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　35.80
0
0%		34.95
-0.85
-2.37%		 　33.85
-1.1
-3.15%		33.80
-0.05
-0.15%		33.60
-0.2
-0.59%		33.95
0.35
1.04%		33.55
-0.4
-1.18%		 　33.80
0.25
0.75%		34.10
0.3
0.89%		33.50
-0.6
-1.76%		32.55
-0.95
-2.84%		32.50
-0.05
-0.15%		 　33.00
0.5
1.54%		33.20
0.2
0.61%		32.20
-1
-3.01%		32.20
0
0%		32.30
0.1
0.31%		 　32.05
-0.25
-0.77%		 33.05
2 月　　　　31.40
-0.65
-2.03%		31.40
0
0%		32.10
0.7
2.23%		 　31.55
-0.55
-1.71%		32.10
0.55
1.74%		32.00
-0.1
-0.31%		32.05
0.05
0.16%		32.30
0.25
0.78%		 　32.95
0.65
2.01%		33.15
0.2
0.61%		32.60
-0.55
-1.66%		32.10
-0.5
-1.53%		31.90
-0.2
-0.62%		 　32.20
0.3
0.94%		32.00
-0.2
-0.62%		32.10
0.1
0.31%		32.75
0.65
2.02%		 32.21
3 月　　32.45
-0.3
-0.92%		32.00
-0.45
-1.39%		31.80
-0.2
-0.63%		31.85
0.05
0.16%		32.15
0.3
0.94%		 　31.65
-0.5
-1.56%		31.70
0.05
0.16%		31.40
-0.3
-0.95%		31.25
-0.15
-0.48%		31.10
-0.15
-0.48%		 　31.00
-0.1
-0.32%		31.70
0.7
2.26%		31.40
-0.3
-0.95%		31.10
-0.3
-0.96%		32.00
0.9
2.89%		 　32.00
0
0%		32.65
0.65
2.03%		34.00
1.35
4.13%		33.85
-0.15
-0.44%		33.40
-0.45
-1.33%		 34.00
0.6
1.8%		32.2
4 月33.95
-0.05
-0.15%		34.00
0.05
0.15%		33.60
-0.4
-1.18%		 　　33.90
0.3
0.89%		33.35
-0.55
-1.62%		33.40
0.05
0.15%		32.50
-0.9
-2.69%		32.80
0.3
0.92%		 　32.55
-0.25
-0.76%		32.00
-0.55
-1.69%		32.75
0.75
2.34%		32.95
0.2
0.61%		32.60
-0.35
-1.06%		 　32.40
-0.2
-0.61%		32.45
0.05
0.15%		32.50
0.05
0.15%		32.40
-0.1
-0.31%		32.35
-0.05
-0.15%		 　32.30
-0.05
-0.15%		32.55
0.25
0.77%		31.55
-1
-3.07%		 32.77
5 月　31.95
0.4
1.27%		 　31.60
-0.35
-1.1%		31.70
0.1
0.32%		31.90
0.2
0.63%		31.75
-0.15
-0.47%		31.00
-0.75
-2.36%		 　30.85
-0.15
-0.48%		31.15
0.3
0.97%		31.00
-0.15
-0.48%		31.10
0.1
0.32%		30.50
-0.6
-1.93%		 　31.35
0.85
2.79%		31.05
-0.3
-0.96%		30.65
-0.4
-1.29%		31.20
0.55
1.79%		31.75
0.55
1.76%		 　32.60
0.85
2.68%		32.10
-0.5
-1.53%		32.35
0.25
0.78%		33.00
0.65
2.01%		32.95
-0.05
-0.15%		 31.66
6 月　　33.15
0.2
0.61%		33.40
0.25
0.75%		33.00
-0.4
-1.2%		33.00
0
0%		 　33.10
0.1
0.3%		32.80
-0.3
-0.91%		32.65
-0.15
-0.46%		32.85
0.2
0.61%		32.80
-0.05
-0.15%		 　32.80
0
0%		32.70
-0.1
-0.3%		33.00
0.3
0.92%		32.65
-0.35
-1.06%		32.80
0.15
0.46%		 　33.20
0.4
1.22%		33.00
-0.2
-0.6%		32.95
-0.05
-0.15%		33.00
0.05
0.15%		33.00
0
0%		 　33.00
0
0%		 32.96
7 月33.00
0
0%		32.85
-0.15
-0.45%		33.00
0.15
0.46%		32.65
-0.35
-1.06%		 　33.00
0.35
1.07%		32.95
-0.05
-0.15%		32.85
-0.1
-0.3%		33.00
0.15
0.46%		33.00
0
0%		 　33.60
0.6
1.82%		34.00
0.4
1.19%		33.65
-0.35
-1.03%		34.30
0.65
1.93%		34.85
0.55
1.6%		 　34.60
-0.25
-0.72%		35.05
0.45
1.3%		 34.30
-0.75
-2.14%		34.70
0.4
1.17%		 　34.80
0.1
0.29%		33.75
-1.05
-3.02%		34.00
0.25
0.74%		33.25
-0.75
-2.21%		33.76
8 月32.85
-0.4
-1.2%		 　32.55
-0.3
-0.91%		31.10
-1.45
-4.45%		30.40
-0.7
-2.25%		30.85
0.45
1.48%		30.55
-0.3
-0.97%		 　31.00
0.45
1.47%		30.95
-0.05
-0.16%		30.75
-0.2
-0.65%		30.20
-0.55
-1.79%		30.55
0.35
1.16%		 　30.50
-0.05
-0.16%		31.35
0.85
2.79%		31.05
-0.3
-0.96%		30.65
-0.4
-1.29%		31.55
0.9
2.94%		 　31.45
-0.1
-0.32%		31.60
0.15
0.48%		32.00
0.4
1.27%		31.40
-0.6
-1.88%		31.75
0.35
1.11%		 31.27
9 月31.85
0.1
0.31%		31.55
-0.3
-0.94%		31.65
0.1
0.32%		31.60
-0.05
-0.16%		31.70
0.1
0.32%		 　　31.70
0
0%		31.05
-0.65
-2.05%		31.00
-0.05
-0.16%		30.55
-0.45
-1.45%		 　30.35
-0.2
-0.65%		30.20
-0.15
-0.49%		30.30
0.1
0.33%		30.35
0.05
0.17%		30.65
0.3
0.99%		 　29.90
-0.75
-2.45%		29.85
-0.05
-0.17%		30.20
0.35
1.17%		30.30
0.1
0.33%		30.40
0.1
0.33%		 　29.90
-0.5
-1.64%		29.90
0
0%		 30.65
10 月30.00
0.1
0.33%		29.50
-0.5
-1.67%		30.20
0.7
2.37%		 　29.75
-0.45
-1.49%		29.40
-0.35
-1.18%		29.10
-0.3
-1.02%		28.80
-0.3
-1.03%		 　　28.00
-0.8
-2.78%		28.10
0.1
0.36%		28.30
0.2
0.71%		28.50
0.2
0.71%		28.35
-0.15
-0.53%		 　28.70
0.35
1.23%		28.45
-0.25
-0.87%		29.00
0.55
1.93%		29.15
0.15
0.52%		28.90
-0.25
-0.86%		 　28.80
-0.1
-0.35%		30.00
1.2
4.17%		30.30
0.3
1%		30.50
0.2
0.66%		30.70
0.2
0.66%		29.14
11 月 　30.10
-0.6
-1.95%		30.30
0.2
0.66%		30.40
0.1
0.33%		30.40
0
0%		30.20
-0.2
-0.66%		 　31.05
0.85
2.81%		30.55
-0.5
-1.61%		30.10
-0.45
-1.47%		29.75
-0.35
-1.16%		29.65
-0.1
-0.34%		 　29.45
-0.2
-0.67%		29.20
-0.25
-0.85%		29.90
0.7
2.4%		30.15
0.25
0.84%		30.30
0.15
0.5%		 　30.55
0.25
0.83%		30.35
-0.2
-0.65%		29.90
-0.45
-1.48%		29.90
0
0%		30.30
0.4
1.34%		 30.12
12 月29.90
-0.4
-1.32%		30.05
0.15
0.5%		30.45
0.4
1.33%		30.60
0.15
0.49%		30.60
0
0%		 　30.20
-0.4
-1.31%		30.20
0
0%		29.25
-0.95
-3.15%		28.85
-0.4
-1.37%		29.00
0.15
0.52%		 　29.00
0
0%		28.90
-0.1
-0.34%		28.40
-0.5
-1.73%		28.35
-0.05
-0.18%		29.35
1
3.53%		 　29.80
0.45
1.53%		29.80
0
0%		30.65
0.85
2.85%		30.90
0.25
0.82%		30.95
0.05
0.16%		31.15
0.2
0.65%		 31.65
0.5
1.61%		31.20
-0.45
-1.42%		31.40
0.2
0.64%		30.04

說明:最高漲幅:4.17%最低跌幅:-4.45% 最高價:35.80最低價:28.00平均價:31.63,灰色底表示週末,漲136天(49.15)元,跌154天(-57.3)元,平盤24天
4%=3,3%=10,2%=27,1%=61,0%=59,-0%=1,-1%=10,-2%=34,-3%=39,-4%=70,

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
2014-01-02 1434 1668932 679 59584870 36.00 36.00 35.35 35.80 0.25 0% 35.80 350 35.85 44 33.15
2014-01-03 1434 2231264 1061 78458635 35.80 35.80 34.95 34.95 0.85 -2.37% 34.95 13 35.05 3 32.36
2014-01-06 1434 5068336 1627 172847517 34.95 34.95 33.85 33.85 1.10 -3.15% 33.85 2 34.00 43 31.34
2014-01-07 1434 2707272 1149 91729386 33.80 34.20 33.65 33.80 0.05 -0.15% 33.80 50 33.95 8 31.30
2014-01-08 1434 4040422 1497 136141326 33.90 34.10 33.45 33.60 0.20 -0.59% 33.55 13 33.65 2 31.11
2014-01-09 1434 3176501 1335 107827381 33.60 34.10 33.35 33.95 0.35 1.04% 33.85 1 33.95 140 31.44
2014-01-10 1434 2395589 1194 80393719 34.10 34.10 33.30 33.55 0.40 -1.18% 33.55 1 33.65 33 31.06
2014-01-13 1434 2044245 777 68868636 33.65 34.30 33.25 33.80 0.25 0.75% 33.60 1 33.80 261 31.30
2014-01-14 1434 2318267 1226 78355359 33.80 34.10 33.40 34.10 0.30 0.89% 34.05 2 34.10 34 31.57
2014-01-15 1434 2335119 1055 78952543 34.10 34.20 33.50 33.50 0.60 -1.76% 33.50 196 33.65 3 31.02
2014-01-16 1434 3215753 1597 105753148 33.70 33.70 32.50 32.55 0.95 -2.84% 32.55 69 32.70 26 30.14
2014-01-17 1434 3876899 1658 124516664 32.50 32.55 31.70 32.50 0.05 -0.15% 32.45 1 32.50 51 30.09
2014-01-20 1434 3783100 1819 124475600 32.45 33.15 32.30 33.00 0.50 1.54% 33.00 103 33.10 14 30.56
2014-01-21 1434 3455704 1397 114488510 33.10 33.35 32.70 33.20 0.20 0.61% 33.20 23 33.30 87 30.74
2014-01-22 1434 4662212 2583 151683032 32.70 33.20 32.15 32.20 1.00 -3.01% 32.20 16 32.30 47 29.81
2014-01-23 1434 3181499 1820 101822286 32.00 32.20 31.80 32.20 0.00 0% 32.10 8 32.20 29 29.81
2014-01-24 1434 2919903 1309 93740021 32.00 32.30 31.80 32.30 0.10 0.31% 32.15 10 32.30 70 29.91
2014-01-27 1434 2594521 1406 82335063 31.90 32.05 31.15 32.05 0.25 -0.77% 32.00 4 32.05 115 29.68
2014-02-05 1434 5052386 2896 159832331 31.70 31.95 31.30 31.40 0.65 -2.03% 31.35 125 31.40 3 29.07
2014-02-06 1434 2902385 1543 91234165 31.40 31.90 31.10 31.40 0.00 0% 31.35 12 31.40 55 29.07
2014-02-07 1434 2645982 1264 84691024 31.80 32.15 31.55 32.10 0.70 2.23% 32.10 229 32.15 39 29.72
2014-02-10 1434 1066480 604 33980840 32.20 32.25 31.55 31.55 0.55 -1.71% 31.55 85 31.80 2 29.21
2014-02-11 1434 1242447 678 39807023 31.80 32.30 31.60 32.10 0.55 1.74% 32.10 83 32.20 45 29.72
2014-02-12 1434 1403431 758 44980644 32.10 32.25 31.85 32.00 0.10 -0.31% 32.00 304 32.10 1 29.63
2014-02-13 1434 744406 370 23842044 31.90 32.15 31.80 32.05 0.05 0.16% 32.05 1 32.10 2 29.68
2014-02-14 1434 1447418 736 46948585 32.20 32.75 32.10 32.30 0.25 0.78% 32.30 478 32.40 11 29.91
2014-02-17 1434 1997506 1062 65843864 32.50 33.30 32.50 32.95 0.65 2.01% 32.95 80 33.00 7 30.51
2014-02-18 1434 1791411 928 59494426 33.10 33.55 32.90 33.15 0.20 0.61% 33.15 4 33.25 17 30.69
2014-02-19 1434 1727419 932 56525239 33.35 33.45 32.30 32.60 0.55 -1.66% 32.60 27 32.65 1 30.19
2014-02-20 1434 1780971 965 57101266 32.30 32.60 31.70 32.10 0.50 -1.53% 32.00 4 32.15 116 29.72
2014-02-21 1434 1520626 828 48898514 32.30 32.50 31.85 31.90 0.20 -0.62% 31.90 72 31.95 1 29.54
2014-02-24 1434 1258571 752 40193244 32.30 32.30 31.70 32.20 0.30 0.94% 32.10 1 32.20 40 29.81
2014-02-25 1434 1031149 641 32993568 32.20 32.30 31.80 32.00 0.20 -0.62% 32.00 20 32.05 1 29.63
2014-02-26 1434 1438437 791 46293724 32.00 32.35 31.80 32.10 0.10 0.31% 32.10 56 32.15 1 29.72
2014-02-27 1434 1458154 643 47340004 32.30 32.75 32.10 32.75 0.65 2.02% 32.60 1 32.75 46 30.32
2014-03-03 1434 3185056 2095 102934859 32.70 32.75 32.00 32.45 0.30 -0.92% 32.40 5 32.45 70 30.05
2014-03-04 1434 1693511 1148 54556202 32.20 32.45 32.00 32.00 0.45 -1.39% 32.00 88 32.05 4 29.63
2014-03-05 1434 2032490 1341 64950220 32.05 32.30 31.80 31.80 0.20 -0.62% 31.80 75 31.85 23 29.44
2014-03-06 1434 2829356 1772 90102331 31.80 32.10 31.70 31.85 0.05 0.16% 31.85 17 32.05 3 29.49
2014-03-07 1434 3809224 1861 121868318 31.80 32.15 31.70 32.15 0.30 0.94% 32.10 3 32.15 36 29.77
2014-03-10 1434 2843620 1206 90420833 32.15 32.35 31.05 31.65 0.50 -1.56% 31.65 8 31.70 51 29.31
2014-03-11 1434 2150700 1579 68289748 31.70 32.00 31.45 31.70 0.05 0.16% 31.70 7 31.75 37 29.35
2014-03-12 1434 1629850 866 51192850 31.70 31.85 31.20 31.40 0.30 -0.95% 31.35 3 31.45 57 29.07
2014-03-13 1434 1335846 810 41797986 31.40 31.60 31.20 31.25 0.15 -0.48% 31.25 1 31.30 5 28.94
2014-03-14 1434 2756644 1531 85998614 31.20 31.40 30.60 31.10 0.15 -0.48% 31.10 383 31.15 1 28.80
2014-03-17 1434 1366931 611 42317207 31.10 31.10 30.90 31.00 0.10 -0.32% 30.95 20 31.00 32 28.70
2014-03-18 1434 2443212 1099 77163584 31.00 31.95 31.00 31.70 0.70 2.26% 31.70 30 31.75 5 29.35
2014-03-19 1434 2061578 885 64668931 31.40 31.65 31.05 31.40 0.30 -0.95% 31.40 136 31.45 1 29.07
2014-03-20 1434 2206831 1187 68853772 31.30 31.50 30.85 31.10 0.30 -0.96% 31.10 785 31.25 37 28.80
2014-03-21 1434 5607119 1687 179308496 31.45 32.10 31.30 32.00 0.90 2.89% 32.00 736 32.05 34 29.63
2014-03-24 1434 1904229 849 60594303 31.65 32.05 31.50 32.00 0.00 0% 31.95 2 32.00 8 29.63
2014-03-25 1434 3160596 1607 102171870 32.00 32.65 31.70 32.65 0.65 2.03% 32.60 4 32.65 34 30.23
2014-03-26 1434 5405243 2404 180331665 32.80 34.10 32.25 34.00 1.35 4.13% 33.95 39 34.00 80 31.48
2014-03-27 1434 3397925 1554 115690766 34.00 34.30 33.55 33.85 0.15 -0.44% 33.85 24 34.00 31 31.34
2014-03-28 1434 3754040 1947 125515574 34.00 34.30 32.80 33.40 0.45 -1.33% 33.30 1 33.40 14 30.93
2014-03-31 1434 2063428 1026 69267109 33.40 34.00 33.00 34.00 0.60 1.8% 33.85 12 34.00 10 26.77
2014-04-01 1434 1366594 758 46125394 34.30 34.30 33.45 33.95 0.05 -0.15% 33.80 2 33.95 72 26.73
2014-04-02 1434 1734866 831 58841216 34.00 34.10 33.60 34.00 0.05 0.15% 33.95 38 34.00 88 26.77
2014-04-03 1434 1141154 674 38469139 34.00 34.00 33.40 33.60 0.40 -1.18% 33.55 11 33.60 1 26.46
2014-04-07 1434 1239824 604 41693356 33.60 33.90 33.35 33.90 0.30 0.89% 33.85 1 33.90 5 26.69
2014-04-08 1434 1506329 666 50565735 33.95 33.95 33.25 33.35 0.55 -1.62% 33.35 44 33.45 3 26.26
2014-04-09 1434 915929 623 30451689 33.60 33.60 33.05 33.40 0.05 0.15% 33.35 3 33.40 9 26.30
2014-04-10 1434 2040688 1071 66842136 33.40 33.50 32.50 32.50 0.90 -2.69% 32.50 58 32.70 5 25.59
2014-04-11 1434 1489662 785 48483012 32.85 32.85 32.30 32.80 0.30 0.92% 32.55 8 32.80 26 25.83
2014-04-14 1434 681399 347 22232584 32.50 32.80 32.40 32.55 0.25 -0.76% 32.55 60 32.70 10 25.63
2014-04-15 1434 1326030 598 42857610 32.80 32.80 32.00 32.00 0.55 -1.69% 32.00 169 32.10 10 25.20
2014-04-16 1434 1143168 747 37301022 32.10 32.95 32.00 32.75 0.75 2.34% 32.70 35 32.80 29 25.79
2014-04-17 1434 908001 572 29738676 32.80 33.05 32.35 32.95 0.20 0.61% 32.90 10 32.95 11 25.94
2014-04-18 1434 431065 255 14045266 32.95 32.95 32.45 32.60 0.35 -1.06% 32.55 11 32.60 10 25.67
2014-04-21 1434 239785 150 7760546 32.40 32.60 32.20 32.40 0.20 -0.61% 32.35 11 32.40 5 25.51
2014-04-22 1434 911826 451 29744524 32.40 32.80 32.40 32.45 0.05 0.15% 32.45 10 32.55 23 25.55
2014-04-23 1434 1378371 631 45020978 32.20 32.85 32.20 32.50 0.05 0.15% 32.50 236 32.70 24 25.59
2014-04-24 1434 967236 611 31424020 32.50 32.70 32.40 32.40 0.10 -0.31% 32.40 5 32.50 22 25.51
2014-04-25 1434 966135 464 31056764 32.30 32.40 31.80 32.35 0.05 -0.15% 32.30 72 32.35 20 25.47
2014-04-28 1434 864541 495 27814710 31.70 32.40 31.70 32.30 0.05 -0.15% 32.15 8 32.30 13 25.43
2014-04-29 1434 740430 444 23962402 32.30 32.60 32.10 32.55 0.25 0.77% 32.40 9 32.55 19 25.63
2014-04-30 1434 2213360 1036 70509205 32.10 32.60 31.40 31.55 1.00 -3.07% 31.55 25 31.80 52 24.84
2014-05-02 1434 1274498 831 40744833 31.60 32.20 31.55 31.95 0.40 1.27% 31.90 37 31.95 16 25.16
2014-05-05 1434 1003814 689 31827555 32.00 32.10 31.50 31.60 0.35 -1.1% 31.60 8 31.70 2 24.88
2014-05-06 1434 863725 355 27376171 32.30 32.30 31.55 31.70 0.10 0.32% 31.65 13 31.70 3 24.96
2014-05-07 1434 1810037 826 57105819 31.55 32.00 31.30 31.90 0.20 0.63% 31.80 6 31.90 3 25.12
2014-05-08 1434 1365632 1106 43270183 31.90 31.90 31.55 31.75 0.15 -0.47% 31.70 5 31.75 45 25.00
2014-05-09 1434 1317242 824 41110890 31.55 31.70 30.95 31.00 0.75 -2.36% 30.95 78 31.00 72 24.41
2014-05-12 1434 1003956 804 31108892 31.00 31.25 30.80 30.85 0.15 -0.48% 30.85 20 30.90 68 24.29
2014-05-13 1434 1070405 708 33150032 31.00 31.25 30.65 31.15 0.30 0.97% 31.00 8 31.15 148 24.53
2014-05-14 1434 2513710 1663 77172815 30.60 31.10 30.55 31.00 0.15 -0.48% 30.80 7 31.00 269 24.41
2014-05-15 1434 1728389 1001 53352264 30.50 31.10 30.50 31.10 0.10 0.32% 31.00 59 31.10 8 24.11
2014-05-16 1434 1105037 783 33860663 30.75 30.95 30.50 30.50 0.60 -1.93% 30.50 117 30.70 51 23.64
2014-05-19 1434 1915191 911 59584207 30.55 31.40 30.55 31.35 0.85 2.79% 31.25 35 31.35 64 24.30
2014-05-20 1434 1976960 955 61357257 31.35 31.40 30.80 31.05 0.30 -0.96% 31.05 1 31.10 119 24.07
2014-05-21 1434 1659363 762 51131371 31.00 31.05 30.60 30.65 0.40 -1.29% 30.65 10 30.70 2 23.76
2014-05-22 1434 1367890 807 42484040 30.70 31.30 30.65 31.20 0.55 1.79% 31.05 45 31.20 2 24.19
2014-05-23 1434 2029929 1061 63817004 30.80 31.80 30.80 31.75 0.55 1.76% 31.50 151 31.75 79 24.61
2014-05-26 1434 2042738 1300 66035406 31.85 32.60 31.65 32.60 0.85 2.68% 32.50 2 32.60 51 25.27
2014-05-27 1434 2120620 499 68479521 32.50 32.50 32.05 32.10 0.50 -1.53% 32.10 2 32.20 1 24.88
2014-05-28 1434 1609455 1015 51814198 32.00 32.50 31.85 32.35 0.25 0.78% 32.35 32 32.40 4 25.08
2014-05-29 1434 3049000 1233 100369143 32.45 33.20 32.40 33.00 0.65 2.01% 32.90 2 33.00 34 25.58
2014-05-30 1434 3627118 1754 118548761 33.00 33.25 32.20 32.95 0.05 -0.15% 32.90 9 32.95 20 25.54
2014-06-03 1434 2142574 1075 70849655 32.95 33.25 32.65 33.15 0.20 0.61% 33.00 28 33.15 28 25.70
2014-06-04 1434 2292615 1227 76358711 33.30 33.45 32.80 33.40 0.25 0.75% 33.35 24 33.40 20 25.89
2014-06-05 1434 1270961 877 41856416 33.20 33.20 32.80 33.00 0.40 -1.2% 32.95 1 33.00 197 25.58
2014-06-06 1434 1390434 641 45748103 33.00 33.00 32.75 33.00 0.00 0% 33.00 47 33.05 12 25.58
2014-06-09 1434 1388925 944 45830129 33.50 33.50 32.80 33.10 0.10 0.3% 32.95 23 33.10 14 25.66
2014-06-10 1434 1769415 911 57884065 33.00 33.00 32.40 32.80 0.30 -0.91% 32.75 5 32.80 2 25.43
2014-06-11 1434 976317 718 31757926 32.80 32.80 32.25 32.65 0.15 -0.46% 32.50 1 32.65 6 25.31
2014-06-12 1434 2054285 1089 66991095 32.65 32.85 32.35 32.85 0.20 0.61% 32.60 2 32.85 47 25.47
2014-06-13 1434 870334 408 28406728 32.85 32.85 32.50 32.80 0.05 -0.15% 32.60 60 32.80 136 25.43
2014-06-16 1434 665587 352 21890484 32.85 33.00 32.80 32.80 0.00 0% 32.80 200 32.90 1 25.43
2014-06-17 1434 1020922 804 33446850 33.00 33.00 32.60 32.70 0.10 -0.3% 32.70 96 32.80 27 25.35
2014-06-18 1434 2798705 1795 91443519 32.45 33.45 31.65 33.00 0.30 0.92% 32.80 9 33.00 70 25.58
2014-06-19 1434 1575014 872 51603596 33.00 33.10 32.35 32.65 0.35 -1.06% 32.55 50 32.65 53 25.31
2014-06-20 1434 944189 488 31017112 32.90 33.05 32.60 32.80 0.15 0.46% 32.80 275 32.85 2 25.43
2014-06-23 1434 891639 597 29428562 32.85 33.20 32.80 33.20 0.40 1.22% 33.10 1 33.20 11 25.74
2014-06-24 1434 1065014 576 35224301 33.35 33.40 32.95 33.00 0.20 -0.6% 33.00 229 33.05 222 25.58
2014-06-25 1434 634539 378 20883196 32.85 33.05 32.80 32.95 0.05 -0.15% 32.85 1 32.95 26 25.54
2014-06-26 1434 714485 464 23550129 32.95 33.00 32.85 33.00 0.05 0.15% 32.95 101 33.00 191 25.58
2014-06-27 1434 658140 332 21689440 33.00 33.00 32.75 33.00 0.00 0% 32.95 2 33.00 54 25.58
2014-06-30 1434 888643 448 29294298 33.00 33.05 32.75 33.00 0.00 0% 32.90 27 33.00 191 25.58
2014-07-01 1434 730464 363 24044864 33.00 33.00 32.70 33.00 0.00 0% 32.90 2 33.00 268 25.58
2014-07-02 1434 1129164 400 37041499 33.00 33.00 32.55 32.85 0.15 -0.45% 32.85 113 32.90 55 25.47
2014-07-03 1434 664030 278 21867675 32.90 33.00 32.70 33.00 0.15 0.46% 32.90 15 33.00 397 25.58
2014-07-04 1434 869505 437 28436681 32.70 32.95 32.50 32.65 0.35 -1.06% 32.60 10 32.65 19 25.31
2014-07-07 1434 685369 448 22486197 32.75 33.00 32.35 33.00 0.35 1.07% 32.75 34 33.00 138 25.58
2014-07-08 1434 644993 453 21138664 33.00 33.00 32.65 32.95 0.05 -0.15% 32.80 15 32.95 18 25.54
2014-07-09 1434 303712 229 9952491 32.70 32.90 32.65 32.85 0.10 -0.3% 32.75 180 32.85 22 25.47
2014-07-10 1434 854691 537 28090310 32.90 33.00 32.70 33.00 0.15 0.46% 32.90 12 33.00 442 25.58
2014-07-11 1434 1080223 712 35614124 33.00 33.10 32.80 33.00 0.00 0% 33.00 25 33.05 23 25.58
2014-07-14 1434 1150160 688 38407990 33.00 33.65 32.95 33.60 0.60 1.82% 33.60 1 33.65 39 26.05
2014-07-15 1434 1543501 1150 52437529 33.75 34.15 33.60 34.00 0.40 1.19% 34.00 68 34.05 25 26.36
2014-07-16 1434 1618110 992 55077274 34.05 34.40 33.65 33.65 0.35 -1.03% 33.65 21 33.80 53 26.09
2014-07-17 1434 1515922 946 51698332 33.45 34.30 33.45 34.30 0.65 1.93% 34.25 10 34.30 79 26.59
2014-07-18 1434 2002777 1420 69550313 34.00 35.00 34.00 34.85 0.55 1.6% 34.75 4 34.85 2 27.02
2014-07-21 1434 1514443 897 52826255 34.85 35.10 34.60 34.60 0.25 -0.72% 34.60 9 34.70 26 26.82
2014-07-22 1434 1436539 837 50221950 34.80 35.10 34.70 35.05 0.45 1.3% 34.95 1 35.05 119 27.17
2014-07-24 1434 1168676 638 40209862 34.85 34.85 34.25 34.30 0.75 -2.14% 34.30 22 34.35 52 26.59
2014-07-25 1434 912427 610 31513828 34.50 34.70 34.15 34.70 0.40 1.17% 34.55 47 34.70 36 26.90
2014-07-28 1434 2099908 1184 73051938 34.30 35.00 34.30 34.80 0.10 0.29% 34.80 26 34.85 21 26.98
2014-07-29 1434 2496928 1305 84299174 33.80 33.95 33.60 33.75 0.00 -3.02% 33.70 37 33.75 406 26.16
2014-07-30 1434 1703912 806 58047772 33.85 34.30 33.80 34.00 0.25 0.74% 33.90 12 34.00 761 26.36
2014-07-31 1434 1320041 717 44219454 33.90 34.20 33.25 33.25 0.75 -2.21% 33.25 166 33.30 2 25.78
2014-08-01 1434 542832 389 17761235 32.25 33.00 32.25 32.85 0.40 -1.2% 32.80 1 32.85 91 25.47
2014-08-04 1434 1040194 609 33639021 32.35 32.55 32.10 32.55 0.30 -0.91% 32.50 2 32.55 82 25.23
2014-08-05 1434 3449854 2182 107672498 32.50 32.50 30.55 31.10 1.45 -4.45% 31.10 124 31.15 4 24.11
2014-08-06 1434 1748063 1349 53078712 31.00 31.10 29.90 30.40 0.70 -2.25% 30.20 27 30.40 42 23.57
2014-08-07 1434 1550513 925 47018703 30.40 30.90 30.10 30.85 0.45 1.48% 30.80 11 30.85 18 23.91
2014-08-08 1434 1166260 692 35976979 30.80 31.15 30.55 30.55 0.30 -0.97% 30.55 55 30.75 52 23.68
2014-08-11 1434 462221 314 14412357 31.30 31.45 30.95 31.00 0.45 1.47% 31.00 169 31.10 3 24.03
2014-08-12 1434 1057378 781 32483018 31.00 31.00 30.40 30.95 0.05 -0.16% 30.80 16 30.95 39 23.99
2014-08-13 1434 583847 367 17907620 30.70 30.75 30.55 30.75 0.20 -0.65% 30.70 11 30.75 42 23.12
2014-08-14 1434 1289916 510 39297386 30.50 30.75 30.20 30.20 0.55 -1.79% 30.20 29 30.35 115 22.71
2014-08-15 1434 826403 393 25172349 30.50 30.70 30.20 30.55 0.35 1.16% 30.40 60 30.55 31 22.97
2014-08-18 1434 404079 171 12339602 30.55 30.70 30.45 30.50 0.05 -0.16% 30.45 2 30.50 174 22.93
2014-08-19 1434 577949 403 17940556 30.60 31.35 30.60 31.35 0.85 2.79% 31.20 23 31.35 87 23.57
2014-08-20 1434 993486 726 31020636 31.40 31.50 30.85 31.05 0.30 -0.96% 30.95 1 31.05 9 23.35
2014-08-21 1434 1004391 622 30958822 31.05 31.15 30.50 30.65 0.40 -1.29% 30.60 8 30.65 37 23.05
2014-08-22 1434 1280026 950 40097461 30.95 31.60 30.75 31.55 0.90 2.94% 31.55 8 31.60 99 23.72
2014-08-25 1434 407046 267 12812042 31.40 31.70 31.20 31.45 0.10 -0.32% 31.45 21 31.50 45 23.65
2014-08-26 1434 316845 253 9998976 31.45 31.65 31.40 31.60 0.15 0.48% 31.45 2 31.60 31 23.76
2014-08-27 1434 1488496 1155 47461540 31.60 32.10 31.60 32.00 0.40 1.27% 32.00 11 32.05 30 24.06
2014-08-28 1434 785575 563 24778024 31.60 32.00 31.40 31.40 0.60 -1.88% 31.40 22 31.45 1 23.61
2014-08-29 1434 1004636 701 31769795 31.40 31.75 31.20 31.75 0.35 1.11% 31.70 4 31.75 9 23.87
2014-09-01 1434 640840 456 20475697 31.45 32.05 31.45 31.85 0.10 0.31% 31.85 4 31.90 6 23.95
2014-09-02 1434 987662 579 31309946 32.00 32.00 31.45 31.55 0.30 -0.94% 31.50 28 31.55 14 23.72
2014-09-03 1434 714748 606 22592710 31.55 31.90 31.50 31.65 0.10 0.32% 31.55 24 31.65 9 23.80
2014-09-04 1434 1284752 812 39942108 31.55 31.60 30.50 31.60 0.05 -0.16% 31.35 42 31.60 42 23.76
2014-09-05 1434 396449 288 12521510 31.60 31.85 31.35 31.70 0.10 0.32% 31.65 22 31.70 16 23.83
2014-09-09 1434 302270 227 9611813 31.75 31.90 31.70 31.70 0.00 0% 31.70 51 31.75 1 23.83
2014-09-10 1434 757262 595 23519332 31.70 31.70 30.90 31.05 0.65 -2.05% 31.00 15 31.05 27 23.35
2014-09-11 1434 332264 217 10267028 31.05 31.20 30.75 31.00 0.05 -0.16% 30.95 7 31.00 34 23.31
2014-09-12 1434 789983 604 24253124 31.00 31.00 30.55 30.55 0.45 -1.45% 30.55 114 30.70 21 22.97
2014-09-15 1434 452588 318 13784431 30.40 30.65 30.35 30.35 0.20 -0.65% 30.35 31 30.50 40 22.82
2014-09-16 1434 410374 296 12432183 30.50 30.55 30.20 30.20 0.15 -0.49% 30.20 101 30.35 45 22.71
2014-09-17 1434 872765 705 26557991 30.35 30.90 30.15 30.30 0.10 0.33% 30.30 5 30.45 21 22.78
2014-09-18 1434 425415 261 12909941 30.50 30.55 30.25 30.35 0.05 0.17% 30.30 17 30.35 68 22.82
2014-09-19 1434 638596 368 19457311 30.50 30.65 30.25 30.65 0.30 0.99% 30.65 32 30.70 24 23.05
2014-09-22 1434 1261957 889 37764213 30.20 30.20 29.80 29.90 0.75 -2.45% 29.90 1 29.95 1 22.48
2014-09-23 1434 701383 473 20925690 29.80 29.95 29.75 29.85 0.05 -0.17% 29.85 12 29.95 11 22.44
2014-09-24 1434 686863 436 20820061 30.45 30.45 30.00 30.20 0.35 1.17% 30.20 195 30.30 4 22.71
2014-09-25 1434 675949 360 20482060 30.30 30.45 30.15 30.30 0.10 0.33% 30.30 79 30.35 3 22.78
2014-09-26 1434 653712 405 19853073 30.00 30.55 29.90 30.40 0.10 0.33% 30.40 12 30.45 68 22.86
2014-09-29 1434 1792163 1043 53608143 30.10 30.10 29.80 29.90 0.50 -1.64% 29.85 14 29.90 83 22.48
2014-09-30 1434 1225739 592 36668366 30.00 30.20 29.80 29.90 0.00 0% 29.90 72 30.00 2 22.48
2014-10-01 1434 1001430 660 29933059 29.90 30.10 29.50 30.00 0.10 0.33% 30.00 43 30.05 35 22.56
2014-10-02 1434 1443008 863 42805034 29.95 30.05 29.35 29.50 0.50 -1.67% 29.50 55 29.65 9 22.18
2014-10-03 1434 518135 370 15531859 29.55 30.30 29.55 30.20 0.70 2.37% 30.15 10 30.20 1 22.71
2014-10-06 1434 1423462 959 42204792 30.20 30.20 29.45 29.75 0.45 -1.49% 29.70 1 29.75 35 22.37
2014-10-07 1434 1054700 730 31096320 29.55 29.65 29.30 29.40 0.35 -1.18% 29.40 29 29.50 6 22.11
2014-10-08 1434 1168851 842 34280129 29.30 29.55 29.10 29.10 0.30 -1.02% 29.10 50 29.40 38 21.88
2014-10-09 1434 1536019 912 44293438 29.25 29.30 28.50 28.80 0.30 -1.03% 28.75 5 28.80 51 21.65
2014-10-13 1434 782321 517 22051251 28.00 28.50 28.00 28.00 0.80 -2.78% 28.00 135 28.05 30 21.05
2014-10-14 1434 1034154 603 28982923 27.80 28.45 27.75 28.10 0.10 0.36% 27.90 29 28.10 88 21.13
2014-10-15 1434 1333911 667 37731143 28.10 28.60 27.90 28.30 0.20 0.71% 28.30 33 28.40 45 21.28
2014-10-16 1434 821540 408 23293756 28.05 28.70 27.95 28.50 0.20 0.71% 28.50 114 28.55 25 21.43
2014-10-17 1434 1722708 783 48478805 28.50 28.50 27.85 28.35 0.15 -0.53% 28.15 5 28.35 40 21.32
2014-10-20 1434 955379 566 27509116 28.50 29.15 28.20 28.70 0.35 1.23% 28.70 125 28.85 33 21.58
2014-10-21 1434 354783 266 10104472 28.50 28.65 28.40 28.45 0.25 -0.87% 28.45 39 28.55 5 21.39
2014-10-22 1434 545287 326 15708223 28.90 29.00 28.40 29.00 0.55 1.93% 29.00 4 29.05 94 21.80
2014-10-23 1434 550393 245 16002943 28.60 29.20 28.60 29.15 0.15 0.52% 29.10 747 29.15 5 21.92
2014-10-24 1434 980974 492 28186197 29.00 29.10 28.45 28.90 0.25 -0.86% 28.90 11 28.95 3 21.73
2014-10-27 1434 781975 513 22497283 28.90 29.10 28.50 28.80 0.10 -0.35% 28.60 76 28.80 22 21.65
2014-10-28 1434 1710698 1135 50994790 29.05 30.20 29.05 30.00 1.20 4.17% 30.00 47 30.10 14 22.56
2014-10-29 1434 839507 579 25225409 29.75 30.30 29.60 30.30 0.30 1% 30.10 199 30.30 13 22.78
2014-10-30 1434 602174 437 18250027 30.05 30.55 30.05 30.50 0.20 0.66% 30.45 1 30.50 32 22.93
2014-10-31 1434 706044 450 21509392 30.50 30.70 30.10 30.70 0.20 0.66% 30.55 22 30.70 14 23.08
2014-11-03 1434 568612 455 17099984 30.30 30.35 29.80 30.10 0.60 -1.95% 29.85 8 30.10 24 22.63
2014-11-04 1434 655690 523 19811947 29.90 30.50 29.90 30.30 0.20 0.66% 30.30 7 30.35 1 22.78
2014-11-05 1434 493300 329 14967304 30.30 30.40 30.15 30.40 0.10 0.33% 30.35 29 30.40 52 22.86
2014-11-06 1434 327732 262 9968640 30.40 30.50 30.35 30.40 0.00 0% 30.35 8 30.45 27 22.86
2014-11-07 1434 330174 208 10019984 30.05 30.50 30.00 30.20 0.20 -0.66% 30.20 5 30.40 3 22.71
2014-11-10 1434 957126 700 29652133 30.10 31.20 30.10 31.05 0.85 2.81% 30.85 30 31.05 37 23.35
2014-11-11 1434 581096 491 17863119 30.90 30.90 30.55 30.55 0.50 -1.61% 30.55 26 30.75 23 22.97
2014-11-12 1434 827127 626 24939100 30.20 30.45 29.85 30.10 0.45 -1.47% 29.95 2 30.15 21 22.63
2014-11-13 1434 560293 392 16724499 29.70 30.05 29.70 29.75 0.35 -1.16% 29.75 33 29.80 15 14.95
2014-11-14 1434 813186 580 24200701 30.00 30.00 29.60 29.65 0.10 -0.34% 29.65 35 29.75 22 14.90
2014-11-17 1434 571132 408 16761863 29.80 29.95 29.05 29.45 0.20 -0.67% 29.40 4 29.50 2 14.80
2014-11-18 1434 675547 385 19795548 29.10 29.70 29.10 29.20 0.25 -0.85% 29.20 17 29.25 1 14.67
2014-11-19 1434 1232667 624 36669539 29.30 29.90 29.25 29.90 0.70 2.4% 29.80 1 29.90 54 15.03
2014-11-20 1434 725623 492 21782756 29.80 30.20 29.60 30.15 0.25 0.84% 29.90 34 30.15 49 15.15
2014-11-21 1434 506248 371 15256960 30.15 30.30 29.90 30.30 0.15 0.5% 30.10 23 30.30 27 15.23
2014-11-24 1434 578783 323 17566499 30.30 30.55 30.10 30.55 0.25 0.83% 30.30 173 30.55 29 15.35
2014-11-25 1434 1170422 465 35494069 30.30 30.45 30.15 30.35 0.20 -0.65% 30.25 25 30.35 43 15.25
2014-11-26 1434 753803 480 22725025 30.25 30.30 29.90 29.90 0.45 -1.48% 29.90 26 30.15 18 15.03
2014-11-27 1434 819507 573 24712126 30.15 30.35 29.90 29.90 0.00 0% 29.85 74 29.90 28 15.03
2014-11-28 1434 1357400 537 40949587 29.90 30.30 29.90 30.30 0.40 1.34% 30.10 2 30.30 19 15.23
2014-12-01 1434 871805 449 26035167 29.80 30.20 29.50 29.90 0.40 -1.32% 29.90 62 29.95 21 15.03
2014-12-02 1434 760779 610 22756891 30.15 30.15 29.60 30.05 0.15 0.5% 30.00 56 30.05 6 15.10
2014-12-03 1434 794023 551 24096845 30.30 30.50 29.85 30.45 0.40 1.33% 30.20 4 30.45 3 15.30
2014-12-04 1434 580748 406 17753084 30.50 30.75 30.40 30.60 0.15 0.49% 30.50 1 30.60 1 15.38
2014-12-05 1434 409053 343 12483958 30.60 30.75 30.40 30.60 0.00 0% 30.45 1 30.60 54 15.38
2014-12-08 1434 518473 283 15648540 30.30 30.35 29.90 30.20 0.40 -1.31% 30.10 28 30.20 4 15.18
2014-12-09 1434 394387 319 11840910 30.05 30.20 29.85 30.20 0.00 0% 29.95 16 30.20 35 15.18
2014-12-10 1434 1142594 882 33696818 29.95 30.05 29.20 29.25 0.95 -3.15% 29.25 33 29.45 8 14.70
2014-12-11 1434 1250571 795 36378575 29.00 29.50 28.85 28.85 0.40 -1.37% 28.85 70 28.90 7 14.50
2014-12-12 1434 1583157 895 45827803 29.00 29.15 28.85 29.00 0.15 0.52% 29.00 15 29.10 52 14.57
2014-12-15 1434 877783 562 25315027 28.80 29.05 28.55 29.00 0.00 0% 29.00 32 29.05 1 14.57
2014-12-16 1434 1282302 813 37359474 28.90 29.60 28.90 28.90 0.10 -0.34% 28.90 66 29.05 21 14.52
2014-12-17 1434 1869203 1368 53868434 29.10 29.30 28.40 28.40 0.50 -1.73% 28.40 45 28.70 2 14.27
2014-12-18 1434 1652444 1085 47057703 28.50 28.70 28.35 28.35 0.05 -0.18% 28.35 30 28.50 29 14.25
2014-12-19 1434 993595 635 28883801 28.60 29.35 28.55 29.35 1.00 3.53% 29.25 21 29.35 55 14.75
2014-12-22 1434 630473 414 18658920 29.50 29.80 29.15 29.80 0.45 1.53% 29.60 13 29.80 81 14.97
2014-12-23 1434 421552 303 12512663 29.60 29.90 29.40 29.80 0.00 0% 29.70 1 29.80 2 14.97
2014-12-24 1434 1057701 649 32111789 29.80 30.75 29.80 30.65 0.85 2.85% 30.55 3 30.65 12 15.40
2014-12-25 1434 755126 531 23262427 30.65 30.95 30.50 30.90 0.25 0.82% 30.85 2 30.90 1 15.53
2014-12-26 1434 789693 435 24378142 30.80 31.00 30.60 30.95 0.05 0.16% 30.85 54 30.95 1 15.55
2014-12-27 1434 451862 247 14027175 31.00 31.20 30.85 31.15 0.20 0.65% 31.05 2 31.15 10 15.65
2014-12-29 1434 1369278 1035 43190038 31.15 31.70 31.00 31.65 0.50 1.61% 31.60 4 31.70 55 15.90
2014-12-30 1434 882699 646 27701519 31.10 31.85 30.90 31.20 0.45 -1.42% 31.05 56 31.20 2 15.68
2014-12-31 1434 773846 283 24346592 30.80 31.70 30.80 31.40 0.20 0.64% 31.40 5 31.45 12 15.78