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　　　35.35
0
0%		35.60
0.25
0.71%		35.05
-0.55
-1.54%		34.20
-0.85
-2.43%		34.00
-0.2
-0.58%		 　33.95
-0.05
-0.15%		33.30
-0.65
-1.91%		33.30
0
0%		32.20
-1.1
-3.3%		32.55
0.35
1.09%		 　33.25
0.7
2.15%		33.80
0.55
1.65%		33.05
-0.75
-2.22%		32.15
-0.9
-2.72%		32.45
0.3
0.93%		 　33.70
1.25
3.85%		33.40
-0.3
-0.89%		33.90
0.5
1.5%		33.75
-0.15
-0.44%		34.15
0.4
1.19%		34.45
0.3
0.88%		 33.76
2 月　35.45
1
2.9%		35.00
-0.45
-1.27%		 　　　　　　　　　　34.95
-0.05
-0.14%		35.15
0.2
0.57%		35.80
0.65
1.85%		35.60
-0.2
-0.56%		35.95
0.35
0.98%		 　35.75
-0.2
-0.56%		35.65
-0.1
-0.28%		35.35
-0.3
-0.84%		35.70
0.35
0.99%		35.95
0.25
0.7%		 35.87
3 月36.90
0.95
2.64%		37.15
0.25
0.68%		37.15
0
0%		37.00
-0.15
-0.4%		 　37.00
0
0%		36.95
-0.05
-0.14%		36.95
0
0%		36.90
-0.05
-0.14%		37.00
0.1
0.27%		 　36.90
-0.1
-0.27%		36.40
-0.5
-1.36%		36.80
0.4
1.1%		36.65
-0.15
-0.41%		36.95
0.3
0.82%		 　36.90
-0.05
-0.14%		37.00
0.1
0.27%		36.90
-0.1
-0.27%		36.85
-0.05
-0.14%		36.80
-0.05
-0.14%		 　36.90
0.1
0.27%		36.55
-0.35
-0.95%		36.90
0.35
0.96%		36.80
-0.1
-0.27%		36.89
4 月36.70
-0.1
-0.27%		 　　　36.00
-0.7
-1.91%		36.00
0
0%		36.30
0.3
0.83%		 　35.90
-0.4
-1.1%		35.75
-0.15
-0.42%		35.90
0.15
0.42%		35.85
-0.05
-0.14%		35.80
-0.05
-0.14%		 　35.80
0
0%		35.50
-0.3
-0.84%		35.50
0
0%		35.50
0
0%		35.50
0
0%		 　35.60
0.1
0.28%		35.65
0.05
0.14%		35.50
-0.15
-0.42%		36.10
0.6
1.69%		36.80
0.7
1.94%		 35.91
5 月　　36.35
-0.45
-1.22%		36.40
0.05
0.14%		36.00
-0.4
-1.1%		36.25
0.25
0.69%		 　35.30
-0.95
-2.62%		36.55
1.25
3.54%		36.05
-0.5
-1.37%		36.05
0
0%		35.80
-0.25
-0.69%		 　35.80
0
0%		36.00
0.2
0.56%		35.90
-0.1
-0.28%		36.05
0.15
0.42%		36.25
0.2
0.55%		 　36.50
0.25
0.69%		36.40
-0.1
-0.27%		37.00
0.6
1.65%		37.50
0.5
1.35%		37.60
0.1
0.27%		 　37.35
-0.25
-0.66%		37.10
-0.25
-0.67%		36.37
6 月37.30
0.2
0.54%		37.40
0.1
0.27%		37.40
0
0%		37.35
-0.05
-0.13%		 37.50
0.15
0.4%		37.90
0.4
1.07%		38.20
0.3
0.79%		 　　　37.80
-0.4
-1.05%		37.90
0.1
0.26%		37.95
0.05
0.13%		37.75
-0.2
-0.53%		37.40
-0.35
-0.93%		 　38.00
0.6
1.6%		38.05
0.05
0.13%		38.20
0.15
0.39%		38.15
-0.05
-0.13%		37.25
-0.9
-2.36%		 　37.75
0.5
1.34%		37.95
0.2
0.53%		37.80
-0.15
-0.4%		37.80
0
0%		 37.76
7 月38.00
0.2
0.53%		 　38.00
0
0%		 37.15
-0.85
-2.24%		37.55
0.4
1.08%		 　　37.80
0.25
0.67%		37.90
0.1
0.26%		37.90
0
0%		38.00
0.1
0.26%		37.95
-0.05
-0.13%		 　38.00
0.05
0.13%		37.95
-0.05
-0.13%		37.95
0
0%		38.35
0.4
1.05%		38.55
0.2
0.52%		 　38.50
-0.05
-0.13%		38.45
-0.05
-0.13%		38.60
0.15
0.39%		39.00
0.4
1.04%		39.20
0.2
0.51%		 38.23
8 月39.80
0.6
1.53%		40.20
0.4
1.01%		40.00
-0.2
-0.5%		40.05
0.05
0.13%		40.40
0.35
0.87%		 　40.60
0.2
0.5%		41.30
0.7
1.72%		41.75
0.45
1.09%		41.10
-0.65
-1.56%		41.25
0.15
0.36%		 　41.00
-0.25
-0.61%		41.20
0.2
0.49%		41.20
0
0%		41.30
0.1
0.24%		41.15
-0.15
-0.36%		 　40.65
-0.5
-1.22%		40.65
0
0%		40.80
0.15
0.37%		39.00
-1.8
-4.41%		38.80
-0.2
-0.51%		 　38.80
0
0%		38.95
0.15
0.39%		38.65
-0.3
-0.77%		40.36
9 月38.25
-0.4
-1.03%		38.00
-0.25
-0.65%		 　38.55
0.55
1.45%		39.00
0.45
1.17%		39.05
0.05
0.13%		39.85
0.8
2.05%		39.90
0.05
0.13%		39.35
-0.55
-1.38%		 39.35
0
0%		39.25
-0.1
-0.25%		39.90
0.65
1.66%		 　　　40.00
0.1
0.25%		40.00
0
0%		39.85
-0.15
-0.38%		40.00
0.15
0.38%		40.00
0
0%		 　39.95
-0.05
-0.13%		 　39.95
0
0%		39.90
-0.05
-0.13%		 39.5
10 月　　39.65
-0.25
-0.63%		39.60
-0.05
-0.13%		40.30
0.7
1.77%		40.00
-0.3
-0.74%		40.40
0.4
1%		 　　40.00
-0.4
-0.99%		39.65
-0.35
-0.88%		39.65
0
0%		39.40
-0.25
-0.63%		 　39.40
0
0%		39.25
-0.15
-0.38%		39.40
0.15
0.38%		39.40
0
0%		39.35
-0.05
-0.13%		 　39.40
0.05
0.13%		39.40
0
0%		39.70
0.3
0.76%		39.65
-0.05
-0.13%		39.70
0.05
0.13%		 39.85
0.15
0.38%		39.67
11 月39.70
-0.15
-0.38%		39.50
-0.2
-0.5%		39.00
-0.5
-1.27%		38.90
-0.1
-0.26%		 　38.95
0.05
0.13%		38.90
-0.05
-0.13%		37.15
-1.75
-4.5%		38.50
1.35
3.63%		38.50
0
0%		 　38.15
-0.35
-0.91%		38.00
-0.15
-0.39%		38.15
0.15
0.39%		38.20
0.05
0.13%		38.45
0.25
0.65%		 　38.50
0.05
0.13%		38.80
0.3
0.78%		39.05
0.25
0.64%		39.05
0
0%		38.90
-0.15
-0.38%		 　38.80
-0.1
-0.26%		38.50
-0.3
-0.77%		38.50
0
0%		 38.63
12 月38.35
-0.15
-0.39%		38.35
0
0%		 　38.15
-0.2
-0.52%		38.30
0.15
0.39%		38.30
0
0%		38.80
0.5
1.31%		38.75
-0.05
-0.13%		 　38.45
-0.3
-0.77%		38.55
0.1
0.26%		38.50
-0.05
-0.13%		38.65
0.15
0.39%		38.90
0.25
0.65%		 　38.80
-0.1
-0.26%		38.80
0
0%		38.80
0
0%		38.75
-0.05
-0.13%		38.70
-0.05
-0.13%		 　38.45
-0.25
-0.65%		38.45
0
0%		38.45
0
0%		38.55
0.1
0.26%		39.00
0.45
1.17%		　38.56

說明:最高漲幅:3.85%最低跌幅:-4.5% 最高價:41.75最低價:32.15平均價:37.68,灰色底表示週末,漲131天(45.3)元,跌127天(-37.1)元,平盤45天
4%=4,3%=8,2%=17,1%=51,0%=96,-0%=1,-1%=1,-2%=4,-3%=10,-4%=53,-5%=58,

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 2441 660525 306 23365925 35.80 35.85 34.85 35.35 0.50 0% 35.30 24 35.35 74 9.99
2016-01-05 2441 689075 445 24436111 34.90 35.70 34.90 35.60 0.25 0.71% 35.40 2 35.60 5 10.06
2016-01-06 2441 713549 459 25102487 35.70 35.70 34.70 35.05 0.55 -1.54% 35.05 8 35.10 15 9.90
2016-01-07 2441 1006090 605 34368450 34.50 35.00 33.70 34.20 0.85 -2.43% 34.10 10 34.20 22 9.66
2016-01-08 2441 576650 327 19569682 33.60 34.10 33.50 34.00 0.20 -0.58% 34.00 17 34.05 13 9.60
2016-01-11 2441 616428 350 20766571 33.10 34.15 33.05 33.95 0.05 -0.15% 33.65 9 33.95 6 9.59
2016-01-12 2441 890077 334 29843676 33.85 34.15 33.30 33.30 0.65 -1.91% 33.25 7 33.30 5 9.41
2016-01-13 2441 368589 296 12299230 33.50 33.95 33.10 33.30 0.00 0% 33.30 20 33.50 5 9.41
2016-01-14 2441 850341 587 27603259 33.00 33.00 32.20 32.20 1.10 -3.3% 32.20 52 32.25 1 9.10
2016-01-15 2441 658151 420 21490478 32.60 33.00 32.35 32.55 0.35 1.09% 32.55 16 32.60 7 9.19
2016-01-18 2441 282447 172 9259464 32.35 33.40 32.10 33.25 0.70 2.15% 33.25 10 33.30 42 9.39
2016-01-19 2441 305449 175 10207173 33.20 33.80 32.90 33.80 0.55 1.65% 33.70 22 33.80 2 9.55
2016-01-20 2441 309052 215 10341315 34.00 34.20 33.05 33.05 0.75 -2.22% 33.05 23 33.10 1 9.34
2016-01-21 2441 753437 386 24449197 33.05 33.25 31.90 32.15 0.90 -2.72% 32.15 2 32.30 6 9.08
2016-01-22 2441 333001 209 10794833 32.55 32.65 32.25 32.45 0.30 0.93% 32.40 3 32.45 2 9.17
2016-01-25 2441 649300 391 21777709 32.90 34.15 32.80 33.70 1.25 3.85% 33.70 47 33.80 28 9.52
2016-01-26 2441 240679 162 8053378 33.70 33.90 33.35 33.40 0.30 -0.89% 33.40 26 33.55 1 9.44
2016-01-27 2441 466830 338 15813394 33.85 34.00 33.45 33.90 0.50 1.5% 33.90 2 33.95 13 9.58
2016-01-28 2441 427923 312 14534582 33.65 34.10 33.65 33.75 0.15 -0.44% 33.75 20 34.00 11 9.53
2016-01-29 2441 489936 306 16682170 33.95 34.30 33.90 34.15 0.40 1.19% 34.00 14 34.20 22 9.65
2016-01-30 2441 281631 161 9641976 34.15 34.60 34.05 34.45 0.30 0.88% 34.40 2 34.45 9 9.73
2016-02-02 2441 1255706 665 43928368 34.90 35.45 34.45 35.45 1.00 2.9% 35.40 12 35.45 1 10.01
2016-02-03 2441 1868777 934 65237619 34.90 35.20 34.50 35.00 0.45 -1.27% 35.00 5 35.05 1 9.89
2016-02-15 2441 800561 595 28014650 34.60 35.20 34.60 34.95 0.05 -0.14% 34.90 8 35.00 1 9.87
2016-02-16 2441 853613 547 29981583 35.00 35.30 34.90 35.15 0.20 0.57% 35.15 31 35.20 8 9.93
2016-02-17 2441 993692 612 35421351 35.30 36.00 35.25 35.80 0.65 1.85% 35.60 7 35.80 21 10.11
2016-02-18 2441 410443 320 14715924 36.35 36.35 35.60 35.60 0.20 -0.56% 35.60 36 35.80 37 10.06
2016-02-19 2441 422200 314 15159436 35.70 36.00 35.70 35.95 0.35 0.98% 35.85 22 35.95 3 10.16
2016-02-22 2441 528374 277 18945537 35.90 36.25 35.70 35.75 0.20 -0.56% 35.75 6 35.85 23 10.10
2016-02-23 2441 415029 286 14850044 35.80 35.95 35.60 35.65 0.10 -0.28% 35.65 2 35.75 2 10.07
2016-02-24 2441 352280 301 12520735 35.75 35.95 35.25 35.35 0.30 -0.84% 35.35 11 35.45 1 9.99
2016-02-25 2441 313903 277 11208156 35.35 35.90 35.35 35.70 0.35 0.99% 35.70 8 35.75 2 10.08
2016-02-26 2441 902960 685 32541265 35.70 36.30 35.70 35.95 0.25 0.7% 35.95 28 36.00 1 10.16
2016-03-01 2441 1252013 946 45846970 36.10 37.00 36.10 36.90 0.95 2.64% 36.90 73 36.95 37 10.42
2016-03-02 2441 1361570 922 50601740 37.05 37.50 37.00 37.15 0.25 0.68% 37.10 5 37.15 3 10.49
2016-03-03 2441 667927 421 24780143 37.15 37.35 36.90 37.15 0.00 0% 37.00 23 37.15 165 10.49
2016-03-04 2441 594761 462 22026307 37.15 37.20 36.95 37.00 0.15 -0.4% 37.00 12 37.10 1 10.45
2016-03-07 2441 476933 342 17637072 37.00 37.10 36.85 37.00 0.00 0% 36.95 3 37.00 57 10.45
2016-03-08 2441 940501 633 34794458 37.20 37.30 36.90 36.95 0.05 -0.14% 36.95 10 37.00 2 10.44
2016-03-09 2441 891003 424 32896859 36.90 37.10 36.75 36.95 0.00 0% 36.90 194 36.95 130 10.44
2016-03-10 2441 520580 291 19222304 36.95 37.05 36.80 36.90 0.05 -0.14% 36.90 82 36.95 52 10.42
2016-03-11 2441 355208 227 13132621 37.05 37.10 36.90 37.00 0.10 0.27% 36.95 15 37.00 202 10.45
2016-03-14 2441 600040 410 22203767 37.05 37.15 36.90 36.90 0.10 -0.27% 36.90 43 37.00 78 10.42
2016-03-15 2441 1323406 740 48038376 36.95 36.95 35.70 36.40 0.50 -1.36% 36.20 1 36.40 148 10.28
2016-03-16 2441 821949 581 30234568 36.80 36.95 36.55 36.80 0.40 1.1% 36.70 2 36.80 2 10.40
2016-03-17 2441 323557 239 11883981 36.85 37.00 36.50 36.65 0.15 -0.41% 36.65 23 36.75 5 10.35
2016-03-18 2441 615509 471 22689201 36.95 36.95 36.75 36.95 0.30 0.82% 36.90 1 36.95 26 10.44
2016-03-21 2441 318340 210 11763810 37.00 37.10 36.85 36.90 0.05 -0.14% 36.85 11 36.90 10 10.42
2016-03-22 2441 519567 395 19174269 37.00 37.05 36.80 37.00 0.10 0.27% 36.95 24 37.00 126 10.45
2016-03-23 2441 244236 147 9020729 37.00 37.00 36.85 36.90 0.10 -0.27% 36.90 50 36.95 54 10.42
2016-03-24 2441 337712 200 12462928 36.85 37.00 36.80 36.85 0.05 -0.14% 36.85 10 36.95 45 10.41
2016-03-25 2441 232695 151 8580424 36.85 37.00 36.80 36.80 0.05 -0.14% 36.80 40 36.85 49 10.61
2016-03-28 2441 352754 205 12986169 36.80 37.00 36.45 36.90 0.10 0.27% 36.90 2 36.95 33 10.63
2016-03-29 2441 448855 314 16459146 36.90 37.00 36.45 36.55 0.35 -0.95% 36.55 2 36.60 2 10.53
2016-03-30 2441 272001 212 10017386 36.55 36.90 36.55 36.90 0.35 0.96% 36.85 1 36.90 86 10.63
2016-03-31 2441 399654 235 14749763 37.00 37.05 36.80 36.80 0.10 -0.27% 36.80 14 36.85 36 10.61
2016-04-01 2441 299514 227 10989209 36.80 36.80 36.60 36.70 0.10 -0.27% 36.60 11 36.75 10 10.58
2016-04-06 2441 788008 505 28429639 36.70 36.70 35.95 36.00 0.70 -1.91% 35.95 13 36.00 91 10.37
2016-04-07 2441 411001 301 14853136 36.70 36.70 35.95 36.00 0.00 0% 35.95 17 36.00 77 10.37
2016-04-08 2441 387158 293 13981333 36.00 36.30 36.00 36.30 0.30 0.83% 36.10 11 36.30 3 10.46
2016-04-11 2441 466725 247 16781575 36.30 36.30 35.90 35.90 0.40 -1.1% 35.90 39 36.00 137 10.35
2016-04-12 2441 802374 416 28696787 36.00 36.00 35.55 35.75 0.15 -0.42% 35.65 3 35.75 190 10.30
2016-04-13 2441 767863 306 27466529 36.00 36.00 35.65 35.90 0.15 0.42% 35.90 61 35.95 32 10.35
2016-04-14 2441 439614 288 15759167 36.10 36.10 35.75 35.85 0.05 -0.14% 35.80 2 35.85 103 10.33
2016-04-15 2441 401220 213 14322179 36.00 36.00 35.55 35.80 0.05 -0.14% 35.75 27 35.80 281 10.32
2016-04-18 2441 475792 282 16905844 35.50 35.80 35.40 35.80 0.00 0% 35.80 11 35.85 18 10.32
2016-04-19 2441 555892 262 19786347 35.80 35.90 35.45 35.50 0.30 -0.84% 35.45 32 35.50 404 10.23
2016-04-20 2441 1007192 491 35539002 35.50 35.70 35.15 35.50 0.00 0% 35.40 1 35.50 11 10.23
2016-04-21 2441 295774 155 10482453 35.60 35.65 35.30 35.50 0.00 0% 35.50 14 35.60 6 10.23
2016-04-22 2441 441923 223 15678872 35.60 35.85 35.30 35.50 0.00 0% 35.50 27 35.55 1 10.23
2016-04-25 2441 212916 146 7545278 35.55 35.65 35.35 35.60 0.10 0.28% 35.55 10 35.60 5 10.26
2016-04-26 2441 282490 173 10022592 35.60 35.65 35.30 35.65 0.05 0.14% 35.60 24 35.65 3 10.27
2016-04-27 2441 430391 325 15299378 35.70 35.80 35.40 35.50 0.15 -0.42% 35.50 10 35.60 2 10.23
2016-04-28 2441 918117 597 33086917 36.35 36.35 35.75 36.10 0.60 1.69% 36.00 8 36.10 5 10.40
2016-04-29 2441 1056031 802 38718682 35.95 36.90 35.95 36.80 0.70 1.94% 36.80 97 36.85 4 10.61
2016-05-03 2441 752264 584 27584243 37.00 37.00 36.35 36.35 0.45 -1.22% 36.35 11 36.50 10 10.48
2016-05-04 2441 652773 539 23816181 36.55 36.85 36.10 36.40 0.05 0.14% 36.30 11 36.40 25 10.49
2016-05-05 2441 460462 376 16618132 36.40 36.60 35.95 36.00 0.40 -1.1% 36.00 5 36.05 3 10.37
2016-05-06 2441 454425 356 16493156 36.35 36.45 36.10 36.25 0.25 0.69% 36.25 8 36.30 124 10.45
2016-05-09 2441 255712 178 9141826 36.50 36.50 35.30 35.30 0.95 -2.62% 35.30 6 35.50 2 10.17
2016-05-10 2441 862604 617 31337184 35.85 36.60 35.40 36.55 1.25 3.54% 36.55 7 36.60 288 10.35
2016-05-11 2441 299200 222 10802660 36.80 36.80 35.75 36.05 0.50 -1.37% 36.05 1 36.20 4 10.21
2016-05-12 2441 223202 188 8040522 36.45 36.45 35.75 36.05 0.00 0% 36.00 5 36.10 7 10.21
2016-05-13 2441 371300 238 13327439 36.10 36.10 35.80 35.80 0.25 -0.69% 35.75 4 35.80 13 10.14
2016-05-16 2441 296754 213 10667341 35.95 36.15 35.80 35.80 0.00 0% 35.75 2 35.80 27 10.14
2016-05-17 2441 429790 322 15498090 36.45 36.45 35.75 36.00 0.20 0.56% 36.00 1 36.25 32 10.20
2016-05-18 2441 417900 358 14986080 36.35 36.40 35.75 35.90 0.10 -0.28% 35.90 3 36.10 1 10.17
2016-05-19 2441 214087 197 7700932 36.20 36.20 35.80 36.05 0.15 0.42% 35.90 1 36.10 10 10.21
2016-05-20 2441 202365 189 7306390 36.00 36.25 35.70 36.25 0.20 0.55% 36.10 1 36.25 14 10.27
2016-05-23 2441 353776 245 12900215 36.25 36.80 36.00 36.50 0.25 0.69% 36.45 3 36.50 12 10.34
2016-05-24 2441 223045 197 8132846 36.75 36.75 36.25 36.40 0.10 -0.27% 36.40 20 36.50 2 10.31
2016-05-25 2441 1134163 711 41868016 36.50 37.05 36.50 37.00 0.60 1.65% 36.95 37 37.00 4 10.48
2016-05-26 2441 2425987 1269 91237409 37.00 38.35 37.00 37.50 0.50 1.35% 37.50 16 37.55 15 10.62
2016-05-27 2441 930348 565 35044729 38.00 38.00 37.35 37.60 0.10 0.27% 37.55 32 37.60 3 10.65
2016-05-30 2441 692419 355 25897632 37.80 37.80 37.20 37.35 0.25 -0.66% 37.35 1 37.40 13 10.58
2016-05-31 2441 836739 421 31118574 37.30 37.30 37.05 37.10 0.25 -0.67% 37.10 24 37.25 6 10.51
2016-06-01 2441 632043 446 23712196 37.75 37.75 37.25 37.30 0.20 0.54% 37.30 1 37.40 2 10.57
2016-06-02 2441 405372 387 15180087 37.60 37.65 37.30 37.40 0.10 0.27% 37.35 2 37.40 39 10.59
2016-06-03 2441 389094 238 14551796 37.55 37.60 37.15 37.40 0.00 0% 37.35 13 37.40 7 10.59
2016-06-04 2441 106710 50 3991596 37.35 37.50 37.35 37.35 0.05 -0.13% 37.35 13 37.40 1 10.58
2016-06-06 2441 343635 242 12853335 37.30 37.55 37.20 37.50 0.15 0.4% 37.45 15 37.50 7 10.62
2016-06-07 2441 733242 548 27698569 37.50 37.90 37.50 37.90 0.40 1.07% 37.85 5 37.90 45 10.74
2016-06-08 2441 848986 519 32329318 37.95 38.20 37.90 38.20 0.30 0.79% 38.15 9 38.20 127 10.82
2016-06-13 2441 683511 432 25973859 38.30 38.30 37.80 37.80 0.40 -1.05% 37.80 12 37.90 2 10.71
2016-06-14 2441 228069 161 8631898 37.80 38.00 37.80 37.90 0.10 0.26% 37.85 10 37.90 4 10.74
2016-06-15 2441 346432 290 13138426 37.90 38.00 37.75 37.95 0.05 0.13% 37.90 76 37.95 6 10.75
2016-06-16 2441 196475 138 7441936 38.00 38.10 37.75 37.75 0.20 -0.53% 37.75 1 37.80 2 10.69
2016-06-17 2441 411443 271 15455328 37.75 37.80 37.40 37.40 0.35 -0.93% 37.40 35 37.55 10 10.59
2016-06-20 2441 340844 321 12892548 37.40 38.10 37.40 38.00 0.60 1.6% 37.95 1 38.00 60 10.76
2016-06-21 2441 435454 300 16548504 38.00 38.05 37.80 38.05 0.05 0.13% 38.00 58 38.05 13 10.78
2016-06-22 2441 631549 381 24022012 38.05 38.20 37.85 38.20 0.15 0.39% 38.15 1 38.20 28 10.82
2016-06-23 2441 361847 316 13807006 38.20 38.25 38.00 38.15 0.05 -0.13% 38.05 8 38.15 2 10.81
2016-06-24 2441 888910 340 34294046 37.85 38.15 37.20 37.25 0.90 -2.36% 37.25 47 37.45 4 10.55
2016-06-27 2441 433927 394 16274513 36.70 37.90 36.70 37.75 0.50 1.34% 37.60 1 37.75 1 10.69
2016-06-28 2441 352659 292 13334442 37.75 38.00 37.55 37.95 0.20 0.53% 37.70 4 37.95 49 10.75
2016-06-29 2441 306358 209 11594010 37.95 38.00 37.55 37.80 0.15 -0.4% 37.80 3 37.85 2 10.71
2016-06-30 2441 251057 182 9489089 37.95 37.95 37.60 37.80 0.00 0% 37.70 57 37.80 4 10.71
2016-07-01 2441 382627 323 14524430 37.75 38.05 37.75 38.00 0.20 0.53% 37.90 2 38.00 47 10.76
2016-07-04 2441 353361 200 13419762 38.00 38.10 37.80 38.00 0.00 0% 37.95 14 38.00 11 10.76
2016-07-06 2441 469174 340 17530120 37.50 37.60 37.15 37.15 0.50 -2.24% 37.15 32 37.35 10 10.52
2016-07-07 2441 269178 231 10133497 37.50 37.90 37.50 37.55 0.40 1.08% 37.55 19 37.60 2 10.64
2016-07-11 2441 308665 245 11637452 37.80 37.90 37.50 37.80 0.25 0.67% 37.70 17 37.80 2 10.71
2016-07-12 2441 611850 465 23182662 37.90 38.00 37.75 37.90 0.10 0.26% 37.85 4 37.90 42 10.74
2016-07-13 2441 288529 235 10936713 38.00 38.00 37.80 37.90 0.00 0% 37.85 4 37.90 26 10.74
2016-07-14 2441 392600 240 14881287 37.90 38.00 37.85 38.00 0.10 0.26% 37.95 1 38.00 91 10.76
2016-07-15 2441 486106 326 18446386 38.00 38.00 37.85 37.95 0.05 -0.13% 37.95 13 38.00 53 10.75
2016-07-18 2441 437135 311 16597200 37.95 38.05 37.85 38.00 0.05 0.13% 38.00 8 38.05 7 10.76
2016-07-19 2441 736068 591 27921975 38.10 38.10 37.85 37.95 0.05 -0.13% 37.95 11 38.00 90 10.75
2016-07-20 2441 678690 466 25765164 38.00 38.00 37.90 37.95 0.00 0% 37.95 22 38.00 4 10.75
2016-07-21 2441 1359605 896 52288004 38.00 38.90 38.00 38.35 0.40 1.05% 38.30 10 38.35 24 10.86
2016-07-22 2441 527271 395 20302016 38.35 38.60 38.35 38.55 0.20 0.52% 38.50 13 38.60 33 10.92
2016-07-25 2441 532614 367 20455647 38.85 38.85 38.20 38.50 0.05 -0.13% 38.40 19 38.50 151 10.91
2016-07-26 2441 586674 351 22488294 38.50 38.50 38.25 38.45 0.05 -0.13% 38.40 1 38.45 1 10.89
2016-07-27 2441 751341 419 28947856 38.60 38.65 38.30 38.60 0.15 0.39% 38.55 33 38.60 31 10.93
2016-07-28 2441 884250 510 34387396 38.65 39.00 38.55 39.00 0.40 1.04% 38.90 14 39.00 46 11.05
2016-07-29 2441 585079 465 22922766 39.00 39.35 39.00 39.20 0.20 0.51% 39.20 7 39.25 58 11.10
2016-08-01 2441 807741 607 32014940 39.10 39.85 39.10 39.80 0.60 1.53% 39.75 3 39.80 18 11.27
2016-08-02 2441 1040033 639 41806270 40.00 40.35 40.00 40.20 0.40 1.01% 40.15 5 40.20 6 11.39
2016-08-03 2441 603104 445 24139793 39.75 40.20 39.70 40.00 0.20 -0.5% 40.00 21 40.05 10 11.33
2016-08-04 2441 437666 355 17548540 40.10 40.30 39.95 40.05 0.05 0.12% 40.05 7 40.10 16 11.35
2016-08-05 2441 662794 390 26788764 40.20 40.65 40.20 40.40 0.35 0.87% 40.40 24 40.45 1 11.44
2016-08-08 2441 364009 290 14767957 40.80 40.85 40.45 40.60 0.20 0.5% 40.55 8 40.60 1 11.50
2016-08-09 2441 2010955 1165 82874455 40.90 41.60 40.70 41.30 0.70 1.72% 41.25 7 41.30 23 11.70
2016-08-10 2441 954016 673 39577507 41.45 41.85 41.00 41.75 0.45 1.09% 41.70 16 41.75 1 11.63
2016-08-11 2441 1057064 715 43723472 41.60 42.00 41.00 41.10 0.65 -1.56% 41.05 13 41.10 2 11.45
2016-08-12 2441 769292 535 31755335 41.25 41.35 41.20 41.25 0.15 0.36% 41.25 5 41.30 24 11.49
2016-08-15 2441 859597 569 35264055 41.60 41.60 40.70 41.00 0.25 -0.61% 40.95 3 41.00 26 11.42
2016-08-16 2441 811141 607 33351681 41.15 41.30 40.90 41.20 0.20 0.49% 41.15 2 41.20 28 11.48
2016-08-17 2441 583503 489 23922866 41.05 41.20 40.80 41.20 0.00 0% 41.05 2 41.20 56 11.48
2016-08-18 2441 876376 610 36036586 41.20 41.45 40.75 41.30 0.10 0.24% 41.25 4 41.30 43 11.50
2016-08-19 2441 549700 418 22659656 41.30 41.40 41.10 41.15 0.15 -0.36% 41.05 24 41.20 35 11.46
2016-08-22 2441 778219 593 31708079 41.10 41.10 40.60 40.65 0.50 -1.22% 40.65 6 40.70 41 11.32
2016-08-23 2441 729154 512 29636782 40.60 40.75 40.40 40.65 0.00 0% 40.60 39 40.65 6 11.32
2016-08-24 2441 1825821 1004 74532898 40.80 40.95 40.70 40.80 0.15 0.37% 40.75 37 40.80 2 11.36
2016-08-25 2441 1111727 603 43194724 38.90 39.00 38.70 39.00 0.00 -4.41% 38.95 6 39.00 159 10.86
2016-08-26 2441 369933 296 14390013 39.00 39.00 38.80 38.80 0.20 -0.51% 38.80 38 38.90 2 10.81
2016-08-29 2441 427440 335 16521198 38.65 38.80 38.50 38.80 0.00 0% 38.70 1 38.80 4 10.81
2016-08-30 2441 402827 373 15676509 38.90 39.00 38.80 38.95 0.15 0.39% 38.90 5 38.95 10 10.85
2016-08-31 2441 872106 713 33765818 39.00 39.00 38.55 38.65 0.30 -0.77% 38.60 3 38.65 11 10.77
2016-09-01 2441 599707 471 22993416 38.65 38.75 38.10 38.25 0.40 -1.03% 38.20 3 38.25 11 10.65
2016-09-02 2441 1524360 771 57792306 38.40 38.50 37.50 38.00 0.25 -0.65% 37.90 1 38.00 21 10.58
2016-09-05 2441 351296 286 13493596 38.35 38.65 38.20 38.55 0.55 1.45% 38.50 5 38.55 2 10.74
2016-09-06 2441 742345 539 28855167 38.75 39.00 38.65 39.00 0.45 1.17% 39.00 1 39.05 5 10.86
2016-09-07 2441 446198 320 17417076 39.25 39.30 38.90 39.05 0.05 0.13% 39.00 18 39.15 2 10.88
2016-09-08 2441 1011622 741 40097302 39.30 39.90 39.25 39.85 0.80 2.05% 39.80 7 39.85 27 11.10
2016-09-09 2441 416015 343 16546045 39.80 39.95 39.50 39.90 0.05 0.13% 39.85 3 39.90 22 11.11
2016-09-10 2441 185703 130 7315175 39.55 39.55 39.25 39.35 0.55 -1.38% 39.35 11 39.50 2 10.96
2016-09-12 2441 297600 240 11703138 39.05 39.60 39.05 39.35 0.00 0% 39.35 5 39.40 4 10.96
2016-09-13 2441 525951 361 20633539 39.35 39.65 38.90 39.25 0.10 -0.25% 39.20 2 39.30 4 10.93
2016-09-14 2441 744297 479 29329608 39.10 39.90 38.95 39.90 0.65 1.66% 39.70 5 39.90 39 11.11
2016-09-19 2441 790205 505 31580397 40.00 40.10 39.80 40.00 0.10 0.25% 39.95 4 40.00 60 11.14
2016-09-20 2441 769284 577 30885851 40.00 40.40 39.90 40.00 0.00 0% 39.95 3 40.00 22 11.14
2016-09-21 2441 336421 302 13432509 40.00 40.00 39.80 39.85 0.15 -0.37% 39.85 70 40.00 139 11.10
2016-09-22 2441 465586 395 18605328 40.05 40.25 39.80 40.00 0.15 0.38% 39.95 1 40.00 161 11.14
2016-09-23 2441 372017 295 14825018 40.05 40.10 39.70 40.00 0.00 0% 39.90 1 40.00 256 11.14
2016-09-26 2441 461150 390 18398803 40.00 40.00 39.70 39.95 0.05 -0.12% 39.85 2 39.95 7 11.13
2016-09-29 2441 375480 334 15003099 40.00 40.20 39.80 39.95 0.00 0% 39.80 17 39.95 24 11.13
2016-09-30 2441 538876 408 21410853 40.00 40.00 39.50 39.90 0.05 -0.13% 39.85 5 39.90 5 11.11
2016-10-03 2441 258598 216 10250126 39.75 39.85 39.55 39.65 0.25 -0.63% 39.60 66 39.65 2 11.04
2016-10-04 2441 898247 337 33736227 39.60 39.65 39.35 39.60 0.05 -0.13% 39.55 2 39.60 13 11.03
2016-10-05 2441 1042999 800 42190860 39.60 40.95 39.50 40.30 0.70 1.77% 40.20 67 40.30 20 11.23
2016-10-06 2441 427033 357 17056161 40.10 40.30 39.75 40.00 0.30 -0.74% 39.95 2 40.00 136 11.14
2016-10-07 2441 655066 454 26487691 40.95 40.95 40.10 40.40 0.40 1% 40.30 10 40.40 1 11.25
2016-10-11 2441 757433 513 30181002 40.55 40.60 39.10 40.00 0.40 -0.99% 39.90 5 40.00 4 11.14
2016-10-12 2441 593886 532 23562675 39.80 39.85 39.45 39.65 0.35 -0.88% 39.65 81 39.75 1 11.04
2016-10-13 2441 863193 587 33986503 39.40 39.65 39.15 39.65 0.00 0% 39.65 6 39.70 4 11.04
2016-10-14 2441 1228738 754 48110179 39.40 39.55 38.70 39.40 0.25 -0.63% 39.35 6 39.40 18 10.97
2016-10-17 2441 716200 456 28035268 39.45 39.45 38.90 39.40 0.00 0% 39.20 85 39.40 1 10.97
2016-10-18 2441 480665 382 18806080 39.35 39.35 39.00 39.25 0.15 -0.38% 39.15 1 39.25 14 10.93
2016-10-19 2441 525699 410 20620910 39.05 39.40 39.00 39.40 0.15 0.38% 39.35 5 39.40 13 10.97
2016-10-20 2441 1028000 669 40232244 39.40 39.45 38.95 39.40 0.00 0% 39.30 5 39.40 21 10.97
2016-10-21 2441 2647664 907 103932477 39.35 39.40 39.05 39.35 0.05 -0.13% 39.35 154 39.40 88 10.96
2016-10-24 2441 859550 636 33959434 39.30 39.85 39.25 39.40 0.05 0.13% 39.40 83 39.55 8 10.97
2016-10-25 2441 936885 529 36988765 39.40 39.70 39.25 39.40 0.00 0% 39.40 19 39.45 2 10.97
2016-10-26 2441 895900 674 35517678 39.35 39.85 39.30 39.70 0.30 0.76% 39.70 85 39.80 17 11.06
2016-10-27 2441 619961 530 24640750 39.50 40.00 39.50 39.65 0.05 -0.13% 39.60 114 39.75 1 11.04
2016-10-28 2441 864063 498 34232990 39.55 39.95 39.50 39.70 0.05 0.13% 39.70 3 39.75 15 11.06
2016-10-31 2441 322600 230 12781359 39.40 39.85 39.40 39.85 0.15 0.38% 39.65 4 39.85 21 11.10
2016-11-01 2441 252394 228 10013736 39.80 39.80 39.50 39.70 0.15 -0.38% 39.65 3 39.70 1 11.06
2016-11-02 2441 743500 483 29324146 39.60 39.60 39.25 39.50 0.20 -0.5% 39.50 59 39.60 31 11.00
2016-11-03 2441 805296 540 31527044 39.35 39.50 38.90 39.00 0.50 -1.27% 39.00 129 39.15 4 10.86
2016-11-04 2441 585546 423 22770476 39.00 39.15 38.70 38.90 0.10 -0.26% 38.90 110 38.95 4 10.84
2016-11-07 2441 320571 199 12494531 39.25 39.25 38.85 38.95 0.05 0.13% 38.90 24 38.95 56 10.85
2016-11-08 2441 351213 226 13687809 39.10 39.25 38.80 38.90 0.05 -0.13% 38.90 1 38.95 82 10.84
2016-11-09 2441 1166827 687 44337067 39.00 39.00 37.15 37.15 1.75 -4.5% 37.15 5 37.50 7 10.35
2016-11-10 2441 302770 218 11586977 38.15 38.55 38.05 38.50 1.35 3.63% 38.40 5 38.50 7 10.32
2016-11-11 2441 576425 328 21965569 38.30 38.50 37.75 38.50 0.00 0% 38.50 19 38.55 8 10.32
2016-11-14 2441 318751 197 12157595 38.15 38.45 37.95 38.15 0.35 -0.91% 38.15 2 38.20 14 10.23
2016-11-15 2441 278979 240 10609502 37.95 38.15 37.95 38.00 0.15 -0.39% 38.00 28 38.10 4 10.19
2016-11-16 2441 200918 175 7655628 38.00 38.30 38.00 38.15 0.15 0.39% 38.00 47 38.15 129 10.23
2016-11-17 2441 574094 326 21767889 38.15 38.20 37.80 38.20 0.05 0.13% 38.10 6 38.25 7 10.24
2016-11-18 2441 322458 249 12329982 38.20 38.50 38.00 38.45 0.25 0.65% 38.40 3 38.45 1 10.31
2016-11-21 2441 210293 160 8092977 38.70 38.70 38.35 38.50 0.05 0.13% 38.45 13 38.50 6 10.32
2016-11-22 2441 328959 286 12723508 38.50 38.80 38.50 38.80 0.30 0.78% 38.60 25 38.80 16 10.40
2016-11-23 2441 267375 201 10401325 38.80 39.05 38.75 39.05 0.25 0.64% 39.00 2 39.05 41 10.47
2016-11-24 2441 202147 146 7880318 39.05 39.05 38.85 39.05 0.00 0% 39.05 6 39.10 24 10.47
2016-11-25 2441 186121 136 7217554 39.05 39.05 38.65 38.90 0.15 -0.38% 38.85 1 38.95 27 10.43
2016-11-28 2441 148406 110 5764249 38.85 38.95 38.75 38.80 0.10 -0.26% 38.80 12 38.90 20 10.40
2016-11-29 2441 346893 261 13376206 38.80 38.90 38.45 38.50 0.30 -0.77% 38.50 16 38.55 1 10.32
2016-11-30 2441 378582 249 14543655 38.65 38.65 38.25 38.50 0.00 0% 38.45 4 38.50 44 10.32
2016-12-01 2441 219800 167 8434899 38.50 38.50 38.25 38.35 0.15 -0.39% 38.30 37 38.50 6 10.28
2016-12-02 2441 311959 204 11892425 38.15 38.35 38.00 38.35 0.00 0% 38.35 2 38.40 22 10.28
2016-12-05 2441 156840 145 5972691 38.30 38.30 38.05 38.15 0.20 -0.52% 38.10 3 38.15 13 10.23
2016-12-06 2441 160564 128 6143748 38.30 38.40 38.05 38.30 0.15 0.39% 38.30 24 38.40 13 10.27
2016-12-07 2441 234829 176 8974242 38.40 38.40 38.15 38.30 0.00 0% 38.25 2 38.30 3 10.27
2016-12-08 2441 620499 430 23965882 38.40 38.80 38.40 38.80 0.50 1.31% 38.80 10 38.85 12 10.40
2016-12-09 2441 370805 249 14325140 38.65 38.80 38.45 38.75 0.05 -0.13% 38.75 5 38.80 20 10.39
2016-12-12 2441 301561 209 11612435 38.80 38.80 38.30 38.45 0.30 -0.77% 38.35 4 38.45 8 10.31
2016-12-13 2441 380992 260 14684587 38.55 38.75 38.20 38.55 0.10 0.26% 38.55 15 38.65 2 10.34
2016-12-14 2441 266208 217 10274483 38.45 38.70 38.45 38.50 0.05 -0.13% 38.50 32 38.55 2 10.32
2016-12-15 2441 275900 165 10657633 38.60 38.70 38.50 38.65 0.15 0.39% 38.60 25 38.70 10 10.36
2016-12-16 2441 315752 226 12244788 38.65 38.90 38.65 38.90 0.25 0.65% 38.70 13 38.90 10 10.43
2016-12-19 2441 189124 126 7328548 38.90 38.90 38.65 38.80 0.10 -0.26% 38.75 8 38.80 36 10.40
2016-12-20 2441 282772 240 10903024 38.80 38.85 38.40 38.80 0.00 0% 38.65 30 38.80 23 10.40
2016-12-21 2441 553019 201 21339484 38.60 38.80 38.45 38.80 0.00 0% 38.80 23 38.85 4 10.40
2016-12-22 2441 103005 73 3979341 38.60 38.75 38.55 38.75 0.05 -0.13% 38.70 5 38.75 1 10.39
2016-12-23 2441 137071 98 5290137 38.50 38.75 38.50 38.70 0.05 -0.13% 38.70 1 38.75 13 10.38
2016-12-26 2441 137718 95 5297491 38.70 38.70 38.40 38.45 0.25 -0.65% 38.40 57 38.50 1 10.31
2016-12-27 2441 129751 87 4984473 38.40 38.55 38.35 38.45 0.00 0% 38.40 1 38.45 5 10.31
2016-12-28 2441 184638 125 7108929 38.50 38.65 38.45 38.45 0.00 0% 38.45 4 38.50 1 10.31
2016-12-29 2441 170792 116 6587661 38.45 38.70 38.40 38.55 0.10 0.26% 38.55 5 38.60 2 10.34
2016-12-30 2441 356806 235 13842809 38.50 39.00 38.50 39.00 0.45 1.17% 38.95 10 39.00 36 10.46