福懋(1434)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　28.40
0
0%		28.60
0.2
0.7%		28.50
-0.1
-0.35%		 　28.30
-0.2
-0.7%		27.90
-0.4
-1.41%		28.40
0.5
1.79%		28.80
0.4
1.41%		28.65
-0.15
-0.52%		 　28.30
-0.35
-1.22%		27.90
-0.4
-1.41%		27.60
-0.3
-1.08%		27.60
0
0%		27.25
-0.35
-1.27%		 　27.35
0.1
0.37%		27.70
0.35
1.28%		27.75
0.05
0.18%		27.40
-0.35
-1.26%		27.20
-0.2
-0.73%		 　27.60
0.4
1.47%		27.80
0.2
0.72%		28.50
0.7
2.52%		28.50
0
0%		27.98
2 月28.45
-0.05
-0.18%		 　28.50
0.05
0.18%		28.75
0.25
0.88%		28.65
-0.1
-0.35%		 　　　　　　　　　　29.15
0.5
1.75%		29.15
0
0%		28.90
-0.25
-0.86%		29.15
0.25
0.87%		29.20
0.05
0.17%		29.25
0.05
0.17%		 29.00
-0.25
-0.85%		28.60
-0.4
-1.38%		28.75
0.15
0.52%		 28.88
3 月28.85
0.1
0.35%		 　28.65
-0.2
-0.69%		28.75
0.1
0.35%		28.90
0.15
0.52%		29.00
0.1
0.35%		29.10
0.1
0.34%		 　29.00
-0.1
-0.34%		28.60
-0.4
-1.38%		28.55
-0.05
-0.17%		28.45
-0.1
-0.35%		27.30
-1.15
-4.04%		 　27.40
0.1
0.37%		27.45
0.05
0.18%		26.90
-0.55
-2%		27.35
0.45
1.67%		26.80
-0.55
-2.01%		 　27.40
0.6
2.24%		27.15
-0.25
-0.91%		27.90
0.75
2.76%		27.30
-0.6
-2.15%		27.60
0.3
1.1%		 27.98
4 月27.35
-0.25
-0.91%		27.55
0.2
0.73%		27.80
0.25
0.91%		 　　　27.35
-0.45
-1.62%		27.05
-0.3
-1.1%		27.15
0.1
0.37%		27.20
0.05
0.18%		27.40
0.2
0.74%		 　27.35
-0.05
-0.18%		27.30
-0.05
-0.18%		27.35
0.05
0.18%		27.10
-0.25
-0.91%		27.60
0.5
1.85%		 　27.25
-0.35
-1.27%		27.20
-0.05
-0.18%		27.55
0.35
1.29%		27.45
-0.1
-0.36%		27.45
0
0%		 　27.55
0.1
0.36%		28.05
0.5
1.81%		 27.42
5 月　27.95
-0.1
-0.36%		27.50
-0.45
-1.61%		 　27.40
-0.1
-0.36%		27.55
0.15
0.55%		27.85
0.3
1.09%		28.00
0.15
0.54%		27.95
-0.05
-0.18%		 　27.85
-0.1
-0.36%		27.95
0.1
0.36%		28.00
0.05
0.18%		28.05
0.05
0.18%		28.05
0
0%		 　27.70
-0.35
-1.25%		28.00
0.3
1.08%		28.20
0.2
0.71%		27.65
-0.55
-1.95%		27.55
-0.1
-0.36%		 　27.60
0.05
0.18%		27.80
0.2
0.72%		27.90
0.1
0.36%		27.45
-0.45
-1.61%		28.00
0.55
2%		27.79
6 月 　28.15
0.15
0.54%		27.95
-0.2
-0.71%		28.00
0.05
0.18%		27.95
-0.05
-0.18%		28.10
0.15
0.54%		 　28.10
0
0%		28.15
0.05
0.18%		 28.00
-0.15
-0.53%		27.65
-0.35
-1.25%		 　27.75
0.1
0.36%		27.60
-0.15
-0.54%		27.60
0
0%		27.85
0.25
0.91%		28.45
0.6
2.15%		 　27.60
-0.85
-2.99%		27.65
0.05
0.18%		28.10
0.45
1.63%		27.90
-0.2
-0.71%		28.50
0.6
2.15%		 28
7 月28.45
-0.05
-0.18%		27.95
-0.5
-1.76%		27.50
-0.45
-1.61%		28.00
0.5
1.82%		28.40
0.4
1.43%		 　27.80
-0.6
-2.11%		28.25
0.45
1.62%		28.25
0
0%		28.45
0.2
0.71%		28.45
0
0%		 　28.40
-0.05
-0.18%		28.20
-0.2
-0.7%		28.60
0.4
1.42%		28.60
0
0%		28.50
-0.1
-0.35%		 　28.60
0.1
0.35%		29.10
0.5
1.75%		29.40
0.3
1.03%		29.45
0.05
0.17%		28.25
-1.2
-4.07%		 　28.05
-0.2
-0.71%		28.25
0.2
0.71%		28.10
-0.15
-0.53%		28.36
8 月27.90
-0.2
-0.71%		28.40
0.5
1.79%		 　28.05
-0.35
-1.23%		27.65
-0.4
-1.43%		27.70
0.05
0.18%		27.20
-0.5
-1.81%		26.90
-0.3
-1.1%		 　26.85
-0.05
-0.19%		27.20
0.35
1.3%		27.05
-0.15
-0.55%		26.75
-0.3
-1.11%		26.70
-0.05
-0.19%		 　26.70
0
0%		26.90
0.2
0.75%		 27.15
0.25
0.93%		27.25
0.1
0.37%		 　26.95
-0.3
-1.1%		26.80
-0.15
-0.56%		26.75
-0.05
-0.19%		27.00
0.25
0.93%		27.40
0.4
1.48%		 27.19
9 月　27.15
-0.25
-0.91%		27.50
0.35
1.29%		27.80
0.3
1.09%		28.00
0.2
0.72%		27.70
-0.3
-1.07%		 　27.90
0.2
0.72%		27.80
-0.1
-0.36%		28.25
0.45
1.62%		28.45
0.2
0.71%		28.50
0.05
0.18%		28.35
-0.15
-0.53%		 28.45
0.1
0.35%		28.50
0.05
0.18%		28.55
0.05
0.18%		 　　　28.80
0.25
0.88%		28.75
-0.05
-0.17%		29.00
0.25
0.87%		29.00
0
0%		29.05
0.05
0.17%		 　28.80
-0.25
-0.86%		 28.42
10 月30.30
1.5
5.21%		32.35
2.05
6.77%		34.15
1.8
5.56%		34.00
-0.15
-0.44%		 　33.60
-0.4
-1.18%		33.90
0.3
0.89%		33.65
-0.25
-0.74%		 33.60
-0.05
-0.15%		 　33.10
-0.5
-1.49%		33.75
0.65
1.96%		34.20
0.45
1.33%		34.10
-0.1
-0.29%		34.70
0.6
1.76%		 　34.45
-0.25
-0.72%		34.45
0
0%		35.50
1.05
3.05%		36.65
1.15
3.24%		35.90
-0.75
-2.05%		 　35.75
-0.15
-0.42%		35.70
-0.05
-0.14%		36.40
0.7
1.96%		36.55
0.15
0.41%		34.34
11 月35.00
-1.55
-4.24%		 　35.45
0.45
1.29%		35.70
0.25
0.71%		35.65
-0.05
-0.14%		38.00
2.35
6.59%		37.30
-0.7
-1.84%		 　37.00
-0.3
-0.8%		37.45
0.45
1.22%		35.95
-1.5
-4.01%		35.75
-0.2
-0.56%		36.30
0.55
1.54%		 　36.50
0.2
0.55%		37.00
0.5
1.37%		37.20
0.2
0.54%		37.00
-0.2
-0.54%		37.00
0
0%		 　37.40
0.4
1.08%		36.70
-0.7
-1.87%		37.40
0.7
1.91%		38.00
0.6
1.6%		37.50
-0.5
-1.32%		 36.73
12 月　37.05
-0.45
-1.2%		37.25
0.2
0.54%		37.50
0.25
0.67%		36.85
-0.65
-1.73%		37.30
0.45
1.22%		 　36.65
-0.65
-1.74%		35.90
-0.75
-2.05%		35.45
-0.45
-1.25%		34.80
-0.65
-1.83%		35.60
0.8
2.3%		 　34.40
-1.2
-3.37%		34.10
-0.3
-0.87%		34.05
-0.05
-0.15%		35.30
1.25
3.67%		35.60
0.3
0.85%		 　35.55
-0.05
-0.14%		35.55
0
0%		35.40
-0.15
-0.42%		35.30
-0.1
-0.28%		35.50
0.2
0.57%		 　35.80
0.3
0.85%		36.05
0.25
0.7%		35.74

說明:最高漲幅:6.77%最低跌幅:-4.24% 最高價:38.00最低價:26.70平均價:29.95,灰色底表示週末,漲145天(49)元,跌147天(-45.8)元,平盤18天
7%=2,6%=1,5%=2,4%=1,3%=4,2%=24,1%=65,0%=64,-0%=4,-1%=4,-2%=21,-3%=47,-4%=71,

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
2013-01-02 1434 954926 539 26937505 27.80 28.40 27.80 28.40 0.40 0% 28.25 5 28.40 15 17.53
2013-01-03 1434 710742 511 20217446 28.40 28.60 28.20 28.60 0.20 0.7% 28.50 1 28.60 109 17.65
2013-01-04 1434 737069 505 21012187 28.50 28.60 28.30 28.50 0.10 -0.35% 28.45 2 28.50 29 17.59
2013-01-07 1434 581239 383 16417775 28.50 28.50 28.05 28.30 0.20 -0.7% 28.30 2 28.35 10 17.47
2013-01-08 1434 426541 324 11961763 28.05 28.25 27.90 27.90 0.40 -1.41% 27.90 5 27.95 3 17.22
2013-01-09 1434 478847 310 13528976 27.90 28.40 27.80 28.40 0.50 1.79% 28.30 11 28.40 63 17.53
2013-01-10 1434 1311823 604 37631622 28.55 28.80 28.55 28.80 0.40 1.41% 28.55 11 28.80 230 17.78
2013-01-11 1434 402369 188 11510514 28.75 28.80 28.40 28.65 0.15 -0.52% 28.45 11 28.65 3 17.69
2013-01-14 1434 353217 261 9910514 28.20 28.30 27.80 28.30 0.35 -1.22% 28.10 23 28.30 25 17.47
2013-01-15 1434 553857 382 15524447 28.30 28.40 27.85 27.90 0.40 -1.41% 27.90 9 28.00 20 17.22
2013-01-16 1434 730187 589 20348016 28.00 28.15 27.60 27.60 0.30 -1.08% 27.60 32 27.65 1 17.04
2013-01-17 1434 623023 399 17231479 28.15 28.15 27.40 27.60 0.00 0% 27.50 2 27.60 1 17.04
2013-01-18 1434 897715 555 24615236 27.85 27.85 27.25 27.25 0.35 -1.27% 27.25 44 27.35 8 16.82
2013-01-21 1434 379791 154 10410950 27.50 27.55 27.25 27.35 0.10 0.37% 27.35 66 27.50 28 16.88
2013-01-22 1434 386234 216 10625594 27.35 27.70 27.30 27.70 0.35 1.28% 27.55 12 27.70 27 17.10
2013-01-23 1434 422860 359 11684930 27.70 27.75 27.50 27.75 0.05 0.18% 27.70 11 27.75 3 17.13
2013-01-24 1434 521227 296 14292282 27.75 27.75 27.30 27.40 0.35 -1.26% 27.40 183 27.45 31 16.91
2013-01-25 1434 711668 395 19391349 27.40 27.40 27.20 27.20 0.20 -0.73% 27.20 66 27.30 10 16.79
2013-01-28 1434 170405 93 4692016 27.50 27.60 27.35 27.60 0.40 1.47% 27.50 1 27.60 38 17.04
2013-01-29 1434 356063 256 9868986 27.65 27.80 27.65 27.80 0.20 0.72% 27.70 7 27.80 10 17.16
2013-01-30 1434 1013055 722 28563801 27.80 28.50 27.75 28.50 0.70 2.52% 28.40 5 28.50 167 17.59
2013-01-31 1434 851189 562 24215801 28.20 28.50 28.20 28.50 0.00 0% 28.35 1 28.50 579 17.59
2013-02-01 1434 860404 496 24414577 28.50 28.50 28.15 28.45 0.05 -0.18% 28.30 2 28.45 33 17.56
2013-02-04 1434 921247 521 26159943 28.45 28.50 28.10 28.50 0.05 0.18% 28.45 30 28.50 456 17.59
2013-02-05 1434 1242091 700 35601701 28.45 28.80 28.20 28.75 0.25 0.88% 28.70 3 28.75 191 17.75
2013-02-06 1434 1185769 539 34041662 28.75 28.80 28.60 28.65 0.10 -0.35% 28.65 25 28.70 49 17.69
2013-02-18 1434 1804301 1088 52177879 28.60 29.15 28.50 29.15 0.50 1.75% 29.10 1 29.15 7 17.99
2013-02-19 1434 1226016 673 35653964 29.05 29.15 28.80 29.15 0.00 0% 29.10 6 29.15 5 17.99
2013-02-20 1434 1580145 850 45720573 29.10 29.10 28.80 28.90 0.25 -0.86% 28.85 1 28.90 36 17.84
2013-02-21 1434 3035357 882 88247653 28.80 29.20 28.70 29.15 0.25 0.87% 29.15 66 29.20 148 17.99
2013-02-22 1434 916702 412 26662236 29.15 29.20 28.80 29.20 0.05 0.17% 29.10 1 29.20 46 18.02
2013-02-23 1434 834358 430 24366161 29.15 29.30 29.00 29.25 0.05 0.17% 29.10 1 29.25 21 18.06
2013-02-25 1434 1539043 815 44924384 29.05 29.30 29.00 29.00 0.25 -0.85% 29.00 49 29.20 18 17.90
2013-02-26 1434 943912 457 27126287 28.90 28.90 28.60 28.60 0.40 -1.38% 28.60 36 28.70 10 17.65
2013-02-27 1434 951800 352 27360008 28.60 29.00 28.60 28.75 0.15 0.52% 28.75 143 28.85 20 17.75
2013-03-01 1434 1232180 579 35547863 28.75 29.25 28.50 28.85 0.10 0.35% 28.70 2 28.85 53 17.81
2013-03-04 1434 1453453 999 41247308 28.75 28.85 28.15 28.65 0.20 -0.69% 28.65 47 28.70 20 17.69
2013-03-05 1434 861237 552 24737582 28.65 29.00 28.50 28.75 0.10 0.35% 28.65 2 28.75 21 17.75
2013-03-06 1434 320227 220 9235872 28.75 29.00 28.60 28.90 0.15 0.52% 28.85 1 28.90 159 17.84
2013-03-07 1434 443995 290 12868198 28.90 29.00 28.80 29.00 0.10 0.35% 28.95 4 29.00 64 17.90
2013-03-08 1434 483243 331 14024480 29.00 29.10 28.85 29.10 0.10 0.34% 29.05 2 29.10 36 17.96
2013-03-11 1434 1057303 554 30780349 29.05 29.30 28.95 29.00 0.10 -0.34% 29.00 19 29.05 2 17.90
2013-03-12 1434 342767 242 9875605 29.00 29.00 28.60 28.60 0.40 -1.38% 28.60 14 28.75 7 17.65
2013-03-13 1434 265263 191 7588352 28.60 28.90 28.50 28.55 0.05 -0.17% 28.55 12 28.60 7 17.62
2013-03-14 1434 832676 459 23803692 28.30 29.00 28.30 28.45 0.10 -0.35% 28.45 15 28.60 2 17.56
2013-03-15 1434 3242080 1094 89917126 28.45 28.95 27.30 27.30 1.15 -4.04% 27.30 256 27.35 6 16.85
2013-03-18 1434 1135423 600 31198481 27.35 27.80 27.30 27.40 0.10 0.37% 27.35 22 27.40 21 16.91
2013-03-19 1434 972628 587 26768253 27.80 27.95 27.40 27.45 0.05 0.18% 27.45 35 27.50 21 16.94
2013-03-20 1434 1835731 1145 49886627 27.40 27.60 26.80 26.90 0.55 -2% 26.90 3 26.95 46 16.60
2013-03-21 1434 691087 392 18821827 27.20 27.60 26.90 27.35 0.45 1.67% 27.35 22 27.40 1 16.88
2013-03-22 1434 1282105 604 34665558 27.40 27.65 26.80 26.80 0.55 -2.01% 26.80 114 26.85 2 16.54
2013-03-25 1434 665903 369 18183354 27.00 27.50 27.00 27.40 0.60 2.24% 27.30 50 27.40 64 16.91
2013-03-26 1434 773406 547 21041147 27.40 27.50 27.05 27.15 0.25 -0.91% 27.10 107 27.15 15 16.76
2013-03-27 1434 842667 437 23277654 27.40 27.90 27.15 27.90 0.75 2.76% 27.65 27 27.90 6 17.22
2013-03-28 1434 755720 330 20730697 27.75 27.80 27.30 27.30 0.60 -2.15% 27.30 25 27.40 1 16.85
2013-03-29 1434 659282 414 18017136 27.50 27.65 27.00 27.60 0.30 1.1% 27.55 11 27.60 35 17.04
2013-04-01 1434 113764 80 3117639 27.60 27.60 27.30 27.35 0.25 -0.91% 27.35 7 27.50 8 19.13
2013-04-02 1434 252606 215 6958564 27.35 27.60 27.35 27.55 0.20 0.73% 27.50 74 27.55 6 19.27
2013-04-03 1434 807023 475 22280982 27.60 27.80 27.50 27.80 0.25 0.91% 27.70 100 27.80 17 19.44
2013-04-08 1434 1545022 915 42149896 27.30 27.60 27.10 27.35 0.45 -1.62% 27.25 1 27.35 28 19.13
2013-04-09 1434 1523294 869 41606499 27.35 27.75 27.00 27.05 0.30 -1.1% 27.00 220 27.05 4 18.92
2013-04-10 1434 1197720 715 32493095 26.90 27.45 26.90 27.15 0.10 0.37% 27.05 5 27.15 197 18.99
2013-04-11 1434 780413 409 21239610 27.25 27.35 27.10 27.20 0.05 0.18% 27.20 19 27.30 42 19.02
2013-04-12 1434 556953 365 15271503 27.30 27.55 27.20 27.40 0.20 0.74% 27.35 10 27.40 3 19.16
2013-04-15 1434 402868 217 10971682 27.40 27.50 27.10 27.35 0.05 -0.18% 27.25 2 27.35 22 19.13
2013-04-16 1434 233947 205 6392554 27.30 27.40 27.10 27.30 0.05 -0.18% 27.25 3 27.30 8 19.09
2013-04-17 1434 1412656 818 38364388 27.40 27.40 26.95 27.35 0.05 0.18% 27.20 46 27.35 21 19.13
2013-04-18 1434 557338 447 15132488 27.20 27.30 27.00 27.10 0.25 -0.91% 27.05 4 27.10 15 18.95
2013-04-19 1434 1026112 519 28008765 27.25 27.70 27.05 27.60 0.50 1.85% 27.55 30 27.60 46 19.30
2013-04-22 1434 642385 378 17475488 27.60 27.60 27.10 27.25 0.35 -1.27% 27.25 7 27.30 1 19.06
2013-04-23 1434 744822 404 20161557 27.15 27.25 27.00 27.20 0.05 -0.18% 27.20 24 27.25 39 19.02
2013-04-24 1434 759569 476 20792487 27.10 27.55 27.10 27.55 0.35 1.29% 27.50 11 27.55 7 19.27
2013-04-25 1434 698797 447 19102303 27.20 27.50 27.20 27.45 0.10 -0.36% 27.45 2 27.50 114 19.20
2013-04-26 1434 841053 561 23031895 27.45 27.45 27.30 27.45 0.00 0% 27.35 45 27.45 29 19.20
2013-04-29 1434 423092 313 11615781 27.45 27.55 27.30 27.55 0.10 0.36% 27.45 24 27.55 22 19.27
2013-04-30 1434 1307787 869 36448152 27.55 28.10 27.55 28.05 0.50 1.81% 28.00 5 28.05 21 19.62
2013-05-02 1434 346428 295 9681662 28.00 28.05 27.80 27.95 0.10 -0.36% 27.90 4 27.95 1 19.55
2013-05-03 1434 984245 553 27147781 27.95 28.00 27.35 27.50 0.45 -1.61% 27.45 20 27.55 1 19.23
2013-05-06 1434 1150954 598 31460143 27.60 27.75 27.05 27.40 0.10 -0.36% 27.35 5 27.40 22 19.16
2013-05-07 1434 889545 569 24537535 27.40 27.95 27.25 27.55 0.15 0.55% 27.55 33 27.70 1 19.27
2013-05-08 1434 1486039 824 41673722 27.55 28.40 27.55 27.85 0.30 1.09% 27.80 44 27.85 18 19.48
2013-05-09 1434 965297 586 26828965 28.00 28.00 27.40 28.00 0.15 0.54% 27.95 16 28.00 24 19.58
2013-05-10 1434 605567 460 16913708 27.80 28.00 27.80 27.95 0.05 -0.18% 27.90 1 27.95 33 19.55
2013-05-13 1434 585682 358 16230486 27.95 27.95 27.50 27.85 0.10 -0.36% 27.75 5 27.85 8 19.48
2013-05-14 1434 852337 433 23692714 27.80 28.00 27.50 27.95 0.10 0.36% 27.90 134 27.95 11 19.55
2013-05-15 1434 1268241 618 35224154 27.95 28.00 27.50 28.00 0.05 0.18% 27.95 9 28.00 150 19.18
2013-05-16 1434 1600494 817 44548478 27.95 28.15 27.50 28.05 0.05 0.18% 28.00 12 28.05 12 19.21
2013-05-17 1434 406298 277 11407006 28.00 28.15 27.90 28.05 0.00 0% 28.00 5 28.05 39 19.21
2013-05-20 1434 862987 278 23921586 28.05 28.05 27.55 27.70 0.35 -1.25% 27.70 47 27.85 36 18.97
2013-05-21 1434 418388 268 11685598 27.70 28.00 27.70 28.00 0.30 1.08% 28.00 1 28.05 40 19.18
2013-05-22 1434 903195 568 25186665 28.00 28.20 27.60 28.20 0.20 0.71% 28.15 1 28.20 26 19.32
2013-05-23 1434 1078971 689 30022745 28.10 28.10 27.65 27.65 0.55 -1.95% 27.65 108 27.75 2 18.94
2013-05-24 1434 529660 341 14648878 27.65 27.90 27.55 27.55 0.10 -0.36% 27.55 13 27.65 20 18.87
2013-05-27 1434 717111 392 19736409 27.55 27.80 27.45 27.60 0.05 0.18% 27.50 59 27.60 35 18.90
2013-05-28 1434 347303 221 9604471 27.80 27.80 27.55 27.80 0.20 0.72% 27.65 10 27.80 53 19.04
2013-05-29 1434 332659 197 9248733 27.80 27.90 27.65 27.90 0.10 0.36% 27.65 132 27.90 78 19.11
2013-05-30 1434 1192993 556 32855803 27.85 27.85 27.45 27.45 0.45 -1.61% 27.45 31 27.50 16 18.80
2013-05-31 1434 1100422 455 30663066 27.55 28.00 27.50 28.00 0.55 2% 27.80 1 28.00 253 19.18
2013-06-03 1434 1060905 654 29491690 27.65 28.15 27.50 28.15 0.15 0.54% 28.05 3 28.15 85 19.28
2013-06-04 1434 1017243 702 28270252 27.75 28.00 27.65 27.95 0.20 -0.71% 27.85 4 27.95 10 19.14
2013-06-05 1434 691476 448 19268678 27.90 28.00 27.60 28.00 0.05 0.18% 27.75 20 28.00 79 19.18
2013-06-06 1434 1344275 787 37358192 27.60 28.00 27.60 27.95 0.05 -0.18% 27.80 71 27.95 11 19.14
2013-06-07 1434 1811172 1171 50758702 27.70 28.30 27.70 28.10 0.15 0.54% 28.10 41 28.15 46 19.25
2013-06-10 1434 662817 373 18620081 28.20 28.20 27.90 28.10 0.00 0% 28.05 81 28.10 1 19.25
2013-06-11 1434 1384223 651 38981944 28.00 28.30 27.85 28.15 0.05 0.18% 28.15 20 28.20 3 19.28
2013-06-13 1434 1852386 1035 51681947 28.00 28.15 27.60 28.00 0.15 -0.53% 27.95 61 28.00 11 19.18
2013-06-14 1434 2079032 986 57945428 27.80 28.10 27.65 27.65 0.35 -1.25% 27.60 111 27.65 19 18.94
2013-06-17 1434 548033 443 15273363 28.00 28.00 27.70 27.75 0.10 0.36% 27.75 43 27.80 1 19.01
2013-06-18 1434 945975 547 26165306 27.95 27.95 27.55 27.60 0.15 -0.54% 27.60 29 27.65 4 18.90
2013-06-19 1434 982775 563 27209962 27.60 27.85 27.55 27.60 0.00 0% 27.60 127 27.75 4 18.90
2013-06-20 1434 1744345 915 48325001 27.40 28.00 27.40 27.85 0.25 0.91% 27.70 69 27.85 17 19.08
2013-06-21 1434 5098121 919 143871418 27.50 28.45 27.25 28.45 0.60 2.15% 28.45 1404 28.50 5 19.49
2013-06-24 1434 2051303 890 56695032 27.55 28.00 27.40 27.60 0.85 -2.99% 27.60 50 27.65 1 18.90
2013-06-25 1434 1416196 826 39457965 27.80 28.05 27.65 27.65 0.05 0.18% 27.65 54 27.75 5 18.94
2013-06-26 1434 1200890 738 33543770 27.95 28.10 27.65 28.10 0.45 1.63% 27.85 52 28.10 44 19.25
2013-06-27 1434 873049 622 24437914 28.10 28.15 27.85 27.90 0.20 -0.71% 27.90 23 27.95 4 19.11
2013-06-28 1434 1730987 885 48849525 28.15 28.50 27.80 28.50 0.60 2.15% 28.20 1 28.50 39 19.52
2013-07-01 1434 841659 401 23945077 28.40 28.70 28.00 28.45 0.05 -0.18% 28.45 57 28.50 14 19.49
2013-07-02 1434 786967 461 22070129 28.40 28.40 27.85 27.95 0.50 -1.76% 27.95 2 28.00 1 19.14
2013-07-03 1434 1008084 548 27830653 27.80 27.90 27.50 27.50 0.45 -1.61% 27.50 135 27.65 20 18.84
2013-07-04 1434 670608 256 18757080 27.50 28.15 27.50 28.00 0.50 1.82% 27.95 46 28.00 65 19.18
2013-07-05 1434 818111 498 23084380 27.80 28.40 27.80 28.40 0.40 1.43% 28.35 1 28.40 14 19.45
2013-07-08 1434 746033 397 20777613 28.20 28.40 27.70 27.80 0.60 -2.11% 27.80 23 27.95 2 19.04
2013-07-09 1434 722278 507 20382358 28.00 28.35 28.00 28.25 0.45 1.62% 28.25 7 28.30 7 19.35
2013-07-10 1434 913342 568 25714909 28.25 28.55 27.85 28.25 0.00 0% 28.10 22 28.25 20 19.35
2013-07-11 1434 2017711 1160 57024103 28.50 28.60 27.90 28.45 0.20 0.71% 28.45 12 28.50 40 19.49
2013-07-12 1434 1152000 630 32501600 28.40 28.50 27.95 28.45 0.00 0% 28.40 10 28.45 106 19.49
2013-07-15 1434 1977154 987 55654187 28.40 28.50 27.95 28.40 0.05 -0.18% 28.25 10 28.40 53 19.45
2013-07-16 1434 1877140 1181 52878222 28.10 28.40 28.05 28.20 0.20 -0.7% 28.15 7 28.20 44 19.32
2013-07-17 1434 2403084 1171 67992634 28.25 28.60 28.05 28.60 0.40 1.42% 28.50 24 28.60 142 19.59
2013-07-18 1434 2011029 991 57534873 28.50 28.80 28.35 28.60 0.00 0% 28.55 21 28.60 1 19.59
2013-07-19 1434 1845622 760 52596581 28.60 28.80 28.20 28.50 0.10 -0.35% 28.45 42 28.50 90 19.52
2013-07-22 1434 1400025 481 39943603 28.50 28.75 28.25 28.60 0.10 0.35% 28.55 18 28.60 76 19.59
2013-07-23 1434 2294161 941 66414351 28.60 29.10 28.60 29.10 0.50 1.75% 29.00 2 29.10 172 19.93
2013-07-24 1434 2522621 930 74106058 29.10 29.50 29.05 29.40 0.30 1.03% 29.35 10 29.40 67 20.14
2013-07-25 1434 2758875 843 81222915 29.45 29.55 29.20 29.45 0.05 0.17% 29.40 39 29.45 120 20.17
2013-07-26 1434 1949604 706 55192645 28.35 28.60 28.10 28.25 0.00 -4.07% 28.25 9 28.35 10 19.35
2013-07-29 1434 529407 242 14919322 28.30 28.35 28.05 28.05 0.20 -0.71% 28.05 43 28.20 25 19.21
2013-07-30 1434 883517 441 24888223 28.10 28.25 28.05 28.25 0.20 0.71% 28.10 4 28.25 76 19.35
2013-07-31 1434 1265246 789 35410921 28.25 28.25 27.80 28.10 0.15 -0.53% 28.00 4 28.10 42 19.25
2013-08-01 1434 370443 222 10366236 28.10 28.20 27.85 27.90 0.20 -0.71% 27.90 4 27.95 6 19.11
2013-08-02 1434 3932070 1312 111961533 28.00 28.70 27.90 28.40 0.50 1.79% 28.40 464 28.50 63 19.45
2013-08-05 1434 2089715 773 58964420 28.50 28.55 28.00 28.05 0.35 -1.23% 28.05 203 28.15 2 19.21
2013-08-06 1434 1470672 777 40947730 28.05 28.25 27.60 27.65 0.40 -1.43% 27.65 20 27.70 58 18.94
2013-08-07 1434 1232344 654 34151022 27.65 27.90 27.50 27.70 0.05 0.18% 27.65 181 27.70 6 18.97
2013-08-08 1434 1377987 752 37641742 27.60 27.60 27.20 27.20 0.50 -1.81% 27.20 60 27.25 13 18.63
2013-08-09 1434 1528109 746 41266065 27.25 27.25 26.80 26.90 0.30 -1.1% 26.90 1 26.95 31 18.42
2013-08-12 1434 527074 281 14117674 26.90 26.95 26.60 26.85 0.05 -0.19% 26.80 3 26.85 7 18.39
2013-08-13 1434 509198 343 13811212 27.00 27.25 26.75 27.20 0.35 1.3% 27.15 3 27.20 3 18.63
2013-08-14 1434 552811 339 14885401 26.90 27.10 26.80 27.05 0.15 -0.55% 27.05 2 27.10 40 18.53
2013-08-15 1434 826865 547 22153848 26.80 27.05 26.55 26.75 0.30 -1.11% 26.75 22 26.85 3 17.95
2013-08-16 1434 469781 350 12539536 26.50 27.00 26.50 26.70 0.05 -0.19% 26.70 34 26.75 35 17.92
2013-08-19 1434 444013 323 11855043 27.00 27.00 26.55 26.70 0.00 0% 26.70 25 26.75 1 17.92
2013-08-20 1434 881844 526 23689135 26.60 27.05 26.55 26.90 0.20 0.75% 26.75 45 26.90 6 18.05
2013-08-22 1434 1412495 969 37948310 26.70 27.20 26.50 27.15 0.25 0.93% 26.95 1 27.15 56 18.22
2013-08-23 1434 719170 549 19546779 27.15 27.30 26.95 27.25 0.10 0.37% 27.15 19 27.25 19 18.29
2013-08-26 1434 210222 158 5684194 27.30 27.30 26.95 26.95 0.30 -1.1% 26.95 8 27.00 5 18.09
2013-08-27 1434 289834 195 7800814 27.15 27.15 26.80 26.80 0.15 -0.56% 26.80 6 26.85 12 17.99
2013-08-28 1434 241895 195 6471300 26.80 26.90 26.65 26.75 0.05 -0.19% 26.75 14 26.80 1 17.95
2013-08-29 1434 669007 357 18127933 26.80 27.25 26.80 27.00 0.25 0.93% 27.00 39 27.10 3 18.12
2013-08-30 1434 666574 303 18115438 27.20 27.40 26.90 27.40 0.40 1.48% 27.20 18 27.40 22 18.39
2013-09-02 1434 502973 358 13695813 27.10 27.40 27.10 27.15 0.25 -0.91% 27.15 19 27.30 3 18.22
2013-09-03 1434 614113 367 16841985 27.35 27.55 27.15 27.50 0.35 1.29% 27.50 125 27.55 75 18.46
2013-09-04 1434 700698 449 19404929 27.50 27.85 27.40 27.80 0.30 1.09% 27.75 13 27.80 1 18.66
2013-09-05 1434 911317 526 25479322 27.90 28.00 27.80 28.00 0.20 0.72% 27.90 20 28.00 10 18.79
2013-09-06 1434 948854 687 26405864 28.00 28.00 27.65 27.70 0.30 -1.07% 27.70 2 27.75 69 18.59
2013-09-09 1434 1256482 820 35098844 27.70 28.10 27.70 27.90 0.20 0.72% 27.85 10 27.90 78 18.72
2013-09-10 1434 1060082 649 29553209 27.70 28.00 27.70 27.80 0.10 -0.36% 27.75 21 27.80 97 18.66
2013-09-11 1434 1395489 837 39146184 27.80 28.25 27.80 28.25 0.45 1.62% 28.15 3 28.25 45 18.96
2013-09-12 1434 1046496 620 29663906 28.05 28.50 28.00 28.45 0.20 0.71% 28.30 2 28.45 87 19.09
2013-09-13 1434 1136964 611 32327273 28.15 28.55 28.15 28.50 0.05 0.18% 28.50 24 28.55 48 19.13
2013-09-14 1434 309040 172 8795626 28.35 28.55 28.35 28.35 0.15 -0.53% 28.30 18 28.35 1 19.03
2013-09-16 1434 770361 404 21977678 28.45 28.60 28.45 28.45 0.10 0.35% 28.40 6 28.45 14 19.09
2013-09-17 1434 611766 313 17433860 28.45 28.60 28.30 28.50 0.05 0.18% 28.30 5 28.50 10 19.13
2013-09-18 1434 299682 194 8546414 28.45 28.55 28.45 28.55 0.05 0.18% 28.40 34 28.55 87 19.16
2013-09-23 1434 736209 395 21150641 28.60 28.80 28.55 28.80 0.25 0.88% 28.70 20 28.80 169 19.33
2013-09-24 1434 843697 421 24265629 28.70 28.85 28.50 28.75 0.05 -0.17% 28.60 3 28.75 45 19.30
2013-09-25 1434 1609689 465 46571021 28.70 29.10 28.70 29.00 0.25 0.87% 28.95 1 29.00 4 19.46
2013-09-26 1434 809152 318 23423828 28.90 29.10 28.70 29.00 0.00 0% 28.95 7 29.00 55 19.46
2013-09-27 1434 1249086 676 36395778 29.00 29.20 28.85 29.05 0.05 0.17% 29.05 12 29.10 2 19.50
2013-09-30 1434 1039989 530 29975382 28.80 29.00 28.45 28.80 0.25 -0.86% 28.80 42 28.90 3 19.33
2013-10-01 1434 8503916 2400 259234546 29.10 30.80 29.00 30.30 1.50 5.21% 30.30 5 30.35 35 20.34
2013-10-02 1434 20973870 4818 671957327 30.60 32.40 30.60 32.35 2.05 6.77% 32.30 2 32.35 1033 21.71
2013-10-03 1434 24081243 6285 815406462 33.25 34.30 33.25 34.15 1.80 5.56% 34.10 20 34.15 37 22.92
2013-10-04 1434 7542418 3350 256402011 34.30 34.40 33.75 34.00 0.15 -0.44% 33.95 46 34.00 6 22.82
2013-10-07 1434 13863731 3749 477073878 34.00 35.15 33.30 33.60 0.40 -1.18% 33.60 2 33.65 85 22.55
2013-10-08 1434 5566921 2066 189068320 33.90 34.50 33.60 33.90 0.30 0.89% 33.90 27 33.95 98 22.75
2013-10-09 1434 4299244 1428 144445269 33.90 34.00 33.15 33.65 0.25 -0.74% 33.60 34 33.65 178 22.58
2013-10-11 1434 3702336 1592 123945550 34.00 34.10 33.00 33.60 0.05 -0.15% 33.60 9 33.65 8 22.55
2013-10-14 1434 3186072 1021 105892426 33.60 33.60 32.70 33.10 0.50 -1.49% 33.10 105 33.20 100 22.21
2013-10-15 1434 9409570 2822 319995041 33.30 34.70 33.30 33.75 0.65 1.96% 33.75 98 33.80 1 22.65
2013-10-16 1434 4953051 1450 168545816 34.20 34.30 33.75 34.20 0.45 1.33% 34.15 13 34.20 48 22.95
2013-10-17 1434 4527923 1594 155031972 34.40 34.55 34.05 34.10 0.10 -0.29% 34.05 70 34.15 100 22.89
2013-10-18 1434 8072653 2614 278946434 34.40 34.85 33.95 34.70 0.60 1.76% 34.55 19 34.70 88 23.29
2013-10-21 1434 7206830 2459 252544646 34.95 35.60 34.35 34.45 0.25 -0.72% 34.45 23 34.50 24 23.12
2013-10-22 1434 4092518 1536 140143330 34.60 34.60 33.90 34.45 0.00 0% 34.45 14 34.50 2 23.12
2013-10-23 1434 9013725 3605 316473812 34.80 35.50 34.50 35.50 1.05 3.05% 35.45 118 35.50 220 23.83
2013-10-24 1434 12124201 4279 442215796 35.60 36.80 35.60 36.65 1.15 3.24% 36.65 8 36.70 415 24.60
2013-10-25 1434 8314293 3046 303039398 37.00 37.00 35.90 35.90 0.75 -2.05% 35.90 28 36.00 5 24.09
2013-10-28 1434 5821650 2075 206224933 35.70 35.80 35.00 35.75 0.15 -0.42% 35.65 27 35.75 44 23.99
2013-10-29 1434 3921386 1940 140668582 35.80 36.30 35.60 35.70 0.05 -0.14% 35.70 30 35.75 37 23.96
2013-10-30 1434 5480524 2167 198321547 35.75 36.45 35.75 36.40 0.70 1.96% 36.30 1 36.40 110 24.43
2013-10-31 1434 4144365 1723 150685756 36.40 36.55 35.85 36.55 0.15 0.41% 36.25 25 36.55 146 24.53
2013-11-01 1434 4551273 2018 160745718 36.50 36.50 34.80 35.00 1.55 -4.24% 34.95 9 35.00 88 23.49
2013-11-04 1434 6657947 2931 232743113 34.00 35.75 34.00 35.45 0.45 1.29% 35.45 1 35.55 4 23.79
2013-11-05 1434 3094044 1329 109890393 35.45 35.80 35.00 35.70 0.25 0.71% 35.60 2 35.70 18 23.96
2013-11-06 1434 3646544 1521 128177973 35.50 35.70 34.55 35.65 0.05 -0.14% 35.45 3 35.65 62 23.93
2013-11-07 1434 10633180 3916 397764472 35.80 38.00 35.65 38.00 2.35 6.59% 37.90 35 38.00 784 25.50
2013-11-08 1434 9792004 3783 368618826 38.00 38.90 36.75 37.30 0.70 -1.84% 37.15 25 37.30 14 25.03
2013-11-11 1434 3067804 1356 113696977 37.50 37.55 36.80 37.00 0.30 -0.8% 37.00 37 37.05 28 24.83
2013-11-12 1434 6500267 2672 244260336 37.50 38.20 37.10 37.45 0.45 1.22% 37.40 4 37.45 47 25.13
2013-11-13 1434 7637221 2643 279080731 37.10 37.40 35.85 35.95 1.50 -4.01% 35.95 36 36.00 25 24.13
2013-11-14 1434 4854195 2323 172463261 35.70 36.00 35.00 35.75 0.20 -0.56% 35.70 10 35.75 26 33.10
2013-11-15 1434 4415830 2165 160327679 35.90 36.60 35.90 36.30 0.55 1.54% 36.25 8 36.30 8 33.61
2013-11-18 1434 4742910 2364 174872160 36.60 37.50 36.20 36.50 0.20 0.55% 36.50 24 36.55 8 33.80
2013-11-19 1434 3996391 1582 147685996 36.70 37.35 36.50 37.00 0.50 1.37% 37.00 7 37.05 2 34.26
2013-11-20 1434 9504731 3841 360346075 37.30 38.70 37.00 37.20 0.20 0.54% 37.20 38 37.25 11 34.44
2013-11-21 1434 6268386 2385 233572689 37.20 38.10 36.75 37.00 0.20 -0.54% 36.95 6 37.00 24 34.26
2013-11-22 1434 3871667 1803 143816129 37.00 37.60 36.60 37.00 0.00 0% 37.00 28 37.20 12 34.26
2013-11-25 1434 2025990 981 75965471 37.50 37.90 37.30 37.40 0.40 1.08% 37.35 11 37.40 29 34.63
2013-11-26 1434 4072312 1719 149889123 37.20 37.30 36.50 36.70 0.70 -1.87% 36.70 36 36.80 15 33.98
2013-11-27 1434 2598621 1312 96805815 37.00 37.50 36.80 37.40 0.70 1.91% 37.35 30 37.40 22 34.63
2013-11-28 1434 4590649 1834 173700862 37.40 38.05 37.30 38.00 0.60 1.6% 37.95 47 38.00 43 35.19
2013-11-29 1434 1775741 1012 66967032 38.00 38.20 37.40 37.50 0.50 -1.32% 37.50 8 37.55 42 34.72
2013-12-02 1434 1575881 837 58648535 37.60 37.65 37.00 37.05 0.45 -1.2% 37.05 25 37.10 10 34.31
2013-12-03 1434 1547381 667 57600159 36.85 37.45 36.85 37.25 0.20 0.54% 37.25 103 37.30 5 34.49
2013-12-04 1434 1903920 858 71315346 37.25 37.55 37.10 37.50 0.25 0.67% 37.50 378 37.55 38 34.72
2013-12-05 1434 2204766 935 81560046 37.70 37.70 36.45 36.85 0.65 -1.73% 36.85 51 37.00 5 34.12
2013-12-06 1434 2288294 880 85376398 37.10 37.45 36.95 37.30 0.45 1.22% 37.30 250 37.35 18 34.54
2013-12-09 1434 1722657 975 63821103 37.50 37.50 36.65 36.65 0.65 -1.74% 36.65 39 36.80 6 33.94
2013-12-10 1434 3381821 1562 121718867 36.50 36.80 35.60 35.90 0.75 -2.05% 35.85 10 35.90 27 33.24
2013-12-11 1434 2741317 1181 97271410 35.90 36.30 35.10 35.45 0.45 -1.25% 35.30 2 35.45 16 32.82
2013-12-12 1434 3164622 1108 110617374 35.25 35.45 34.80 34.80 0.65 -1.83% 34.80 26 34.85 22 32.22
2013-12-13 1434 4412014 2070 155004137 35.00 35.60 34.60 35.60 0.80 2.3% 35.50 10 35.60 26 32.96
2013-12-16 1434 4029305 1793 139313634 35.60 35.70 34.05 34.40 1.20 -3.37% 34.40 31 34.45 7 31.85
2013-12-17 1434 4138135 1664 141105090 34.50 34.60 33.70 34.10 0.30 -0.87% 34.00 10 34.10 1 31.57
2013-12-18 1434 3173128 1646 108579502 34.50 35.00 33.75 34.05 0.05 -0.15% 34.00 36 34.05 11 31.53
2013-12-19 1434 4191909 2117 145961795 34.50 35.30 34.40 35.30 1.25 3.67% 35.15 6 35.30 14 32.69
2013-12-20 1434 2905387 1341 102228669 35.10 35.80 34.60 35.60 0.30 0.85% 35.60 6 35.65 41 32.96
2013-12-23 1434 1741920 714 61864465 35.60 35.85 35.15 35.55 0.05 -0.14% 35.55 74 35.60 58 32.92
2013-12-24 1434 1627687 702 57404880 35.55 35.65 34.90 35.55 0.00 0% 35.55 4 35.60 6 32.92
2013-12-25 1434 1085708 480 38426389 35.10 35.50 35.10 35.40 0.15 -0.42% 35.40 418 35.45 21 32.78
2013-12-26 1434 1607766 932 56218923 35.25 35.35 34.75 35.30 0.10 -0.28% 35.25 5 35.30 8 32.69
2013-12-27 1434 1799436 869 63784157 34.95 35.60 34.95 35.50 0.20 0.57% 35.50 225 35.55 25 32.87
2013-12-30 1434 1310695 588 46686222 35.50 35.80 35.25 35.80 0.30 0.85% 35.65 4 35.80 64 33.15
2013-12-31 1434 1390226 563 49863843 35.80 36.05 35.50 36.05 0.25 0.7% 35.85 23 36.05 29 33.38
2013-12-31 1434 1390226 563 49863843 35.80 36.05 35.50 36.05 0.25 0% 35.85 23 36.05 29 33.38