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　52.40
0
0%		52.60
0.2
0.38%		52.60
0
0%		52.80
0.2
0.38%		 　52.60
-0.2
-0.38%		52.50
-0.1
-0.19%		52.50
0
0%		52.70
0.2
0.38%		54.30
1.6
3.04%		 　54.20
-0.1
-0.18%		54.10
-0.1
-0.18%		54.10
0
0%		54.00
-0.1
-0.18%		53.90
-0.1
-0.19%		 　54.60
0.7
1.3%		54.60
0
0%		54.70
0.1
0.18%		54.70
0
0%		54.70
0
0%		 　55.10
0.4
0.73%		55.60
0.5
0.91%		56.70
1.1
1.98%		53.94
2 月55.30
-1.4
-2.47%		56.00
0.7
1.27%		 　56.30
0.3
0.54%		54.20
-2.1
-3.73%		55.00
0.8
1.48%		54.60
-0.4
-0.73%		54.50
-0.1
-0.18%		 　54.50
0
0%		 　　　　　　　55.30
0.8
1.47%		55.40
0.1
0.18%		55.40
0
0%		 　55.90
0.5
0.9%		56.80
0.9
1.61%		 55.75
3 月57.40
0.6
1.06%		57.00
-0.4
-0.7%		 　57.00
0
0%		57.00
0
0%		56.90
-0.1
-0.18%		56.90
0
0%		57.30
0.4
0.7%		 　57.40
0.1
0.17%		57.60
0.2
0.35%		57.40
-0.2
-0.35%		57.20
-0.2
-0.35%		 　　　56.80
-0.4
-0.7%		56.80
0
0%		56.70
-0.1
-0.18%		56.40
-0.3
-0.53%		 　56.00
-0.4
-0.71%		56.10
0.1
0.18%		55.80
-0.3
-0.53%		55.50
-0.3
-0.54%		55.80
0.3
0.54%		57.30
1.5
2.69%		56.78
4 月 56.80
-0.5
-0.87%		56.40
-0.4
-0.7%		 　　　　56.00
-0.4
-0.71%		56.40
0.4
0.71%		56.20
-0.2
-0.35%		56.30
0.1
0.18%		56.90
0.6
1.07%		 　56.80
-0.1
-0.18%		56.60
-0.2
-0.35%		56.60
0
0%		56.70
0.1
0.18%		56.70
0
0%		 　56.50
-0.2
-0.35%		55.90
-0.6
-1.06%		54.50
-1.4
-2.5%		53.20
-1.3
-2.39%		53.10
-0.1
-0.19%		 　53.80
0.7
1.32%		 55.78
5 月　53.50
-0.3
-0.56%		53.30
-0.2
-0.37%		52.80
-0.5
-0.94%		 　53.00
0.2
0.38%		53.00
0
0%		53.00
0
0%		53.30
0.3
0.57%		53.70
0.4
0.75%		 　53.90
0.2
0.37%		53.70
-0.2
-0.37%		53.70
0
0%		54.00
0.3
0.56%		54.10
0.1
0.19%		 　53.90
-0.2
-0.37%		53.80
-0.1
-0.19%		53.80
0
0%		54.30
0.5
0.93%		54.30
0
0%		 　54.30
0
0%		54.30
0
0%		54.10
-0.2
-0.37%		54.30
0.2
0.37%		53.74
6 月53.90
-0.4
-0.74%		 　53.90
0
0%		53.90
0
0%		53.90
0
0%		 54.20
0.3
0.56%		 　54.40
0.2
0.37%		54.50
0.1
0.18%		54.30
-0.2
-0.37%		54.30
0
0%		54.40
0.1
0.18%		 　　54.40
0
0%		54.10
-0.3
-0.55%		54.10
0
0%		54.00
-0.1
-0.18%		 　53.80
-0.2
-0.37%		54.00
0.2
0.37%		54.40
0.4
0.74%		54.10
-0.3
-0.55%		54.10
0
0%		 54.15
7 月　54.30
0.2
0.37%		54.30
0
0%		54.10
-0.2
-0.37%		53.50
-0.6
-1.11%		53.30
-0.2
-0.37%		 　53.50
0.2
0.38%		53.00
-0.5
-0.93%		52.10
-0.9
-1.7%		52.10
0
0%		52.50
0.4
0.77%		 　52.50
0
0%		52.50
0
0%		52.50
0
0%		52.60
0.1
0.19%		52.50
-0.1
-0.19%		 　52.40
-0.1
-0.19%		52.60
0.2
0.38%		52.80
0.2
0.38%		53.40
0.6
1.14%		53.40
0
0%		 　53.30
-0.1
-0.19%		53.20
-0.1
-0.19%		53
8 月53.10
-0.1
-0.19%		53.50
0.4
0.75%		53.70
0.2
0.37%		 　53.80
0.1
0.19%		54.20
0.4
0.74%		54.20
0
0%		54.20
0
0%		54.30
0.1
0.18%		 　53.80
-0.5
-0.92%		53.80
0
0%		53.70
-0.1
-0.19%		53.50
-0.2
-0.37%		53.50
0
0%		 　53.40
-0.1
-0.19%		53.20
-0.2
-0.37%		53.30
0.1
0.19%		53.40
0.1
0.19%		50.20
-3.2
-5.99%		 　50.30
0.1
0.2%		51.00
0.7
1.39%		51.50
0.5
0.98%		51.60
0.1
0.19%		52.30
0.7
1.36%		52.99
9 月 　52.00
-0.3
-0.57%		51.80
-0.2
-0.38%		51.70
-0.1
-0.19%		51.60
-0.1
-0.19%		51.10
-0.5
-0.97%		 　50.30
-0.8
-1.57%		50.30
0
0%		50.20
-0.1
-0.2%		50.30
0.1
0.2%		50.40
0.1
0.2%		 　50.30
-0.1
-0.2%		50.30
0
0%		50.20
-0.1
-0.2%		50.20
0
0%		50.10
-0.1
-0.2%		 　　50.00
-0.1
-0.2%		50.30
0.3
0.6%		50.30
0
0%		50.40
0.1
0.2%		 50.58
10 月50.20
-0.2
-0.4%		49.40
-0.8
-1.59%		49.20
-0.2
-0.4%		48.30
-0.9
-1.83%		47.70
-0.6
-1.24%		 　46.35
-1.35
-2.83%		47.15
0.8
1.73%		 44.00
-3.15
-6.68%		43.65
-0.35
-0.8%		 　43.00
-0.65
-1.49%		43.10
0.1
0.23%		43.10
0
0%		43.15
0.05
0.12%		42.95
-0.2
-0.46%		 　42.70
-0.25
-0.58%		41.75
-0.95
-2.22%		40.70
-1.05
-2.51%		38.65
-2.05
-5.04%		38.40
-0.25
-0.65%		 　38.10
-0.3
-0.78%		37.75
-0.35
-0.92%		38.50
0.75
1.99%		43.41
11 月40.30
1.8
4.68%		41.30
1
2.48%		 　40.70
-0.6
-1.45%		40.10
-0.6
-1.47%		40.90
0.8
2%		41.30
0.4
0.98%		41.20
-0.1
-0.24%		 　40.35
-0.85
-2.06%		40.50
0.15
0.37%		40.40
-0.1
-0.25%		 41.70
1.3
3.22%		 　42.00
0.3
0.72%		40.70
-1.3
-3.1%		40.35
-0.35
-0.86%		40.50
0.15
0.37%		40.40
-0.1
-0.25%		 　40.70
0.3
0.74%		40.95
0.25
0.61%		41.50
0.55
1.34%		41.70
0.2
0.48%		41.80
0.1
0.24%		 41.02
12 月　　42.75
0.95
2.27%		42.10
-0.65
-1.52%		41.45
-0.65
-1.54%		40.25
-1.2
-2.9%		40.30
0.05
0.12%		 　40.15
-0.15
-0.37%		39.45
-0.7
-1.74%		40.20
0.75
1.9%		40.00
-0.2
-0.5%		39.45
-0.55
-1.38%		 　38.95
-0.5
-1.27%		38.70
-0.25
-0.64%		38.45
-0.25
-0.65%		38.30
-0.15
-0.39%		38.10
-0.2
-0.52%		38.25
0.15
0.39%		 38.40
0.15
0.39%		39.10
0.7
1.82%		40.00
0.9
2.3%		40.90
0.9
2.25%		42.95
2.05
5.01%		　　　39.82

說明:最高漲幅:5.01%最低跌幅:-6.68% 最高價:57.60最低價:37.75平均價:50.81,灰色底表示週末,漲116天(49.9)元,跌139天(-62.25)元,平盤50天
5%=2,3%=4,2%=12,1%=46,0%=102,-0%=1,-1%=1,-2%=1,-3%=2,-4%=6,-5%=13,-6%=49,-7%=66,

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
2018-01-02 2441 375646 203 19564952 51.70 52.50 51.70 52.40 0.30 0% 52.30 2 52.40 13 12.13
2018-01-03 2441 402500 276 21136598 52.40 52.90 52.20 52.60 0.20 0.38% 52.50 13 52.70 20 12.18
2018-01-04 2441 546272 347 28824847 52.90 52.90 52.50 52.60 0.00 0% 52.60 11 52.70 3 12.18
2018-01-05 2441 398430 270 20990112 52.70 52.80 52.50 52.80 0.20 0.38% 52.70 5 52.80 25 12.22
2018-01-08 2441 482045 288 25324160 53.00 53.10 52.00 52.60 0.20 -0.38% 52.50 15 52.60 17 12.18
2018-01-09 2441 363831 263 19137025 52.50 52.90 52.30 52.50 0.10 -0.19% 52.50 70 52.70 7 12.15
2018-01-10 2441 553416 330 28960311 52.50 52.60 52.10 52.50 0.00 0% 52.50 9 52.60 31 12.15
2018-01-11 2441 365899 303 19200008 52.30 52.70 52.30 52.70 0.20 0.38% 52.60 1 52.70 3 12.20
2018-01-12 2441 1910891 1234 102720114 52.60 54.80 52.50 54.30 1.60 3.04% 54.20 11 54.30 25 12.57
2018-01-15 2441 1953590 1286 106304160 54.80 55.20 53.30 54.20 0.10 -0.18% 54.10 13 54.20 28 12.55
2018-01-16 2441 518013 406 27948895 54.10 54.30 53.60 54.10 0.10 -0.18% 54.00 50 54.10 3 12.52
2018-01-17 2441 817546 679 43977765 53.70 54.10 53.40 54.10 0.00 0% 54.10 30 54.20 45 12.52
2018-01-18 2441 598207 458 32240752 54.30 54.40 53.60 54.00 0.10 -0.18% 54.00 1 54.10 42 12.50
2018-01-19 2441 424106 290 22783998 54.00 54.00 53.50 53.90 0.10 -0.19% 53.90 86 54.00 57 12.48
2018-01-22 2441 586289 403 31820884 54.10 54.80 53.60 54.60 0.70 1.3% 54.50 4 54.60 21 12.64
2018-01-23 2441 1025429 648 56230813 55.10 55.40 54.30 54.60 0.00 0% 54.60 100 54.70 20 12.64
2018-01-24 2441 538682 365 29406997 54.30 55.00 54.30 54.70 0.10 0.18% 54.60 123 54.70 8 12.66
2018-01-25 2441 645082 412 35166083 54.70 54.70 54.20 54.70 0.00 0% 54.60 8 54.70 27 12.66
2018-01-26 2441 415682 279 22710667 54.80 54.90 54.40 54.70 0.00 0% 54.70 60 54.80 69 12.66
2018-01-29 2441 626216 435 34444480 55.10 55.20 54.80 55.10 0.40 0.73% 55.00 8 55.10 100 12.75
2018-01-30 2441 1372167 934 76372260 55.10 56.70 54.90 55.60 0.50 0.91% 55.60 3 55.70 28 12.87
2018-01-31 2441 2554051 1634 143212473 55.40 56.70 54.80 56.70 1.10 1.98% 56.70 2 56.80 77 13.13
2018-02-01 2441 2570697 1729 144807636 57.20 57.20 55.00 55.30 1.40 -2.47% 55.20 19 55.40 10 12.80
2018-02-02 2441 1090172 821 61016272 55.20 56.60 55.10 56.00 0.70 1.27% 55.90 5 56.00 22 12.96
2018-02-05 2441 1129218 808 62865508 54.20 56.50 54.20 56.30 0.30 0.54% 56.10 8 56.30 4 13.03
2018-02-06 2441 2146039 1147 115551509 55.00 55.20 52.70 54.20 2.10 -3.73% 54.10 4 54.20 46 12.55
2018-02-07 2441 1426941 846 78452876 55.50 55.80 54.00 55.00 0.80 1.48% 55.00 131 55.10 5 12.73
2018-02-08 2441 734759 403 39974808 54.60 55.00 54.00 54.60 0.40 -0.73% 54.50 30 54.60 1 12.64
2018-02-09 2441 1050859 553 55569927 51.30 54.50 51.10 54.50 0.10 -0.18% 54.20 6 54.50 96 12.62
2018-02-12 2441 567007 451 30868174 54.80 55.10 53.90 54.50 0.00 0% 54.40 12 54.50 39 12.62
2018-02-21 2441 967739 664 53168565 54.90 55.50 54.20 55.30 0.80 1.47% 55.30 10 55.40 60 12.80
2018-02-22 2441 349951 267 19368987 55.50 55.60 55.00 55.40 0.10 0.18% 55.30 6 55.40 4 12.82
2018-02-23 2441 787649 618 43686285 55.40 55.80 55.10 55.40 0.00 0% 55.30 4 55.40 24 12.82
2018-02-26 2441 540766 444 30187061 55.40 56.10 55.40 55.90 0.50 0.9% 55.70 4 55.90 9 12.94
2018-02-27 2441 1514196 1047 85878288 56.00 57.00 56.00 56.80 0.90 1.61% 56.80 47 56.90 78 13.15
2018-03-01 2441 1489936 1066 85252929 57.00 57.80 56.60 57.40 0.60 1.06% 57.30 5 57.40 83 13.29
2018-03-02 2441 672104 573 38195303 57.00 57.10 56.40 57.00 0.40 -0.7% 57.00 15 57.10 7 13.19
2018-03-05 2441 1182105 802 66763841 57.00 57.20 55.60 57.00 0.00 0% 57.00 11 57.10 23 13.19
2018-03-06 2441 424796 311 24130128 57.30 57.40 56.50 57.00 0.00 0% 57.00 52 57.10 35 13.19
2018-03-07 2441 413071 349 23450608 57.00 57.00 56.50 56.90 0.10 -0.18% 56.90 7 57.00 127 13.17
2018-03-08 2441 435200 337 24692436 56.90 57.00 56.50 56.90 0.00 0% 56.90 42 57.00 74 13.17
2018-03-09 2441 586450 386 33601186 56.90 57.50 56.90 57.30 0.40 0.7% 57.20 1 57.40 44 13.26
2018-03-12 2441 608909 408 34803180 57.30 57.40 56.70 57.40 0.10 0.17% 57.30 7 57.40 28 13.29
2018-03-13 2441 572300 419 32892884 57.40 57.70 57.10 57.60 0.20 0.35% 57.50 1 57.60 37 13.33
2018-03-14 2441 534847 428 30652642 57.60 57.60 57.10 57.40 0.20 -0.35% 57.40 17 57.50 16 13.29
2018-03-15 2441 445119 384 25383001 57.40 57.40 56.80 57.20 0.20 -0.35% 57.20 20 57.30 44 13.24
2018-03-20 2441 289517 210 16407656 56.80 57.00 56.50 56.80 0.00 -0.7% 56.60 3 56.80 39 13.15
2018-03-21 2441 602886 411 34252320 57.30 57.30 56.50 56.80 0.00 0% 56.50 13 56.80 82 13.15
2018-03-22 2441 386245 318 21915340 56.80 57.20 56.40 56.70 0.10 -0.18% 56.70 2 56.80 177 13.13
2018-03-23 2441 552699 371 30869821 55.50 56.40 55.20 56.40 0.30 -0.53% 56.20 13 56.40 13 12.79
2018-03-26 2441 649796 505 36201512 55.90 56.00 55.40 56.00 0.40 -0.71% 55.90 17 56.00 38 12.70
2018-03-27 2441 466141 351 26093267 56.40 56.40 55.60 56.10 0.10 0.18% 56.00 33 56.10 5 12.72
2018-03-28 2441 254239 181 14181911 56.00 56.00 55.50 55.80 0.30 -0.53% 55.60 26 55.80 39 12.65
2018-03-29 2441 308904 245 17114179 55.40 55.50 55.30 55.50 0.30 -0.54% 55.40 13 55.50 82 12.59
2018-03-30 2441 355599 259 19786201 55.50 55.90 55.40 55.80 0.30 0.54% 55.60 30 55.80 52 12.65
2018-03-31 2441 1545000 768 87994291 56.10 57.30 55.80 57.30 1.50 2.69% 57.20 4 57.30 12 12.99
2018-04-02 2441 1061320 707 60803676 57.20 57.80 56.40 56.80 0.50 -0.87% 56.80 24 57.10 5 12.88
2018-04-03 2441 418273 361 23459190 56.10 56.40 55.80 56.40 0.40 -0.7% 56.30 21 56.50 74 12.79
2018-04-09 2441 854805 715 47641313 56.80 56.80 55.40 56.00 0.40 -0.71% 55.90 8 56.00 1 12.70
2018-04-10 2441 530693 408 29977672 56.50 56.80 56.10 56.40 0.40 0.71% 56.40 8 56.50 58 12.79
2018-04-11 2441 700865 375 39397408 56.10 56.40 56.00 56.20 0.20 -0.35% 56.20 1 56.30 2 12.74
2018-04-12 2441 380662 315 21482904 56.20 56.60 56.10 56.30 0.10 0.18% 56.30 53 56.40 1 12.77
2018-04-13 2441 734482 565 41739418 56.80 57.00 56.30 56.90 0.60 1.07% 56.80 14 56.90 13 12.90
2018-04-16 2441 410487 333 23283457 56.90 56.90 56.50 56.80 0.10 -0.18% 56.70 2 56.80 40 12.88
2018-04-17 2441 493400 406 27780939 57.00 57.00 55.70 56.60 0.20 -0.35% 56.60 7 56.70 49 12.83
2018-04-18 2441 284300 274 16052618 56.60 56.80 56.10 56.60 0.00 0% 56.50 1 56.60 2 12.83
2018-04-19 2441 408389 335 23128075 56.80 56.90 56.40 56.70 0.10 0.18% 56.70 4 56.80 6 12.86
2018-04-20 2441 266491 203 15038536 56.50 56.70 56.20 56.70 0.00 0% 56.60 1 56.70 47 12.86
2018-04-23 2441 352481 282 19834727 56.50 56.80 55.90 56.50 0.20 -0.35% 56.20 1 56.50 68 12.81
2018-04-24 2441 739160 550 40755743 56.10 56.10 52.00 55.90 0.60 -1.06% 55.70 5 55.90 4 12.68
2018-04-25 2441 566275 456 30938085 55.10 55.10 54.40 54.50 1.40 -2.5% 54.50 113 54.60 3 12.36
2018-04-26 2441 562611 335 30262261 54.50 54.60 53.10 53.20 1.30 -2.39% 53.20 18 53.30 3 12.06
2018-04-27 2441 243984 207 13008646 53.20 53.80 53.10 53.10 0.10 -0.19% 53.10 11 53.20 1 12.04
2018-04-30 2441 401285 224 21541990 52.90 54.20 52.90 53.80 0.70 1.32% 53.80 5 54.00 11 12.20
2018-05-02 2441 423178 312 22570734 53.90 53.90 52.80 53.50 0.30 -0.56% 53.50 2 53.60 49 12.13
2018-05-03 2441 174499 130 9305743 53.70 53.70 53.10 53.30 0.20 -0.37% 53.30 45 53.40 6 12.09
2018-05-04 2441 1574997 1056 82580641 53.20 53.20 52.10 52.80 0.50 -0.94% 52.80 72 52.90 9 11.97
2018-05-07 2441 342884 278 18130552 52.80 53.20 52.60 53.00 0.20 0.38% 53.00 99 53.10 20 12.02
2018-05-08 2441 578521 440 30642917 53.00 53.20 52.80 53.00 0.00 0% 53.00 101 53.10 4 12.02
2018-05-09 2441 436863 379 23157807 53.00 53.20 52.90 53.00 0.00 0% 53.00 88 53.20 93 12.02
2018-05-10 2441 389785 338 20832437 53.20 53.70 53.10 53.30 0.30 0.57% 53.20 25 53.30 1 11.95
2018-05-11 2441 475041 327 25476598 53.40 53.80 53.40 53.70 0.40 0.75% 53.50 37 53.70 63 12.04
2018-05-14 2441 332717 247 17878443 53.50 54.00 53.40 53.90 0.20 0.37% 53.80 5 53.90 9 12.09
2018-05-15 2441 253801 218 13615772 54.10 54.20 53.40 53.70 0.20 -0.37% 53.70 64 53.80 70 12.04
2018-05-16 2441 265991 212 14292614 53.60 54.10 53.50 53.70 0.00 0% 53.70 3 53.80 13 12.04
2018-05-17 2441 409933 375 22160582 53.90 54.30 53.70 54.00 0.30 0.56% 54.00 20 54.20 3 12.11
2018-05-18 2441 454805 330 24629345 53.70 54.30 53.70 54.10 0.10 0.19% 54.00 8 54.30 10 12.13
2018-05-21 2441 815335 534 43859590 53.80 53.90 53.30 53.90 0.20 -0.37% 53.90 7 54.00 3 12.09
2018-05-22 2441 520043 397 27997492 53.90 54.10 53.50 53.80 0.10 -0.19% 53.60 8 53.80 18 12.06
2018-05-23 2441 503263 396 26994890 53.80 53.80 53.40 53.80 0.00 0% 53.80 26 53.90 35 12.06
2018-05-24 2441 645662 536 35015878 53.80 54.50 53.60 54.30 0.50 0.93% 54.30 1 54.40 4 12.17
2018-05-25 2441 240725 219 13060120 54.10 54.50 54.00 54.30 0.00 0% 54.30 19 54.40 26 12.17
2018-05-28 2441 175838 143 9502652 54.20 54.40 53.90 54.30 0.00 0% 54.30 45 54.40 12 12.17
2018-05-29 2441 373136 309 20261470 54.60 54.70 54.00 54.30 0.00 0% 54.30 35 54.40 8 12.17
2018-05-30 2441 631773 513 33985742 54.30 54.30 53.50 54.10 0.20 -0.37% 54.10 45 54.20 53 12.13
2018-05-31 2441 716041 474 38775414 53.80 54.40 53.80 54.30 0.20 0.37% 54.10 9 54.30 9 12.17
2018-06-01 2441 229009 215 12368487 54.10 54.20 53.80 53.90 0.40 -0.74% 53.90 62 54.00 2 12.09
2018-06-04 2441 638760 362 34433309 53.80 54.20 53.70 53.90 0.00 0% 53.80 6 53.90 8 12.09
2018-06-05 2441 797607 496 42897991 53.80 54.10 53.50 53.90 0.00 0% 53.90 71 54.00 80 12.09
2018-06-06 2441 536665 403 28989542 53.90 54.20 53.80 53.90 0.00 0% 53.90 61 54.00 16 12.09
2018-06-08 2441 270878 213 14703582 54.50 54.50 54.00 54.20 0.00 0.56% 54.10 10 54.20 40 12.15
2018-06-11 2441 226959 173 12334066 54.20 54.50 54.20 54.40 0.20 0.37% 54.40 2 54.50 49 12.20
2018-06-12 2441 354349 261 19359049 54.50 54.80 54.40 54.50 0.10 0.18% 54.50 11 54.70 21 12.22
2018-06-13 2441 220127 171 11987379 54.60 54.70 54.30 54.30 0.20 -0.37% 54.30 13 54.50 18 12.17
2018-06-14 2441 389836 347 21192692 54.30 54.60 54.10 54.30 0.00 0% 54.30 82 54.40 32 12.17
2018-06-15 2441 781600 404 42652618 54.30 54.90 54.30 54.40 0.10 0.18% 54.40 111 54.70 1 12.20
2018-06-19 2441 554467 460 30131248 54.40 54.80 53.90 54.40 0.00 0% 54.40 16 54.50 59 12.20
2018-06-20 2441 781610 548 42100816 54.20 55.00 53.30 54.10 0.30 -0.55% 54.10 41 54.20 90 12.13
2018-06-21 2441 523724 408 28262748 54.10 54.10 53.80 54.10 0.00 0% 54.10 54 54.20 59 12.13
2018-06-22 2441 699658 383 37634099 53.50 54.40 53.50 54.00 0.10 -0.18% 53.90 35 54.00 28 12.11
2018-06-25 2441 383829 262 20606514 53.60 53.90 53.60 53.80 0.20 -0.37% 53.80 6 53.90 31 12.06
2018-06-26 2441 308142 199 16539424 53.40 54.00 53.40 54.00 0.20 0.37% 54.00 49 54.10 46 12.11
2018-06-27 2441 353812 251 19159370 54.00 54.50 53.70 54.40 0.40 0.74% 54.30 10 54.40 13 12.20
2018-06-28 2441 417777 261 22623379 54.00 54.60 53.70 54.10 0.30 -0.55% 54.10 9 54.30 10 12.13
2018-06-29 2441 286411 183 15469552 53.80 54.30 53.80 54.10 0.00 0% 54.10 46 54.30 10 12.13
2018-07-02 2441 200497 130 10875385 54.40 54.50 54.00 54.30 0.20 0.37% 54.30 9 54.40 7 12.17
2018-07-03 2441 261778 236 14207941 54.30 54.50 54.00 54.30 0.00 0% 54.00 1 54.30 60 12.17
2018-07-04 2441 474099 293 25475925 54.00 54.20 53.30 54.10 0.20 -0.37% 54.10 22 54.20 13 12.13
2018-07-05 2441 246600 170 13197920 53.60 53.90 53.30 53.50 0.60 -1.11% 53.50 30 53.60 19 12.00
2018-07-06 2441 893803 546 47452297 53.50 53.60 52.80 53.30 0.20 -0.37% 53.30 25 53.40 14 11.95
2018-07-09 2441 264124 170 14105634 53.30 53.60 53.20 53.50 0.20 0.38% 53.50 14 53.60 5 12.00
2018-07-10 2441 338201 241 17949153 53.40 53.50 52.80 53.00 0.50 -0.93% 52.90 60 53.10 12 11.88
2018-07-11 2441 726731 461 37974779 53.00 53.00 52.10 52.10 0.90 -1.7% 52.10 53 52.20 8 11.68
2018-07-12 2441 524598 330 27244450 51.80 52.40 51.50 52.10 0.00 0% 52.10 49 52.20 42 11.68
2018-07-13 2441 164125 127 8611937 52.00 52.70 52.00 52.50 0.40 0.77% 52.50 26 52.70 40 11.77
2018-07-16 2441 407827 245 21438514 52.50 53.00 52.00 52.50 0.00 0% 52.40 17 52.50 32 11.77
2018-07-17 2441 655749 449 34371796 52.50 52.80 52.10 52.50 0.00 0% 52.40 2 52.50 5 11.77
2018-07-18 2441 752147 469 39343170 52.50 52.60 52.10 52.50 0.00 0% 52.30 43 52.50 15 11.77
2018-07-19 2441 201907 171 10619923 52.50 52.90 52.40 52.60 0.10 0.19% 52.50 109 52.60 19 11.79
2018-07-20 2441 679488 375 35581721 52.20 52.50 52.10 52.50 0.10 -0.19% 52.30 4 52.50 17 11.77
2018-07-23 2441 279518 227 14638400 52.50 52.60 52.20 52.40 0.10 -0.19% 52.40 9 52.50 40 11.75
2018-07-24 2441 337628 247 17717941 52.30 52.80 52.30 52.60 0.20 0.38% 52.60 13 52.70 68 11.79
2018-07-25 2441 1668995 1006 88450935 53.10 53.30 52.60 52.80 0.20 0.38% 52.80 66 52.90 1 11.84
2018-07-26 2441 675378 551 35940381 53.00 53.40 52.90 53.40 0.60 1.14% 53.30 1 53.40 23 11.97
2018-07-27 2441 522738 480 27873908 53.40 53.60 53.10 53.40 0.00 0% 53.30 54 53.40 14 11.97
2018-07-30 2441 1072181 669 57204000 53.50 53.80 53.10 53.30 0.10 -0.19% 53.30 82 53.40 29 11.95
2018-07-31 2441 952099 695 50458656 53.10 53.30 52.80 53.20 0.10 -0.19% 53.20 81 53.30 35 11.93
2018-08-01 2441 1096111 823 58063568 53.00 53.40 52.80 53.10 0.10 -0.19% 53.10 89 53.20 4 11.91
2018-08-02 2441 809540 525 43287188 53.20 53.70 53.20 53.50 0.40 0.75% 53.40 48 53.50 22 12.00
2018-08-03 2441 680789 511 36565023 53.70 53.90 53.60 53.70 0.20 0.37% 53.70 8 53.80 46 12.04
2018-08-06 2441 480087 351 25805898 53.90 53.90 53.60 53.80 0.10 0.19% 53.80 11 53.90 24 12.06
2018-08-07 2441 501934 448 27091423 53.80 54.20 53.70 54.20 0.40 0.74% 54.10 28 54.20 19 12.15
2018-08-08 2441 479926 343 26033585 54.20 54.40 54.10 54.20 0.00 0% 54.20 49 54.30 6 12.15
2018-08-09 2441 453381 309 24585148 54.10 54.40 54.00 54.20 0.00 0% 54.20 48 54.30 10 11.91
2018-08-10 2441 490276 245 26624165 54.20 54.40 54.20 54.30 0.10 0.18% 54.20 36 54.30 29 11.93
2018-08-13 2441 734888 476 39514959 54.30 54.30 53.50 53.80 0.50 -0.92% 53.80 61 53.90 69 11.82
2018-08-14 2441 342187 212 18382498 53.60 54.10 53.60 53.80 0.00 0% 53.70 106 53.80 41 11.82
2018-08-15 2441 637403 473 34062562 53.80 53.80 53.10 53.70 0.10 -0.19% 53.60 1 53.70 3 11.80
2018-08-16 2441 560760 386 29879459 53.20 53.60 53.10 53.50 0.20 -0.37% 53.40 13 53.50 40 11.76
2018-08-17 2441 506875 338 27075210 53.50 53.70 53.30 53.50 0.00 0% 53.50 28 53.60 36 11.76
2018-08-20 2441 622217 350 33180992 53.50 53.60 53.20 53.40 0.10 -0.19% 53.40 1 53.50 26 11.74
2018-08-21 2441 659307 459 35063623 53.10 53.40 53.00 53.20 0.20 -0.37% 53.20 56 53.30 81 11.69
2018-08-22 2441 602447 370 32059119 53.10 53.50 53.00 53.30 0.10 0.19% 53.30 8 53.40 45 11.71
2018-08-23 2441 1199769 601 63926536 53.20 53.40 53.10 53.40 0.10 0.19% 53.30 143 53.40 47 11.74
2018-08-24 2441 1327998 770 66509496 50.30 50.40 49.80 50.20 0.00 -5.99% 50.10 58 50.20 30 11.03
2018-08-27 2441 311149 236 15609691 50.30 50.30 50.00 50.30 0.10 0.2% 50.20 55 50.30 1 11.05
2018-08-28 2441 435300 315 22149500 50.40 51.10 50.40 51.00 0.70 1.39% 51.00 12 51.10 11 11.21
2018-08-29 2441 414012 298 21276416 51.00 51.50 51.00 51.50 0.50 0.98% 51.50 13 51.60 31 11.32
2018-08-30 2441 364537 293 18773708 51.60 51.70 51.00 51.60 0.10 0.19% 51.50 13 51.60 18 11.34
2018-08-31 2441 653713 337 34135364 51.80 52.30 51.40 52.30 0.70 1.36% 52.00 1 52.30 1 11.49
2018-09-03 2441 326383 233 16993890 52.30 52.30 51.80 52.00 0.30 -0.57% 51.90 2 52.00 6 11.43
2018-09-04 2441 657019 475 33902383 52.00 52.00 51.30 51.80 0.20 -0.38% 51.80 56 51.90 34 11.38
2018-09-05 2441 460087 284 23942704 51.80 52.10 51.50 51.70 0.10 -0.19% 51.70 61 51.80 12 11.36
2018-09-06 2441 457861 267 23492339 51.70 51.70 51.00 51.60 0.10 -0.19% 51.60 17 51.70 24 11.34
2018-09-07 2441 519619 251 26619116 51.50 51.50 50.50 51.10 0.50 -0.97% 51.10 6 51.20 11 11.23
2018-09-10 2441 527658 305 26511195 50.70 50.70 50.10 50.30 0.80 -1.57% 50.20 3 50.30 1 11.05
2018-09-11 2441 506657 315 25366042 50.20 50.30 49.95 50.30 0.00 0% 50.30 38 50.40 23 11.05
2018-09-12 2441 593135 324 29688756 50.70 50.70 49.85 50.20 0.10 -0.2% 50.20 38 50.30 23 11.03
2018-09-13 2441 377665 325 18959710 50.30 50.40 49.95 50.30 0.10 0.2% 50.30 8 50.40 10 11.05
2018-09-14 2441 543004 457 27254552 50.00 50.50 49.95 50.40 0.10 0.2% 50.40 18 50.50 10 11.08
2018-09-17 2441 442088 223 22253550 50.20 50.40 49.95 50.30 0.10 -0.2% 50.10 14 50.30 19 11.05
2018-09-18 2441 210630 179 10553863 50.00 50.30 49.90 50.30 0.00 0% 50.30 3 50.40 26 11.05
2018-09-19 2441 341400 282 17110037 50.10 50.40 49.95 50.20 0.10 -0.2% 50.20 2 50.30 24 11.03
2018-09-20 2441 237411 215 11894430 50.30 50.30 50.00 50.20 0.00 0% 50.10 52 50.20 34 11.03
2018-09-21 2441 533530 316 26679554 50.20 50.20 49.90 50.10 0.10 -0.2% 50.10 84 50.20 43 11.01
2018-09-25 2441 262119 206 13095806 50.10 50.10 49.90 50.00 0.10 -0.2% 49.95 19 50.00 16 10.99
2018-09-26 2441 305977 115 15528241 50.10 50.50 50.10 50.30 0.30 0.6% 50.20 9 50.30 1 11.05
2018-09-27 2441 299674 187 15050539 50.50 50.50 50.00 50.30 0.00 0% 50.10 4 50.30 1 11.05
2018-09-28 2441 424912 223 21329554 50.10 50.40 50.00 50.40 0.10 0.2% 50.40 9 50.50 7 11.08
2018-10-01 2441 206279 138 10373789 50.20 50.50 50.20 50.20 0.20 -0.4% 50.20 10 50.40 17 11.03
2018-10-02 2441 544287 415 26992709 50.10 50.10 49.30 49.40 0.80 -1.59% 49.35 37 49.40 26 10.86
2018-10-03 2441 1159259 694 56274987 49.40 49.50 48.20 49.20 0.20 -0.4% 49.20 3 49.25 1 10.81
2018-10-04 2441 968490 545 46687310 48.70 48.70 48.00 48.30 0.90 -1.83% 48.30 10 48.45 7 10.62
2018-10-05 2441 1108486 559 53521278 48.30 48.30 47.70 47.70 0.60 -1.24% 47.70 77 47.80 11 10.48
2018-10-08 2441 2182745 985 100980789 47.60 47.60 45.35 46.35 1.35 -2.83% 46.30 9 46.35 3 10.19
2018-10-09 2441 673545 423 31276491 46.35 47.15 45.85 47.15 0.80 1.73% 47.10 3 47.15 5 10.36
2018-10-11 2441 1709257 951 75135291 44.50 44.50 42.50 44.00 3.15 -6.68% 44.00 38 44.05 1 9.67
2018-10-12 2441 914000 687 39599298 42.70 44.00 42.70 43.65 0.35 -0.8% 43.60 10 43.65 11 9.59
2018-10-15 2441 790078 618 34111645 43.65 44.10 43.00 43.00 0.65 -1.49% 43.00 45 43.10 8 9.45
2018-10-16 2441 499559 364 21487132 43.00 43.30 42.80 43.10 0.10 0.23% 43.10 5 43.15 1 9.47
2018-10-17 2441 742243 478 32249319 43.80 43.90 43.10 43.10 0.00 0% 43.10 83 43.35 1 9.47
2018-10-18 2441 310885 292 13363024 43.50 43.50 42.75 43.15 0.05 0.12% 42.90 3 43.20 47 9.48
2018-10-19 2441 1012615 470 43096909 43.00 43.00 41.60 42.95 0.20 -0.46% 42.80 53 42.95 2 9.44
2018-10-22 2441 799081 340 34058512 42.95 43.20 42.10 42.70 0.25 -0.58% 42.70 25 42.90 3 9.38
2018-10-23 2441 684055 527 28722360 42.60 42.60 41.65 41.75 0.95 -2.22% 41.70 2 41.75 2 9.18
2018-10-24 2441 1251947 739 51981276 41.80 41.85 40.45 40.70 1.05 -2.51% 40.70 21 40.80 15 8.95
2018-10-25 2441 1437463 1084 55967332 39.95 39.95 38.60 38.65 2.05 -5.04% 38.65 37 38.70 8 8.49
2018-10-26 2441 1746786 855 67179025 38.85 38.95 37.80 38.40 0.25 -0.65% 38.30 4 38.40 35 8.44
2018-10-29 2441 853653 581 32400209 39.15 39.20 37.50 38.10 0.30 -0.78% 38.10 5 38.15 12 8.37
2018-10-30 2441 683270 447 26299022 38.25 38.25 37.55 37.75 0.35 -0.92% 37.75 48 37.80 12 8.30
2018-10-31 2441 585488 441 22477934 38.50 38.70 38.10 38.50 0.75 1.99% 38.50 33 38.65 11 8.46
2018-11-01 2441 802491 553 32020631 38.75 40.30 38.70 40.30 1.80 4.68% 40.30 20 40.35 6 8.86
2018-11-02 2441 766891 563 31514968 40.95 41.60 40.55 41.30 1.00 2.48% 41.30 10 41.45 3 9.08
2018-11-05 2441 656406 539 26740681 41.30 41.30 40.45 40.70 0.60 -1.45% 40.70 8 40.85 2 8.95
2018-11-06 2441 459919 317 18553495 40.80 40.85 40.10 40.10 0.60 -1.47% 40.10 12 40.20 2 8.81
2018-11-07 2441 322700 230 13091400 40.20 40.90 40.10 40.90 0.80 2% 40.85 2 40.90 5 8.99
2018-11-08 2441 486537 318 20106835 41.45 41.45 41.10 41.30 0.40 0.98% 41.30 14 41.40 8 9.08
2018-11-09 2441 523000 327 21429898 41.20 41.60 40.50 41.20 0.10 -0.24% 41.20 4 41.40 33 9.07
2018-11-12 2441 543175 407 22005986 40.85 41.00 40.35 40.35 0.85 -2.06% 40.35 28 40.40 3 8.89
2018-11-13 2441 247853 192 9909230 40.00 40.50 39.45 40.50 0.15 0.37% 40.10 28 40.55 1 8.92
2018-11-14 2441 166501 143 6747291 40.60 40.75 40.35 40.40 0.10 -0.25% 40.40 10 40.60 3 8.90
2018-11-16 2441 368563 315 15265683 41.40 41.70 41.05 41.70 0.60 3.22% 41.60 7 41.70 1 9.19
2018-11-19 2441 307300 253 12847355 41.80 42.00 41.55 42.00 0.30 0.72% 41.95 1 42.00 4 9.25
2018-11-20 2441 629251 471 25799278 41.85 41.85 40.60 40.70 1.30 -3.1% 40.70 4 40.95 1 8.96
2018-11-21 2441 429929 318 17363470 40.50 40.70 40.00 40.35 0.35 -0.86% 40.35 10 40.65 1 8.89
2018-11-22 2441 154484 110 6269449 40.75 40.95 40.40 40.50 0.15 0.37% 40.40 7 40.50 2 8.92
2018-11-23 2441 197300 149 7979978 40.50 40.75 40.25 40.40 0.10 -0.25% 40.30 3 40.45 19 8.90
2018-11-26 2441 222172 189 9084702 40.40 41.25 40.40 40.70 0.30 0.74% 40.70 2 40.75 2 8.96
2018-11-27 2441 328644 175 13415754 40.95 40.95 40.55 40.95 0.25 0.61% 40.90 1 40.95 1 9.02
2018-11-28 2441 693398 525 28613566 41.20 41.60 40.95 41.50 0.55 1.34% 41.40 5 41.50 2 9.14
2018-11-29 2441 403072 249 16861224 41.85 42.00 41.70 41.70 0.20 0.48% 41.70 31 41.80 6 9.19
2018-11-30 2441 373177 195 15580698 41.70 41.90 41.55 41.80 0.10 0.24% 41.75 8 41.80 12 9.21
2018-12-03 2441 897769 594 38192967 42.45 42.90 42.25 42.75 0.95 2.27% 42.75 5 42.85 2 9.42
2018-12-04 2441 594239 472 25127707 42.75 42.75 42.05 42.10 0.65 -1.52% 42.10 3 42.25 2 9.27
2018-12-05 2441 379315 273 15763309 41.60 41.80 41.45 41.45 0.65 -1.54% 41.45 2 41.65 12 9.13
2018-12-06 2441 682045 580 27677689 41.50 41.70 40.25 40.25 1.20 -2.9% 40.25 12 40.30 8 8.87
2018-12-07 2441 398185 273 16126896 40.30 40.80 40.30 40.30 0.05 0.12% 40.30 34 40.55 2 8.88
2018-12-10 2441 621100 472 24691470 39.90 40.35 39.55 40.15 0.15 -0.37% 40.15 11 40.35 1 8.84
2018-12-11 2441 899724 545 35566745 39.30 39.80 39.20 39.45 0.70 -1.74% 39.40 5 39.45 5 8.69
2018-12-12 2441 580466 401 23194930 39.60 40.20 39.60 40.20 0.75 1.9% 40.10 2 40.20 16 8.85
2018-12-13 2441 358257 283 14292187 40.10 40.15 39.75 40.00 0.20 -0.5% 39.90 6 40.00 13 8.81
2018-12-14 2441 750008 542 29700525 40.00 40.00 39.20 39.45 0.55 -1.37% 39.40 13 39.45 2 8.69
2018-12-17 2441 701133 574 27332787 39.45 39.45 38.80 38.95 0.50 -1.27% 38.90 86 38.95 3 8.58
2018-12-18 2441 460080 401 17786702 38.55 38.85 38.40 38.70 0.25 -0.64% 38.70 3 38.75 6 8.52
2018-12-19 2441 910883 748 35038217 38.75 38.85 38.25 38.45 0.25 -0.65% 38.45 17 38.50 5 8.47
2018-12-20 2441 553262 367 21274263 38.40 38.50 38.05 38.30 0.15 -0.39% 38.15 12 38.30 6 8.44
2018-12-21 2441 500347 390 19075273 38.20 38.30 38.05 38.10 0.20 -0.52% 38.10 36 38.30 2 8.39
2018-12-22 2441 194117 171 7424080 38.10 38.40 38.10 38.25 0.15 0.39% 38.25 10 38.40 5 8.43
2018-12-24 2441 471068 349 18106702 38.30 38.60 38.25 38.40 0.15 0.39% 38.40 44 38.45 1 8.46
2018-12-25 2441 522182 302 20261734 38.30 39.25 38.10 39.10 0.70 1.82% 39.10 24 39.15 6 8.61
2018-12-26 2441 798614 385 31610760 39.25 40.05 39.25 40.00 0.90 2.3% 40.00 3 40.05 4 8.81
2018-12-27 2441 608600 377 24613920 40.40 40.90 39.90 40.90 0.90 2.25% 40.80 10 40.95 10 9.01
2018-12-28 2441 1483446 749 62148348 40.90 42.95 40.30 42.95 2.05 5.01% 42.90 4 42.95 71 9.46