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　　　　31.00
0
0%		30.20
-0.8
-2.58%		30.35
0.15
0.5%		31.50
1.15
3.79%		31.00
-0.5
-1.59%		 　31.00
0
0%		31.60
0.6
1.94%		31.50
-0.1
-0.32%		30.85
-0.65
-2.06%		31.10
0.25
0.81%		 　31.25
0.15
0.48%		31.40
0.15
0.48%		31.90
0.5
1.59%		32.20
0.3
0.94%		32.60
0.4
1.24%		 　32.50
-0.1
-0.31%		32.50
0
0%		32.50
0
0%		32.45
-0.05
-0.15%		31.95
-0.5
-1.54%		 31.58
2 月　31.80
-0.15
-0.47%		32.00
0.2
0.63%		32.20
0.2
0.63%		33.10
0.9
2.8%		33.50
0.4
1.21%		 　32.55
-0.95
-2.84%		33.10
0.55
1.69%		32.80
-0.3
-0.91%		32.40
-0.4
-1.22%		32.60
0.2
0.62%		 　　　　　　　　　33.95
1.35
4.14%		34.65
0.7
2.06%		33.20
-1.45
-4.18%		 32.82
3 月　32.40
-0.8
-2.41%		32.55
0.15
0.46%		31.95
-0.6
-1.84%		32.10
0.15
0.47%		32.30
0.2
0.62%		 　32.00
-0.3
-0.93%		31.80
-0.2
-0.63%		31.55
-0.25
-0.79%		31.85
0.3
0.95%		32.15
0.3
0.94%		 　32.50
0.35
1.09%		32.00
-0.5
-1.54%		32.65
0.65
2.03%		32.90
0.25
0.77%		33.05
0.15
0.46%		 　32.80
-0.25
-0.76%		33.10
0.3
0.91%		32.85
-0.25
-0.76%		33.00
0.15
0.46%		32.90
-0.1
-0.3%		 　33.05
0.15
0.46%		32.95
-0.1
-0.3%		32.49
4 月32.65
-0.3
-0.91%		32.80
0.15
0.46%		 　　　33.35
0.55
1.68%		33.25
-0.1
-0.3%		33.35
0.1
0.3%		33.65
0.3
0.9%		 　33.60
-0.05
-0.15%		34.00
0.4
1.19%		33.45
-0.55
-1.62%		34.00
0.55
1.64%		34.05
0.05
0.15%		 　34.00
-0.05
-0.15%		33.80
-0.2
-0.59%		33.75
-0.05
-0.15%		34.80
1.05
3.11%		35.00
0.2
0.57%		 　35.00
0
0%		34.95
-0.05
-0.14%		35.20
0.25
0.72%		36.50
1.3
3.69%		 34.13
5 月　　　36.10
-0.4
-1.1%		36.85
0.75
2.08%		36.60
-0.25
-0.68%		36.90
0.3
0.82%		36.55
-0.35
-0.95%		 　36.55
0
0%		36.25
-0.3
-0.82%		35.80
-0.45
-1.24%		36.05
0.25
0.7%		34.60
-1.45
-4.02%		 　36.45
1.85
5.35%		36.25
-0.2
-0.55%		35.35
-0.9
-2.48%		33.60
-1.75
-4.95%		34.55
0.95
2.83%		 　33.80
-0.75
-2.17%		34.00
0.2
0.59%		34.25
0.25
0.74%		33.60
-0.65
-1.9%		33.30
-0.3
-0.89%		 35.21
6 月33.00
-0.3
-0.9%		33.40
0.4
1.21%		33.40
0
0%		33.40
0
0%		32.80
-0.6
-1.8%		 　33.25
0.45
1.37%		32.80
-0.45
-1.35%		33.10
0.3
0.91%		33.20
0.1
0.3%		32.55
-0.65
-1.96%		 　32.35
-0.2
-0.61%		32.05
-0.3
-0.93%		31.90
-0.15
-0.47%		31.85
-0.05
-0.16%		 　　33.40
1.55
4.87%		32.25
-1.15
-3.44%		32.70
0.45
1.4%		34.30
1.6
4.89%		33.80
-0.5
-1.46%		 　32.20
-1.6
-4.73%		32.75
0.55
1.71%		 32.88
7 月33.20
0.45
1.37%		32.80
-0.4
-1.2%		32.50
-0.3
-0.91%		 　32.60
0.1
0.31%		32.85
0.25
0.77%		31.85
-1
-3.04%		31.20
-0.65
-2.04%		 　　31.05
-0.15
-0.48%		31.35
0.3
0.97%		31.15
-0.2
-0.64%		31.30
0.15
0.48%		31.30
0
0%		 　31.55
0.25
0.8%		31.65
0.1
0.32%		32.00
0.35
1.11%		31.95
-0.05
-0.16%		32.15
0.2
0.63%		 　31.40
-0.75
-2.33%		30.75
-0.65
-2.07%		29.60
-1.15
-3.74%		30.00
0.4
1.35%		29.80
-0.2
-0.67%		31.56
8 月 　29.35
-0.45
-1.51%		29.00
-0.35
-1.19%		29.25
0.25
0.86%		29.10
-0.15
-0.51%		28.95
-0.15
-0.52%		 　29.15
0.2
0.69%		28.65
-0.5
-1.72%		28.50
-0.15
-0.52%		29.40
0.9
3.16%		29.70
0.3
1.02%		 　29.30
-0.4
-1.35%		29.10
-0.2
-0.68%		29.00
-0.1
-0.34%		28.85
-0.15
-0.52%		28.45
-0.4
-1.39%		 　26.50
-1.95
-6.85%		26.85
0.35
1.32%		27.35
0.5
1.86%		27.65
0.3
1.1%		28.15
0.5
1.81%		 28.30
0.15
0.53%		28.57
9 月28.00
-0.3
-1.06%		27.85
-0.15
-0.54%		29.00
1.15
4.13%		28.90
-0.1
-0.34%		 　28.60
-0.3
-1.04%		28.45
-0.15
-0.52%		30.20
1.75
6.15%		30.55
0.35
1.16%		30.00
-0.55
-1.8%		 　29.70
-0.3
-1%		30.15
0.45
1.52%		30.70
0.55
1.82%		31.10
0.4
1.3%		30.85
-0.25
-0.8%		 　30.10
-0.75
-2.43%		31.30
1.2
3.99%		29.85
-1.45
-4.63%		30.20
0.35
1.17%		30.65
0.45
1.49%		 　　　31.05
0.4
1.31%		 29.94
10 月31.95
0.9
2.9%		32.90
0.95
2.97%		 　33.75
0.85
2.58%		34.00
0.25
0.74%		33.90
-0.1
-0.29%		32.50
-1.4
-4.13%		 　　32.65
0.15
0.46%		32.75
0.1
0.31%		32.30
-0.45
-1.37%		32.05
-0.25
-0.77%		32.65
0.6
1.87%		 　32.00
-0.65
-1.99%		32.05
0.05
0.16%		32.00
-0.05
-0.16%		31.85
-0.15
-0.47%		32.45
0.6
1.88%		 　33.40
0.95
2.93%		33.00
-0.4
-1.2%		32.90
-0.1
-0.3%		32.25
-0.65
-1.98%		32.20
-0.05
-0.16%		 32.69
11 月　32.70
0.5
1.55%		33.20
0.5
1.53%		34.40
1.2
3.61%		34.10
-0.3
-0.87%		33.00
-1.1
-3.23%		 　33.50
0.5
1.52%		33.00
-0.5
-1.49%		32.45
-0.55
-1.67%		32.05
-0.4
-1.23%		31.00
-1.05
-3.28%		 　30.25
-0.75
-2.42%		31.05
0.8
2.64%		30.60
-0.45
-1.45%		31.25
0.65
2.12%		30.70
-0.55
-1.76%		 　31.05
0.35
1.14%		30.65
-0.4
-1.29%		30.70
0.05
0.16%		31.45
0.75
2.44%		30.80
-0.65
-2.07%		 　30.45
-0.35
-1.14%		 31.71
12 月30.85
0.4
1.31%		30.85
0
0%		30.80
-0.05
-0.16%		30.30
-0.5
-1.62%		 　30.75
0.45
1.49%		30.25
-0.5
-1.63%		29.75
-0.5
-1.65%		29.10
-0.65
-2.18%		28.95
-0.15
-0.52%		 　28.60
-0.35
-1.21%		28.60
0
0%		28.90
0.3
1.05%		29.30
0.4
1.38%		30.70
1.4
4.78%		 　30.10
-0.6
-1.95%		29.95
-0.15
-0.5%		29.85
-0.1
-0.33%		29.85
0
0%		29.70
-0.15
-0.5%		 　29.80
0.1
0.34%		30.10
0.3
1.01%		29.80
-0.3
-1%		30.00
0.2
0.67%		29.86

說明:最高漲幅:6.15%最低跌幅:-6.85% 最高價:36.90最低價:26.50平均價:31.91,灰色底表示週末,漲136天(66.65)元,跌152天(-71.55)元,平盤15天
6%=1,5%=6,4%=7,3%=12,2%=23,1%=63,0%=39,-0%=2,-1%=4,-2%=4,-3%=7,-4%=29,-5%=42,-6%=64,

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
2015-01-05 1434 763108 482 23562373 30.80 31.20 30.25 31.00 0.40 0% 31.00 74 31.10 3 15.58
2015-01-06 1434 1718405 916 52471179 30.20 30.90 30.10 30.20 0.80 -2.58% 30.20 31 30.25 22 15.18
2015-01-07 1434 975865 682 29734414 30.20 30.75 30.10 30.35 0.15 0.5% 30.35 89 30.40 1 15.25
2015-01-08 1434 1245401 585 38895547 30.75 31.55 30.35 31.50 1.15 3.79% 31.20 29 31.50 16 15.83
2015-01-09 1434 1232698 916 38519038 31.50 31.55 30.90 31.00 0.50 -1.59% 31.00 53 31.15 10 15.58
2015-01-12 1434 665660 414 20644227 30.80 31.20 30.80 31.00 0.00 0% 30.95 2 31.00 90 15.58
2015-01-13 1434 733353 398 23106582 30.95 31.60 30.95 31.60 0.60 1.94% 31.50 3 31.60 76 15.88
2015-01-14 1434 709502 544 22338134 31.80 31.80 31.25 31.50 0.10 -0.32% 31.50 39 31.55 44 15.83
2015-01-15 1434 696640 447 21613859 31.50 31.50 30.80 30.85 0.65 -2.06% 30.85 17 31.00 57 15.50
2015-01-16 1434 976503 711 30021413 30.75 31.15 30.50 31.10 0.25 0.81% 30.90 20 31.10 7 15.63
2015-01-19 1434 428751 264 13367417 30.85 31.30 30.85 31.25 0.15 0.48% 31.10 1 31.25 15 15.70
2015-01-20 1434 774287 470 24429128 31.45 31.70 31.25 31.40 0.15 0.48% 31.40 7 31.55 3 15.78
2015-01-21 1434 798434 564 25403154 31.65 32.00 31.55 31.90 0.50 1.59% 31.90 16 31.95 7 16.03
2015-01-22 1434 780512 520 25060834 31.50 32.20 31.50 32.20 0.30 0.94% 32.00 158 32.20 65 16.18
2015-01-23 1434 988705 575 32093285 32.30 32.60 31.90 32.60 0.40 1.24% 32.30 52 32.60 189 16.38
2015-01-26 1434 1183308 896 38242740 32.15 32.60 31.80 32.50 0.10 -0.31% 32.45 1 32.50 138 16.33
2015-01-27 1434 1624153 991 52689196 32.50 32.70 32.05 32.50 0.00 0% 32.25 4 32.55 85 16.33
2015-01-28 1434 539596 406 17512577 32.30 32.50 32.25 32.50 0.00 0% 32.45 21 32.50 122 16.33
2015-01-29 1434 953435 628 30829177 32.50 32.50 31.95 32.45 0.05 -0.15% 32.30 17 32.45 29 16.31
2015-01-30 1434 654885 456 21016734 32.40 32.40 31.95 31.95 0.50 -1.54% 31.95 58 32.15 5 16.06
2015-02-02 1434 437573 285 13960262 31.80 32.20 31.80 31.80 0.15 -0.47% 31.80 7 31.95 102 15.98
2015-02-03 1434 540230 354 17363661 31.90 32.30 31.90 32.00 0.20 0.63% 32.00 280 32.05 1 16.08
2015-02-04 1434 1255158 912 40436256 32.00 32.50 32.00 32.20 0.20 0.63% 32.10 17 32.20 10 16.18
2015-02-05 1434 2511746 1419 83124124 32.40 33.65 32.40 33.10 0.90 2.8% 32.90 12 33.10 27 16.63
2015-02-06 1434 1250763 683 41631936 33.10 33.60 32.80 33.50 0.40 1.21% 33.40 1 33.50 46 16.83
2015-02-09 1434 1267087 594 41731809 33.80 33.80 32.50 32.55 0.95 -2.84% 32.55 35 32.75 38 16.36
2015-02-10 1434 3261412 1746 108557879 32.95 34.30 32.50 33.10 0.55 1.69% 33.10 5 33.15 11 16.63
2015-02-11 1434 1158708 426 38291898 33.10 33.15 32.80 32.80 0.30 -0.91% 32.80 23 33.00 1 16.48
2015-02-12 1434 1490395 1231 48056017 32.80 32.80 31.65 32.40 0.40 -1.22% 32.15 2 32.40 36 16.28
2015-02-13 1434 1079334 420 35247878 32.40 32.90 32.40 32.60 0.20 0.62% 32.60 385 32.65 2 16.38
2015-02-24 1434 2055566 1188 69112123 32.80 33.95 32.80 33.95 1.35 4.14% 33.85 1 33.95 25 17.06
2015-02-25 1434 2637455 1097 91137392 33.95 34.95 33.95 34.65 0.70 2.06% 34.65 36 34.70 37 17.41
2015-02-26 1434 3246226 1597 109155698 34.10 34.60 33.00 33.20 1.45 -4.18% 33.20 33 33.25 10 16.68
2015-03-02 1434 1462955 757 47812087 33.40 33.50 32.40 32.40 0.80 -2.41% 32.40 16 32.55 54 16.28
2015-03-03 1434 1354155 872 44325842 32.60 33.00 32.55 32.55 0.15 0.46% 32.55 33 32.70 55 16.36
2015-03-04 1434 1372567 866 44207978 32.55 32.55 31.95 31.95 0.60 -1.84% 31.95 2 32.05 12 16.06
2015-03-05 1434 934799 543 29969768 31.95 32.40 31.75 32.10 0.15 0.47% 32.10 78 32.30 1 16.13
2015-03-06 1434 1311067 643 42357291 32.00 32.60 31.95 32.30 0.20 0.62% 32.25 114 32.30 22 16.23
2015-03-09 1434 898150 602 28828205 32.30 32.30 31.95 32.00 0.30 -0.93% 32.00 15 32.05 22 16.08
2015-03-10 1434 960895 690 30736726 32.00 32.15 31.80 31.80 0.20 -0.62% 31.80 46 31.90 22 15.98
2015-03-11 1434 896541 690 28326258 31.60 31.85 31.45 31.55 0.25 -0.79% 31.55 129 31.65 23 15.85
2015-03-12 1434 1068260 604 34019287 31.55 32.05 31.45 31.85 0.30 0.95% 31.85 80 31.90 3 16.01
2015-03-13 1434 1381465 636 44458200 31.85 32.35 31.75 32.15 0.30 0.94% 32.15 48 32.20 5 16.16
2015-03-16 1434 1146732 543 37222875 32.00 32.65 31.95 32.50 0.35 1.09% 32.50 55 32.55 44 16.33
2015-03-17 1434 1880154 849 61248078 32.50 33.35 32.00 32.00 0.50 -1.54% 32.00 69 32.15 16 16.08
2015-03-18 1434 869435 538 28283013 32.00 32.70 32.00 32.65 0.65 2.03% 32.65 7 32.70 44 16.41
2015-03-19 1434 841448 493 27720844 32.75 33.10 32.75 32.90 0.25 0.77% 32.90 28 32.95 29 16.53
2015-03-20 1434 1411116 577 46502104 32.80 33.05 32.65 33.05 0.15 0.46% 32.90 80 33.05 55 16.61
2015-03-23 1434 608657 310 19977714 33.00 33.00 32.70 32.80 0.25 -0.76% 32.80 2 32.85 99 16.48
2015-03-24 1434 692729 548 22758475 32.80 33.10 32.65 33.10 0.30 0.91% 33.00 2 33.10 355 16.63
2015-03-25 1434 600931 459 19762490 33.00 33.10 32.65 32.85 0.25 -0.76% 32.80 183 32.90 46 16.51
2015-03-26 1434 814896 440 26785534 32.60 33.00 32.55 33.00 0.15 0.46% 32.85 53 33.00 117 16.58
2015-03-27 1434 437576 258 14373901 32.60 33.00 32.60 32.90 0.10 -0.3% 32.85 59 32.90 1 16.53
2015-03-30 1434 1097593 687 36207856 32.90 33.15 32.65 33.05 0.15 0.46% 33.00 141 33.05 182 15.81
2015-03-31 1434 2163799 968 70303004 33.00 33.00 31.90 32.95 0.10 -0.3% 32.75 23 32.95 19 15.77
2015-04-01 1434 620478 326 20264533 32.90 32.90 32.50 32.65 0.30 -0.91% 32.65 40 32.80 40 15.62
2015-04-02 1434 1083972 820 35575432 32.65 33.25 32.60 32.80 0.15 0.46% 32.75 23 32.80 6 15.69
2015-04-07 1434 843938 388 27999738 32.80 33.40 32.70 33.35 0.55 1.68% 33.35 29 33.40 87 15.96
2015-04-08 1434 1335502 893 44235215 33.35 33.35 32.80 33.25 0.10 -0.3% 33.10 133 33.25 57 15.91
2015-04-09 1434 837448 349 27833047 33.20 33.35 33.05 33.35 0.10 0.3% 33.25 105 33.35 21 15.96
2015-04-10 1434 942618 633 31521919 33.50 33.65 33.15 33.65 0.30 0.9% 33.55 50 33.65 21 16.10
2015-04-13 1434 727317 337 24384985 33.70 33.80 33.20 33.60 0.05 -0.15% 33.50 53 33.60 22 16.08
2015-04-14 1434 1482995 651 50361425 33.25 34.35 33.25 34.00 0.40 1.19% 34.00 70 34.10 21 16.27
2015-04-15 1434 1690788 1070 56978745 34.00 34.60 33.10 33.45 0.55 -1.62% 33.35 96 33.45 54 16.00
2015-04-16 1434 1364797 681 46267273 33.25 34.15 33.20 34.00 0.55 1.64% 33.90 15 34.00 60 16.27
2015-04-17 1434 999982 468 33996038 34.00 34.05 33.85 34.05 0.05 0.15% 34.00 11 34.05 24 16.29
2015-04-20 1434 1260863 840 42852666 33.90 34.20 33.80 34.00 0.05 -0.15% 34.00 35 34.05 20 16.27
2015-04-21 1434 833113 490 28181900 34.00 34.05 33.55 33.80 0.20 -0.59% 33.75 55 33.80 1 16.17
2015-04-22 1434 1094072 650 36980619 33.80 34.00 33.50 33.75 0.05 -0.15% 33.75 45 33.80 11 16.15
2015-04-23 1434 2479905 1334 85424847 34.00 34.90 33.70 34.80 1.05 3.11% 34.70 63 34.80 1 16.65
2015-04-24 1434 2203605 1478 77537938 34.80 35.60 34.80 35.00 0.20 0.57% 34.95 53 35.00 48 16.75
2015-04-27 1434 2873776 1978 100630297 35.00 35.50 34.85 35.00 0.00 0% 35.00 52 35.05 8 16.75
2015-04-28 1434 2052378 1205 71325083 35.00 35.40 34.35 34.95 0.05 -0.14% 34.90 1 34.95 6 16.72
2015-04-29 1434 2238218 1512 79158380 34.75 35.70 34.75 35.20 0.25 0.72% 35.15 2 35.20 38 16.84
2015-04-30 1434 6030527 2612 218043260 35.40 37.20 35.35 36.50 1.30 3.69% 36.50 72 36.55 3 17.46
2015-05-04 1434 4713475 1875 173965050 37.00 38.00 36.05 36.10 0.40 -1.1% 36.10 31 36.20 5 17.27
2015-05-05 1434 3303928 1528 121645243 36.50 37.30 36.40 36.85 0.75 2.08% 36.80 24 36.85 338 17.63
2015-05-06 1434 2125142 1369 78115464 36.55 37.10 36.50 36.60 0.25 -0.68% 36.60 35 36.65 1 17.51
2015-05-07 1434 2259774 1185 82853596 36.30 37.10 35.55 36.90 0.30 0.82% 36.90 37 36.95 2 17.66
2015-05-08 1434 2001562 1076 72902374 36.90 36.90 36.10 36.55 0.35 -0.95% 36.55 27 36.60 13 17.49
2015-05-11 1434 1707755 964 62456377 36.55 36.85 36.10 36.55 0.00 0% 36.45 32 36.55 58 17.49
2015-05-12 1434 1019477 743 37225682 36.55 37.05 36.10 36.25 0.30 -0.82% 36.25 18 36.35 17 17.43
2015-05-13 1434 1376090 771 49371557 36.50 36.50 35.50 35.80 0.45 -1.24% 35.80 2 35.85 1 17.21
2015-05-14 1434 1732620 1177 61988422 35.70 36.20 35.35 36.05 0.25 0.7% 36.05 15 36.10 93 17.33
2015-05-15 1434 1398788 720 49174201 36.05 36.05 34.60 34.60 1.45 -4.02% 34.60 69 34.70 4 16.63
2015-05-18 1434 1697113 863 61196001 34.70 36.95 34.65 36.45 1.85 5.35% 36.45 7 36.55 3 17.52
2015-05-19 1434 1444484 902 52106524 36.45 36.55 35.75 36.25 0.20 -0.55% 36.15 15 36.25 74 17.43
2015-05-20 1434 1104199 743 39256329 36.25 36.25 35.25 35.35 0.90 -2.48% 35.35 17 35.45 79 17.00
2015-05-21 1434 1826569 1308 61817633 34.95 34.95 33.60 33.60 1.75 -4.95% 33.55 46 33.60 5 16.15
2015-05-22 1434 1532758 827 52521247 33.60 34.70 33.45 34.55 0.95 2.83% 34.45 57 34.55 13 16.61
2015-05-25 1434 685338 456 23220954 34.45 34.45 33.75 33.80 0.75 -2.17% 33.80 5 33.85 104 16.25
2015-05-26 1434 802428 409 27212714 34.15 34.30 33.60 34.00 0.20 0.59% 33.90 16 34.00 126 16.35
2015-05-27 1434 1096188 515 37244948 33.75 34.25 33.50 34.25 0.25 0.74% 34.15 1 34.25 88 16.47
2015-05-28 1434 1245630 891 41920712 34.25 34.25 33.50 33.60 0.65 -1.9% 33.60 60 33.70 23 16.15
2015-05-29 1434 2385706 771 79642285 33.60 33.95 33.30 33.30 0.30 -0.89% 33.30 299 33.35 2 16.01
2015-06-01 1434 642130 530 21234640 33.35 33.60 33.00 33.00 0.30 -0.9% 33.00 43 33.05 1 15.87
2015-06-02 1434 959394 655 31772326 32.80 33.55 32.50 33.40 0.40 1.21% 33.35 18 33.40 9 16.06
2015-06-03 1434 1060450 610 35361884 33.40 33.50 33.20 33.40 0.00 0% 33.35 40 33.40 6 16.06
2015-06-04 1434 1716145 1168 57087641 33.00 33.50 33.00 33.40 0.00 0% 33.30 17 33.40 18 16.06
2015-06-05 1434 2148355 1204 70509892 33.30 33.30 32.15 32.80 0.60 -1.8% 32.80 460 32.85 1 15.77
2015-06-08 1434 1736855 1245 57553025 32.55 33.55 32.10 33.25 0.45 1.37% 33.20 180 33.30 7 15.99
2015-06-09 1434 876393 613 28751309 33.10 33.20 32.50 32.80 0.45 -1.35% 32.80 263 32.85 5 15.77
2015-06-10 1434 1228928 927 40761629 33.20 33.50 33.00 33.10 0.30 0.91% 33.10 71 33.15 11 15.91
2015-06-11 1434 819735 680 27023855 33.05 33.20 32.70 33.20 0.10 0.3% 33.10 659 33.20 43 15.96
2015-06-12 1434 1269500 864 41290423 32.80 32.80 32.20 32.55 0.65 -1.96% 32.55 35 32.60 22 15.65
2015-06-15 1434 729638 543 23656540 32.55 32.55 32.05 32.35 0.20 -0.61% 32.35 37 32.40 11 15.55
2015-06-16 1434 933503 493 29904394 32.35 32.35 31.90 32.05 0.30 -0.93% 32.05 32 32.10 5 15.41
2015-06-17 1434 2363937 1673 75128638 32.00 32.20 31.50 31.90 0.15 -0.47% 31.80 218 31.90 55 15.34
2015-06-18 1434 1736240 1285 55238241 31.80 32.00 31.70 31.85 0.05 -0.16% 31.85 145 31.90 6 15.31
2015-06-22 1434 1156662 689 38160655 31.85 33.40 31.50 33.40 1.55 4.87% 33.30 25 33.40 37 16.06
2015-06-23 1434 950255 791 30980708 33.20 33.25 32.25 32.25 1.15 -3.44% 32.25 3 32.30 25 15.50
2015-06-24 1434 866275 475 28169887 32.40 32.70 32.25 32.70 0.45 1.4% 32.55 3 32.70 98 15.72
2015-06-25 1434 3717674 2111 127805959 32.95 35.15 32.95 34.30 1.60 4.89% 34.25 33 34.30 39 16.49
2015-06-26 1434 1215699 893 41210206 34.35 34.35 33.60 33.80 0.50 -1.46% 33.70 52 33.80 33 16.25
2015-06-29 1434 1231664 850 40091327 33.40 33.40 32.10 32.20 1.60 -4.73% 32.20 11 32.25 22 15.48
2015-06-30 1434 1265617 811 41178361 32.00 32.95 32.00 32.75 0.55 1.71% 32.75 61 32.80 2 15.75
2015-07-01 1434 732500 439 24236898 32.80 33.30 32.50 33.20 0.45 1.37% 33.20 23 33.25 1 15.96
2015-07-02 1434 587429 421 19295132 33.00 33.25 32.60 32.80 0.40 -1.2% 32.80 69 33.00 12 15.77
2015-07-03 1434 747543 453 24202266 32.65 33.10 32.05 32.50 0.30 -0.91% 32.45 73 32.50 112 15.63
2015-07-06 1434 762460 372 24815674 32.00 32.80 32.00 32.60 0.10 0.31% 32.50 82 32.60 31 15.67
2015-07-07 1434 571987 339 18781923 32.75 33.00 32.70 32.85 0.25 0.77% 32.85 5 32.90 6 15.79
2015-07-08 1434 2006134 1038 64001423 32.45 32.60 31.40 31.85 1.00 -3.04% 31.80 37 31.85 25 15.31
2015-07-09 1434 1630894 750 50820180 30.80 31.60 30.80 31.20 0.65 -2.04% 31.20 128 31.25 11 15.00
2015-07-13 1434 1991059 955 61808627 31.50 31.50 30.50 31.05 0.15 -0.48% 31.05 65 31.10 1 14.93
2015-07-14 1434 1685757 1161 52733940 31.40 31.65 31.00 31.35 0.30 0.97% 31.35 31 31.40 3 15.07
2015-07-15 1434 1815591 1139 56782247 31.60 31.65 30.80 31.15 0.20 -0.64% 31.10 54 31.15 35 14.98
2015-07-16 1434 1043707 818 32722827 31.60 31.60 31.10 31.30 0.15 0.48% 31.25 20 31.30 45 15.05
2015-07-17 1434 1177789 912 36704285 31.25 31.40 31.00 31.30 0.00 0% 31.10 3 31.30 40 15.05
2015-07-20 1434 1222416 751 38771229 31.60 32.15 31.45 31.55 0.25 0.8% 31.50 41 31.55 10 15.17
2015-07-21 1434 659472 327 20861240 31.95 31.95 31.50 31.65 0.10 0.32% 31.50 93 31.65 5 15.22
2015-07-22 1434 1804900 991 57775750 31.85 32.30 31.70 32.00 0.35 1.11% 31.90 2 32.05 1 15.38
2015-07-23 1434 1306043 693 41584070 31.75 32.15 31.50 31.95 0.05 -0.16% 31.85 105 31.95 2 15.36
2015-07-24 1434 1257498 510 40276507 32.15 32.25 31.80 32.15 0.20 0.63% 32.15 97 32.20 14 15.46
2015-07-27 1434 1645237 747 51798640 32.00 32.10 31.00 31.40 0.75 -2.33% 31.35 26 31.45 7 15.10
2015-07-28 1434 2383693 1308 73530340 31.20 31.40 30.60 30.75 0.65 -2.07% 30.75 124 30.80 2 14.78
2015-07-29 1434 2066320 1109 60732886 29.50 29.75 29.15 29.60 0.00 -3.74% 29.60 9 29.65 3 14.23
2015-07-30 1434 1400821 754 41753815 29.60 30.20 29.40 30.00 0.40 1.35% 30.00 578 30.05 2 14.42
2015-07-31 1434 2178520 1210 64676316 30.00 30.10 29.20 29.80 0.20 -0.67% 29.80 94 29.90 21 14.33
2015-08-03 1434 2428360 1200 69863388 29.95 29.95 28.20 29.35 0.45 -1.51% 29.30 1 29.35 5 14.11
2015-08-04 1434 1219063 585 35499327 29.50 29.60 28.70 29.00 0.35 -1.19% 28.85 102 29.00 44 13.94
2015-08-05 1434 675227 464 19853917 29.40 29.60 29.15 29.25 0.25 0.86% 29.25 87 29.30 3 14.06
2015-08-06 1434 734697 481 21452863 29.60 29.60 28.95 29.10 0.15 -0.51% 29.10 95 29.20 20 13.99
2015-08-07 1434 651525 450 18861025 28.90 29.05 28.80 28.95 0.15 -0.52% 28.95 65 29.00 7 13.92
2015-08-10 1434 693048 369 20139201 29.00 29.20 28.95 29.15 0.20 0.69% 29.10 78 29.15 91 14.01
2015-08-11 1434 1407177 919 40800277 29.30 29.30 28.60 28.65 0.50 -1.72% 28.65 51 28.75 43 13.77
2015-08-12 1434 959623 536 27367854 28.60 28.85 28.35 28.50 0.15 -0.52% 28.50 53 28.55 6 13.70
2015-08-13 1434 1690428 949 49319666 28.80 29.45 28.50 29.40 0.90 3.16% 29.35 45 29.40 88 14.41
2015-08-14 1434 902848 474 26487764 28.80 29.70 28.55 29.70 0.30 1.02% 29.60 64 29.70 84 14.56
2015-08-17 1434 980826 601 28704999 29.20 29.50 29.00 29.30 0.40 -1.35% 29.30 51 29.35 1 14.36
2015-08-18 1434 535690 375 15617266 29.00 29.30 28.90 29.10 0.20 -0.68% 29.10 16 29.15 55 14.26
2015-08-19 1434 1045917 766 30418793 28.95 29.40 28.75 29.00 0.10 -0.34% 28.90 1 29.00 9 14.22
2015-08-20 1434 1180397 746 34061251 28.70 29.20 28.50 28.85 0.15 -0.52% 28.85 203 28.90 55 14.14
2015-08-21 1434 1110585 706 31745251 28.50 28.90 28.40 28.45 0.40 -1.39% 28.45 76 28.50 1 13.95
2015-08-24 1434 2023492 1209 54397284 28.00 28.20 26.00 26.50 1.95 -6.85% 26.50 41 26.55 1 12.99
2015-08-25 1434 1091097 832 29345846 26.60 27.35 26.50 26.85 0.35 1.32% 26.85 83 26.95 56 13.16
2015-08-26 1434 1639636 918 43995541 26.40 27.90 26.00 27.35 0.50 1.86% 27.35 2 27.55 3 13.41
2015-08-27 1434 1765450 1162 48243112 27.35 27.70 26.90 27.65 0.30 1.1% 27.55 1 27.70 93 13.55
2015-08-28 1434 1238441 572 34731284 27.90 28.30 27.55 28.15 0.50 1.81% 28.15 384 28.20 22 13.80
2015-08-31 1434 1490090 848 41616270 28.15 28.30 27.55 28.30 0.15 0.53% 27.95 26 28.30 34 13.87
2015-09-01 1434 1309727 911 36619723 27.70 28.15 27.65 28.00 0.30 -1.06% 28.00 120 28.15 18 13.73
2015-09-02 1434 1242615 697 34556191 27.75 28.10 27.30 27.85 0.15 -0.54% 27.85 335 27.95 6 13.65
2015-09-03 1434 966319 668 27592602 27.85 29.20 27.80 29.00 1.15 4.13% 29.00 289 29.05 17 14.22
2015-09-04 1434 895447 618 25798065 28.40 28.95 28.40 28.90 0.10 -0.34% 28.80 97 28.90 1 14.17
2015-09-07 1434 293979 217 8427850 28.55 28.90 28.55 28.60 0.30 -1.04% 28.55 35 28.60 18 14.02
2015-09-08 1434 343089 209 9789425 28.60 28.65 28.40 28.45 0.15 -0.52% 28.45 28 28.50 3 13.95
2015-09-09 1434 1609151 976 47861934 29.00 30.30 28.95 30.20 1.75 6.15% 30.10 102 30.20 63 14.80
2015-09-10 1434 914428 648 27682978 29.90 30.80 29.60 30.55 0.35 1.16% 30.40 81 30.55 20 14.98
2015-09-11 1434 567292 410 17027190 30.30 30.30 29.80 30.00 0.55 -1.8% 29.85 5 30.00 38 14.71
2015-09-14 1434 472000 348 13985398 29.80 29.90 29.50 29.70 0.30 -1% 29.60 1 29.70 36 14.56
2015-09-15 1434 541851 338 16273940 29.80 30.15 29.75 30.15 0.45 1.52% 30.00 82 30.15 6 14.78
2015-09-16 1434 722722 432 22059299 30.20 30.75 30.15 30.70 0.55 1.82% 30.55 89 30.70 86 15.05
2015-09-17 1434 1544954 993 48004924 30.80 31.30 30.70 31.10 0.40 1.3% 31.05 8 31.10 13 15.25
2015-09-18 1434 1084813 484 33479753 31.00 31.20 30.60 30.85 0.25 -0.8% 30.85 79 31.00 1 15.12
2015-09-21 1434 925386 667 27839230 30.45 30.55 29.90 30.10 0.75 -2.43% 30.10 111 30.25 1 14.75
2015-09-22 1434 731964 496 22685675 30.10 31.40 30.10 31.30 1.20 3.99% 31.25 11 31.30 47 15.34
2015-09-23 1434 1814484 1001 54427541 30.80 31.00 29.60 29.85 1.45 -4.63% 29.85 29 29.90 126 14.63
2015-09-24 1434 1196300 644 36022590 30.00 30.40 29.95 30.20 0.35 1.17% 30.10 17 30.25 5 14.80
2015-09-25 1434 771740 416 23501124 30.50 30.65 30.10 30.65 0.45 1.49% 30.65 34 30.70 14 15.02
2015-09-30 1434 1976637 1264 61008164 30.60 31.10 30.50 31.05 0.40 1.31% 30.95 26 31.05 76 15.22
2015-10-01 1434 1627150 990 51558865 31.05 32.20 30.80 31.95 0.90 2.9% 31.90 23 31.95 7 15.66
2015-10-02 1434 1543861 983 50150900 31.95 32.90 31.70 32.90 0.95 2.97% 32.85 1 32.90 94 16.13
2015-10-05 1434 1417216 857 47003977 32.95 33.75 32.60 33.75 0.85 2.58% 33.70 10 33.75 14 16.54
2015-10-06 1434 2369554 1223 81072068 34.50 34.80 33.80 34.00 0.25 0.74% 34.00 31 34.10 2 16.67
2015-10-07 1434 1451018 809 49205662 33.60 34.10 33.60 33.90 0.10 -0.29% 33.85 37 33.90 8 16.62
2015-10-08 1434 1563583 828 51620376 34.20 34.20 32.30 32.50 1.40 -4.13% 32.40 38 32.50 181 15.93
2015-10-12 1434 3137736 948 102645031 32.95 33.30 32.25 32.65 0.15 0.46% 32.55 1 32.65 14 16.00
2015-10-13 1434 2285915 834 73759179 32.65 32.75 31.95 32.75 0.10 0.31% 32.70 20 32.75 37 16.05
2015-10-14 1434 1158309 608 37379863 32.65 32.65 32.10 32.30 0.45 -1.37% 32.25 39 32.30 7 15.83
2015-10-15 1434 2442823 1271 78826236 32.60 32.70 31.95 32.05 0.25 -0.77% 32.05 85 32.15 1 15.71
2015-10-16 1434 1974364 1260 63833645 32.15 32.65 32.15 32.65 0.60 1.87% 32.60 1 32.65 22 16.00
2015-10-19 1434 1700092 742 54807194 32.65 32.90 31.95 32.00 0.65 -1.99% 31.95 45 32.00 113 15.69
2015-10-20 1434 2801488 1470 90049338 32.55 32.65 31.75 32.05 0.05 0.16% 32.00 1 32.05 91 15.71
2015-10-21 1434 1545820 733 49757590 32.25 32.65 31.90 32.00 0.05 -0.16% 31.95 78 32.00 305 15.69
2015-10-22 1434 1145072 628 36660189 32.20 32.35 31.85 31.85 0.15 -0.47% 31.85 60 31.95 26 15.61
2015-10-23 1434 2859103 1266 92684417 32.30 32.80 32.05 32.45 0.60 1.88% 32.40 2 32.45 2 15.91
2015-10-26 1434 2963987 1256 98316913 32.75 33.40 32.75 33.40 0.95 2.93% 33.35 3 33.40 89 16.37
2015-10-27 1434 1563096 863 51496968 33.40 33.40 32.75 33.00 0.40 -1.2% 32.90 12 33.00 37 16.18
2015-10-28 1434 778650 496 25563252 33.00 33.10 32.60 32.90 0.10 -0.3% 32.75 171 32.90 10 16.13
2015-10-29 1434 1901929 901 61535928 32.95 33.00 32.05 32.25 0.65 -1.98% 32.20 63 32.25 190 15.81
2015-10-30 1434 1031182 529 33065841 32.20 32.35 31.70 32.20 0.05 -0.16% 32.15 10 32.20 10 15.78
2015-11-02 1434 873023 550 28368197 31.90 32.70 31.90 32.70 0.50 1.55% 32.60 50 32.70 12 16.03
2015-11-03 1434 1534681 885 50734273 32.70 33.20 32.65 33.20 0.50 1.53% 33.15 50 33.20 3 16.27
2015-11-04 1434 4680928 2726 159694277 33.20 34.50 33.10 34.40 1.20 3.61% 34.40 62 34.45 46 16.86
2015-11-05 1434 1753446 891 59620853 34.40 34.40 33.80 34.10 0.30 -0.87% 33.85 15 34.10 284 16.72
2015-11-06 1434 1566050 774 52191900 34.00 34.10 33.00 33.00 1.10 -3.23% 33.00 141 33.15 1 16.18
2015-11-09 1434 1181418 735 39280539 33.30 33.50 33.00 33.50 0.50 1.52% 33.40 31 33.50 59 16.42
2015-11-10 1434 1388900 853 45852115 33.10 33.10 32.90 33.00 0.50 -1.49% 33.00 288 33.05 28 16.18
2015-11-11 1434 1235473 765 40111272 33.00 33.05 32.20 32.45 0.55 -1.67% 32.45 22 32.50 41 15.91
2015-11-12 1434 1101728 578 35358381 32.90 32.90 31.80 32.05 0.40 -1.23% 32.00 3 32.05 91 18.74
2015-11-13 1434 1766151 1099 55070371 31.80 31.85 30.90 31.00 1.05 -3.28% 30.95 3 31.00 54 18.13
2015-11-16 1434 1869122 971 56317913 30.30 30.65 29.90 30.25 0.75 -2.42% 30.25 17 30.30 40 17.69
2015-11-17 1434 678550 448 21029200 30.50 31.25 30.50 31.05 0.80 2.64% 31.00 38 31.05 34 18.16
2015-11-18 1434 892065 662 27393686 31.00 31.00 30.30 30.60 0.45 -1.45% 30.60 23 30.65 4 17.89
2015-11-19 1434 871164 575 26991000 30.65 31.25 30.40 31.25 0.65 2.12% 31.15 4 31.25 27 18.27
2015-11-20 1434 784729 558 24142573 31.20 31.25 30.55 30.70 0.55 -1.76% 30.65 7 30.70 16 17.95
2015-11-23 1434 487436 377 15100368 31.05 31.15 30.70 31.05 0.35 1.14% 31.05 17 31.15 45 18.16
2015-11-24 1434 1674901 574 50712323 29.30 30.70 29.00 30.65 1.40 -1.29% 30.45 101 30.70 14 17.95
2015-11-25 1434 743325 503 22692677 30.60 30.70 30.30 30.70 0.05 0.16% 30.55 81 30.70 20 17.95
2015-11-26 1434 831288 582 26050222 30.90 31.50 30.80 31.45 0.75 2.44% 31.40 53 31.45 11 18.39
2015-11-27 1434 826508 554 25545895 31.45 31.45 30.60 30.80 0.65 -2.07% 30.80 58 30.85 3 18.01
2015-11-30 1434 3228296 1191 97886787 30.50 30.55 29.80 30.45 0.35 -1.14% 30.30 49 30.45 41 17.81
2015-12-01 1434 853110 570 26222219 30.50 30.90 30.35 30.85 0.40 1.31% 30.65 57 30.85 10 18.04
2015-12-02 1434 1852239 656 56989474 30.55 30.90 30.55 30.85 0.00 0% 30.85 26 30.90 85 18.04
2015-12-03 1434 693738 494 21291554 30.15 30.90 30.15 30.80 0.05 -0.16% 30.80 62 30.90 68 18.01
2015-12-04 1434 1197852 802 36289242 30.50 30.55 30.05 30.30 0.50 -1.62% 30.25 20 30.30 17 17.72
2015-12-07 1434 773918 397 23768785 30.45 30.90 30.45 30.75 0.45 1.49% 30.70 152 30.75 32 17.98
2015-12-08 1434 1130784 956 34201903 30.65 30.70 30.10 30.25 0.50 -1.63% 30.25 54 30.30 25 17.69
2015-12-09 1434 984756 658 29454759 30.00 30.30 29.70 29.75 0.50 -1.65% 29.70 22 29.75 12 17.40
2015-12-10 1434 1741101 1106 50761806 29.80 29.85 28.80 29.10 0.65 -2.18% 29.10 13 29.15 6 17.02
2015-12-11 1434 2155291 1226 61824064 29.00 29.05 28.50 28.95 0.15 -0.52% 28.90 1 28.95 15 16.93
2015-12-14 1434 281813 216 8024430 28.50 28.65 28.30 28.60 0.35 -1.21% 28.50 106 28.60 2 16.73
2015-12-15 1434 1494107 1140 42761798 28.80 29.25 28.30 28.60 0.00 0% 28.60 4 28.65 1 16.73
2015-12-16 1434 1870581 1428 54402980 28.70 29.45 28.70 28.90 0.30 1.05% 28.90 125 29.05 46 16.90
2015-12-17 1434 1332116 1086 38928277 28.90 29.50 28.90 29.30 0.40 1.38% 29.25 21 29.35 54 17.13
2015-12-18 1434 1674901 574 50712323 29.30 30.70 29.00 30.70 1.40 4.78% 30.45 101 30.70 14 17.95
2015-12-21 1434 1115862 630 33517502 30.25 30.25 29.90 30.10 0.60 -1.95% 30.10 34 30.15 27 17.60
2015-12-22 1434 1681539 905 50168796 30.35 30.45 29.60 29.95 0.15 -0.5% 29.80 15 29.95 16 17.51
2015-12-23 1434 1228410 834 36525153 29.90 29.90 29.60 29.85 0.10 -0.33% 29.75 10 29.85 4 17.46
2015-12-24 1434 838533 630 25018759 29.95 30.00 29.75 29.85 0.00 0% 29.85 22 29.90 27 17.46
2015-12-25 1434 531473 199 15798920 29.90 29.90 29.60 29.70 0.15 -0.5% 29.70 101 29.75 10 17.37
2015-12-28 1434 1548642 629 45531682 29.85 29.85 29.05 29.80 0.10 0.34% 29.70 21 29.80 2 17.43
2015-12-29 1434 420536 311 12618080 29.80 30.15 29.75 30.10 0.30 1.01% 30.10 20 30.15 65 17.60
2015-12-30 1434 361444 200 10802442 30.00 30.10 29.80 29.80 0.30 -1% 29.80 58 29.95 19 17.43
2015-12-31 1434 326784 145 9813051 29.95 30.10 29.95 30.00 0.20 0.67% 30.00 8 30.10 43 17.54