1213330 489 48714193 39.85 40.30 39.85 40.15 0.30 0.75% 40.10 20 40.15 113 10.09
2015-04-23 2441 925060 553 37190452 40.15 40.35 40.00 40.20 0.05 0.12% 40.15 17 40.20 55 10.10
2015-04-24 2441 1337899 903 53679096 40.35 40.45 39.90 39.95 0.25 -0.62% 39.95 42 40.00 2 10.04
2015-04-27 2441 1008077 668 40482779 39.90 40.25 39.90 40.20 0.25 0.63% 40.15 32 40.20 88 10.10
2015-04-28 2441 639505 508 25798821 40.20 40.45 40.05 40.45 0.25 0.62% 40.40 21 40.45 59 10.16
2015-04-29 2441 1073210 647 43768040 41.20 41.20 40.45 40.85 0.40 0.99% 40.80 5 40.85 3 10.26
2015-04-30 2441 1851650 1101 75965061 40.85 41.30 40.60 41.25 0.40 0.98% 41.25 36 41.30 25 10.36
2015-05-04 2441 2731293 1632 113491182 41.50 41.70 41.30 41.65 0.40 0.97% 41.60 1 41.65 155 10.46
2015-05-05 2441 1202909 700 49828330 41.65 41.70 41.20 41.50 0.15 -0.36% 41.45 12 41.50 50 10.43
2015-05-06 2441 1241853 806 51506505 41.00 41.60 40.95 41.55 0.05 0.12% 41.55 3 41.60 166 10.44
2015-05-07 2441 915753 601 37893504 41.55 41.55 41.25 41.45 0.10 -0.24% 41.35 201 41.45 2 10.41
2015-05-08 2441 1095166 680 45110156 41.45 41.45 41.05 41.15 0.30 -0.72% 41.15 27 41.20 14 10.34
2015-05-11 2441 1044022 699 42413228 41.20 41.20 40.20 40.35 0.80 -1.94% 40.35 42 40.50 2 10.14
2015-05-12 2441 889870 619 36194452 40.40 41.00 40.40 40.90 0.55 1.36% 40.85 6 40.95 17 10.28
2015-05-13 2441 859920 616 35130038 40.90 41.10 40.60 40.85 0.05 -0.12% 40.80 1 40.85 6 10.37
2015-05-14 2441 1289107 771 52751467 41.10 41.10 40.45 41.05 0.20 0.49% 41.00 5 41.05 1 10.42
2015-05-15 2441 776786 587 31677214 41.00 41.00 40.65 40.75 0.30 -0.73% 40.75 203 40.80 16 10.34
2015-05-18 2441 734139 576 29866013 40.80 41.00 40.35 41.00 0.25 0.61% 40.80 6 41.00 91 10.41
2015-05-19 2441 1740272 1088 71450799 41.00 41.30 40.75 41.30 0.30 0.73% 41.30 4 41.35 21 10.48
2015-05-20 2441 3395373 1778 141690785 41.60 42.20 41.25 41.60 0.30 0.73% 41.55 15 41.60 96 10.56
2015-05-21 2441 1171567 681 48558781 41.60 41.75 41.00 41.60 0.00 0% 41.60 4 41.65 36 10.56
2015-05-22 2441 1923104 1103 80729136 41.80 42.10 41.60 42.00 0.40 0.96% 41.95 22 42.00 201 10.66
2015-05-25 2441 3267333 1592 139333586 42.00 43.25 42.00 42.10 0.10 0.24% 42.10 85 42.20 2 10.69
2015-05-26 2441 1388445 864 58374225 42.10 42.40 41.85 41.95 0.15 -0.36% 41.90 2 41.95 38 10.65
2015-05-27 2441 2102213 1219 89357569 41.95 42.95 41.95 42.60 0.65 1.55% 42.60 1 42.65 47 10.81
2015-05-28 2441 2400075 1181 102907237 43.00 43.25 42.70 42.85 0.25 0.59% 42.80 103 42.85 32 10.88
2015-05-29 2441 2149808 1021 91173987 43.00 43.05 42.05 42.30 0.55 -1.28% 42.25 6 42.30 24 10.74
2015-06-01 2441 1709151 770 71707101 42.30 42.75 41.80 41.80 0.50 -1.18% 41.80 67 42.05 12 10.61
2015-06-02 2441 1648960 768 69527345 41.80 42.60 41.70 42.50 0.70 1.67% 42.50 9 42.55 6 10.79
2015-06-03 2441 1124773 684 47659289 42.70 42.70 42.10 42.10 0.40 -0.94% 42.10 20 42.15 2 10.69
2015-06-04 2441 3020459 1620 123738882 42.20 42.30 40.00 40.55 1.55 -3.68% 40.55 47 40.60 16 10.29
2015-06-05 2441 1601037 915 64134128 40.00 40.75 39.60 40.00 0.55 -1.36% 40.00 10 40.10 120 10.15
2015-06-08 2441 2487492 1399 96700830 40.00 40.00 38.20 38.90 1.10 -2.75% 38.90 17 39.00 46 9.87
2015-06-09 2441 2931890 1931 109407193 38.10 38.20 36.60 36.80 2.10 -5.4% 36.80 10 36.90 3 9.34
2015-06-10 2441 1697842 894 63018626 37.20 37.50 36.55 36.95 0.15 0.41% 36.90 3 37.00 18 9.38
2015-06-11 2441 575274 388 21191207 37.10 37.10 36.50 36.80 0.15 -0.41% 36.80 38 36.85 5 9.34
2015-06-12 2441 768144 461 28116817 36.80 36.80 36.50 36.50 0.30 -0.82% 36.50 36 36.55 3 9.26
2015-06-15 2441 612680 484 22666693 36.70 37.30 36.60 37.15 0.65 1.78% 37.05 5 37.15 22 9.43
2015-06-16 2441 628158 426 23005746 36.90 36.90 36.55 36.70 0.45 -1.21% 36.65 1 36.70 2 9.31
2015-06-17 2441 2108763 1527 76162469 36.70 36.70 35.90 35.90 0.80 -2.18% 35.90 10 36.15 1 9.11
2015-06-18 2441 831199 655 30380602 36.00 36.90 36.00 36.60 0.70 1.95% 36.60 45 36.70 1 9.29
2015-06-22 2441 739009 418 27417430 36.30 37.40 36.30 37.25 0.65 1.78% 37.10 24 37.25 24 9.45
2015-06-23 2441 769586 544 28501239 37.25 37.35 36.85 36.85 0.40 -1.07% 36.85 27 36.95 29 9.35
2015-06-24 2441 429651 355 15871167 36.80 37.25 36.50 36.90 0.05 0.14% 36.85 101 37.05 30 9.37
2015-06-25 2441 1430001 1018 52479836 37.05 37.10 36.50 36.55 0.35 -0.95% 36.55 12 36.70 3 9.28
2015-06-26 2441 604788 482 21984219 36.30 36.55 36.25 36.50 0.05 -0.14% 36.50 90 36.55 4 9.26
2015-06-29 2441 944300 704 34057200 36.20 36.35 36.00 36.00 0.50 -1.37% 36.00 58 36.10 9 9.14
2015-06-30 2441 713046 547 25783359 36.20 36.45 36.00 36.15 0.15 0.42% 36.10 7 36.15 26 9.18
2015-07-01 2441 768520 581 27736244 36.05 36.35 36.00 36.00 0.15 -0.41% 36.00 55 36.10 2 9.14
2015-07-02 2441 819474 697 29746306 36.05 36.45 36.05 36.15 0.15 0.42% 36.15 33 36.35 3 9.18
2015-07-03 2441 648876 560 23524112 36.45 36.60 36.00 36.55 0.40 1.11% 36.50 1 36.55 66 9.28
2015-07-06 2441 494780 381 17880636 36.40 36.45 36.00 36.05 0.50 -1.37% 36.05 26 36.30 23 9.15
2015-07-07 2441 1116865 782 40050490 36.00 36.35 35.60 35.60 0.45 -1.25% 35.60 24 35.70 53 9.04
2015-07-08 2441 1812221 1157 62320164 35.50 35.55 33.00 33.80 1.80 -5.06% 33.75 3 33.80 20 8.58
2015-07-09 2441 983893 562 32809455 32.75 34.35 32.55 34.35 0.55 1.63% 34.20 2 34.35 5 8.72
2015-07-13 2441 772309 652 26661283 34.35 35.15 34.10 34.80 0.45 1.31% 34.60 2 34.80 4 8.83
2015-07-14 2441 980209 859 33763405 35.00 35.00 34.15 34.15 0.65 -1.87% 34.15 33 34.25 2 8.67
2015-07-15 2441 575024 473 19660717 34.15 34.75 34.00 34.20 0.05 0.15% 34.15 10 34.20 5 8.68
2015-07-16 2441 607662 485 20684489 34.10 34.30 33.95 33.95 0.25 -0.73% 33.95 2 34.00 8 8.62
2015-07-17 2441 908972 495 30923948 34.00 34.30 33.90 33.90 0.05 -0.15% 33.90 107 34.10 2 8.60
2015-07-20 2441 1487719 1014 49051570 33.90 34.10 32.55 32.55 1.35 -3.98% 32.50 96 32.55 5 8.26
2015-07-21 2441 902657 540 29383683 32.60 32.90 32.40 32.40 0.15 -0.46% 32.35 30 32.40 2 8.22
2015-07-22 2441 1159798 811 37065682 32.40 32.60 31.60 31.85 0.55 -1.7% 31.85 11 31.90 5 8.08
2015-07-23 2441 2799301 1721 85383928 31.35 31.65 29.90 30.25 1.60 -5.02% 30.10 1 30.25 1 7.68
2015-07-24 2441 1311336 816 39682646 30.10 30.90 29.50 30.50 0.25 0.83% 30.45 34 30.50 16 7.74
2015-07-27 2441 813710 560 24389255 30.50 30.65 29.60 29.70 0.80 -2.62% 29.60 13 29.70 10 7.54
2015-07-28 2441 1127950 860 33324921 29.70 30.00 29.20 29.50 0.20 -0.67% 29.50 73 29.65 1 7.49
2015-07-29 2441 632060 440 19042464 29.60 30.50 29.60 30.30 0.80 2.71% 30.20 1 30.30 38 7.69
2015-07-30 2441 693059 467 21208498 30.90 30.90 30.20 30.50 0.20 0.66% 30.50 49 30.55 19 7.74
2015-07-31 2441 807377 529 24315162 30.50 30.50 29.95 30.00 0.50 -1.64% 30.00 1 30.05 1 7.61
2015-08-03 2441 539652 352 15998540 30.00 30.20 29.45 29.70 0.30 -1% 29.70 16 29.85 2 7.54
2015-08-04 2441 1215858 683 35663495 30.00 30.10 28.80 29.00 0.70 -2.36% 28.95 6 29.00 10 7.36
2015-08-05 2441 772462 495 22822612 29.35 30.20 28.95 29.60 0.60 2.07% 29.60 1 29.70 1 7.51
2015-08-06 2441 451057 325 13374990 29.90 30.05 29.35 29.65 0.05 0.17% 29.60 21 29.70 10 7.53
2015-08-07 2441 692859 475 20900482 29.70 30.65 29.25 30.60 0.95 3.2% 30.50 2 30.60 36 7.77
2015-08-10 2441 1589658 875 51177071 31.10 33.65 30.45 32.05 1.45 4.74% 32.00 3 32.05 5 8.13
2015-08-11 2441 2004610 1500 62024547 32.20 32.25 30.25 30.60 1.45 -4.52% 30.55 7 30.60 2 7.77
2015-08-12 2441 2198858 1564 65295459 30.10 30.60 29.30 29.80 0.80 -2.61% 29.70 28 29.80 1 7.56
2015-08-13 2441 1383874 875 41264520 29.80 30.20 29.55 30.20 0.40 1.34% 30.20 22 30.25 8 8.07
2015-08-14 2441 853882 523 25614442 30.20 30.20 29.90 30.10 0.10 -0.33% 30.05 26 30.10 2 8.05
2015-08-17 2441 1058241 755 31756063 30.10 30.10 29.90 30.00 0.10 -0.33% 30.00 4 30.05 5 8.02
2015-08-18 2441 1180731 922 35538762 30.05 30.30 30.00 30.05 0.05 0.17% 30.05 4 30.15 1 8.03
2015-08-19 2441 2534292 1566 73956018 29.85 29.90 28.65 28.80 1.25 -4.16% 28.80 36 28.85 28 7.70
2015-08-20 2441 1695662 830 48488728 28.40 29.05 28.20 28.50 0.30 -1.04% 28.50 99 28.55 18 7.62
2015-08-21 2441 2026929 1010 56835844 28.20 28.35 27.75 27.90 0.60 -2.11% 27.85 12 27.90 7 7.46
2015-08-24 2441 2008075 1213 53177830 27.50 27.55 25.60 26.20 1.70 -6.09% 26.15 23 26.20 33 7.01
2015-08-25 2441 2851389 1466 74495773 25.05 27.90 25.05 27.90 1.70 6.49% 27.50 3 27.90 2 7.46
2015-08-26 2441 2006251 1150 49464376 25.10 25.45 24.05 25.30 0.00 -9.32% 25.30 161 25.40 7 6.76
2015-08-27 2441 1474020 938 38165820 25.60 26.15 25.60 25.90 0.60 2.37% 25.90 1 25.95 13 6.93
2015-08-28 2441 1330861 729 35077974 26.35 26.60 26.00 26.55 0.65 2.51% 26.55 1 26.60 20 7.10
2015-08-31 2441 1728993 979 46111261 26.55 27.20 26.40 26.40 0.15 -0.56% 26.40 9 26.50 3 7.06
2015-09-01 2441 1153206 862 30201523 26.40 26.40 26.05 26.10 0.30 -1.14% 26.10 18 26.30 5 6.98
2015-09-02 2441 885560 630 23196403 26.00 26.60 25.80 26.35 0.25 0.96% 26.35 12 26.50 6 7.05
2015-09-03 2441 1351430 808 36343890 26.80 27.15 26.55 27.00 0.65 2.47% 26.95 36 27.00 4 7.22
2015-09-04 2441 801739 538 21504417 27.15 27.20 26.50 26.55 0.45 -1.67% 26.55 2 26.70 30 7.10
2015-09-07 2441 325288 240 8579239 26.15 26.55 26.15 26.50 0.05 -0.19% 26.40 12 26.50 2 7.09
2015-09-08 2441 736348 556 19440455 26.30 26.60 26.20 26.40 0.10 -0.38% 26.40 4 26.45 1 7.06
2015-09-09 2441 1751920 989 47277940 26.90 27.15 26.60 27.00 0.60 2.27% 27.00 63 27.05 2 7.22
2015-09-10 2441 1398980 815 38136397 26.85 27.45 26.85 27.40 0.40 1.48% 27.35 2 27.40 39 7.33
2015-09-11 2441 1369018 822 37895796 27.50 28.00 27.20 27.70 0.30 1.09% 27.65 12 27.70 16 7.41
2015-09-14 2441 967259 555 26977002 27.80 28.25 27.65 27.65 0.05 -0.18% 27.65 24 27.70 13 7.39
2015-09-15 2441 901040 516 25104012 27.65 28.20 27.60 27.60 0.05 -0.18% 27.60 8 27.75 1 7.38
2015-09-16 2441 701633 488 19608662 27.75 28.05 27.75 27.90 0.30 1.09% 27.90 34 28.00 38 7.46
2015-09-17 2441 998903 586 28216156 28.10 28.40 28.10 28.25 0.35 1.25% 28.25 5 28.35 12 7.55
2015-09-18 2441 1306639 651 37349164 28.40 28.90 28.10 28.50 0.25 0.88% 28.50 26 28.65 1 7.62
2015-09-21 2441 830643 650 23156836 28.00 28.10 27.75 27.80 0.70 -2.46% 27.80 91 27.90 1 7.43
2015-09-22 2441 1409476 930 40221172 28.00 29.20 28.00 29.20 1.40 5.04% 29.20 45 29.25 12 7.81
2015-09-23 2441 1161512 782 33181986 29.00 29.00 28.30 28.30 0.90 -3.08% 28.30 5 28.45 2 7.57
2015-09-24 2441 866042 591 24371083 28.35 28.70 28.00 28.20 0.10 -0.35% 28.20 1 28.25 11 7.54
2015-09-25 2441 477550 315 13393282 28.15 28.25 27.85 28.20 0.00 0% 28.15 4 28.20 8 7.54
2015-09-30 2441 586174 492 16388272 27.60 28.10 27.60 28.10 0.10 -0.35% 28.00 1 28.10 15 7.51
2015-10-01 2441 541222 399 15409745 28.35 28.85 28.10 28.50 0.40 1.42% 28.50 24 28.60 28 7.62
2015-10-02 2441 298337 192 8500385 28.35 28.75 28.35 28.50 0.00 0% 28.45 6 28.50 14 7.62
2015-10-05 2441 829891 465 23938810 28.85 28.95 28.60 28.95 0.45 1.58% 28.90 20 28.95 34 7.74
2015-10-06 2441 704700 469 20326248 29.15 29.25 28.55 28.55 0.40 -1.38% 28.55 3 28.80 3 7.63
2015-10-07 2441 735699 569 20969607 28.55 28.70 28.30 28.50 0.05 -0.18% 28.50 10 28.55 1 7.62
2015-10-08 2441 696849 582 19746249 28.80 28.80 28.05 28.35 0.15 -0.53% 28.20 4 28.35 6 7.58
2015-10-12 2441 1007354 719 28806025 28.40 28.75 28.40 28.75 0.40 1.41% 28.60 8 28.75 5 7.69
2015-10-13 2441 684085 466 19620551 28.75 28.80 28.55 28.70 0.05 -0.17% 28.65 12 28.70 30 7.67
2015-10-14 2441 880350 550 25358474 28.75 28.90 28.65 28.90 0.20 0.7% 28.85 2 28.90 26 7.73
2015-10-15 2441 1501118 997 43700172 29.00 29.30 29.00 29.00 0.10 0.35% 29.00 56 29.05 4 7.75
2015-10-16 2441 1722202 832 50707264 29.15 29.90 29.05 29.40 0.40 1.38% 29.35 23 29.40 1 7.86
2015-10-19 2441 890835 556 26464197 29.55 29.90 29.50 29.75 0.35 1.19% 29.75 12 29.80 11 7.95
2015-10-20 2441 2145470 1268 65538241 30.00 30.95 30.00 30.95 1.20 4.03% 30.90 8 30.95 9 8.28
2015-10-21 2441 1635704 1066 51555315 32.00 32.00 31.20 31.30 0.35 1.13% 31.30 47 31.35 2 8.37
2015-10-22 2441 987054 649 30796287 31.20 31.45 30.90 31.20 0.10 -0.32% 31.20 19 31.25 5 8.34
2015-10-23 2441 903366 663 28404167 31.95 32.00 31.20 31.35 0.15 0.48% 31.25 1 31.35 5 8.38
2015-10-26 2441 616569 464 19566943 31.95 32.00 31.55 31.90 0.55 1.75% 31.75 42 31.90 40 8.53
2015-10-27 2441 930354 709 29855877 32.00 32.40 31.60 32.40 0.50 1.57% 32.35 4 32.40 3 8.66
2015-10-28 2441 689983 503 22297348 32.40 32.65 32.05 32.15 0.25 -0.77% 32.10 3 32.15 3 8.60
2015-10-29 2441 998076 726 31793608 32.30 32.30 31.40 31.90 0.25 -0.78% 31.90 8 31.95 6 8.53
2015-10-30 2441 969854 527 31216878 32.15 32.50 31.75 32.20 0.30 0.94% 32.20 24 32.25 1 8.61
2015-11-02 2441 8056943 3313 280617252 33.50 35.40 33.20 35.10 2.90 9.01% 35.10 259 35.15 1 9.39
2015-11-03 2441 3031577 1779 104645474 35.00 35.05 33.70 35.05 0.05 -0.14% 35.05 19 35.10 15 9.37
2015-11-04 2441 2155361 1148 75037964 35.00 35.10 34.60 35.05 0.00 0% 35.00 76 35.05 14 9.37
2015-11-05 2441 1631463 748 56903075 34.65 35.10 34.60 35.05 0.00 0% 35.05 62 35.10 35 9.37
2015-11-06 2441 1468964 741 51248995 34.90 35.00 34.65 35.00 0.05 -0.14% 34.95 50 35.00 4 9.36
2015-11-09 2441 1485674 661 51648633 35.10 35.40 34.40 34.90 0.10 -0.29% 34.90 59 34.95 22 9.33
2015-11-10 2441 1768704 718 61498633 34.80 35.15 34.45 35.05 0.15 0.43% 35.05 40 35.10 14 9.37
2015-11-11 2441 1289158 654 44109168 35.05 35.05 33.80 34.20 0.85 -2.43% 34.00 2 34.20 4 9.14
2015-11-12 2441 1009986 486 33941924 33.55 34.20 33.15 34.05 0.15 -0.44% 34.00 2 34.05 1 9.62
2015-11-13 2441 1374538 847 45502772 32.15 33.80 32.10 33.80 0.25 -0.73% 33.80 147 33.85 11 9.55
2015-11-16 2441 649276 458 21478008 32.70 33.35 32.65 33.25 0.55 -1.63% 33.25 18 33.30 3 9.39
2015-11-17 2441 979060 607 32719005 33.35 33.65 33.25 33.65 0.40 1.2% 33.45 3 33.65 17 9.51
2015-11-18 2441 843437 692 27983627 33.70 33.70 33.05 33.20 0.45 -1.34% 33.15 43 33.20 5 9.38
2015-11-19 2441 643297 468 21361127 33.50 33.60 33.00 33.25 0.05 0.15% 33.25 16 33.30 1 9.39
2015-11-20 2441 1026278 722 33570920 33.20 33.20 32.40 32.60 0.65 -1.95% 32.55 44 32.60 21 9.21
2015-11-23 2441 409734 256 13319722 32.60 32.95 32.35 32.80 0.20 0.61% 32.75 3 32.80 6 9.27
2015-11-24 2441 616140 407 22007095 35.90 36.00 35.45 32.85 0.05 0.15% 35.70 1 35.80 17 10.11
2015-11-25 2441 409408 294 13279034 32.80 32.90 32.20 32.25 0.60 -1.83% 32.25 41 32.30 17 9.11
2015-11-26 2441 598502 372 19561513 32.90 32.90 32.45 32.45 0.20 0.62% 32.45 8 32.50 2 9.17
2015-11-27 2441 257165 200 8353650 32.60 32.85 32.30 32.45 0.00 0% 32.40 3 32.45 5 9.17
2015-11-30 2441 637582 450 20605456 32.15 32.70 32.10 32.70 0.25 0.77% 32.55 36 32.70 3 9.24
2015-12-01 2441 1078106 726 35098811 32.90 32.90 32.20 32.55 0.15 -0.46% 32.55 4 32.65 1 9.19
2015-12-02 2441 1555759 1119 51857159 32.80 34.20 32.55 33.40 0.85 2.61% 33.40 28 33.45 1 9.44
2015-12-03 2441 511775 325 17206610 33.35 33.80 33.30 33.55 0.15 0.45% 33.55 2 33.60 2 9.48
2015-12-04 2441 737300 565 24618658 33.40 33.70 33.10 33.30 0.25 -0.75% 33.30 36 33.45 1 9.41
2015-12-07 2441 983042 438 33508179 33.90 34.55 33.60 34.10 0.80 2.4% 34.10 65 34.15 11 9.63
2015-12-08 2441 983642 649 33705766 34.60 34.75 33.85 34.00 0.10 -0.29% 33.90 29 34.00 3 9.60
2015-12-09 2441 918411 535 31297416 33.95 34.50 33.65 34.35 0.35 1.03% 34.30 3 34.40 20 9.70
2015-12-10 2441 2402059 1160 84288092 35.00 35.70 34.75 34.80 0.45 1.31% 34.75 7 34.80 38 9.83
2015-12-11 2441 930642 444 32259290 35.15 35.15 34.10 34.10 0.70 -2.01% 34.10 4 34.15 2 9.63
2015-12-14 2441 1552290 741 53488060 33.80 35.15 33.80 34.10 0.00 0% 34.10 10 34.15 4 9.63
2015-12-15 2441 1898217 1024 66533172 34.70 35.50 34.45 35.35 1.25 3.67% 35.30 12 35.35 16 9.99
2015-12-16 2441 1660023 967 59485058 35.75 36.20 35.50 35.50 0.15 0.42% 35.50 40 35.65 1 10.03
2015-12-17 2441 1095205 649 39251262 35.90 35.95 35.70 35.85 0.35 0.99% 35.80 10 35.85 36 10.13
2015-12-18 2441 616140 407 22007095 35.90 36.00 35.45 35.80 0.05 -0.14% 35.70 1 35.80 17 10.11
2015-12-21 2441 1001805 577 35907416 35.60 36.30 35.30 35.65 0.15 -0.42% 35.65 84 35.90 10 10.07
2015-12-22 2441 676721 379 24190402 35.45 35.95 35.45 35.80 0.15 0.42% 35.75 5 35.80 1 10.11
2015-12-23 2441 3085229 1650 112780231 35.90 37.00 35.85 36.60 0.80 2.23% 36.60 88 36.70 69 10.34
2015-12-24 2441 832534 492 30255308 36.70 37.10 35.85 35.85 0.75 -2.05% 35.85 55 36.00 1 10.13
2015-12-25 2441 628031 321 22546302 35.85 36.15 35.70 35.80 0.05 -0.14% 35.80 4 35.85 9 10.11
2015-12-28 2441 463701 265 16550742 35.80 36.10 35.40 35.45 0.35 -0.98% 35.45 25 35.50 1 10.01
2015-12-29 2441 1350239 694 48536075 36.45 36.45 35.60 36.20 0.75 2.12% 36.15 1 36.20 4 10.23
2015-12-30 2441 355315 275 12768362 36.40 36.40 35.60 35.85 0.35 -0.97% 35.85 3 35.95 2 10.13
2015-12-31 2441 269220 169 9639351 35.60 35.95 35.60 35.85 0.00 0% 35.80 4 35.85 20 10.13