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　　29.65
0
0%		30.00
0.35
1.18%		30.00
0
0%		30.30
0.3
1%		 　30.10
-0.2
-0.66%		30.10
0
0%		30.20
0.1
0.33%		30.40
0.2
0.66%		30.55
0.15
0.49%		 　30.55
0
0%		30.55
0
0%		30.00
-0.55
-1.8%		30.05
0.05
0.17%		30.00
-0.05
-0.17%		 　30.50
0.5
1.67%		30.10
-0.4
-1.31%		 30
2 月　29.40
-0.7
-2.33%		29.90
0.5
1.7%		 　30.05
0.15
0.5%		30.05
0
0%		29.85
-0.2
-0.67%		29.95
0.1
0.34%		30.35
0.4
1.34%		 　30.40
0.05
0.16%		30.60
0.2
0.66%		31.45
0.85
2.78%		31.60
0.15
0.48%		30.80
-0.8
-2.53%		30.85
0.05
0.16%		 31.20
0.35
1.13%		31.30
0.1
0.32%		31.20
-0.1
-0.32%		31.35
0.15
0.48%		31.20
-0.15
-0.48%		 30.72
3 月31.00
-0.2
-0.64%		31.00
0
0%		30.70
-0.3
-0.97%		 　31.85
1.15
3.75%		31.75
-0.1
-0.31%		31.70
-0.05
-0.16%		31.10
-0.6
-1.89%		30.90
-0.2
-0.64%		 　31.15
0.25
0.81%		30.90
-0.25
-0.8%		30.60
-0.3
-0.97%		31.05
0.45
1.47%		31.55
0.5
1.61%		 　31.55
0
0%		31.75
0.2
0.63%		31.80
0.05
0.16%		31.80
0
0%		31.95
0.15
0.47%		 　32.10
0.15
0.47%		32.45
0.35
1.09%		32.30
-0.15
-0.46%		32.95
0.65
2.01%		32.40
-0.55
-1.67%		31.59
4 月 　　　33.40
1
3.09%		33.05
-0.35
-1.05%		32.70
-0.35
-1.06%		 　33.40
0.7
2.14%		32.55
-0.85
-2.54%		32.50
-0.05
-0.15%		32.20
-0.3
-0.92%		31.55
-0.65
-2.02%		 　31.20
-0.35
-1.11%		31.55
0.35
1.12%		31.00
-0.55
-1.74%		31.00
0
0%		30.95
-0.05
-0.16%		 　31.00
0.05
0.16%		31.60
0.6
1.94%		31.50
-0.1
-0.32%		31.20
-0.3
-0.95%		31.50
0.3
0.96%		 31.9
5 月　31.55
0.05
0.16%		31.70
0.15
0.48%		31.70
0
0%		31.15
-0.55
-1.74%		 　31.00
-0.15
-0.48%		30.80
-0.2
-0.65%		30.80
0
0%		30.80
0
0%		31.10
0.3
0.97%		 　31.00
-0.1
-0.32%		31.30
0.3
0.97%		31.00
-0.3
-0.96%		31.00
0
0%		30.90
-0.1
-0.32%		 　30.80
-0.1
-0.32%		30.95
0.15
0.49%		30.95
0
0%		31.00
0.05
0.16%		31.00
0
0%		 31.45
0.45
1.45%		31.13
6 月31.00
-0.45
-1.43%		31.00
0
0%		31.00
0
0%		 　30.95
-0.05
-0.16%		31.20
0.25
0.81%		31.00
-0.2
-0.64%		30.85
-0.15
-0.48%		 　30.50
-0.35
-1.13%		30.45
-0.05
-0.16%		30.10
-0.35
-1.15%		30.05
-0.05
-0.17%		30.00
-0.05
-0.17%		 　30.15
0.15
0.5%		30.50
0.35
1.16%		31.10
0.6
1.97%		30.40
-0.7
-2.25%		30.25
-0.15
-0.49%		 　30.70
0.45
1.49%		30.50
-0.2
-0.65%		30.60
0.1
0.33%		30.75
0.15
0.49%		30.55
-0.2
-0.65%		 30.62
7 月　　30.80
0.25
0.82%		31.00
0.2
0.65%		31.35
0.35
1.13%		31.20
-0.15
-0.48%		31.25
0.05
0.16%		 　31.25
0
0%		31.35
0.1
0.32%		31.40
0.05
0.16%		31.60
0.2
0.64%		31.60
0
0%		 　31.80
0.2
0.63%		31.55
-0.25
-0.79%		31.40
-0.15
-0.48%		31.65
0.25
0.8%		31.75
0.1
0.32%		 　30.10
-1.65
-5.2%		30.15
0.05
0.17%		29.85
-0.3
-1%		30.35
0.5
1.68%		29.80
-0.55
-1.81%		 29.90
0.1
0.34%		30.93
8 月29.80
-0.1
-0.33%		30.05
0.25
0.84%		29.95
-0.1
-0.33%		29.95
0
0%		 　30.05
0.1
0.33%		29.90
-0.15
-0.5%		29.60
-0.3
-1%		29.70
0.1
0.34%		29.85
0.15
0.51%		 　30.15
0.3
1.01%		30.15
0
0%		30.05
-0.1
-0.33%		30.35
0.3
1%		30.50
0.15
0.49%		 　30.60
0.1
0.33%		30.80
0.2
0.65%		30.65
-0.15
-0.49%		30.85
0.2
0.65%		30.90
0.05
0.16%		 　31.00
0.1
0.32%		30.70
-0.3
-0.97%		30.80
0.1
0.33%		30.00
-0.8
-2.6%		30.3
9 月30.40
0.4
1.33%		 　30.25
-0.15
-0.49%		30.45
0.2
0.66%		30.10
-0.35
-1.15%		30.30
0.2
0.66%		30.35
0.05
0.17%		 　30.45
0.1
0.33%		30.75
0.3
0.99%		30.50
-0.25
-0.81%		30.40
-0.1
-0.33%		30.90
0.5
1.64%		 　31.10
0.2
0.65%		30.80
-0.3
-0.96%		30.90
0.1
0.32%		31.05
0.15
0.49%		31.15
0.1
0.32%		 　31.10
-0.05
-0.16%		30.85
-0.25
-0.8%		31.00
0.15
0.49%		30.80
-0.2
-0.65%		30.50
-0.3
-0.97%		30.75
0.25
0.82%		 30.69
10 月　30.80
0.05
0.16%		30.80
0
0%		 30.70
-0.1
-0.32%		30.85
0.15
0.49%		 　　　31.25
0.4
1.3%		31.25
0
0%		31.75
0.5
1.6%		 　31.55
-0.2
-0.63%		31.45
-0.1
-0.32%		31.40
-0.05
-0.16%		31.15
-0.25
-0.8%		31.15
0
0%		 　31.10
-0.05
-0.16%		31.25
0.15
0.48%		31.10
-0.15
-0.48%		31.30
0.2
0.64%		31.05
-0.25
-0.8%		 　30.90
-0.15
-0.48%		30.95
0.05
0.16%		31.14
11 月30.90
-0.05
-0.16%		30.95
0.05
0.16%		30.85
-0.1
-0.32%		 　30.65
-0.2
-0.65%		30.70
0.05
0.16%		30.70
0
0%		30.60
-0.1
-0.33%		30.70
0.1
0.33%		 　30.65
-0.05
-0.16%		30.60
-0.05
-0.16%		30.45
-0.15
-0.49%		30.35
-0.1
-0.33%		30.40
0.05
0.16%		 　30.30
-0.1
-0.33%		30.35
0.05
0.17%		30.45
0.1
0.33%		30.60
0.15
0.49%		30.55
-0.05
-0.16%		 　30.25
-0.3
-0.98%		30.15
-0.1
-0.33%		30.05
-0.1
-0.33%		30.05
0
0%		 30.49
12 月30.15
0.1
0.33%		 　30.20
0.05
0.17%		30.30
0.1
0.33%		30.10
-0.2
-0.66%		30.10
0
0%		30.20
0.1
0.33%		 　30.20
0
0%		30.25
0.05
0.17%		30.30
0.05
0.17%		30.70
0.4
1.32%		30.40
-0.3
-0.98%		 　30.80
0.4
1.32%		31.00
0.2
0.65%		31.25
0.25
0.81%		31.10
-0.15
-0.48%		31.15
0.05
0.16%		 　30.95
-0.2
-0.64%		30.80
-0.15
-0.48%		31.00
0.2
0.65%		31.05
0.05
0.16%		31.30
0.25
0.81%		　　30.62

說明:最高漲幅:3.75%最低跌幅:-5.2% 最高價:33.40最低價:29.40平均價:30.84,灰色底表示週末,漲150天(36.05)元,跌133天(-35.75)元,平盤33天
4%=2,3%=3,2%=12,1%=61,0%=105,-0%=2,-1%=3,-2%=16,-3%=54,-4%=58,

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
2017-01-03 1434 489747 246 14486821 29.40 29.70 29.25 29.65 0.15 0% 29.55 50 29.65 14 13.42
2017-01-04 1434 1106637 528 33095294 29.65 30.10 29.55 30.00 0.35 1.18% 30.00 481 30.05 145 13.57
2017-01-05 1434 608296 431 18191313 29.95 30.00 29.75 30.00 0.00 0% 29.95 26 30.00 131 13.57
2017-01-06 1434 1513073 810 45661604 30.00 30.40 30.00 30.30 0.30 1% 30.30 179 30.35 125 13.71
2017-01-09 1434 454895 268 13713000 30.35 30.40 30.00 30.10 0.20 -0.66% 30.05 5 30.10 217 13.62
2017-01-10 1434 402824 209 12131770 30.05 30.25 30.00 30.10 0.00 0% 30.10 7 30.15 10 13.62
2017-01-11 1434 671899 404 20266170 30.15 30.25 30.05 30.20 0.10 0.33% 30.20 26 30.25 82 13.67
2017-01-12 1434 1153588 727 35029708 30.25 30.45 30.25 30.40 0.20 0.66% 30.40 15 30.45 136 13.76
2017-01-13 1434 1115588 609 33996158 30.40 30.55 30.35 30.55 0.15 0.49% 30.50 62 30.55 96 13.82
2017-01-16 1434 1046098 694 31896020 30.65 30.65 30.20 30.55 0.00 0% 30.50 195 30.55 17 13.82
2017-01-17 1434 866414 424 26470844 30.55 30.60 30.45 30.55 0.00 0% 30.50 48 30.55 49 13.82
2017-01-18 1434 1070055 755 32373565 30.35 30.55 30.00 30.00 0.55 -1.8% 30.00 122 30.10 22 13.57
2017-01-19 1434 798193 512 23976026 30.00 30.20 30.00 30.05 0.05 0.17% 30.05 77 30.15 9 13.60
2017-01-20 1434 739547 400 22191060 30.00 30.15 29.80 30.00 0.05 -0.17% 30.00 203 30.10 1 13.57
2017-01-23 1434 1354644 747 41245973 30.20 30.60 30.20 30.50 0.50 1.67% 30.50 83 30.55 14 13.80
2017-01-24 1434 1165445 759 35296842 30.30 30.50 30.10 30.10 0.40 -1.31% 30.10 2 30.25 5 13.62
2017-02-02 1434 2350760 1626 70013681 29.80 30.20 29.40 29.40 0.70 -2.33% 29.40 65 29.65 2 13.30
2017-02-03 1434 1034905 842 30830020 29.45 29.90 29.45 29.90 0.50 1.7% 29.75 31 29.90 48 13.53
2017-02-06 1434 1312388 908 39468540 30.00 30.15 30.00 30.05 0.15 0.5% 30.05 146 30.10 29 13.60
2017-02-07 1434 669308 444 20118750 30.10 30.10 30.05 30.05 0.00 0% 30.05 9 30.10 15 13.60
2017-02-08 1434 1258968 833 37600040 29.85 30.05 29.80 29.85 0.20 -0.67% 29.80 22 29.85 17 13.51
2017-02-09 1434 1351067 895 40369694 29.85 30.00 29.80 29.95 0.10 0.34% 29.95 40 30.00 52 13.55
2017-02-10 1434 857173 464 25859515 30.00 30.35 30.00 30.35 0.40 1.34% 30.25 4 30.35 72 13.73
2017-02-13 1434 523155 294 15863507 30.30 30.40 30.20 30.40 0.05 0.16% 30.35 20 30.40 42 13.76
2017-02-14 1434 1298463 557 39579570 30.40 30.60 30.25 30.60 0.20 0.66% 30.55 35 30.60 77 13.85
2017-02-15 1434 3596189 1787 112369554 30.60 31.50 30.60 31.45 0.85 2.78% 31.40 7 31.45 63 14.23
2017-02-16 1434 3357811 2109 106091312 31.50 31.80 31.25 31.60 0.15 0.48% 31.50 26 31.60 125 14.30
2017-02-17 1434 2324799 1687 72132704 31.50 31.60 30.80 30.80 0.80 -2.53% 30.80 72 30.85 19 13.94
2017-02-18 1434 720446 234 22241263 31.00 31.25 30.75 30.85 0.05 0.16% 30.80 8 30.90 13 13.96
2017-02-20 1434 1017102 359 31628012 30.85 31.20 30.85 31.20 0.35 1.13% 31.05 54 31.20 28 14.12
2017-02-21 1434 1577739 1080 49409722 31.05 31.45 31.05 31.30 0.10 0.32% 31.20 107 31.30 37 14.16
2017-02-22 1434 713829 388 22406325 31.40 31.50 31.20 31.20 0.10 -0.32% 31.20 33 31.30 5 14.12
2017-02-23 1434 472397 342 14780783 31.20 31.40 31.10 31.35 0.15 0.48% 31.20 82 31.35 48 14.19
2017-02-24 1434 1390395 698 43451369 31.20 31.40 31.10 31.20 0.15 -0.48% 31.20 124 31.30 10 14.12
2017-03-01 1434 777750 479 24132447 31.00 31.25 30.95 31.00 0.20 -0.64% 31.00 117 31.05 79 14.03
2017-03-02 1434 984333 544 30481023 30.80 31.10 30.80 31.00 0.00 0% 30.95 28 31.00 6 14.03
2017-03-03 1434 875703 628 27059225 30.90 31.20 30.70 30.70 0.30 -0.97% 30.70 47 30.75 5 13.89
2017-03-06 1434 1950781 1005 61892999 30.85 32.05 30.80 31.85 1.15 3.75% 31.85 22 31.90 140 14.41
2017-03-07 1434 1519574 920 48562333 31.85 32.05 31.75 31.75 0.10 -0.31% 31.75 35 31.80 6 14.37
2017-03-08 1434 741994 534 23486155 31.75 31.80 31.50 31.70 0.05 -0.16% 31.70 203 31.75 108 14.34
2017-03-09 1434 1446049 1102 45228319 31.50 31.60 31.10 31.10 0.60 -1.89% 31.10 99 31.15 2 14.07
2017-03-10 1434 740051 530 22899123 30.90 31.15 30.80 30.90 0.20 -0.64% 30.90 33 31.05 6 13.98
2017-03-13 1434 266938 198 8287128 31.15 31.15 30.90 31.15 0.25 0.81% 31.10 12 31.15 98 14.10
2017-03-14 1434 986157 631 30678146 31.15 31.30 30.90 30.90 0.25 -0.8% 30.90 81 31.00 8 13.98
2017-03-15 1434 959279 786 29460198 30.80 30.90 30.60 30.60 0.30 -0.97% 30.60 108 30.65 3 13.85
2017-03-16 1434 1503195 921 46786496 30.90 31.30 30.80 31.05 0.45 1.47% 31.05 7 31.10 18 14.05
2017-03-17 1434 1576204 931 49711949 31.20 31.70 31.10 31.55 0.50 1.61% 31.55 4 31.60 19 14.28
2017-03-20 1434 587098 384 18490573 31.50 31.60 31.35 31.55 0.00 0% 31.35 7 31.55 9 14.28
2017-03-21 1434 1484294 950 47077162 31.60 31.80 31.50 31.75 0.20 0.63% 31.75 6 31.80 73 14.37
2017-03-22 1434 824102 579 26027113 31.80 31.80 31.30 31.80 0.05 0.16% 31.70 1 31.80 60 14.39
2017-03-23 1434 751276 467 23826732 31.80 31.90 31.50 31.80 0.00 0% 31.75 18 31.80 57 14.39
2017-03-24 1434 1325138 923 42221429 31.80 31.95 31.65 31.95 0.15 0.47% 31.85 26 31.95 93 14.46
2017-03-27 1434 1273228 778 40734820 31.80 32.10 31.70 32.10 0.15 0.47% 31.95 3 32.10 86 14.52
2017-03-28 1434 2815832 1576 91418810 32.20 32.65 32.20 32.45 0.35 1.09% 32.35 1 32.45 54 15.68
2017-03-29 1434 1479820 1070 47939081 32.75 32.85 32.10 32.30 0.15 -0.46% 32.20 7 32.30 109 15.60
2017-03-30 1434 3179762 1843 104169249 32.00 33.10 32.00 32.95 0.65 2.01% 32.80 4 32.95 58 15.92
2017-03-31 1434 1246761 974 40711975 33.10 33.20 32.40 32.40 0.55 -1.67% 32.40 118 32.45 1 15.65
2017-04-05 1434 2941798 1764 97970621 32.40 33.50 32.30 33.40 1.00 3.09% 33.35 19 33.40 17 16.14
2017-04-06 1434 1422549 1216 47186582 33.40 33.60 32.95 33.05 0.35 -1.05% 33.00 2 33.05 10 15.97
2017-04-07 1434 1597350 1207 52407207 33.00 33.50 32.60 32.70 0.35 -1.06% 32.65 8 32.70 1 15.80
2017-04-10 1434 1525474 1176 50357003 32.70 33.45 32.70 33.40 0.70 2.14% 33.35 22 33.40 21 16.14
2017-04-11 1434 1606770 1218 52780443 33.10 33.40 32.50 32.55 0.85 -2.54% 32.50 31 32.55 6 15.72
2017-04-12 1434 1338466 517 43419048 32.55 32.55 32.20 32.50 0.05 -0.15% 32.35 3 32.50 225 15.70
2017-04-13 1434 957905 546 30822110 32.20 32.50 32.05 32.20 0.30 -0.92% 32.15 6 32.20 53 15.56
2017-04-14 1434 546540 294 17321513 32.00 32.00 31.55 31.55 0.65 -2.02% 31.50 106 31.55 4 15.24
2017-04-17 1434 563280 328 17592183 31.50 31.50 31.15 31.20 0.35 -1.11% 31.15 17 31.20 110 15.07
2017-04-18 1434 1125114 696 35404130 31.30 31.70 31.30 31.55 0.35 1.12% 31.50 2 31.55 6 15.24
2017-04-19 1434 1153379 896 35935499 31.60 31.60 31.00 31.00 0.55 -1.74% 31.00 72 31.05 14 14.98
2017-04-20 1434 798009 547 24744827 31.00 31.25 30.90 31.00 0.00 0% 31.00 95 31.10 1 14.98
2017-04-21 1434 593462 465 18400472 31.10 31.30 30.95 30.95 0.05 -0.16% 30.95 95 31.00 24 14.95
2017-04-24 1434 515498 403 15955988 31.00 31.05 30.85 31.00 0.05 0.16% 30.95 10 31.00 61 14.98
2017-04-25 1434 969984 662 30316144 31.10 31.60 30.90 31.60 0.60 1.94% 31.40 3 31.60 113 15.27
2017-04-26 1434 1234830 721 38979759 31.50 31.75 31.35 31.50 0.10 -0.32% 31.50 41 31.55 15 15.22
2017-04-27 1434 920806 572 28719895 31.50 31.50 31.05 31.20 0.30 -0.95% 31.15 7 31.20 28 15.07
2017-04-28 1434 837884 499 26218767 31.05 31.50 31.05 31.50 0.30 0.96% 31.45 17 31.50 134 15.22
2017-05-02 1434 722762 549 22796952 31.50 31.75 31.30 31.55 0.05 0.16% 31.50 73 31.55 58 15.24
2017-05-03 1434 665288 477 21005682 31.55 31.70 31.40 31.70 0.15 0.48% 31.45 16 31.70 23 15.31
2017-05-04 1434 1130427 795 35536047 31.70 31.75 31.10 31.70 0.00 0% 31.60 1 31.70 95 15.31
2017-05-05 1434 821766 591 25581773 31.40 31.65 30.95 31.15 0.55 -1.74% 31.15 2 31.30 32 15.05
2017-05-08 1434 680491 473 21078070 31.30 31.30 30.90 31.00 0.15 -0.48% 30.90 86 31.00 458 14.98
2017-05-09 1434 1085584 851 33459735 30.85 31.10 30.70 30.80 0.20 -0.65% 30.80 15 30.85 11 14.88
2017-05-10 1434 1142797 925 35230462 30.80 31.25 30.70 30.80 0.00 0% 30.75 25 30.80 5 14.88
2017-05-11 1434 827878 574 25486299 30.80 30.85 30.70 30.80 0.00 0% 30.75 23 30.80 55 15.88
2017-05-12 1434 852866 690 26424806 30.80 31.10 30.70 31.10 0.30 0.97% 31.00 14 31.10 18 16.03
2017-05-15 1434 701297 590 21764744 31.10 31.20 30.90 31.00 0.10 -0.32% 31.00 25 31.05 2 15.98
2017-05-16 1434 1128395 787 35005477 31.10 31.30 30.95 31.30 0.30 0.97% 31.20 1 31.30 45 16.13
2017-05-17 1434 982512 683 30421315 31.15 31.15 30.90 31.00 0.30 -0.96% 30.90 18 31.00 57 15.98
2017-05-18 1434 667673 503 20667008 30.90 31.10 30.80 31.00 0.00 0% 31.00 5 31.05 8 15.98
2017-05-19 1434 941130 758 29082596 30.90 31.00 30.80 30.90 0.10 -0.32% 30.90 53 31.00 7 15.93
2017-05-22 1434 1092098 869 33691789 30.80 30.90 30.80 30.80 0.10 -0.32% 30.80 96 30.90 247 15.88
2017-05-23 1434 1746211 943 53906432 30.80 31.00 30.70 30.95 0.15 0.49% 30.95 1 31.00 111 15.95
2017-05-24 1434 1590792 1118 49126690 30.85 30.95 30.80 30.95 0.00 0% 30.95 36 31.00 12 15.95
2017-05-25 1434 1398295 1088 43282232 31.10 31.15 30.85 31.00 0.05 0.16% 30.95 11 31.00 154 15.98
2017-05-26 1434 1950177 1242 60576787 31.15 31.30 30.95 31.00 0.00 0% 30.95 40 31.00 97 15.98
2017-05-31 1434 6487834 1348 203212955 31.25 31.50 30.80 31.45 0.45 1.45% 31.45 102 31.50 127 16.21
2017-06-01 1434 1297319 712 40232239 31.35 31.40 30.95 31.00 0.45 -1.43% 30.95 34 31.00 356 15.98
2017-06-02 1434 847362 557 26265085 31.15 31.20 30.95 31.00 0.00 0% 30.95 72 31.00 30 15.98
2017-06-03 1434 614962 175 19065324 31.00 31.05 30.95 31.00 0.00 0% 31.00 7 31.10 31 15.98
2017-06-06 1434 983647 450 30517106 31.00 31.15 30.95 30.95 0.10 -0.16% 30.95 100 31.00 41 15.95
2017-06-07 1434 868644 701 27083164 31.15 31.30 31.00 31.20 0.25 0.81% 31.15 55 31.25 39 16.08
2017-06-08 1434 946610 604 29386386 31.20 31.25 30.95 31.00 0.20 -0.64% 30.95 131 31.00 93 15.98
2017-06-09 1434 1067935 615 33012747 31.10 31.10 30.75 30.85 0.15 -0.48% 30.85 16 30.90 89 15.90
2017-06-12 1434 1297902 713 39749259 30.85 30.85 30.50 30.50 0.35 -1.13% 30.45 93 30.50 32 15.72
2017-06-13 1434 511713 328 15574855 30.40 30.55 30.30 30.45 0.05 -0.16% 30.45 34 30.55 59 15.70
2017-06-14 1434 1258902 728 38099946 30.55 30.55 30.00 30.10 0.35 -1.15% 30.05 48 30.10 49 15.52
2017-06-15 1434 1426841 924 42688280 29.90 30.10 29.85 30.05 0.05 -0.17% 30.00 38 30.05 50 15.49
2017-06-16 1434 1130321 699 33880730 30.05 30.05 29.90 30.00 0.05 -0.17% 29.95 17 30.00 49 15.46
2017-06-19 1434 518694 384 15606397 29.90 30.20 29.90 30.15 0.15 0.5% 30.10 13 30.15 3 15.54
2017-06-20 1434 517493 412 15727305 30.15 30.55 30.15 30.50 0.35 1.16% 30.50 10 30.55 73 15.72
2017-06-21 1434 1764862 1169 54251852 30.40 31.20 30.25 31.10 0.60 1.97% 31.05 16 31.10 31 16.03
2017-06-22 1434 1707581 1120 52243655 30.95 30.95 30.40 30.40 0.70 -2.25% 30.40 14 30.45 5 15.67
2017-06-23 1434 1269395 765 38458561 30.40 30.50 30.20 30.25 0.15 -0.49% 30.20 64 30.25 54 15.59
2017-06-26 1434 1218543 860 37161557 30.50 30.70 30.35 30.70 0.45 1.49% 30.55 1 30.70 35 15.82
2017-06-27 1434 1365456 980 41732180 30.80 30.85 30.40 30.50 0.20 -0.65% 30.45 6 30.50 50 15.72
2017-06-28 1434 1154565 712 35220672 30.50 30.65 30.35 30.60 0.10 0.33% 30.50 70 30.60 10 15.77
2017-06-29 1434 708205 521 21733708 30.80 30.80 30.60 30.75 0.15 0.49% 30.70 56 30.75 5 15.85
2017-06-30 1434 1848099 884 56437241 30.65 30.75 30.40 30.55 0.20 -0.65% 30.55 28 30.60 1 15.75
2017-07-03 1434 598434 439 18391869 30.70 30.80 30.55 30.80 0.25 0.82% 30.80 5 30.85 30 15.88
2017-07-04 1434 1560824 987 48393315 30.75 31.20 30.75 31.00 0.20 0.65% 30.95 44 31.00 30 15.98
2017-07-05 1434 1192694 904 37141263 31.00 31.35 30.90 31.35 0.35 1.13% 31.30 1 31.35 35 16.16
2017-07-06 1434 1509817 1089 47019605 31.20 31.30 30.95 31.20 0.15 -0.48% 31.00 24 31.20 63 16.08
2017-07-07 1434 1174508 835 36618441 31.20 31.25 31.00 31.25 0.05 0.16% 31.20 5 31.25 67 16.11
2017-07-10 1434 1034855 819 32306630 31.25 31.30 31.10 31.25 0.00 0% 31.25 33 31.30 81 16.11
2017-07-11 1434 1144030 733 35859328 31.30 31.40 31.25 31.35 0.10 0.32% 31.30 82 31.35 16 16.16
2017-07-12 1434 1350874 818 42518001 31.30 31.70 31.30 31.40 0.05 0.16% 31.40 60 31.50 11 16.19
2017-07-13 1434 1712519 1094 54178946 31.50 31.75 31.50 31.60 0.20 0.64% 31.60 30 31.70 7 16.29
2017-07-14 1434 989132 722 31318105 31.60 31.75 31.60 31.60 0.00 0% 31.60 6 31.70 4 16.29
2017-07-17 1434 648651 489 20598365 31.80 31.80 31.60 31.80 0.20 0.63% 31.70 63 31.80 24 16.39
2017-07-18 1434 1074813 863 33962592 31.80 31.80 31.50 31.55 0.25 -0.79% 31.50 93 31.55 8 16.26
2017-07-19 1434 1098594 783 34677636 31.55 31.70 31.40 31.40 0.15 -0.48% 31.40 143 31.45 1 16.19
2017-07-20 1434 1564135 804 49407439 31.55 31.65 31.45 31.65 0.25 0.8% 31.60 10 31.65 16 16.31
2017-07-21 1434 1848272 1035 58603872 31.55 31.75 31.55 31.75 0.10 0.32% 31.70 35 31.75 65 16.37
2017-07-24 1434 1153394 632 34721320 30.15 30.25 29.90 30.10 0.00 -5.2% 30.05 132 30.10 10 15.52
2017-07-25 1434 423209 284 12751834 30.05 30.25 30.05 30.15 0.05 0.17% 30.15 4 30.20 1 15.54
2017-07-26 1434 774572 527 23222516 30.05 30.15 29.85 29.85 0.30 -1% 29.85 41 29.90 37 15.39
2017-07-27 1434 1018118 816 30624010 29.95 30.35 29.85 30.35 0.50 1.68% 30.25 15 30.35 33 15.64
2017-07-28 1434 1078378 833 32279614 30.20 30.30 29.80 29.80 0.55 -1.81% 29.80 82 29.85 1 15.36
2017-07-31 1434 934767 598 27732729 30.00 30.00 29.45 29.90 0.10 0.34% 29.70 1 29.90 26 15.41
2017-08-01 1434 349353 216 10423016 29.85 29.95 29.80 29.80 0.10 -0.33% 29.80 21 29.90 6 15.36
2017-08-02 1434 304025 194 9111342 29.95 30.05 29.75 30.05 0.25 0.84% 29.95 2 30.05 17 15.49
2017-08-03 1434 523655 329 15646643 29.95 29.95 29.80 29.95 0.10 -0.33% 29.85 29 29.95 5 15.44
2017-08-04 1434 448564 230 13396189 30.00 30.00 29.80 29.95 0.00 0% 29.85 10 29.95 4 15.44
2017-08-07 1434 436649 237 13106481 30.00 30.05 29.95 30.05 0.10 0.33% 30.00 9 30.05 82 15.49
2017-08-08 1434 335391 272 10040796 30.00 30.05 29.85 29.90 0.15 -0.5% 29.85 24 29.90 30 15.41
2017-08-09 1434 629121 480 18692827 29.75 29.90 29.50 29.60 0.30 -1% 29.55 5 29.60 19 15.26
2017-08-10 1434 619224 383 18308221 29.65 29.70 29.50 29.70 0.10 0.34% 29.65 3 29.70 1 9.08
2017-08-11 1434 708870 466 21209663 30.10 30.10 29.80 29.85 0.15 0.51% 29.80 22 29.85 7 9.13
2017-08-14 1434 750139 468 22605220 30.05 30.25 30.00 30.15 0.30 1.01% 30.15 7 30.20 66 9.22
2017-08-15 1434 416160 310 12526405 30.15 30.20 30.00 30.15 0.00 0% 30.05 21 30.15 6 9.22
2017-08-16 1434 925760 718 27833980 30.10 30.20 29.90 30.05 0.10 -0.33% 30.00 3 30.05 20 9.19
2017-08-17 1434 665645 411 20174791 30.15 30.50 30.10 30.35 0.30 1% 30.35 40 30.40 68 9.28
2017-08-18 1434 596776 446 18157217 30.20 30.55 30.15 30.50 0.15 0.49% 30.50 56 30.55 39 9.33
2017-08-21 1434 261353 199 7983595 30.30 30.65 30.30 30.60 0.10 0.33% 30.60 9 30.65 22 9.36
2017-08-22 1434 820107 519 25267730 30.70 30.95 30.65 30.80 0.20 0.65% 30.75 14 30.80 2 9.42
2017-08-23 1434 756686 575 23247368 30.85 30.95 30.45 30.65 0.15 -0.49% 30.60 5 30.65 40 9.37
2017-08-24 1434 704285 393 21693326 30.70 30.85 30.70 30.85 0.20 0.65% 30.80 23 30.85 13 9.43
2017-08-25 1434 639915 339 19751377 30.85 30.95 30.75 30.90 0.05 0.16% 30.85 42 30.90 42 9.45
2017-08-28 1434 618188 412 19092205 30.85 31.00 30.75 31.00 0.10 0.32% 30.95 8 31.00 25 9.48
2017-08-29 1434 660465 464 20351224 31.00 31.00 30.70 30.70 0.30 -0.97% 30.70 13 30.85 9 9.39
2017-08-30 1434 638187 456 19688378 30.90 30.95 30.80 30.80 0.10 0.33% 30.80 17 30.85 21 9.42
2017-08-31 1434 2605779 1223 79022637 30.90 30.90 30.00 30.00 0.80 -2.6% 30.00 16 30.30 3 9.17
2017-09-01 1434 812822 559 24728318 30.30 30.60 30.25 30.40 0.40 1.33% 30.40 16 30.50 28 9.30
2017-09-04 1434 687115 628 20825542 30.50 30.50 30.15 30.25 0.15 -0.49% 30.25 2 30.30 23 9.25
2017-09-05 1434 1331531 826 40282414 30.25 30.45 30.20 30.45 0.20 0.66% 30.35 6 30.45 13 9.31
2017-09-06 1434 1187854 756 35912452 30.45 30.45 30.10 30.10 0.35 -1.15% 30.10 64 30.15 2 9.20
2017-09-07 1434 716791 517 21695964 30.30 30.45 30.15 30.30 0.20 0.66% 30.20 16 30.30 38 9.27
2017-09-08 1434 872103 595 26403509 30.40 30.40 30.20 30.35 0.05 0.17% 30.30 4 30.35 22 9.28
2017-09-11 1434 614714 478 18661616 30.40 30.50 30.25 30.45 0.10 0.33% 30.45 28 30.50 43 9.31
2017-09-12 1434 1217560 790 37162003 30.50 30.75 30.35 30.75 0.30 0.99% 30.65 4 30.75 48 9.40
2017-09-13 1434 501169 347 15312000 30.75 30.75 30.40 30.50 0.25 -0.81% 30.40 25 30.50 32 9.33
2017-09-14 1434 586907 442 17888369 30.30 30.65 30.30 30.40 0.10 -0.33% 30.40 8 30.45 15 9.30
2017-09-15 1434 1008091 420 30996243 30.35 30.90 30.35 30.90 0.50 1.64% 30.85 5 30.90 119 9.45
2017-09-18 1434 1223695 682 37964752 31.00 31.15 30.90 31.10 0.20 0.65% 31.05 2 31.10 123 9.51
2017-09-19 1434 1005151 553 31001151 31.10 31.10 30.70 30.80 0.30 -0.96% 30.75 21 30.80 1 9.42
2017-09-20 1434 747455 505 23089561 30.80 31.00 30.70 30.90 0.10 0.32% 30.90 7 30.95 14 9.45
2017-09-21 1434 1384539 650 42972759 30.95 31.15 30.90 31.05 0.15 0.49% 30.95 1 31.05 21 9.50
2017-09-22 1434 1364955 699 42468355 30.85 31.20 30.85 31.15 0.10 0.32% 31.10 4 31.15 16 9.53
2017-09-25 1434 905572 583 28128860 31.15 31.20 30.95 31.10 0.05 -0.16% 31.05 158 31.10 29 9.51
2017-09-26 1434 691183 448 21418423 31.00 31.15 30.80 30.85 0.25 -0.8% 30.85 9 30.95 13 9.43
2017-09-27 1434 915904 568 28202886 30.60 31.00 30.60 31.00 0.15 0.49% 30.90 6 31.00 6 9.48
2017-09-28 1434 891107 643 27508979 30.90 31.15 30.70 30.80 0.20 -0.65% 30.75 8 30.80 3 9.42
2017-09-29 1434 1533284 760 46786144 30.70 30.85 30.40 30.50 0.30 -0.97% 30.45 22 30.50 2 9.33
2017-09-30 1434 129048 80 3955974 30.55 30.75 30.55 30.75 0.25 0.82% 30.70 8 30.75 4 9.40
2017-10-02 1434 241341 160 7421998 30.75 30.85 30.65 30.80 0.05 0.16% 30.80 32 30.85 36 9.42
2017-10-03 1434 668833 480 20626367 30.80 30.90 30.75 30.80 0.00 0% 30.80 54 30.85 55 9.42
2017-10-05 1434 490398 339 15095603 30.70 30.90 30.70 30.70 0.10 -0.32% 30.65 31 30.70 120 9.39
2017-10-06 1434 568220 401 17463489 30.70 30.90 30.60 30.85 0.15 0.49% 30.75 41 30.85 2 9.43
2017-10-11 1434 2228764 1327 69201206 30.90 31.25 30.90 31.25 0.40 1.3% 31.20 5 31.25 48 9.56
2017-10-12 1434 1029236 684 32037359 31.20 31.25 31.00 31.25 0.00 0% 31.20 28 31.25 76 9.56
2017-10-13 1434 1878876 862 59236083 31.15 31.75 31.10 31.75 0.50 1.6% 31.70 8 31.75 11 9.71
2017-10-16 1434 1458663 691 46068758 31.75 31.75 31.45 31.55 0.20 -0.63% 31.55 4 31.60 15 9.65
2017-10-17 1434 1411271 841 44487979 31.55 31.70 31.45 31.45 0.10 -0.32% 31.45 33 31.50 10 9.62
2017-10-18 1434 1572375 1030 49196544 31.45 31.55 31.10 31.40 0.05 -0.16% 31.30 1 31.40 473 9.60
2017-10-19 1434 1163615 665 36360241 31.35 31.45 31.05 31.15 0.25 -0.8% 31.15 15 31.25 11 9.53
2017-10-20 1434 720638 354 22458604 31.15 31.30 31.10 31.15 0.00 0% 31.15 30 31.20 2 9.53
2017-10-23 1434 547341 282 17080651 31.20 31.35 31.10 31.10 0.05 -0.16% 31.10 28 31.15 18 9.51
2017-10-24 1434 425367 241 13256258 31.10 31.25 31.05 31.25 0.15 0.48% 31.10 9 31.25 72 9.56
2017-10-25 1434 596149 217 18565774 31.10 31.25 31.05 31.10 0.15 -0.48% 31.05 52 31.15 20 9.51
2017-10-26 1434 921464 717 28694879 31.10 31.30 31.00 31.30 0.20 0.64% 31.20 8 31.30 163 9.57
2017-10-27 1434 547396 292 17046834 31.30 31.30 31.05 31.05 0.25 -0.8% 31.05 11 31.10 42 9.50
2017-10-30 1434 624726 381 19356529 31.10 31.15 30.85 30.90 0.15 -0.48% 30.85 31 30.90 6 9.45
2017-10-31 1434 768864 562 23826801 30.95 31.10 30.85 30.95 0.05 0.16% 30.95 33 31.05 2 9.46
2017-11-01 1434 653998 452 20210085 31.10 31.10 30.80 30.90 0.05 -0.16% 30.80 90 30.90 2 9.45
2017-11-02 1434 793548 661 24525027 30.90 30.95 30.85 30.95 0.05 0.16% 30.90 13 30.95 14 9.46
2017-11-03 1434 565166 385 17466406 31.00 31.05 30.85 30.85 0.10 -0.32% 30.85 78 30.90 5 9.43
2017-11-06 1434 1074925 677 33057496 30.85 30.90 30.65 30.65 0.20 -0.65% 30.65 69 30.70 2 9.37
2017-11-07 1434 676612 627 20762652 30.70 30.80 30.65 30.70 0.05 0.16% 30.65 46 30.70 4 9.39
2017-11-08 1434 479017 360 14693565 30.80 30.80 30.60 30.70 0.00 0% 30.65 12 30.70 61 9.39
2017-11-09 1434 656757 358 20121160 30.70 30.75 30.60 30.60 0.10 -0.33% 30.60 6 30.65 23 9.36
2017-11-10 1434 630073 406 19258268 30.70 30.70 30.50 30.70 0.10 0.33% 30.55 32 30.70 47 12.23
2017-11-13 1434 970564 559 29752052 30.65 30.70 30.60 30.65 0.05 -0.16% 30.65 28 30.70 447 12.21
2017-11-14 1434 982617 629 30166878 30.65 30.80 30.60 30.60 0.05 -0.16% 30.60 30 30.65 5 12.19
2017-11-15 1434 1330825 849 40503366 30.65 30.70 30.30 30.45 0.15 -0.49% 30.35 9 30.45 44 12.13
2017-11-16 1434 568319 403 17235009 30.35 30.40 30.30 30.35 0.10 -0.33% 30.30 111 30.35 5 12.09
2017-11-17 1434 699401 443 21341688 30.50 30.65 30.40 30.40 0.05 0.16% 30.40 111 30.55 24 12.11
2017-11-20 1434 964483 749 29251729 30.50 30.50 30.25 30.30 0.10 -0.33% 30.30 54 30.35 3 12.07
2017-11-21 1434 1807097 1197 54870181 30.40 30.45 30.30 30.35 0.05 0.17% 30.30 167 30.40 12 12.09
2017-11-22 1434 1114117 838 33912302 30.45 30.50 30.35 30.45 0.10 0.33% 30.40 26 30.45 13 12.13
2017-11-23 1434 683668 425 20830439 30.50 30.65 30.35 30.60 0.15 0.49% 30.55 105 30.60 6 12.19
2017-11-24 1434 918434 740 28028771 30.60 30.60 30.40 30.55 0.05 -0.16% 30.55 20 30.60 41 12.17
2017-11-27 1434 1690405 1075 51226076 30.65 30.65 30.20 30.25 0.30 -0.98% 30.25 6 30.30 4 12.05
2017-11-28 1434 1536088 983 46281508 30.30 30.35 30.00 30.15 0.10 -0.33% 30.10 16 30.15 25 12.01
2017-11-29 1434 2128275 1288 63823083 30.10 30.20 29.90 30.05 0.10 -0.33% 30.05 10 30.10 25 11.97
2017-11-30 1434 13599157 1274 408460122 30.20 30.20 29.60 30.05 0.00 0% 30.05 21 30.10 16 11.97
2017-12-01 1434 837303 594 25112650 29.95 30.15 29.90 30.15 0.10 0.33% 30.05 30 30.15 20 12.01
2017-12-04 1434 572363 400 17274011 30.15 30.30 30.05 30.20 0.05 0.17% 30.20 11 30.25 8 12.03
2017-12-05 1434 1889353 1338 56865893 30.05 30.30 29.95 30.30 0.10 0.33% 30.20 5 30.30 2 12.07
2017-12-06 1434 1218175 559 36589650 30.15 30.15 29.95 30.10 0.20 -0.66% 30.00 25 30.10 1 11.99
2017-12-07 1434 1398880 851 41947284 30.10 30.10 29.90 30.10 0.00 0% 30.00 4 30.10 24 11.99
2017-12-08 1434 1127345 759 33991572 30.00 30.30 30.00 30.20 0.10 0.33% 30.20 19 30.25 4 12.03
2017-12-11 1434 499481 278 15099973 30.10 30.30 30.10 30.20 0.00 0% 30.20 27 30.25 5 12.03
2017-12-12 1434 867200 504 26183207 30.15 30.25 30.10 30.25 0.05 0.17% 30.20 40 30.25 6 12.05
2017-12-13 1434 636413 465 19270870 30.25 30.35 30.15 30.30 0.05 0.17% 30.25 105 30.30 109 12.07
2017-12-14 1434 1266380 728 38814543 30.35 30.75 30.35 30.70 0.40 1.32% 30.65 15 30.70 1 12.23
2017-12-15 1434 1844281 528 56151802 30.70 30.70 30.40 30.40 0.30 -0.98% 30.40 283 30.45 11 12.11
2017-12-18 1434 869361 480 26794815 30.55 31.00 30.55 30.80 0.40 1.32% 30.80 52 30.85 10 12.27
2017-12-19 1434 2306431 923 71372482 30.90 31.05 30.85 31.00 0.20 0.65% 30.95 4 31.00 366 12.35
2017-12-20 1434 3624590 1329 113094953 31.00 31.40 31.00 31.25 0.25 0.81% 31.25 102 31.30 71 12.45
2017-12-21 1434 1893840 637 58956069 31.15 31.25 31.05 31.10 0.15 -0.48% 31.05 125 31.10 79 12.39
2017-12-22 1434 992714 342 30876500 31.05 31.15 31.05 31.15 0.05 0.16% 31.10 1 31.15 90 12.41
2017-12-25 1434 487353 246 15129217 31.20 31.25 30.95 30.95 0.20 -0.64% 30.95 5 31.00 24 12.33
2017-12-26 1434 525290 276 16176899 30.95 31.00 30.65 30.80 0.15 -0.48% 30.75 1 30.80 9 12.27
2017-12-27 1434 347701 225 10740907 30.75 31.00 30.75 31.00 0.20 0.65% 30.95 1 31.00 64 12.35
2017-12-28 1434 1220142 626 37909802 31.00 31.15 30.95 31.05 0.05 0.16% 31.05 62 31.10 1 12.37
2017-12-29 1434 1307297 703 40823311 31.10 31.30 31.10 31.30 0.25 0.81% 31.25 3 31.30 55 12.47