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　　38.80
0
0%		38.60
-0.2
-0.52%		38.90
0.3
0.78%		38.80
-0.1
-0.26%		 　39.40
0.6
1.55%		39.55
0.15
0.38%		39.50
-0.05
-0.13%		39.60
0.1
0.25%		39.70
0.1
0.25%		 　39.10
-0.6
-1.51%		39.40
0.3
0.77%		39.20
-0.2
-0.51%		39.15
-0.05
-0.13%		39.50
0.35
0.89%		 　39.65
0.15
0.38%		39.55
-0.1
-0.25%		 39.35
2 月　39.50
-0.05
-0.13%		39.80
0.3
0.76%		 　40.00
0.2
0.5%		40.00
0
0%		40.10
0.1
0.25%		40.60
0.5
1.25%		40.70
0.1
0.25%		 　40.50
-0.2
-0.49%		40.50
0
0%		40.75
0.25
0.62%		40.75
0
0%		40.60
-0.15
-0.37%		40.60
0
0%		 40.60
0
0%		40.65
0.05
0.12%		41.90
1.25
3.08%		41.70
-0.2
-0.48%		41.70
0
0%		 40.87
3 月41.75
0.05
0.12%		41.75
0
0%		41.90
0.15
0.36%		 　42.15
0.25
0.6%		42.20
0.05
0.12%		42.40
0.2
0.47%		42.35
-0.05
-0.12%		42.30
-0.05
-0.12%		 　42.30
0
0%		42.20
-0.1
-0.24%		41.95
-0.25
-0.59%		42.10
0.15
0.36%		42.30
0.2
0.48%		 　42.30
0
0%		42.45
0.15
0.35%		42.45
0
0%		42.45
0
0%		42.20
-0.25
-0.59%		 　41.95
-0.25
-0.59%		41.70
-0.25
-0.6%		41.60
-0.1
-0.24%		41.60
0
0%		41.60
0
0%		42.1
4 月 　　　41.80
0.2
0.48%		41.65
-0.15
-0.36%		41.55
-0.1
-0.24%		 　41.55
0
0%		41.80
0.25
0.6%		41.95
0.15
0.36%		41.95
0
0%		41.85
-0.1
-0.24%		 　41.80
-0.05
-0.12%		41.80
0
0%		41.60
-0.2
-0.48%		41.50
-0.1
-0.24%		41.55
0.05
0.12%		 　41.55
0
0%		41.75
0.2
0.48%		41.95
0.2
0.48%		42.20
0.25
0.6%		42.40
0.2
0.47%		 41.84
5 月　42.40
0
0%		42.30
-0.1
-0.24%		43.50
1.2
2.84%		43.45
-0.05
-0.11%		 　43.55
0.1
0.23%		43.45
-0.1
-0.23%		43.70
0.25
0.58%		43.80
0.1
0.23%		43.95
0.15
0.34%		 　44.30
0.35
0.8%		44.50
0.2
0.45%		44.45
-0.05
-0.11%		44.30
-0.15
-0.34%		44.25
-0.05
-0.11%		 　44.40
0.15
0.34%		44.40
0
0%		44.35
-0.05
-0.11%		44.20
-0.15
-0.34%		44.50
0.3
0.68%		 44.70
0.2
0.45%		44.06
6 月45.40
0.7
1.57%		46.00
0.6
1.32%		46.70
0.7
1.52%		 　47.20
0.5
1.07%		46.60
-0.6
-1.27%		48.05
1.45
3.11%		49.05
1
2.08%		 　49.00
-0.05
-0.1%		48.90
-0.1
-0.2%		48.00
-0.9
-1.84%		48.00
0
0%		48.10
0.1
0.21%		 　50.00
1.9
3.95%		49.60
-0.4
-0.8%		50.50
0.9
1.81%		50.50
0
0%		50.70
0.2
0.4%		 　50.30
-0.4
-0.79%		50.50
0.2
0.4%		50.00
-0.5
-0.99%		49.95
-0.05
-0.1%		49.40
-0.55
-1.1%		 48.83
7 月　　49.40
0
0%		49.05
-0.35
-0.71%		49.50
0.45
0.92%		49.50
0
0%		49.35
-0.15
-0.3%		 　49.70
0.35
0.71%		49.50
-0.2
-0.4%		49.60
0.1
0.2%		50.70
1.1
2.22%		50.80
0.1
0.2%		 　51.10
0.3
0.59%		52.30
1.2
2.35%		51.90
-0.4
-0.76%		52.00
0.1
0.19%		52.30
0.3
0.58%		 　52.50
0.2
0.38%		53.10
0.6
1.14%		51.50
-1.6
-3.01%		51.50
0
0%		51.30
-0.2
-0.39%		 51.20
-0.1
-0.19%		50.9
8 月51.20
0
0%		52.20
1
1.95%		51.90
-0.3
-0.57%		51.80
-0.1
-0.19%		 　51.70
-0.1
-0.19%		51.50
-0.2
-0.39%		51.10
-0.4
-0.78%		50.50
-0.6
-1.17%		50.40
-0.1
-0.2%		 　50.00
-0.4
-0.79%		50.30
0.3
0.6%		50.30
0
0%		51.00
0.7
1.39%		50.90
-0.1
-0.2%		 　50.70
-0.2
-0.39%		50.70
0
0%		50.70
0
0%		47.95
-2.75
-5.42%		48.30
0.35
0.73%		 　48.30
0
0%		48.20
-0.1
-0.21%		48.20
0
0%		48.30
0.1
0.21%		50.25
9 月48.30
0
0%		 　48.20
-0.1
-0.21%		48.05
-0.15
-0.31%		47.90
-0.15
-0.31%		48.20
0.3
0.63%		48.15
-0.05
-0.1%		 　49.90
1.75
3.63%		49.60
-0.3
-0.6%		49.50
-0.1
-0.2%		49.50
0
0%		49.60
0.1
0.2%		 　49.80
0.2
0.4%		49.65
-0.15
-0.3%		49.60
-0.05
-0.1%		49.50
-0.1
-0.2%		49.50
0
0%		 　49.50
0
0%		49.50
0
0%		50.00
0.5
1.01%		50.00
0
0%		50.30
0.3
0.6%		50.30
0
0%		 49.35
10 月　50.50
0.2
0.4%		50.50
0
0%		 50.80
0.3
0.59%		51.30
0.5
0.98%		 　　　52.40
1.1
2.14%		53.00
0.6
1.15%		53.20
0.2
0.38%		 　53.40
0.2
0.38%		52.90
-0.5
-0.94%		52.80
-0.1
-0.19%		52.80
0
0%		53.80
1
1.89%		 　54.40
0.6
1.12%		54.70
0.3
0.55%		55.00
0.3
0.55%		55.80
0.8
1.45%		54.40
-1.4
-2.51%		 　55.50
1.1
2.02%		55.70
0.2
0.36%		53.31
11 月55.20
-0.5
-0.9%		52.90
-2.3
-4.17%		53.70
0.8
1.51%		 　54.00
0.3
0.56%		53.90
-0.1
-0.19%		54.00
0.1
0.19%		53.40
-0.6
-1.11%		53.60
0.2
0.37%		 　52.70
-0.9
-1.68%		52.00
-0.7
-1.33%		53.10
1.1
2.12%		53.50
0.4
0.75%		53.30
-0.2
-0.37%		 　52.80
-0.5
-0.94%		53.00
0.2
0.38%		53.30
0.3
0.57%		53.20
-0.1
-0.19%		52.90
-0.3
-0.56%		 　52.40
-0.5
-0.95%		52.30
-0.1
-0.19%		52.10
-0.2
-0.38%		51.90
-0.2
-0.38%		 53.06
12 月51.40
-0.5
-0.96%		 　51.50
0.1
0.19%		50.90
-0.6
-1.17%		51.20
0.3
0.59%		51.50
0.3
0.59%		51.30
-0.2
-0.39%		 　51.80
0.5
0.97%		51.60
-0.2
-0.39%		51.60
0
0%		51.30
-0.3
-0.58%		51.50
0.2
0.39%		 　52.80
1.3
2.52%		52.30
-0.5
-0.95%		52.30
0
0%		52.30
0
0%		52.20
-0.1
-0.19%		 　52.00
-0.2
-0.38%		51.90
-0.1
-0.19%		52.10
0.2
0.39%		52.10
0
0%		52.10
0
0%		　　51.83

說明:最高漲幅:3.95%最低跌幅:-5.42% 最高價:55.80最低價:38.60平均價:47.08,灰色底表示週末,漲140天(56.9)元,跌120天(-35.05)元,平盤56天
4%=4,3%=5,2%=16,1%=49,0%=122,-0%=1,-1%=1,-2%=2,-3%=5,-4%=35,-5%=76,

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 2441 101266 92 3927088 39.00 39.00 38.65 38.80 0.20 0% 38.80 2 38.95 14 10.40
2017-01-04 2441 199315 155 7707205 38.80 38.85 38.55 38.60 0.20 -0.52% 38.60 3 38.70 22 10.35
2017-01-05 2441 391815 265 15170804 38.65 38.90 38.50 38.90 0.30 0.78% 38.80 1 38.90 9 10.43
2017-01-06 2441 337069 246 13072474 38.90 38.95 38.65 38.80 0.10 -0.26% 38.75 26 38.80 18 10.40
2017-01-09 2441 1200072 654 47458582 38.90 39.85 38.90 39.40 0.60 1.55% 39.40 64 39.50 8 10.56
2017-01-10 2441 310062 255 12244049 39.40 39.60 39.30 39.55 0.15 0.38% 39.50 1 39.55 9 10.60
2017-01-11 2441 260068 200 10284270 39.70 39.70 39.40 39.50 0.05 -0.13% 39.50 2 39.55 2 10.59
2017-01-12 2441 263879 196 10468475 39.85 39.85 39.55 39.60 0.10 0.25% 39.55 3 39.60 3 10.62
2017-01-13 2441 304505 218 12032696 39.60 39.70 39.40 39.70 0.10 0.25% 39.70 41 39.75 9 10.64
2017-01-16 2441 355057 294 13911824 39.50 39.50 38.90 39.10 0.60 -1.51% 39.05 20 39.10 1 10.48
2017-01-17 2441 237432 179 9310978 39.10 39.40 39.05 39.40 0.30 0.77% 39.30 53 39.40 2 10.56
2017-01-18 2441 545272 462 21437746 39.30 39.45 39.15 39.20 0.20 -0.51% 39.20 43 39.35 3 10.51
2017-01-19 2441 304991 267 11954696 39.20 39.30 39.10 39.15 0.05 -0.13% 39.15 13 39.25 2 10.50
2017-01-20 2441 500580 407 19653228 39.15 39.65 39.15 39.50 0.35 0.89% 39.50 51 39.55 3 10.59
2017-01-23 2441 592690 480 23418601 39.40 39.65 39.40 39.65 0.15 0.38% 39.60 11 39.70 21 10.63
2017-01-24 2441 939091 669 37228843 39.80 39.95 39.50 39.55 0.10 -0.25% 39.50 27 39.60 12 10.60
2017-02-02 2441 608515 537 23957412 39.60 39.65 39.20 39.50 0.05 -0.13% 39.35 46 39.50 8 10.59
2017-02-03 2441 660424 550 26211306 39.50 39.85 39.50 39.80 0.30 0.76% 39.70 8 39.80 11 10.67
2017-02-06 2441 901801 676 36059440 39.80 40.20 39.80 40.00 0.20 0.5% 40.00 10 40.05 1 10.72
2017-02-07 2441 848691 652 33880399 40.00 40.05 39.80 40.00 0.00 0% 39.90 13 40.00 24 10.72
2017-02-08 2441 755315 539 30240974 40.15 40.15 39.95 40.10 0.10 0.25% 40.05 29 40.10 20 10.75
2017-02-09 2441 1204756 862 48818888 40.20 40.75 40.20 40.60 0.50 1.25% 40.60 8 40.65 30 10.88
2017-02-10 2441 1200976 732 48934622 40.80 41.00 40.45 40.70 0.10 0.25% 40.65 4 40.70 44 10.91
2017-02-13 2441 523599 435 21184195 40.90 40.90 40.30 40.50 0.20 -0.49% 40.45 1 40.50 59 10.86
2017-02-14 2441 474601 382 19183176 40.50 40.50 40.35 40.50 0.00 0% 40.50 2 40.60 5 10.86
2017-02-15 2441 713325 538 28985951 40.50 40.80 40.45 40.75 0.25 0.62% 40.75 5 40.80 53 10.92
2017-02-16 2441 554568 371 22573057 40.80 41.00 40.50 40.75 0.00 0% 40.75 17 40.80 18 10.92
2017-02-17 2441 464108 336 18814857 40.75 40.75 40.40 40.60 0.15 -0.37% 40.60 19 40.65 20 10.88
2017-02-18 2441 330199 151 13362295 40.70 40.70 40.40 40.60 0.00 0% 40.55 1 40.60 6 10.88
2017-02-20 2441 565425 366 23005615 40.80 40.80 40.50 40.60 0.00 0% 40.60 30 40.65 3 10.88
2017-02-21 2441 464985 309 18873240 40.60 40.75 40.45 40.65 0.05 0.12% 40.60 4 40.65 1 10.90
2017-02-22 2441 4627102 2421 193951449 41.00 42.35 41.00 41.90 1.25 3.08% 41.90 4 41.95 20 11.23
2017-02-23 2441 1782504 1122 74349454 42.05 42.05 41.55 41.70 0.20 -0.48% 41.65 7 41.70 1 11.18
2017-02-24 2441 520831 380 21705496 41.75 41.85 41.50 41.70 0.00 0% 41.60 27 41.70 12 11.18
2017-03-01 2441 585567 436 24432937 41.70 41.85 41.50 41.75 0.05 0.12% 41.70 43 41.75 19 11.19
2017-03-02 2441 665028 315 27750763 41.90 42.00 41.50 41.75 0.00 0% 41.70 2 41.75 10 11.19
2017-03-03 2441 663103 465 27707711 41.75 41.90 41.60 41.90 0.15 0.36% 41.85 15 41.90 35 11.23
2017-03-06 2441 1029739 678 43418488 42.05 42.30 42.00 42.15 0.25 0.6% 42.10 16 42.20 5 11.30
2017-03-07 2441 858080 622 36197451 42.30 42.35 41.95 42.20 0.05 0.12% 42.05 5 42.20 24 11.31
2017-03-08 2441 770835 531 32646922 42.30 42.50 42.20 42.40 0.20 0.47% 42.35 26 42.40 2 11.37
2017-03-09 2441 826645 431 34955931 42.50 42.55 42.15 42.35 0.05 -0.12% 42.30 10 42.35 12 11.35
2017-03-10 2441 1092661 599 45762990 42.00 42.30 41.60 42.30 0.05 -0.12% 42.25 30 42.30 28 11.34
2017-03-13 2441 404176 266 17022897 42.25 42.30 42.00 42.30 0.00 0% 42.25 20 42.30 11 11.34
2017-03-14 2441 525908 346 22109814 42.25 42.25 41.90 42.20 0.10 -0.24% 42.15 18 42.20 31 11.31
2017-03-15 2441 985436 627 41150784 41.50 42.10 41.50 41.95 0.25 -0.59% 41.95 1 42.00 7 11.25
2017-03-16 2441 930595 560 39016798 42.00 42.10 41.80 42.10 0.15 0.36% 42.00 15 42.10 18 11.29
2017-03-17 2441 681161 538 28658088 42.25 42.30 41.90 42.30 0.20 0.48% 42.20 10 42.30 51 11.34
2017-03-20 2441 601375 500 25331053 42.30 42.35 42.00 42.30 0.00 0% 42.25 14 42.30 51 11.34
2017-03-21 2441 2177662 1179 92153026 42.30 42.45 42.05 42.45 0.15 0.35% 42.40 9 42.45 72 11.38
2017-03-22 2441 948174 594 39929878 42.00 42.45 41.95 42.45 0.00 0% 42.35 10 42.45 27 11.38
2017-03-23 2441 582632 385 24671079 42.45 42.45 42.25 42.45 0.00 0% 42.35 14 42.45 55 11.38
2017-03-24 2441 1250899 670 52765158 42.45 42.45 42.00 42.20 0.25 -0.59% 42.20 11 42.25 38 10.71
2017-03-27 2441 491522 323 20663364 42.20 42.20 41.95 41.95 0.25 -0.59% 41.90 19 41.95 4 10.65
2017-03-28 2441 1125851 574 46931719 41.95 42.10 41.30 41.70 0.25 -0.6% 41.60 1 41.70 16 10.58
2017-03-29 2441 1203924 670 49834333 41.60 41.90 41.25 41.60 0.10 -0.24% 41.55 20 41.60 20 10.56
2017-03-30 2441 357883 245 14843577 41.25 41.60 41.25 41.60 0.00 0% 41.55 33 41.60 10 10.56
2017-03-31 2441 416046 276 17302657 41.65 41.65 41.40 41.60 0.00 0% 41.55 13 41.65 1 10.56
2017-04-05 2441 766367 606 32037176 41.65 41.95 41.60 41.80 0.20 0.48% 41.80 1 41.90 5 10.61
2017-04-06 2441 555055 389 23141385 41.60 41.90 41.55 41.65 0.15 -0.36% 41.65 55 41.75 24 10.57
2017-04-07 2441 408480 185 16979912 41.65 41.65 41.50 41.55 0.10 -0.24% 41.50 37 41.60 17 10.55
2017-04-10 2441 696076 422 28912142 41.55 41.70 41.35 41.55 0.00 0% 41.50 62 41.55 19 10.55
2017-04-11 2441 558261 324 23290727 41.55 41.90 41.55 41.80 0.25 0.6% 41.75 2 41.80 4 10.61
2017-04-12 2441 599827 481 25109087 41.50 42.00 41.50 41.95 0.15 0.36% 41.90 2 41.95 53 10.65
2017-04-13 2441 210226 142 8804052 41.80 41.95 41.80 41.95 0.00 0% 41.80 44 41.95 46 10.65
2017-04-14 2441 557449 248 23259808 41.90 41.90 41.60 41.85 0.10 -0.24% 41.80 3 41.85 4 10.62
2017-04-17 2441 333061 191 13892495 41.85 41.85 41.60 41.80 0.05 -0.12% 41.75 2 41.80 36 10.61
2017-04-18 2441 256319 169 10701632 41.80 41.85 41.70 41.80 0.00 0% 41.80 8 41.85 4 10.61
2017-04-19 2441 925541 501 38443891 41.70 41.75 41.30 41.60 0.20 -0.48% 41.55 6 41.60 5 10.56
2017-04-20 2441 516109 278 21365873 41.50 41.50 41.30 41.50 0.10 -0.24% 41.35 23 41.50 14 10.53
2017-04-21 2441 227552 154 9471651 41.60 41.70 41.50 41.55 0.05 0.12% 41.55 3 41.60 7 10.55
2017-04-24 2441 397796 260 16479321 41.60 41.60 41.30 41.55 0.00 0% 41.50 11 41.55 6 10.55
2017-04-25 2441 616036 382 25627349 41.80 41.80 41.50 41.75 0.20 0.48% 41.75 3 41.80 22 10.60
2017-04-26 2441 610463 405 25518072 41.75 41.95 41.70 41.95 0.20 0.48% 41.90 2 41.95 28 10.65
2017-04-27 2441 523005 331 21924157 41.95 42.25 41.75 42.20 0.25 0.6% 42.10 10 42.20 7 10.71
2017-04-28 2441 563117 322 23801505 42.25 42.50 42.10 42.40 0.20 0.47% 42.35 27 42.40 40 10.76
2017-05-02 2441 460525 304 19522905 42.50 42.60 42.20 42.40 0.00 0% 42.35 1 42.40 94 10.76
2017-05-03 2441 237545 152 10028147 42.40 42.40 42.15 42.30 0.10 -0.24% 42.25 1 42.30 16 10.74
2017-05-04 2441 3469006 1718 150283697 42.55 43.90 42.55 43.50 1.20 2.84% 43.45 7 43.50 27 11.04
2017-05-05 2441 1235031 857 53496138 43.70 43.70 43.10 43.45 0.05 -0.11% 43.40 59 43.45 12 11.03
2017-05-08 2441 1869881 1196 81882510 43.95 44.20 43.50 43.55 0.10 0.23% 43.55 8 43.60 1 11.05
2017-05-09 2441 1232861 747 53508455 43.75 43.95 43.00 43.45 0.10 -0.23% 43.40 2 43.45 31 11.03
2017-05-10 2441 1166074 764 50847327 43.45 43.75 43.25 43.70 0.25 0.58% 43.70 10 43.75 74 10.79
2017-05-11 2441 975635 617 42856978 43.75 44.15 43.65 43.80 0.10 0.23% 43.80 36 43.85 11 10.81
2017-05-12 2441 1046312 704 45783441 43.85 44.00 43.60 43.95 0.15 0.34% 43.90 56 43.95 2 10.85
2017-05-15 2441 1416564 771 63057226 44.20 45.00 44.20 44.30 0.35 0.8% 44.30 33 44.35 1 10.94
2017-05-16 2441 887614 646 39445764 44.55 44.70 44.30 44.50 0.20 0.45% 44.40 21 44.50 71 10.99
2017-05-17 2441 1002782 814 44594010 44.50 44.80 44.15 44.45 0.05 -0.11% 44.40 2 44.45 3 10.98
2017-05-18 2441 1276742 781 56042115 43.85 44.30 43.60 44.30 0.15 -0.34% 44.30 4 44.35 10 10.94
2017-05-19 2441 1115370 660 49111980 44.05 44.30 43.80 44.25 0.05 -0.11% 44.20 2 44.25 2 10.93
2017-05-22 2441 835536 552 37051493 44.60 44.60 44.10 44.40 0.15 0.34% 44.40 4 44.45 19 10.96
2017-05-23 2441 1417950 830 62764781 44.40 44.50 44.05 44.40 0.00 0% 44.40 12 44.45 6 10.96
2017-05-24 2441 841818 413 37250870 44.40 44.40 44.10 44.35 0.05 -0.11% 44.35 1 44.40 34 10.95
2017-05-25 2441 768892 364 33958572 44.35 44.35 44.05 44.20 0.15 -0.34% 44.15 10 44.20 14 10.91
2017-05-26 2441 2138288 802 94884044 44.20 44.50 44.05 44.50 0.30 0.68% 44.45 12 44.50 68 10.99
2017-05-31 2441 1522151 755 68140091 44.50 45.00 44.50 44.70 0.20 0.45% 44.70 4 44.80 10 11.04
2017-06-01 2441 3245860 1140 146860714 45.10 45.45 45.10 45.40 0.70 1.57% 45.40 33 45.45 63 11.21
2017-06-02 2441 3244378 1734 148592825 45.50 46.30 45.10 46.00 0.60 1.32% 45.95 11 46.00 75 11.36
2017-06-03 2441 2045953 1214 96137759 46.10 47.95 46.05 46.70 0.70 1.52% 46.70 29 46.80 21 11.53
2017-06-06 2441 974407 571 45856129 46.85 47.30 46.85 47.20 0.35 1.07% 47.15 5 47.20 35 11.65
2017-06-07 2441 1136875 844 53272718 47.40 47.40 46.50 46.60 0.60 -1.27% 46.60 15 46.75 4 11.51
2017-06-08 2441 2694127 1471 128163110 47.05 48.35 47.00 48.05 1.45 3.11% 48.00 28 48.05 6 11.86
2017-06-09 2441 2501485 1750 122232126 48.30 49.25 48.20 49.05 1.00 2.08% 49.00 133 49.05 6 12.11
2017-06-12 2441 1987651 1226 96695999 48.85 49.15 48.20 49.00 0.05 -0.1% 48.90 11 49.00 2 12.10
2017-06-13 2441 1576236 940 76926325 48.85 49.10 48.30 48.90 0.10 -0.2% 48.85 7 48.90 3 12.07
2017-06-14 2441 1868802 991 89727443 48.90 48.95 47.65 48.00 0.90 -1.84% 48.00 28 48.05 6 11.85
2017-06-15 2441 1487170 993 71416410 48.00 48.50 47.70 48.00 0.00 0% 48.00 64 48.10 37 11.85
2017-06-16 2441 1204706 839 57885961 48.20 48.30 47.80 48.10 0.10 0.21% 48.10 16 48.15 11 11.88
2017-06-19 2441 2389507 1515 118051387 48.15 50.00 48.15 50.00 1.90 3.95% 49.90 3 50.00 143 12.35
2017-06-20 2441 1505871 933 75012219 50.50 50.50 49.40 49.60 0.40 -0.8% 49.60 62 49.70 20 12.25
2017-06-21 2441 1965503 1507 98168539 49.40 50.50 49.10 50.50 0.90 1.81% 50.40 7 50.50 85 12.47
2017-06-22 2441 1796793 1143 91198474 50.50 51.00 50.20 50.50 0.00 0% 50.50 11 50.60 5 12.47
2017-06-23 2441 1367522 950 69044355 50.70 50.80 49.95 50.70 0.20 0.4% 50.60 2 50.70 4 12.52
2017-06-26 2441 1117233 849 56313963 50.70 50.70 50.00 50.30 0.40 -0.79% 50.20 21 50.30 1 12.42
2017-06-27 2441 1866490 1107 94483388 50.90 51.00 50.30 50.50 0.20 0.4% 50.40 2 50.50 49 12.47
2017-06-28 2441 1820170 1102 90951150 50.50 50.70 49.45 50.00 0.50 -0.99% 50.00 10 50.10 11 12.35
2017-06-29 2441 1262100 935 62909482 50.50 50.50 49.60 49.95 0.05 -0.1% 49.95 3 50.00 26 12.33
2017-06-30 2441 1739048 820 85530251 49.50 49.55 49.00 49.40 0.55 -1.1% 49.35 15 49.40 14 12.20
2017-07-03 2441 700372 501 34457047 49.40 49.80 49.00 49.40 0.00 0% 49.40 37 49.45 3 12.20
2017-07-04 2441 1375873 964 67503932 49.40 49.60 48.85 49.05 0.35 -0.71% 49.05 8 49.10 3 12.11
2017-07-05 2441 1186246 697 58092999 49.00 49.60 48.55 49.50 0.45 0.92% 49.50 8 49.55 6 12.22
2017-07-06 2441 520712 322 25772611 49.30 49.60 49.20 49.50 0.00 0% 49.45 1 49.50 11 12.22
2017-07-07 2441 988187 598 48590411 49.30 49.40 48.85 49.35 0.15 -0.3% 49.35 9 49.40 14 12.19
2017-07-10 2441 918720 531 45764828 49.75 49.95 49.65 49.70 0.35 0.71% 49.70 6 49.80 1 12.27
2017-07-11 2441 726701 479 36166646 49.95 50.00 49.50 49.50 0.20 -0.4% 49.50 76 49.55 1 12.22
2017-07-12 2441 602569 407 29924539 49.95 49.95 49.40 49.60 0.10 0.2% 49.55 7 49.60 1 12.25
2017-07-13 2441 2175369 1010 109262875 50.00 50.70 49.80 50.70 1.10 2.22% 50.60 2 50.70 51 12.52
2017-07-14 2441 981147 617 49758640 50.70 50.90 50.40 50.80 0.10 0.2% 50.70 4 50.80 3 12.54
2017-07-17 2441 1269798 837 64746950 50.80 51.30 50.70 51.10 0.30 0.59% 51.00 7 51.10 8 12.62
2017-07-18 2441 2412533 1648 125195750 51.20 52.40 51.00 52.30 1.20 2.35% 52.30 24 52.40 53 12.91
2017-07-19 2441 991704 661 51685589 52.40 52.60 51.80 51.90 0.40 -0.76% 51.90 15 52.00 7 12.81
2017-07-20 2441 593987 477 30862523 51.90 52.40 51.80 52.00 0.10 0.19% 52.00 20 52.10 14 12.84
2017-07-21 2441 1144902 886 59909088 52.40 52.80 51.50 52.30 0.30 0.58% 52.30 4 52.40 27 12.91
2017-07-24 2441 612205 452 32024112 52.30 52.50 52.00 52.50 0.20 0.38% 52.40 2 52.50 36 12.96
2017-07-25 2441 1374330 933 72935703 52.60 53.50 52.60 53.10 0.60 1.14% 53.00 21 53.10 432 13.11
2017-07-26 2441 4106931 2264 211274140 52.50 52.60 50.80 51.50 1.60 -3.01% 51.40 11 51.50 45 12.72
2017-07-27 2441 1384025 1030 71181774 51.50 51.80 50.90 51.50 0.00 0% 51.50 19 51.60 4 12.72
2017-07-28 2441 633862 426 32439731 51.20 51.50 51.00 51.30 0.20 -0.39% 51.30 3 51.40 2 12.67
2017-07-31 2441 955280 601 48653880 51.00 51.30 50.80 51.20 0.10 -0.19% 51.20 18 51.30 17 12.64
2017-08-01 2441 858430 610 44127052 51.20 51.70 51.20 51.20 0.00 0% 51.20 130 51.40 5 12.64
2017-08-02 2441 1269481 945 65952812 51.80 52.30 51.70 52.20 1.00 1.95% 52.20 5 52.30 79 12.89
2017-08-03 2441 449207 316 23329974 52.20 52.20 51.80 51.90 0.30 -0.57% 51.80 25 51.90 7 12.81
2017-08-04 2441 1157112 666 59491554 51.90 51.90 51.10 51.80 0.10 -0.19% 51.80 21 51.90 64 12.79
2017-08-07 2441 594717 414 30710960 51.70 51.90 51.20 51.70 0.10 -0.19% 51.70 35 51.80 10 12.77
2017-08-08 2441 510558 341 26247165 51.80 51.90 51.20 51.50 0.20 -0.39% 51.50 2 51.60 36 12.72
2017-08-09 2441 1082614 600 55200591 51.50 51.50 50.80 51.10 0.40 -0.78% 51.10 14 51.20 11 12.62
2017-08-10 2441 1496844 823 75402044 50.90 50.90 50.00 50.50 0.60 -1.17% 50.40 29 50.50 7 12.17
2017-08-11 2441 950682 628 47593313 49.95 50.50 49.80 50.40 0.10 -0.2% 50.40 38 50.50 17 12.14
2017-08-14 2441 994870 638 49721116 50.40 50.50 49.80 50.00 0.40 -0.79% 49.85 3 50.00 57 12.05
2017-08-15 2441 624900 387 31304960 50.20 50.40 49.80 50.30 0.30 0.6% 50.30 10 50.40 14 12.12
2017-08-16 2441 714260 557 35767869 50.10 50.30 49.90 50.30 0.00 0% 50.20 22 50.30 17 12.12
2017-08-17 2441 1152757 852 58599329 50.30 51.30 50.10 51.00 0.70 1.39% 51.00 11 51.10 18 12.29
2017-08-18 2441 535950 418 27166962 50.70 50.90 50.40 50.90 0.10 -0.2% 50.80 66 50.90 1 12.27
2017-08-21 2441 841968 586 42662867 50.80 50.90 50.40 50.70 0.20 -0.39% 50.70 28 50.80 37 12.22
2017-08-22 2441 862636 589 43773173 51.30 51.30 50.50 50.70 0.00 0% 50.60 8 50.80 30 12.22
2017-08-23 2441 2687550 1063 136416176 50.80 51.20 50.40 50.70 0.00 0% 50.60 108 50.70 18 12.22
2017-08-24 2441 1443247 831 69173675 48.05 48.20 47.70 47.95 0.00 -5.42% 47.90 101 47.95 58 11.55
2017-08-25 2441 826006 566 39786036 48.00 48.45 47.90 48.30 0.35 0.73% 48.30 4 48.35 2 11.64
2017-08-28 2441 660233 466 31787347 48.30 48.50 47.95 48.30 0.00 0% 48.30 42 48.35 4 11.64
2017-08-29 2441 494078 357 23756198 48.25 48.25 47.90 48.20 0.10 -0.21% 48.20 44 48.25 14 11.61
2017-08-30 2441 475467 384 22884655 48.30 48.40 48.00 48.20 0.00 0% 48.10 8 48.20 11 11.61
2017-08-31 2441 422271 233 20315508 48.20 48.30 47.95 48.30 0.10 0.21% 48.20 4 48.30 25 11.64
2017-09-01 2441 311287 262 14996250 48.35 48.35 48.05 48.30 0.00 0% 48.30 2 48.35 25 11.64
2017-09-04 2441 473629 276 22788319 48.30 48.30 48.00 48.20 0.10 -0.21% 48.20 1 48.25 13 11.61
2017-09-05 2441 422770 281 20324189 48.05 48.20 48.00 48.05 0.15 -0.31% 48.05 49 48.10 2 11.58
2017-09-06 2441 817616 411 39074990 48.00 48.00 47.60 47.90 0.15 -0.31% 47.80 51 47.90 14 11.54
2017-09-07 2441 656992 549 31680062 47.90 48.45 47.90 48.20 0.30 0.63% 48.00 2 48.20 13 11.61
2017-09-08 2441 610654 455 29326032 48.25 48.25 47.80 48.15 0.05 -0.1% 48.15 74 48.20 17 11.60
2017-09-11 2441 3005331 1787 150345150 48.90 51.00 48.90 49.90 1.75 3.63% 49.85 8 49.90 5 12.02
2017-09-12 2441 897935 613 44503529 49.90 50.00 49.10 49.60 0.30 -0.6% 49.60 12 49.65 1 11.95
2017-09-13 2441 572819 425 28286386 49.90 49.90 49.25 49.50 0.10 -0.2% 49.50 1 49.55 7 11.93
2017-09-14 2441 1037244 826 51050774 49.50 49.70 49.00 49.50 0.00 0% 49.50 44 49.55 16 11.93
2017-09-15 2441 582150 343 28698586 49.55 49.60 49.05 49.60 0.10 0.2% 49.50 1 49.60 10 11.95
2017-09-18 2441 514670 383 25648809 49.70 50.00 49.60 49.80 0.20 0.4% 49.80 6 49.90 1 12.00
2017-09-19 2441 651286 413 32487932 50.00 50.20 49.50 49.65 0.15 -0.3% 49.60 8 49.65 1 11.96
2017-09-20 2441 346122 255 17141064 49.40 49.80 49.30 49.60 0.05 -0.1% 49.55 11 49.60 1 11.95
2017-09-21 2441 303004 186 14977943 49.60 49.70 49.20 49.50 0.10 -0.2% 49.50 12 49.55 4 11.93
2017-09-22 2441 630925 393 31288797 49.30 49.70 49.30 49.50 0.00 0% 49.50 34 49.55 1 11.93
2017-09-25 2441 851757 530 42196330 49.75 50.00 49.30 49.50 0.00 0% 49.50 53 49.55 12 11.93
2017-09-26 2441 803481 644 39881958 49.70 49.95 49.30 49.50 0.00 0% 49.50 45 49.55 1 11.93
2017-09-27 2441 1371744 717 68746000 49.85 50.50 49.55 50.00 0.50 1.01% 50.00 70 50.10 4 12.05
2017-09-28 2441 1472198 797 74204850 50.50 50.90 49.75 50.00 0.00 0% 50.00 49 50.10 2 12.05
2017-09-29 2441 523481 346 26182339 50.20 50.30 49.65 50.30 0.30 0.6% 50.20 10 50.30 59 12.12
2017-09-30 2441 809275 511 40844350 50.70 51.00 50.00 50.30 0.00 0% 50.30 33 50.40 8 12.12
2017-10-02 2441 635769 437 32053573 50.60 50.60 50.10 50.50 0.20 0.4% 50.30 12 50.50 1 12.17
2017-10-03 2441 544760 395 27570778 50.70 50.80 50.40 50.50 0.00 0% 50.50 20 50.60 4 12.17
2017-10-05 2441 1768902 1070 90450239 50.70 51.80 50.70 50.80 0.30 0.59% 50.80 41 51.00 113 12.24
2017-10-06 2441 1278913 871 65399663 51.00 51.30 50.80 51.30 0.50 0.98% 51.30 4 51.40 102 12.36
2017-10-11 2441 7387703 3654 388608247 51.70 54.00 51.60 52.40 1.10 2.14% 52.40 16 52.60 5 12.63
2017-10-12 2441 2233702 1463 118326925 53.10 53.70 52.60 53.00 0.60 1.15% 52.90 1 53.00 82 12.77
2017-10-13 2441 901549 675 47701797 53.00 53.20 52.60 53.20 0.20 0.38% 53.20 12 53.30 26 12.82
2017-10-16 2441 1205362 787 64196486 53.70 53.70 52.80 53.40 0.20 0.38% 53.30 6 53.40 63 12.87
2017-10-17 2441 1309660 853 69582397 53.50 53.70 52.60 52.90 0.50 -0.94% 52.90 10 53.00 12 12.75
2017-10-18 2441 1006209 738 53016822 53.20 53.30 52.10 52.80 0.10 -0.19% 52.80 30 52.90 11 12.72
2017-10-19 2441 1197903 652 63640081 53.00 53.40 52.80 52.80 0.00 0% 52.80 32 52.90 2 12.72
2017-10-20 2441 1889172 800 101131127 53.10 53.80 52.70 53.80 1.00 1.89% 53.50 11 53.80 11 12.96
2017-10-23 2441 4828160 2667 263787454 54.40 55.20 53.90 54.40 0.60 1.12% 54.40 20 54.50 2 13.11
2017-10-24 2441 1545264 965 84431599 54.50 55.00 54.30 54.70 0.30 0.55% 54.70 21 54.80 15 13.18
2017-10-25 2441 1694971 1159 93208004 55.00 55.30 54.60 55.00 0.30 0.55% 55.00 8 55.10 27 13.25
2017-10-26 2441 3723340 1943 208352995 55.10 56.80 55.10 55.80 0.80 1.45% 55.70 13 55.80 8 13.45
2017-10-27 2441 2139515 1386 117208558 56.00 56.00 52.90 54.40 1.40 -2.51% 54.30 19 54.50 20 13.11
2017-10-30 2441 1890415 1165 103747096 55.10 55.50 53.60 55.50 1.10 2.02% 55.40 15 55.50 25 13.37
2017-10-31 2441 637684 435 35360389 55.60 55.70 55.10 55.70 0.20 0.36% 55.60 12 55.70 55 13.42
2017-11-01 2441 663756 426 36812250 55.70 55.80 55.10 55.20 0.50 -0.9% 55.20 13 55.30 37 13.30
2017-11-02 2441 2018696 1312 108291788 54.50 55.00 52.70 52.90 2.30 -4.17% 52.90 7 53.00 3 12.75
2017-11-03 2441 1515158 880 81725651 53.00 54.60 53.00 53.70 0.80 1.51% 53.70 33 53.80 2 12.94
2017-11-06 2441 784974 473 42563796 54.10 54.60 54.00 54.00 0.30 0.56% 54.00 81 54.10 12 13.01
2017-11-07 2441 612482 450 32807726 54.20 54.20 53.30 53.90 0.10 -0.19% 53.90 5 54.00 14 12.99
2017-11-08 2441 805190 627 43465060 53.90 54.40 53.50 54.00 0.10 0.19% 54.00 44 54.10 4 13.01
2017-11-09 2441 1299327 883 69358859 54.10 54.10 52.60 53.40 0.60 -1.11% 53.10 10 53.40 39 12.87
2017-11-10 2441 797942 659 42376391 53.40 53.90 52.60 53.60 0.20 0.37% 53.40 5 53.60 4 12.41
2017-11-13 2441 866793 673 46105683 53.80 53.80 52.70 52.70 0.90 -1.68% 52.70 1 52.80 1 12.20
2017-11-14 2441 1106954 839 57580498 53.20 53.20 51.60 52.00 0.70 -1.33% 52.00 39 52.10 1 12.04
2017-11-15 2441 807956 517 42183268 51.90 53.20 51.60 53.10 1.10 2.12% 53.00 6 53.10 6 12.29
2017-11-16 2441 443749 318 23643469 52.70 53.60 52.70 53.50 0.40 0.75% 53.40 3 53.50 1 12.38
2017-11-17 2441 352428 262 18887609 53.90 54.00 53.30 53.30 0.20 -0.37% 53.30 16 53.40 10 12.34
2017-11-20 2441 241330 190 12742255 53.30 53.30 52.50 52.80 0.50 -0.94% 52.80 60 53.00 13 12.22
2017-11-21 2441 356359 235 18890627 52.80 53.30 52.80 53.00 0.20 0.38% 52.90 7 53.00 2 12.27
2017-11-22 2441 887311 611 47050512 53.20 53.30 52.60 53.30 0.30 0.57% 53.20 7 53.30 1 12.34
2017-11-23 2441 581701 473 30778285 53.50 53.50 52.70 53.20 0.10 -0.19% 53.00 2 53.30 31 12.31
2017-11-24 2441 550984 461 29117153 53.20 53.20 52.50 52.90 0.30 -0.56% 52.90 11 53.00 15 12.25
2017-11-27 2441 599338 418 31480606 52.70 53.00 52.20 52.40 0.50 -0.95% 52.30 7 52.40 6 12.13
2017-11-28 2441 461379 367 24045241 52.30 52.50 51.90 52.30 0.10 -0.19% 52.30 26 52.40 21 12.11
2017-11-29 2441 528454 400 27525547 52.30 52.50 51.90 52.10 0.20 -0.38% 52.10 1 52.20 13 12.06
2017-11-30 2441 857904 580 44187211 51.60 51.90 51.10 51.90 0.20 -0.38% 51.80 1 51.90 40 12.01
2017-12-01 2441 524689 380 26978510 52.10 52.30 51.10 51.40 0.50 -0.96% 51.30 6 51.40 1 11.90
2017-12-04 2441 302116 199 15466773 51.20 51.50 50.80 51.50 0.10 0.19% 51.40 1 51.50 18 11.92
2017-12-05 2441 1085598 853 55182729 51.00 51.10 50.60 50.90 0.60 -1.17% 50.80 17 51.00 33 11.78
2017-12-06 2441 840600 625 42984620 50.50 52.90 50.50 51.20 0.30 0.59% 51.00 1 51.20 1 11.85
2017-12-07 2441 418959 282 21419094 51.00 51.50 50.80 51.50 0.30 0.59% 51.10 24 51.50 24 11.92
2017-12-08 2441 192226 167 9849347 51.40 51.50 51.00 51.30 0.20 -0.39% 51.20 20 51.40 6 11.88
2017-12-11 2441 346678 233 17851345 51.50 51.80 50.80 51.80 0.50 0.97% 51.80 10 51.90 3 11.99
2017-12-12 2441 206145 139 10620167 51.80 51.80 51.30 51.60 0.20 -0.39% 51.40 31 51.60 39 11.94
2017-12-13 2441 294072 221 15074691 51.60 51.70 51.00 51.60 0.00 0% 51.60 31 51.70 20 11.94
2017-12-14 2441 305273 260 15723899 51.80 51.80 51.30 51.30 0.30 -0.58% 51.30 10 51.40 1 11.88
2017-12-15 2441 589379 391 30104416 51.20 51.50 50.80 51.50 0.20 0.39% 51.40 2 51.50 11 11.92
2017-12-18 2441 759211 601 39647911 51.60 52.80 51.60 52.80 1.30 2.52% 52.70 22 52.80 44 12.22
2017-12-19 2441 712114 414 37569269 53.10 53.30 51.90 52.30 0.50 -0.95% 52.30 13 52.40 9 12.11
2017-12-20 2441 304943 245 15920326 52.50 52.50 52.00 52.30 0.00 0% 52.30 51 52.40 22 12.11
2017-12-21 2441 352801 249 18333952 52.40 52.40 51.60 52.30 0.00 0% 52.30 46 52.40 25 12.11
2017-12-22 2441 292555 236 15190301 52.20 52.20 51.70 52.20 0.10 -0.19% 52.10 10 52.20 1 12.08
2017-12-25 2441 358296 275 18557428 52.10 52.10 51.60 52.00 0.20 -0.38% 52.00 81 52.10 28 12.04
2017-12-26 2441 554093 268 28544296 51.70 51.90 51.20 51.90 0.10 -0.19% 51.90 42 52.00 13 12.01
2017-12-27 2441 375334 288 19388968 51.80 52.10 51.30 52.10 0.20 0.39% 52.00 55 52.10 5 12.06
2017-12-28 2441 308200 216 16004179 51.90 52.30 51.60 52.10 0.00 0% 52.10 118 52.20 26 12.06
2017-12-29 2441 362229 227 18803826 52.10 52.20 51.70 52.10 0.00 0% 52.10 95 52.20 21 12.06