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　　　29.30
0
0%		29.70
0.4
1.37%		30.00
0.3
1.01%		29.25
-0.75
-2.5%		29.65
0.4
1.37%		 　28.15
-1.5
-5.06%		28.40
0.25
0.89%		28.90
0.5
1.76%		28.30
-0.6
-2.08%		28.60
0.3
1.06%		 　28.20
-0.4
-1.4%		28.30
0.1
0.35%		27.70
-0.6
-2.12%		27.00
-0.7
-2.53%		27.35
0.35
1.3%		 　27.85
0.5
1.83%		27.40
-0.45
-1.62%		28.50
1.1
4.01%		28.30
-0.2
-0.7%		29.55
1.25
4.42%		29.50
-0.05
-0.17%		 28.55
2 月　29.60
0.1
0.34%		29.20
-0.4
-1.35%		 　　　　　　　　　　29.80
0.6
2.05%		29.85
0.05
0.17%		30.15
0.3
1.01%		30.55
0.4
1.33%		30.80
0.25
0.82%		 　30.25
-0.55
-1.79%		29.95
-0.3
-0.99%		29.55
-0.4
-1.34%		30.00
0.45
1.52%		30.30
0.3
1%		 30.07
3 月30.25
-0.05
-0.17%		30.50
0.25
0.83%		31.50
1
3.28%		31.70
0.2
0.63%		 　31.85
0.15
0.47%		31.30
-0.55
-1.73%		30.90
-0.4
-1.28%		30.55
-0.35
-1.13%		30.80
0.25
0.82%		 　31.00
0.2
0.65%		31.30
0.3
0.97%		31.25
-0.05
-0.16%		31.55
0.3
0.96%		32.40
0.85
2.69%		 　32.60
0.2
0.62%		32.60
0
0%		32.00
-0.6
-1.84%		32.15
0.15
0.47%		31.70
-0.45
-1.4%		 　31.80
0.1
0.32%		31.50
-0.3
-0.94%		32.00
0.5
1.59%		31.45
-0.55
-1.72%		31.55
4 月30.90
-0.55
-1.75%		 　　　30.00
-0.9
-2.91%		29.80
-0.2
-0.67%		29.10
-0.7
-2.35%		 　29.60
0.5
1.72%		29.15
-0.45
-1.52%		29.80
0.65
2.23%		30.00
0.2
0.67%		31.10
1.1
3.67%		 　30.90
-0.2
-0.64%		30.10
-0.8
-2.59%		29.80
-0.3
-1%		30.50
0.7
2.35%		30.15
-0.35
-1.15%		 　30.60
0.45
1.49%		30.50
-0.1
-0.33%		30.05
-0.45
-1.48%		29.65
-0.4
-1.33%		29.60
-0.05
-0.17%		 30.02
5 月　　29.10
-0.5
-1.69%		28.80
-0.3
-1.03%		28.90
0.1
0.35%		28.65
-0.25
-0.87%		 　28.60
-0.05
-0.17%		28.75
0.15
0.52%		29.50
0.75
2.61%		29.40
-0.1
-0.34%		28.95
-0.45
-1.53%		 　28.95
0
0%		28.70
-0.25
-0.86%		29.30
0.6
2.09%		28.50
-0.8
-2.73%		28.80
0.3
1.05%		 　29.50
0.7
2.43%		29.35
-0.15
-0.51%		30.15
0.8
2.73%		30.10
-0.05
-0.17%		30.25
0.15
0.5%		 　30.90
0.65
2.15%		31.20
0.3
0.97%		29.37
6 月31.00
-0.2
-0.64%		31.10
0.1
0.32%		31.10
0
0%		31.00
-0.1
-0.32%		 30.90
-0.1
-0.32%		31.60
0.7
2.27%		31.80
0.2
0.63%		 　　　31.25
-0.55
-1.73%		30.80
-0.45
-1.44%		30.85
0.05
0.16%		30.20
-0.65
-2.11%		30.45
0.25
0.83%		 　31.25
0.8
2.63%		31.50
0.25
0.8%		31.80
0.3
0.95%		31.70
-0.1
-0.31%		30.70
-1
-3.15%		 　30.75
0.05
0.16%		30.75
0
0%		30.90
0.15
0.49%		31.05
0.15
0.49%		 31.07
7 月31.25
0.2
0.64%		 　31.35
0.1
0.32%		 30.40
-0.95
-3.03%		30.40
0
0%		 　　31.65
1.25
4.11%		31.50
-0.15
-0.47%		31.60
0.1
0.32%		31.55
-0.05
-0.16%		31.95
0.4
1.27%		 　31.65
-0.3
-0.94%		32.20
0.55
1.74%		32.30
0.1
0.31%		32.00
-0.3
-0.93%		31.90
-0.1
-0.31%		 　31.50
-0.4
-1.25%		31.10
-0.4
-1.27%		30.80
-0.3
-0.96%		30.55
-0.25
-0.81%		30.25
-0.3
-0.98%		 31.29
8 月30.55
0.3
0.99%		30.50
-0.05
-0.16%		30.00
-0.5
-1.64%		30.00
0
0%		30.00
0
0%		 　29.95
-0.05
-0.17%		29.80
-0.15
-0.5%		29.75
-0.05
-0.17%		29.90
0.15
0.5%		30.30
0.4
1.34%		 　29.80
-0.5
-1.65%		29.70
-0.1
-0.34%		29.45
-0.25
-0.84%		29.45
0
0%		29.45
0
0%		 　29.15
-0.3
-1.02%		29.60
0.45
1.54%		29.55
-0.05
-0.17%		30.40
0.85
2.88%		30.40
0
0%		 　30.45
0.05
0.16%		30.50
0.05
0.16%		30.65
0.15
0.49%		29.95
9 月29.90
-0.75
-2.45%		29.80
-0.1
-0.33%		 　29.95
0.15
0.5%		30.70
0.75
2.5%		30.80
0.1
0.33%		30.85
0.05
0.16%		30.20
-0.65
-2.11%		29.95
-0.25
-0.83%		 29.45
-0.5
-1.67%		29.30
-0.15
-0.51%		28.95
-0.35
-1.19%		 　　　29.85
0.9
3.11%		29.65
-0.2
-0.67%		29.90
0.25
0.84%		30.05
0.15
0.5%		30.20
0.15
0.5%		 　29.80
-0.4
-1.32%		 　30.20
0.4
1.34%		29.70
-0.5
-1.66%		 29.92
10 月　　29.65
-0.05
-0.17%		29.75
0.1
0.34%		29.80
0.05
0.17%		29.50
-0.3
-1.01%		30.00
0.5
1.69%		 　　30.05
0.05
0.17%		30.05
0
0%		29.45
-0.6
-2%		29.30
-0.15
-0.51%		 　29.05
-0.25
-0.85%		29.10
0.05
0.17%		29.60
0.5
1.72%		29.65
0.05
0.17%		29.60
-0.05
-0.17%		 　29.40
-0.2
-0.68%		29.30
-0.1
-0.34%		29.40
0.1
0.34%		29.10
-0.3
-1.02%		29.20
0.1
0.34%		 28.80
-0.4
-1.37%		29.43
11 月28.65
-0.15
-0.52%		28.65
0
0%		28.35
-0.3
-1.05%		28.30
-0.05
-0.18%		 　28.50
0.2
0.71%		28.60
0.1
0.35%		28.40
-0.2
-0.7%		28.55
0.15
0.53%		27.95
-0.6
-2.1%		 　27.80
-0.15
-0.54%		27.80
0
0%		27.80
0
0%		28.30
0.5
1.8%		27.80
-0.5
-1.77%		 　28.30
0.5
1.8%		28.40
0.1
0.35%		29.05
0.65
2.29%		28.85
-0.2
-0.69%		29.00
0.15
0.52%		 　29.20
0.2
0.69%		29.15
-0.05
-0.17%		29.80
0.65
2.23%		 28.53
12 月29.35
-0.45
-1.51%		29.45
0.1
0.34%		 　29.15
-0.3
-1.02%		29.55
0.4
1.37%		29.60
0.05
0.17%		29.90
0.3
1.01%		29.95
0.05
0.17%		 　30.00
0.05
0.17%		30.25
0.25
0.83%		30.25
0
0%		30.00
-0.25
-0.83%		29.80
-0.2
-0.67%		 　29.60
-0.2
-0.67%		29.55
-0.05
-0.17%		29.30
-0.25
-0.85%		28.95
-0.35
-1.19%		28.60
-0.35
-1.21%		 　28.70
0.1
0.35%		28.90
0.2
0.7%		29.15
0.25
0.87%		28.90
-0.25
-0.86%		29.50
0.6
2.08%		　29.46

說明:最高漲幅:4.42%最低跌幅:-5.06% 最高價:32.60最低價:27.00平均價:29.94,灰色底表示週末,漲141天(48.25)元,跌145天(-49.6)元,平盤17天
4%=5,3%=10,2%=27,1%=56,0%=60,-0%=2,-1%=9,-2%=31,-3%=35,-4%=68,

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
2016-01-04 1434 933998 628 27410688 30.00 30.10 29.00 29.30 0.70 0% 29.30 11 29.35 17 17.13
2016-01-05 1434 584412 473 17323921 29.30 29.90 29.30 29.70 0.40 1.37% 29.70 4 29.75 22 17.37
2016-01-06 1434 1158041 840 34655080 29.55 30.15 29.55 30.00 0.30 1.01% 29.95 67 30.00 3 17.54
2016-01-07 1434 1079431 710 31578005 30.00 30.10 29.00 29.25 0.75 -2.5% 29.20 3 29.25 8 17.11
2016-01-08 1434 1472624 805 43262268 28.80 29.70 28.80 29.65 0.40 1.37% 29.55 2 29.65 1 17.34
2016-01-11 1434 1814010 1059 51593927 29.00 29.10 28.15 28.15 1.50 -5.06% 28.15 57 28.20 11 16.46
2016-01-12 1434 940675 666 26622387 28.30 28.50 28.15 28.40 0.25 0.89% 28.25 22 28.40 5 16.61
2016-01-13 1434 878549 586 25140512 28.35 28.90 28.30 28.90 0.50 1.76% 28.65 1 28.90 46 16.90
2016-01-14 1434 539465 309 15302924 28.50 28.60 28.20 28.30 0.60 -2.08% 28.30 73 28.35 3 16.55
2016-01-15 1434 1165979 658 33207146 28.30 28.70 28.20 28.60 0.30 1.06% 28.30 21 28.60 3 16.73
2016-01-18 1434 1442686 1059 40518879 28.05 28.60 27.85 28.20 0.40 -1.4% 28.15 35 28.20 84 16.49
2016-01-19 1434 1338651 963 37627673 28.35 28.40 27.85 28.30 0.10 0.35% 28.20 18 28.30 18 16.55
2016-01-20 1434 1599943 932 44300058 28.15 28.15 27.30 27.70 0.60 -2.12% 27.70 9 27.75 7 16.20
2016-01-21 1434 936114 539 25569106 27.80 27.95 27.00 27.00 0.70 -2.53% 27.00 71 27.10 19 15.79
2016-01-22 1434 572425 309 15617937 27.25 27.45 27.05 27.35 0.35 1.3% 27.35 57 27.40 20 15.99
2016-01-25 1434 914357 610 25314640 27.25 27.85 27.25 27.85 0.50 1.83% 27.80 1 27.85 28 16.29
2016-01-26 1434 816298 624 22421362 27.50 27.65 27.30 27.40 0.45 -1.62% 27.40 62 27.55 20 16.02
2016-01-27 1434 1026268 652 28899187 27.70 28.60 27.60 28.50 1.10 4.01% 28.40 37 28.50 17 16.67
2016-01-28 1434 813402 586 23125924 28.50 28.55 28.20 28.30 0.20 -0.7% 28.30 77 28.40 1 16.55
2016-01-29 1434 1499331 767 43799229 28.30 29.60 28.30 29.55 1.25 4.42% 29.35 2 29.55 163 17.28
2016-01-30 1434 175412 79 5169238 29.50 29.60 29.30 29.50 0.05 -0.17% 29.40 1 29.50 19 17.25
2016-02-02 1434 966001 723 28561976 29.50 29.80 29.25 29.60 0.05 0.34% 29.55 6 29.60 2 17.31
2016-02-03 1434 779775 628 22892375 29.35 29.60 29.10 29.20 0.40 -1.35% 29.20 13 29.30 58 17.08
2016-02-15 1434 781030 601 23123533 29.35 29.80 29.10 29.80 0.60 2.05% 29.65 45 29.80 30 17.43
2016-02-16 1434 1069253 714 31982649 29.55 30.20 29.55 29.85 0.05 0.17% 29.85 84 29.95 1 17.46
2016-02-17 1434 402433 260 12074440 29.85 30.15 29.80 30.15 0.30 1.01% 30.00 163 30.15 82 17.63
2016-02-18 1434 847622 493 25780185 30.30 30.55 30.15 30.55 0.40 1.33% 30.40 26 30.55 46 17.87
2016-02-19 1434 776544 509 23728744 30.50 30.80 30.20 30.80 0.25 0.82% 30.65 17 30.80 14 18.01
2016-02-22 1434 850899 491 26022537 30.65 31.00 30.10 30.25 0.55 -1.79% 30.20 64 30.25 18 17.69
2016-02-23 1434 388291 314 11638747 30.25 30.30 29.85 29.95 0.30 -0.99% 29.90 7 29.95 85 17.51
2016-02-24 1434 826858 449 24706344 29.90 30.45 29.55 29.55 0.40 -1.34% 29.55 33 29.65 56 17.28
2016-02-25 1434 828820 391 24780475 29.55 30.00 29.50 30.00 0.45 1.52% 29.90 7 30.00 53 17.54
2016-02-26 1434 1480496 663 44856726 30.00 30.50 30.00 30.30 0.30 1% 30.25 61 30.30 32 17.72
2016-03-01 1434 940022 576 28379109 30.40 30.40 29.90 30.25 0.05 -0.17% 30.25 4 30.30 58 17.69
2016-03-02 1434 676922 311 20567581 30.30 30.50 30.20 30.50 0.25 0.83% 30.50 83 30.55 21 17.84
2016-03-03 1434 2299995 1282 71482185 30.50 31.70 30.25 31.50 1.00 3.28% 31.40 18 31.50 103 18.42
2016-03-04 1434 1301606 787 40926335 31.50 31.70 31.00 31.70 0.20 0.63% 31.60 17 31.70 59 18.54
2016-03-07 1434 1366086 890 43395870 31.65 32.00 31.45 31.85 0.15 0.47% 31.80 172 31.85 8 18.63
2016-03-08 1434 995270 586 31061323 31.85 31.85 31.00 31.30 0.55 -1.73% 31.25 97 31.30 26 18.30
2016-03-09 1434 1059353 631 32789412 31.25 31.25 30.80 30.90 0.40 -1.28% 30.85 5 30.90 192 18.07
2016-03-10 1434 1059069 537 32484796 31.10 31.20 30.45 30.55 0.35 -1.13% 30.55 6 30.60 12 17.87
2016-03-11 1434 1168373 657 35794172 30.70 30.95 30.40 30.80 0.25 0.82% 30.80 23 30.90 1 18.01
2016-03-14 1434 274033 243 8486712 30.95 31.00 30.85 31.00 0.20 0.65% 30.95 68 31.00 137 18.13
2016-03-15 1434 814180 509 25301264 31.05 31.30 30.80 31.30 0.30 0.97% 31.10 64 31.30 122 18.30
2016-03-16 1434 724329 466 22612407 31.40 31.40 31.05 31.25 0.05 -0.16% 31.25 46 31.30 50 18.27
2016-03-17 1434 1058195 660 33293418 31.50 31.55 31.20 31.55 0.30 0.96% 31.55 157 31.60 109 18.45
2016-03-18 1434 2225086 1192 71569115 31.60 32.40 31.55 32.40 0.85 2.69% 32.30 26 32.40 103 18.95
2016-03-21 1434 1200640 799 38815632 32.40 32.60 31.80 32.60 0.20 0.62% 32.45 73 32.60 87 19.06
2016-03-22 1434 1566701 999 50532309 32.60 32.65 31.70 32.60 0.00 0% 32.50 100 32.60 3 19.06
2016-03-23 1434 1114841 804 35748639 32.30 32.50 31.90 32.00 0.60 -1.84% 31.95 2 32.00 11 18.71
2016-03-24 1434 536511 363 17157274 31.90 32.20 31.75 32.15 0.15 0.47% 32.10 18 32.15 34 18.80
2016-03-25 1434 412299 369 13140396 32.15 32.25 31.60 31.70 0.45 -1.4% 31.70 48 31.75 17 18.54
2016-03-28 1434 537460 372 17077182 31.70 31.95 31.60 31.80 0.10 0.32% 31.70 61 31.80 59 18.93
2016-03-29 1434 772300 575 24313849 31.75 31.85 31.30 31.50 0.30 -0.94% 31.50 1 31.55 86 18.75
2016-03-30 1434 1093408 784 35014456 31.60 32.30 31.60 32.00 0.50 1.59% 31.95 51 32.00 16 19.05
2016-03-31 1434 1159389 818 36624654 32.25 32.25 31.25 31.45 0.55 -1.72% 31.35 51 31.45 35 18.72
2016-04-01 1434 828008 474 25535593 31.20 31.25 30.55 30.90 0.55 -1.75% 30.80 74 30.90 42 18.39
2016-04-06 1434 1286763 875 38715990 30.60 30.65 29.85 30.00 0.90 -2.91% 29.90 59 30.00 28 17.86
2016-04-07 1434 553746 389 16441865 30.00 30.00 29.50 29.80 0.20 -0.67% 29.80 51 29.85 18 17.74
2016-04-08 1434 1512910 963 44232055 29.50 29.50 29.05 29.10 0.70 -2.35% 29.10 56 29.15 28 17.32
2016-04-11 1434 790899 516 23220207 29.00 29.65 28.85 29.60 0.50 1.72% 29.50 55 29.60 30 17.62
2016-04-12 1434 1030746 848 30141392 29.60 29.60 29.05 29.15 0.45 -1.52% 29.15 85 29.25 29 17.35
2016-04-13 1434 1267480 776 37302673 29.35 29.85 29.10 29.80 0.65 2.23% 29.75 15 29.80 38 17.74
2016-04-14 1434 871323 605 26166503 30.00 30.30 29.85 30.00 0.20 0.67% 30.00 2 30.05 47 17.86
2016-04-15 1434 1744007 998 53722860 30.05 31.20 29.90 31.10 1.10 3.67% 31.00 65 31.10 88 18.51
2016-04-18 1434 584017 441 17952169 31.00 31.00 30.40 30.90 0.20 -0.64% 30.80 20 30.90 37 18.39
2016-04-19 1434 1237978 723 37760187 31.00 31.15 30.00 30.10 0.80 -2.59% 30.05 5 30.10 5 17.92
2016-04-20 1434 1907182 1016 57273850 30.30 30.80 29.50 29.80 0.30 -1% 29.70 20 29.80 35 17.74
2016-04-21 1434 1138752 713 34232519 29.55 30.60 29.55 30.50 0.70 2.35% 30.50 33 30.55 3 18.15
2016-04-22 1434 1116051 714 33500930 30.50 30.50 29.80 30.15 0.35 -1.15% 30.10 20 30.15 287 17.95
2016-04-25 1434 828253 474 25227001 30.15 30.70 29.90 30.60 0.45 1.49% 30.60 85 30.65 30 18.21
2016-04-26 1434 510538 342 15510747 30.65 30.65 30.15 30.50 0.10 -0.33% 30.45 9 30.50 263 18.15
2016-04-27 1434 1289840 605 39007830 30.50 30.60 30.05 30.05 0.45 -1.48% 30.00 112 30.20 187 17.89
2016-04-28 1434 1101131 717 32730374 30.30 30.30 29.50 29.65 0.40 -1.33% 29.60 19 29.65 57 17.65
2016-04-29 1434 715552 509 21161956 29.50 29.70 29.50 29.60 0.05 -0.17% 29.55 5 29.60 67 17.62
2016-05-03 1434 1039305 586 30418023 29.65 29.70 29.10 29.10 0.50 -1.69% 29.10 16 29.15 29 17.32
2016-05-04 1434 1937616 1235 56075164 29.10 29.25 28.65 28.80 0.30 -1.03% 28.80 48 28.85 13 17.14
2016-05-05 1434 1365438 983 39538961 28.80 29.25 28.80 28.90 0.10 0.35% 28.90 24 29.00 65 17.20
2016-05-06 1434 1784139 1076 50933721 28.70 28.70 28.40 28.65 0.25 -0.87% 28.60 1 28.65 86 17.05
2016-05-09 1434 786374 493 22563357 28.70 28.85 28.45 28.60 0.05 -0.17% 28.60 21 28.75 78 17.02
2016-05-10 1434 776202 516 22228855 28.55 28.90 28.35 28.75 0.15 0.52% 28.75 2 28.80 1 17.11
2016-05-11 1434 1694953 956 49340839 28.70 29.50 28.55 29.50 0.75 2.61% 29.30 269 29.50 60 17.56
2016-05-12 1434 665641 438 19444594 29.00 29.50 28.80 29.40 0.10 -0.34% 29.25 63 29.40 86 16.70
2016-05-13 1434 1634295 1073 46839858 29.00 29.35 28.35 28.95 0.45 -1.53% 28.85 10 28.95 77 16.45
2016-05-16 1434 790804 650 22854373 28.80 29.10 28.65 28.95 0.00 0% 28.95 140 29.00 5 16.45
2016-05-17 1434 780262 519 22307716 28.95 28.95 28.35 28.70 0.25 -0.86% 28.70 16 28.75 17 16.31
2016-05-18 1434 1391254 875 40327101 28.50 29.30 28.50 29.30 0.60 2.09% 29.20 12 29.30 6 16.65
2016-05-19 1434 1679200 1064 47860959 29.05 29.20 28.20 28.50 0.80 -2.73% 28.45 79 28.50 17 16.19
2016-05-20 1434 1208108 772 35074209 28.50 29.45 28.50 28.80 0.30 1.05% 28.80 81 28.90 19 16.36
2016-05-23 1434 1334800 839 38879768 28.70 29.60 28.40 29.50 0.70 2.43% 29.50 57 29.55 7 16.76
2016-05-24 1434 590580 391 17253433 29.50 29.50 29.05 29.35 0.15 -0.51% 29.30 25 29.35 5 16.68
2016-05-25 1434 1026825 649 30699600 29.45 30.15 29.30 30.15 0.80 2.73% 30.05 57 30.15 26 17.13
2016-05-26 1434 698773 574 20987703 30.05 30.20 29.95 30.10 0.05 -0.17% 30.00 146 30.10 14 17.10
2016-05-27 1434 625172 451 18788716 30.20 30.25 29.85 30.25 0.15 0.5% 30.15 81 30.25 167 17.19
2016-05-30 1434 914137 672 28010665 30.25 31.00 30.10 30.90 0.65 2.15% 30.80 54 30.90 43 17.56
2016-05-31 1434 2106804 552 65269463 30.80 31.20 30.40 31.20 0.30 0.97% 31.15 22 31.20 197 17.73
2016-06-01 1434 572416 450 17711446 31.05 31.05 30.85 31.00 0.20 -0.64% 30.90 58 31.00 17 17.61
2016-06-02 1434 1136732 899 35339064 31.00 31.20 30.85 31.10 0.10 0.32% 31.05 60 31.10 40 17.67
2016-06-03 1434 676100 563 20960442 31.10 31.15 30.80 31.10 0.00 0% 31.05 39 31.10 195 17.67
2016-06-04 1434 94531 40 2932007 30.90 31.15 30.90 31.00 0.10 -0.32% 31.00 189 31.10 1 17.61
2016-06-06 1434 852189 555 26364288 31.10 31.20 30.70 30.90 0.10 -0.32% 30.90 50 30.95 43 17.56
2016-06-07 1434 1994103 1367 62530787 30.85 31.60 30.85 31.60 0.70 2.27% 31.55 33 31.60 127 17.95
2016-06-08 1434 1613944 1092 51201428 31.60 31.85 31.55 31.80 0.20 0.63% 31.75 44 31.80 109 18.07
2016-06-13 1434 998154 617 31051577 31.90 31.90 30.90 31.25 0.55 -1.73% 31.15 78 31.25 10 17.76
2016-06-14 1434 694564 492 21323318 30.90 31.15 30.55 30.80 0.45 -1.44% 30.70 4 30.80 512 17.50
2016-06-15 1434 844862 495 25923819 30.90 30.95 30.55 30.85 0.05 0.16% 30.75 3 30.85 23 17.53
2016-06-16 1434 945668 605 28594490 30.90 30.90 30.05 30.20 0.65 -2.11% 30.20 8 30.25 15 17.16
2016-06-17 1434 1073814 604 32619178 30.35 30.50 30.20 30.45 0.25 0.83% 30.35 4 30.45 24 17.30
2016-06-20 1434 1159234 691 36003725 30.50 31.25 30.50 31.25 0.80 2.63% 31.25 42 31.30 81 17.76
2016-06-21 1434 990533 541 31026031 31.15 31.50 31.10 31.50 0.25 0.8% 31.45 32 31.50 141 17.90
2016-06-22 1434 965144 513 30466960 31.50 31.80 31.00 31.80 0.30 0.95% 31.70 5 31.80 123 18.07
2016-06-23 1434 367902 236 11611056 31.80 31.80 31.30 31.70 0.10 -0.31% 31.70 19 31.75 3 18.01
2016-06-24 1434 1985590 1088 61255395 31.75 31.75 30.35 30.70 1.00 -3.15% 30.70 17 30.75 15 17.44
2016-06-27 1434 313509 219 9602347 30.70 30.80 30.50 30.75 0.05 0.16% 30.75 31 30.80 10 17.47
2016-06-28 1434 374560 272 11462064 30.75 30.75 30.40 30.75 0.00 0% 30.65 8 30.75 26 17.47
2016-06-29 1434 603187 381 18623097 30.80 31.15 30.60 30.90 0.15 0.49% 30.75 15 30.90 4 17.56
2016-06-30 1434 886050 520 27386950 30.80 31.05 30.65 31.05 0.15 0.49% 31.00 85 31.05 14 17.64
2016-07-01 1434 959345 681 29959574 30.95 31.40 30.80 31.25 0.20 0.64% 31.25 27 31.30 241 17.76
2016-07-04 1434 635858 373 19920774 31.25 31.50 31.05 31.35 0.10 0.32% 31.35 33 31.40 10 17.81
2016-07-06 1434 775374 686 23654118 30.85 31.25 30.35 30.40 0.95 -3.03% 30.40 119 30.50 5 17.27
2016-07-07 1434 466449 321 14223401 30.40 30.65 30.30 30.40 0.00 0% 30.40 28 30.45 9 17.27
2016-07-11 1434 1346863 798 42313283 30.70 31.70 30.40 31.65 1.25 4.11% 31.65 14 31.70 73 17.98
2016-07-12 1434 1067918 738 33650830 31.40 31.75 31.30 31.50 0.15 -0.47% 31.50 25 31.55 6 17.90
2016-07-13 1434 877520 687 27641903 31.80 31.80 31.30 31.60 0.10 0.32% 31.55 159 31.60 24 17.95
2016-07-14 1434 779801 553 24606980 31.60 31.80 31.40 31.55 0.05 -0.16% 31.50 14 31.55 267 17.93
2016-07-15 1434 1157280 839 36829148 31.75 31.95 31.55 31.95 0.40 1.27% 31.90 22 31.95 101 18.15
2016-07-18 1434 1106412 738 35241443 31.90 32.05 31.65 31.65 0.30 -0.94% 31.65 19 31.70 1 17.98
2016-07-19 1434 2422407 1314 77578724 31.80 32.20 31.65 32.20 0.55 1.74% 32.15 5 32.20 102 18.30
2016-07-20 1434 1558082 1053 50240978 31.85 32.30 31.80 32.30 0.10 0.31% 32.20 17 32.30 32 18.35
2016-07-21 1434 1405072 1025 45164640 32.30 32.30 32.00 32.00 0.30 -0.93% 32.00 27 32.15 19 18.18
2016-07-22 1434 1284579 735 41009879 32.00 32.15 31.70 31.90 0.10 -0.31% 31.85 21 31.90 36 18.13
2016-07-25 1434 1474030 669 46645440 31.95 32.20 31.40 31.50 0.40 -1.25% 31.50 46 31.55 17 17.90
2016-07-26 1434 1576069 908 48594129 30.60 31.10 30.50 31.10 0.00 -1.27% 31.05 19 31.10 166 17.67
2016-07-27 1434 586275 328 18118263 31.10 31.20 30.65 30.80 0.30 -0.96% 30.80 17 30.85 117 17.50
2016-07-28 1434 1241924 761 38024879 30.70 31.00 30.45 30.55 0.25 -0.81% 30.55 27 30.60 95 17.36
2016-07-29 1434 750097 475 22774815 30.70 30.70 30.25 30.25 0.30 -0.98% 30.25 142 30.40 162 17.19
2016-08-01 1434 1214706 672 37081008 30.20 30.80 30.20 30.55 0.30 0.99% 30.50 4 30.55 15 17.36
2016-08-02 1434 800193 354 24394406 30.50 30.75 30.25 30.50 0.05 -0.16% 30.45 21 30.50 168 17.33
2016-08-03 1434 804920 423 24212248 30.25 30.40 29.95 30.00 0.50 -1.64% 29.95 98 30.00 58 17.05
2016-08-04 1434 422064 252 12642270 30.15 30.15 29.85 30.00 0.00 0% 29.95 3 30.00 517 17.05
2016-08-05 1434 1061711 672 32003090 30.15 30.50 29.85 30.00 0.00 0% 29.95 31 30.00 15 17.05
2016-08-08 1434 901137 494 26821627 30.00 30.00 29.50 29.95 0.05 -0.17% 29.85 13 29.95 24 17.02
2016-08-09 1434 581677 395 17370152 29.95 30.00 29.70 29.80 0.15 -0.5% 29.80 4 29.90 48 16.93
2016-08-10 1434 1491123 799 44133480 29.85 29.85 29.40 29.75 0.05 -0.17% 29.60 64 29.75 103 16.90
2016-08-11 1434 549362 255 16364717 29.60 29.90 29.50 29.90 0.15 0.5% 29.85 4 29.90 52 18.57
2016-08-12 1434 794862 494 23955586 29.80 30.30 29.80 30.30 0.40 1.34% 30.25 14 30.30 36 18.82
2016-08-15 1434 756455 344 22612405 30.40 30.40 29.75 29.80 0.50 -1.65% 29.75 116 29.80 89 18.51
2016-08-16 1434 1079402 514 31865458 29.90 29.90 29.25 29.70 0.10 -0.34% 29.60 20 29.70 29 18.45
2016-08-17 1434 517411 425 15250180 29.50 29.65 29.40 29.45 0.25 -0.84% 29.45 15 29.50 344 18.29
2016-08-18 1434 771942 484 22596101 29.30 29.45 29.20 29.45 0.00 0% 29.30 50 29.45 17 18.29
2016-08-19 1434 686590 381 20142123 29.45 29.50 29.20 29.45 0.00 0% 29.45 13 29.50 109 18.29
2016-08-22 1434 503632 399 14622986 29.20 29.20 28.95 29.15 0.30 -1.02% 29.10 1 29.15 5 18.11
2016-08-23 1434 833480 480 24478607 29.00 29.60 29.00 29.60 0.45 1.54% 29.45 3 29.60 21 18.39
2016-08-24 1434 508616 354 15061608 29.65 29.75 29.50 29.55 0.05 -0.17% 29.55 46 29.60 29 18.35
2016-08-25 1434 1669264 838 50226766 29.40 30.40 29.40 30.40 0.85 2.88% 30.15 62 30.40 118 18.88
2016-08-26 1434 450597 317 13644326 30.40 30.40 30.15 30.40 0.00 0% 30.30 6 30.40 44 18.88
2016-08-29 1434 1042070 561 31590118 30.40 30.65 30.00 30.45 0.05 0.16% 30.40 6 30.45 2 18.91
2016-08-30 1434 566149 410 17292774 30.50 30.70 30.40 30.50 0.05 0.16% 30.50 1 30.60 7 18.94
2016-08-31 1434 4883955 2311 152054659 30.95 31.50 30.65 30.65 0.15 0.49% 30.65 29 30.70 4 19.04
2016-09-01 1434 1882502 1098 56682760 30.65 30.75 29.90 29.90 0.75 -2.45% 29.90 296 30.00 4 18.57
2016-09-02 1434 605639 347 18110689 29.90 30.15 29.80 29.80 0.10 -0.33% 29.80 90 29.90 39 18.51
2016-09-05 1434 1522505 737 45780471 30.10 30.30 29.80 29.95 0.15 0.5% 29.95 16 30.00 24 18.60
2016-09-06 1434 939852 525 28623534 29.90 30.70 29.90 30.70 0.75 2.5% 30.65 9 30.70 35 19.07
2016-09-07 1434 1000705 534 30899868 30.80 31.00 30.75 30.80 0.10 0.33% 30.75 33 30.80 37 19.13
2016-09-08 1434 710133 463 21945482 30.80 31.00 30.80 30.85 0.05 0.16% 30.80 68 30.85 1 19.16
2016-09-09 1434 695944 426 21123155 30.70 30.70 30.20 30.20 0.65 -2.11% 30.20 106 30.30 40 18.76
2016-09-10 1434 326731 231 9793451 30.10 30.10 29.90 29.95 0.25 -0.83% 29.95 24 30.00 5 18.60
2016-09-12 1434 1092354 749 32298476 29.80 29.95 29.45 29.45 0.50 -1.67% 29.45 55 29.50 40 18.29
2016-09-13 1434 998188 681 29236024 29.50 29.75 29.05 29.30 0.15 -0.51% 29.25 189 29.30 39 18.20
2016-09-14 1434 1737580 829 50486175 29.05 29.40 28.95 28.95 0.35 -1.19% 28.95 103 29.00 2 17.98
2016-09-19 1434 659276 454 19551357 29.25 29.90 29.15 29.85 0.90 3.11% 29.80 39 29.85 7 18.54
2016-09-20 1434 636015 375 18873936 29.85 29.85 29.60 29.65 0.20 -0.67% 29.60 28 29.65 8 18.42
2016-09-21 1434 524049 376 15590259 29.70 29.90 29.55 29.90 0.25 0.84% 29.75 103 29.90 67 18.57
2016-09-22 1434 722040 450 21594046 29.90 30.05 29.75 30.05 0.15 0.5% 29.95 18 30.05 9 18.66
2016-09-23 1434 572413 361 17204505 30.05 30.20 29.85 30.20 0.15 0.5% 30.10 23 30.20 85 18.76
2016-09-26 1434 452271 256 13485852 30.20 30.20 29.70 29.80 0.40 -1.32% 29.75 45 29.80 14 18.51
2016-09-29 1434 1067137 697 32176260 30.10 30.25 29.80 30.20 0.40 1.34% 30.20 11 30.25 12 18.76
2016-09-30 1434 1365282 708 40684864 29.80 30.10 29.70 29.70 0.50 -1.66% 29.70 113 29.90 42 18.45
2016-10-03 1434 299092 153 8884562 29.80 29.85 29.65 29.65 0.05 -0.17% 29.65 66 29.70 3 18.42
2016-10-04 1434 425350 342 12629434 29.95 29.95 29.60 29.75 0.10 0.34% 29.65 51 29.75 125 18.48
2016-10-05 1434 176688 92 5260796 29.75 29.85 29.60 29.80 0.05 0.17% 29.70 57 29.80 10 18.51
2016-10-06 1434 343417 301 10150799 29.60 29.70 29.50 29.50 0.30 -1.01% 29.50 139 29.55 101 18.32
2016-10-07 1434 571437 282 17064037 29.50 30.10 29.50 30.00 0.50 1.69% 29.90 1 30.00 134 18.63
2016-10-11 1434 753797 532 22577010 30.10 30.10 29.75 30.05 0.05 0.17% 30.00 52 30.05 134 18.66
2016-10-12 1434 910324 711 27265282 30.10 30.10 29.70 30.05 0.00 0% 29.90 22 30.05 144 18.66
2016-10-13 1434 1386578 1078 41061717 30.05 30.10 29.45 29.45 0.60 -2% 29.40 49 29.45 18 18.29
2016-10-14 1434 450972 355 13244175 29.45 29.65 29.30 29.30 0.15 -0.51% 29.25 38 29.30 23 18.20
2016-10-17 1434 786800 557 22903009 29.30 29.55 29.00 29.05 0.25 -0.85% 29.05 26 29.15 2 18.04
2016-10-18 1434 1497632 819 43500868 29.30 29.30 28.95 29.10 0.05 0.17% 29.00 85 29.10 21 18.07
2016-10-19 1434 2267727 717 66974444 29.25 29.75 29.20 29.60 0.50 1.72% 29.60 2 29.65 52 18.39
2016-10-20 1434 2699261 1163 80232908 29.60 30.00 29.35 29.65 0.05 0.17% 29.65 81 29.70 157 18.42
2016-10-21 1434 1782897 616 52793935 29.70 29.80 29.50 29.60 0.05 -0.17% 29.60 200 29.65 14 18.39
2016-10-24 1434 1409650 386 41535343 29.70 29.70 29.30 29.40 0.20 -0.68% 29.35 43 29.40 24 18.26
2016-10-25 1434 1207440 364 35451388 29.45 29.50 29.25 29.30 0.10 -0.34% 29.25 67 29.30 57 18.20
2016-10-26 1434 961877 608 28286831 29.35 29.50 29.30 29.40 0.10 0.34% 29.40 31 29.50 133 18.26
2016-10-27 1434 1035972 620 30282329 29.40 29.40 29.10 29.10 0.30 -1.02% 29.10 206 29.25 108 18.07
2016-10-28 1434 1548525 741 45032879 29.20 29.25 28.95 29.20 0.10 0.34% 29.20 8 29.25 74 18.14
2016-10-31 1434 1854848 1039 53532529 29.10 29.10 28.50 28.80 0.40 -1.37% 28.80 177 28.95 128 17.89
2016-11-01 1434 696769 474 20030221 28.80 28.95 28.65 28.65 0.15 -0.52% 28.65 61 28.80 40 17.80
2016-11-02 1434 1196986 690 34143845 28.60 28.65 28.40 28.65 0.00 0% 28.65 14 28.70 33 17.80
2016-11-03 1434 1149814 729 32666515 28.55 28.55 28.30 28.35 0.30 -1.05% 28.30 138 28.35 193 17.61
2016-11-04 1434 452017 324 12811528 28.30 28.45 28.30 28.30 0.05 -0.18% 28.30 357 28.35 172 17.58
2016-11-07 1434 1064546 730 30420883 28.30 28.70 28.30 28.50 0.20 0.71% 28.50 132 28.55 167 17.70
2016-11-08 1434 675292 375 19314697 28.55 28.70 28.55 28.60 0.10 0.35% 28.55 88 28.60 20 17.76
2016-11-09 1434 1771772 1006 50361272 28.55 28.70 28.30 28.40 0.20 -0.7% 28.35 1 28.40 42 17.64
2016-11-10 1434 968611 631 27642124 28.60 28.65 28.45 28.55 0.15 0.53% 28.50 391 28.55 38 12.92
2016-11-11 1434 1756806 1246 49519344 28.45 28.55 27.95 27.95 0.60 -2.1% 27.90 95 27.95 40 12.65
2016-11-14 1434 1818498 1035 50776344 28.00 28.15 27.75 27.80 0.15 -0.54% 27.80 10 27.85 26 12.58
2016-11-15 1434 1128395 785 31422710 27.85 28.05 27.80 27.80 0.00 0% 27.75 77 27.80 13 12.58
2016-11-16 1434 1243665 737 34662148 27.90 28.00 27.75 27.80 0.00 0% 27.80 103 27.95 43 12.58
2016-11-17 1434 1960775 1310 54969327 27.85 28.35 27.80 28.30 0.50 1.8% 28.25 54 28.30 18 12.81
2016-11-18 1434 1959380 1330 54642399 28.30 28.30 27.80 27.80 0.50 -1.77% 27.80 250 27.85 25 12.58
2016-11-21 1434 1080534 793 30429477 27.95 28.30 27.85 28.30 0.50 1.8% 28.25 26 28.30 31 12.81
2016-11-22 1434 1257490 726 35696561 28.30 28.50 28.20 28.40 0.10 0.35% 28.40 87 28.45 9 12.85
2016-11-23 1434 1489153 759 42954647 28.60 29.10 28.55 29.05 0.65 2.29% 29.05 17 29.10 61 13.14
2016-11-24 1434 607902 377 17569720 29.00 29.00 28.80 28.85 0.20 -0.69% 28.85 110 28.90 41 13.05
2016-11-25 1434 443381 255 12829754 28.80 29.05 28.80 29.00 0.15 0.52% 29.00 63 29.05 38 13.12
2016-11-28 1434 668349 421 19506882 29.20 29.30 29.10 29.20 0.20 0.69% 29.15 11 29.25 34 13.21
2016-11-29 1434 764600 473 22279008 29.20 29.20 29.05 29.15 0.05 -0.17% 29.05 28 29.15 17 13.19
2016-11-30 1434 4280202 1203 126566425 29.15 29.80 28.80 29.80 0.65 2.23% 29.80 369 29.85 39 13.48
2016-12-01 1434 1336237 880 39444350 29.50 29.75 29.35 29.35 0.45 -1.51% 29.35 91 29.45 25 13.28
2016-12-02 1434 800208 605 23622523 29.45 29.65 29.45 29.45 0.10 0.34% 29.45 178 29.50 6 13.33
2016-12-05 1434 924183 560 27117614 29.50 29.50 29.15 29.15 0.30 -1.02% 29.15 203 29.25 19 13.19
2016-12-06 1434 936095 597 27636291 29.45 29.60 29.45 29.55 0.40 1.37% 29.50 26 29.55 19 13.37
2016-12-07 1434 498950 328 14767127 29.65 29.65 29.50 29.60 0.05 0.17% 29.50 77 29.60 25 13.39
2016-12-08 1434 1317673 889 39295284 29.50 29.90 29.50 29.90 0.30 1.01% 29.85 2 29.90 55 13.53
2016-12-09 1434 692260 449 20732641 29.90 30.00 29.85 29.95 0.05 0.17% 29.90 21 29.95 8 13.55
2016-12-12 1434 459430 276 13769650 30.00 30.10 29.85 30.00 0.05 0.17% 29.95 1 30.00 73 13.57
2016-12-13 1434 1493677 1136 45007017 29.95 30.25 29.85 30.25 0.25 0.83% 30.20 32 30.25 74 13.69
2016-12-14 1434 804512 595 24387334 30.25 30.45 30.00 30.25 0.00 0% 30.25 9 30.30 3 13.69
2016-12-15 1434 1014782 725 30392379 30.15 30.20 29.70 30.00 0.25 -0.83% 30.00 72 30.05 2 13.57
2016-12-16 1434 1180493 878 35402690 29.90 30.15 29.80 29.80 0.20 -0.67% 29.80 151 30.00 23 13.48
2016-12-19 1434 746273 509 22169423 30.00 30.00 29.55 29.60 0.20 -0.67% 29.60 41 29.65 28 13.39
2016-12-20 1434 732663 508 21629535 29.70 29.80 29.45 29.55 0.05 -0.17% 29.50 1 29.55 7 13.37
2016-12-21 1434 886156 640 26074551 29.45 29.70 29.30 29.30 0.25 -0.85% 29.30 1 29.40 94 13.26
2016-12-22 1434 580694 429 16880835 29.25 29.25 28.95 28.95 0.35 -1.19% 28.95 50 29.00 5 13.10
2016-12-23 1434 992879 721 28608128 28.95 29.15 28.60 28.60 0.35 -1.21% 28.60 31 28.65 27 12.94
2016-12-26 1434 390477 340 11212037 28.60 28.95 28.60 28.70 0.10 0.35% 28.70 1 28.80 25 12.99
2016-12-27 1434 410915 265 11839190 28.90 28.95 28.65 28.90 0.20 0.7% 28.90 2 28.95 65 13.08
2016-12-28 1434 511749 340 14864656 28.90 29.15 28.80 29.15 0.25 0.87% 29.10 98 29.15 52 13.19
2016-12-29 1434 457553 308 13255479 29.10 29.10 28.90 28.90 0.25 -0.86% 28.90 19 29.00 1 13.08
2016-12-30 1434 653848 446 19204743 29.00 29.50 29.00 29.50 0.60 2.08% 29.45 11 29.50 52 13.35