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　31.30
0
0%		31.50
0.2
0.64%		31.60
0.1
0.32%		31.60
0
0%		 　32.10
0.5
1.58%		32.25
0.15
0.47%		32.40
0.15
0.47%		32.15
-0.25
-0.77%		32.50
0.35
1.09%		 　32.45
-0.05
-0.15%		32.40
-0.05
-0.15%		32.50
0.1
0.31%		32.30
-0.2
-0.62%		32.55
0.25
0.77%		 　32.70
0.15
0.46%		32.75
0.05
0.15%		32.60
-0.15
-0.46%		32.80
0.2
0.61%		32.75
-0.05
-0.15%		 　32.75
0
0%		32.50
-0.25
-0.76%		32.45
-0.05
-0.15%		32.34
2 月32.25
-0.2
-0.62%		32.00
-0.25
-0.78%		 　31.55
-0.45
-1.41%		30.30
-1.25
-3.96%		30.25
-0.05
-0.17%		30.85
0.6
1.98%		30.30
-0.55
-1.78%		 　30.30
0
0%		 　　　　　　　31.20
0.9
2.97%		31.25
0.05
0.16%		31.35
0.1
0.32%		 　31.65
0.3
0.96%		31.90
0.25
0.79%		 31.27
3 月31.70
-0.2
-0.63%		31.30
-0.4
-1.26%		 　30.80
-0.5
-1.6%		31.15
0.35
1.14%		30.65
-0.5
-1.61%		30.75
0.1
0.33%		30.70
-0.05
-0.16%		 　31.25
0.55
1.79%		31.35
0.1
0.32%		31.35
0
0%		31.35
0
0%		 　　　31.70
0.35
1.12%		32.15
0.45
1.42%		32.15
0
0%		31.85
-0.3
-0.93%		 　31.75
-0.1
-0.31%		32.15
0.4
1.26%		32.10
-0.05
-0.16%		32.10
0
0%		32.15
0.05
0.16%		32.10
-0.05
-0.16%		31.52
4 月 32.05
-0.05
-0.16%		31.80
-0.25
-0.78%		 　　　　32.45
0.65
2.04%		32.25
-0.2
-0.62%		32.40
0.15
0.47%		32.45
0.05
0.15%		32.70
0.25
0.77%		 　32.60
-0.1
-0.31%		32.65
0.05
0.15%		32.60
-0.05
-0.15%		32.90
0.3
0.92%		33.00
0.1
0.3%		 　33.05
0.05
0.15%		33.05
0
0%		32.70
-0.35
-1.06%		33.10
0.4
1.22%		33.25
0.15
0.45%		 　33.60
0.35
1.05%		 32.77
5 月　34.20
0.6
1.79%		33.45
-0.75
-2.19%		32.50
-0.95
-2.84%		 　32.75
0.25
0.77%		33.35
0.6
1.83%		33.25
-0.1
-0.3%		33.35
0.1
0.3%		32.95
-0.4
-1.2%		 　32.95
0
0%		33.20
0.25
0.76%		33.50
0.3
0.9%		33.50
0
0%		34.15
0.65
1.94%		 　34.00
-0.15
-0.44%		34.00
0
0%		33.70
-0.3
-0.88%		33.85
0.15
0.45%		34.10
0.25
0.74%		 　34.10
0
0%		34.00
-0.1
-0.29%		33.85
-0.15
-0.44%		33.35
-0.5
-1.48%		33.53
6 月34.40
1.05
3.15%		 　35.30
0.9
2.62%		35.65
0.35
0.99%		36.00
0.35
0.98%		 35.50
-0.5
-1.39%		 　34.70
-0.8
-2.25%		34.60
-0.1
-0.29%		34.90
0.3
0.87%		34.05
-0.85
-2.44%		33.90
-0.15
-0.44%		 　　33.70
-0.2
-0.59%		33.95
0.25
0.74%		33.90
-0.05
-0.15%		33.70
-0.2
-0.59%		 　33.90
0.2
0.59%		33.35
-0.55
-1.62%		33.40
0.05
0.15%		33.15
-0.25
-0.75%		33.35
0.2
0.6%		 34.25
7 月　33.05
-0.3
-0.9%		32.80
-0.25
-0.76%		32.90
0.1
0.3%		32.55
-0.35
-1.06%		32.75
0.2
0.61%		 　33.15
0.4
1.22%		33.45
0.3
0.9%		33.10
-0.35
-1.05%		33.35
0.25
0.76%		33.55
0.2
0.6%		 　33.70
0.15
0.45%		33.65
-0.05
-0.15%		31.95
-1.7
-5.05%		31.60
-0.35
-1.1%		31.70
0.1
0.32%		 　31.65
-0.05
-0.16%		31.85
0.2
0.63%		32.35
0.5
1.57%		32.50
0.15
0.46%		32.70
0.2
0.62%		 　32.85
0.15
0.46%		32.40
-0.45
-1.37%		32.73
8 月32.50
0.1
0.31%		32.20
-0.3
-0.92%		32.10
-0.1
-0.31%		 　32.15
0.05
0.16%		32.20
0.05
0.16%		32.45
0.25
0.78%		32.50
0.05
0.15%		32.50
0
0%		 　32.20
-0.3
-0.92%		32.30
0.1
0.31%		32.30
0
0%		32.25
-0.05
-0.15%		32.15
-0.1
-0.31%		 　32.60
0.45
1.4%		33.20
0.6
1.84%		33.15
-0.05
-0.15%		33.60
0.45
1.36%		34.05
0.45
1.34%		 　35.55
1.5
4.41%		35.60
0.05
0.14%		35.40
-0.2
-0.56%		35.55
0.15
0.42%		35.75
0.2
0.56%		33.21
9 月 　35.25
-0.5
-1.4%		35.10
-0.15
-0.43%		35.05
-0.05
-0.14%		34.55
-0.5
-1.43%		34.40
-0.15
-0.43%		 　34.40
0
0%		34.90
0.5
1.45%		35.00
0.1
0.29%		35.85
0.85
2.43%		36.15
0.3
0.84%		 　35.55
-0.6
-1.66%		35.55
0
0%		35.60
0.05
0.14%		35.65
0.05
0.14%		37.95
2.3
6.45%		 　　36.80
-1.15
-3.03%		36.70
-0.1
-0.27%		36.90
0.2
0.54%		37.25
0.35
0.95%		 35.81
10 月36.80
-0.45
-1.21%		36.15
-0.65
-1.77%		36.45
0.3
0.83%		35.60
-0.85
-2.33%		35.20
-0.4
-1.12%		 　35.15
-0.05
-0.14%		36.30
1.15
3.27%		 33.25
-3.05
-8.4%		34.55
1.3
3.91%		 　33.15
-1.4
-4.05%		33.30
0.15
0.45%		33.35
0.05
0.15%		33.75
0.4
1.2%		33.50
-0.25
-0.74%		 　33.65
0.15
0.45%		33.30
-0.35
-1.04%		33.25
-0.05
-0.15%		32.80
-0.45
-1.35%		32.85
0.05
0.15%		 　33.10
0.25
0.76%		33.00
-0.1
-0.3%		33.65
0.65
1.97%		34.09
11 月33.65
0
0%		33.90
0.25
0.74%		 　33.90
0
0%		33.85
-0.05
-0.15%		34.10
0.25
0.74%		34.45
0.35
1.03%		34.25
-0.2
-0.58%		 　34.50
0.25
0.73%		34.35
-0.15
-0.43%		34.20
-0.15
-0.44%		 34.00
-0.2
-0.58%		 　34.00
0
0%		33.80
-0.2
-0.59%		33.70
-0.1
-0.3%		33.70
0
0%		34.00
0.3
0.89%		 　34.00
0
0%		33.60
-0.4
-1.18%		33.60
0
0%		33.50
-0.1
-0.3%		33.60
0.1
0.3%		 33.95
12 月　　33.50
-0.1
-0.3%		33.50
0
0%		33.70
0.2
0.6%		33.30
-0.4
-1.19%		33.50
0.2
0.6%		 　33.60
0.1
0.3%		33.60
0
0%		34.20
0.6
1.79%		35.00
0.8
2.34%		34.70
-0.3
-0.86%		 　34.90
0.2
0.58%		35.60
0.7
2.01%		35.90
0.3
0.84%		35.55
-0.35
-0.97%		35.65
0.1
0.28%		35.25
-0.4
-1.12%		 34.65
-0.6
-1.7%		33.90
-0.75
-2.16%		33.55
-0.35
-1.03%		33.80
0.25
0.75%		34.55
0.75
2.22%		　　　34.38

說明:最高漲幅:6.45%最低跌幅:-8.4% 最高價:37.95最低價:30.25平均價:33.36,灰色底表示週末,漲141天(47.65)元,跌131天(-48.65)元,平盤33天
6%=1,4%=3,3%=6,2%=19,1%=63,0%=82,-0%=1,-1%=2,-2%=3,-3%=3,-4%=16,-5%=47,-6%=59,

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
2018-01-02 1434 586064 294 18326546 31.30 31.35 31.10 31.30 0.00 0% 31.30 175 31.35 36 12.47
2018-01-03 1434 1024431 434 32210777 31.35 31.50 31.35 31.50 0.20 0.64% 31.45 11 31.50 61 12.55
2018-01-04 1434 1111050 555 35010424 31.60 31.60 31.40 31.60 0.10 0.32% 31.50 159 31.60 11 12.59
2018-01-05 1434 884741 395 27930524 31.60 31.65 31.50 31.60 0.00 0% 31.55 279 31.60 6 12.59
2018-01-08 1434 2096586 865 66931302 31.65 32.10 31.65 32.10 0.50 1.58% 32.05 9 32.10 7 12.79
2018-01-09 1434 1556656 860 50139317 32.10 32.40 32.05 32.25 0.15 0.47% 32.25 11 32.30 14 12.85
2018-01-10 1434 1456605 652 47047603 32.25 32.45 32.20 32.40 0.15 0.47% 32.30 74 32.40 85 12.91
2018-01-11 1434 702183 380 22559477 32.40 32.40 32.05 32.15 0.25 -0.77% 32.10 11 32.15 1 12.81
2018-01-12 1434 1005234 574 32517826 32.20 32.50 32.10 32.50 0.35 1.09% 32.40 44 32.50 68 12.95
2018-01-15 1434 560624 306 18184112 32.60 32.65 32.30 32.45 0.05 -0.15% 32.40 11 32.45 11 12.93
2018-01-16 1434 832372 456 26810142 32.40 32.40 32.10 32.40 0.05 -0.15% 32.30 2 32.40 225 12.91
2018-01-17 1434 1252310 844 40551237 32.40 32.55 32.10 32.50 0.10 0.31% 32.45 12 32.50 93 12.95
2018-01-18 1434 1016715 532 33005417 32.60 32.60 32.25 32.30 0.20 -0.62% 32.30 37 32.45 30 12.87
2018-01-19 1434 664201 411 21554215 32.40 32.55 32.25 32.55 0.25 0.77% 32.45 15 32.55 40 12.97
2018-01-22 1434 944769 505 30796060 32.55 32.70 32.40 32.70 0.15 0.46% 32.60 4 32.70 22 13.03
2018-01-23 1434 757217 450 24739065 32.70 32.80 32.55 32.75 0.05 0.15% 32.70 2 32.75 56 13.05
2018-01-24 1434 774014 416 25107945 32.75 32.75 32.25 32.60 0.15 -0.46% 32.45 14 32.60 12 12.99
2018-01-25 1434 1034289 565 33864910 32.65 32.80 32.60 32.80 0.20 0.61% 32.75 8 32.80 111 13.07
2018-01-26 1434 381410 249 12463808 32.80 32.80 32.50 32.75 0.05 -0.15% 32.75 4 32.80 129 13.05
2018-01-29 1434 315775 218 10320789 32.75 32.75 32.55 32.75 0.00 0% 32.65 9 32.75 67 13.05
2018-01-30 1434 596362 315 19388678 32.70 32.70 32.35 32.50 0.25 -0.76% 32.45 1 32.50 25 12.95
2018-01-31 1434 1061554 778 34331766 32.15 32.60 32.00 32.45 0.05 -0.15% 32.45 1 32.55 32 12.93
2018-02-01 1434 371778 255 12007744 32.30 32.50 32.20 32.25 0.20 -0.62% 32.25 41 32.30 7 12.85
2018-02-02 1434 672969 451 21582506 32.10 32.25 31.90 32.00 0.25 -0.78% 32.00 15 32.05 10 12.75
2018-02-05 1434 695071 409 21889631 31.30 31.70 31.30 31.55 0.45 -1.41% 31.50 69 31.55 7 12.57
2018-02-06 1434 2401968 1489 73133473 30.90 31.00 30.05 30.30 1.25 -3.96% 30.30 105 30.45 31 12.07
2018-02-07 1434 1575485 1228 48053288 30.50 30.85 30.25 30.25 0.05 -0.17% 30.25 143 30.30 12 12.05
2018-02-08 1434 818359 594 25033179 30.35 30.90 30.35 30.85 0.60 1.98% 30.70 15 30.85 9 12.29
2018-02-09 1434 1383164 794 41785964 30.25 30.40 30.05 30.30 0.55 -1.78% 30.30 4 30.40 4 12.07
2018-02-12 1434 1146600 739 34768359 30.30 30.50 30.25 30.30 0.00 0% 30.30 111 30.45 17 12.07
2018-02-21 1434 1128296 769 35007897 30.50 31.20 30.50 31.20 0.90 2.97% 31.10 7 31.20 1 12.43
2018-02-22 1434 720294 544 22428478 30.90 31.35 30.85 31.25 0.05 0.16% 31.25 11 31.30 10 12.45
2018-02-23 1434 706047 460 22147213 31.45 31.55 31.30 31.35 0.10 0.32% 31.35 6 31.40 5 12.49
2018-02-26 1434 887718 572 28014834 31.45 31.65 31.45 31.65 0.30 0.96% 31.60 4 31.65 15 12.61
2018-02-27 1434 1384023 720 43970274 31.80 31.90 31.55 31.90 0.25 0.79% 31.75 1 31.90 94 12.71
2018-03-01 1434 1415946 869 44771690 31.55 31.85 31.35 31.70 0.20 -0.63% 31.70 9 31.80 8 12.63
2018-03-02 1434 1266097 775 39614836 31.45 31.50 31.10 31.30 0.40 -1.26% 31.30 1 31.40 6 12.47
2018-03-05 1434 1216000 810 37702350 31.15 31.30 30.75 30.80 0.50 -1.6% 30.80 155 30.95 2 12.27
2018-03-06 1434 551100 364 17087856 31.20 31.20 30.80 31.15 0.35 1.14% 31.05 1 31.15 2 12.41
2018-03-07 1434 1385383 789 42617829 30.85 31.00 30.60 30.65 0.50 -1.61% 30.60 29 30.65 120 12.21
2018-03-08 1434 319173 212 9804982 30.65 30.80 30.60 30.75 0.10 0.33% 30.70 53 30.75 2 12.25
2018-03-09 1434 497476 268 15319910 30.95 30.95 30.70 30.70 0.05 -0.16% 30.70 18 30.75 1 12.23
2018-03-12 1434 853458 649 26570687 30.95 31.40 30.85 31.25 0.55 1.79% 31.20 3 31.25 26 12.45
2018-03-13 1434 753706 576 23599343 31.40 31.40 31.10 31.35 0.10 0.32% 31.35 6 31.40 84 12.49
2018-03-14 1434 457700 334 14290154 31.35 31.40 31.10 31.35 0.00 0% 31.25 4 31.35 5 12.49
2018-03-15 1434 372836 232 11653213 31.35 31.35 31.15 31.35 0.00 0% 31.25 3 31.35 40 12.49
2018-03-20 1434 1190432 822 37707089 31.70 31.75 31.55 31.70 0.00 1.12% 31.65 2 31.70 275 12.63
2018-03-21 1434 1637432 975 52315280 31.75 32.15 31.70 32.15 0.45 1.42% 32.05 3 32.15 61 12.81
2018-03-22 1434 906144 578 29088570 32.15 32.15 32.00 32.15 0.00 0% 32.10 6 32.15 88 12.81
2018-03-23 1434 954345 580 30372240 31.75 31.95 31.55 31.85 0.30 -0.93% 31.80 82 31.85 13 12.69
2018-03-26 1434 678062 413 21538164 31.80 31.90 31.65 31.75 0.10 -0.31% 31.75 13 31.85 10 12.65
2018-03-27 1434 794332 447 25500036 32.15 32.15 32.00 32.15 0.40 1.26% 32.10 41 32.15 203 12.81
2018-03-28 1434 621405 386 19938467 31.95 32.15 31.95 32.10 0.05 -0.16% 32.05 2 32.10 2 12.64
2018-03-29 1434 1897643 1003 60998004 32.05 32.40 31.90 32.10 0.00 0% 32.10 28 32.20 1 12.64
2018-03-30 1434 747706 428 24035042 32.10 32.25 32.05 32.15 0.05 0.16% 32.15 15 32.20 10 12.66
2018-03-31 1434 402546 136 12938325 32.20 32.25 32.10 32.10 0.05 -0.16% 32.10 52 32.15 36 12.64
2018-04-02 1434 390202 285 12530914 32.15 32.25 32.00 32.05 0.05 -0.16% 32.05 38 32.10 16 12.62
2018-04-03 1434 808708 495 25747016 31.90 32.00 31.75 31.80 0.25 -0.78% 31.80 48 31.85 1 12.52
2018-04-09 1434 1429737 752 46028612 31.90 32.50 31.90 32.45 0.65 2.04% 32.40 4 32.45 5 12.78
2018-04-10 1434 787183 453 25406934 32.25 32.45 32.15 32.25 0.20 -0.62% 32.25 20 32.30 3 12.70
2018-04-11 1434 1945091 954 63094490 32.25 32.60 32.20 32.40 0.15 0.47% 32.40 41 32.45 8 12.76
2018-04-12 1434 932036 484 30205660 32.40 32.55 32.30 32.45 0.05 0.15% 32.45 8 32.50 16 12.78
2018-04-13 1434 2033525 911 66326035 32.70 32.85 32.40 32.70 0.25 0.77% 32.70 180 32.75 28 12.87
2018-04-16 1434 1353282 628 44092938 32.60 32.70 32.40 32.60 0.10 -0.31% 32.60 9 32.65 5 12.83
2018-04-17 1434 1865326 860 60654008 32.60 32.65 32.30 32.65 0.05 0.15% 32.45 17 32.65 37 12.85
2018-04-18 1434 1193487 579 38895825 32.50 32.65 32.50 32.60 0.05 -0.15% 32.50 59 32.60 11 12.83
2018-04-19 1434 1416643 869 46523803 32.50 33.10 32.50 32.90 0.30 0.92% 32.80 1 32.90 9 12.95
2018-04-20 1434 1161904 586 38281643 32.65 33.05 32.60 33.00 0.10 0.3% 32.90 7 33.00 106 12.99
2018-04-23 1434 932596 580 30738668 33.00 33.05 32.80 33.05 0.05 0.15% 33.05 2 33.10 40 13.01
2018-04-24 1434 1324714 709 43775733 33.15 33.35 32.85 33.05 0.00 0% 33.00 38 33.05 5 13.01
2018-04-25 1434 1450152 845 47540325 32.90 32.95 32.65 32.70 0.35 -1.06% 32.70 37 32.75 1 12.87
2018-04-26 1434 1807770 794 59506316 32.70 33.15 32.50 33.10 0.40 1.22% 33.00 2 33.10 90 13.03
2018-04-27 1434 993898 645 32918964 33.00 33.25 32.90 33.25 0.15 0.45% 33.20 8 33.25 14 13.09
2018-04-30 1434 1258904 752 42068633 33.30 33.60 33.10 33.60 0.35 1.05% 33.55 5 33.60 18 13.23
2018-05-02 1434 2599116 1436 88618247 33.60 34.20 33.55 34.20 0.60 1.79% 34.15 8 34.20 41 13.46
2018-05-03 1434 2535762 1069 85424249 33.65 34.10 33.45 33.45 0.75 -2.19% 33.45 16 33.50 10 13.17
2018-05-04 1434 3364395 1677 110201754 32.90 33.05 32.50 32.50 0.95 -2.84% 32.50 155 32.75 1 12.80
2018-05-07 1434 1581412 1001 51827315 32.65 32.95 32.55 32.75 0.25 0.77% 32.75 10 32.80 1 12.89
2018-05-08 1434 1864035 865 61553861 32.55 33.35 32.55 33.35 0.60 1.83% 33.20 1 33.35 24 13.13
2018-05-09 1434 1150900 779 38195673 33.35 33.35 33.00 33.25 0.10 -0.3% 33.25 6 33.30 21 13.09
2018-05-10 1434 1458789 630 48665920 33.10 33.55 33.10 33.35 0.10 0.3% 33.35 16 33.40 1 13.56
2018-05-11 1434 2651319 1193 87368020 33.25 33.25 32.65 32.95 0.40 -1.2% 32.95 7 33.00 98 13.39
2018-05-14 1434 2336430 668 76849601 32.90 33.00 32.75 32.95 0.00 0% 32.85 6 32.95 29 13.39
2018-05-15 1434 3050451 1573 100867925 32.95 33.30 32.95 33.20 0.25 0.76% 33.15 3 33.20 1 13.50
2018-05-16 1434 2232039 986 74374805 33.05 33.55 33.00 33.50 0.30 0.9% 33.45 3 33.50 31 13.62
2018-05-17 1434 2045651 1306 68482572 33.40 33.70 33.25 33.50 0.00 0% 33.50 357 33.55 11 13.62
2018-05-18 1434 3128396 1835 106302814 33.60 34.25 33.50 34.15 0.65 1.94% 34.00 51 34.15 64 13.88
2018-05-21 1434 1964663 1172 66795868 34.30 34.40 33.80 34.00 0.15 -0.44% 33.95 17 34.00 5 13.82
2018-05-22 1434 2727166 1343 92596958 33.85 34.10 33.75 34.00 0.00 0% 34.00 48 34.05 35 13.82
2018-05-23 1434 1544292 1089 52179071 33.80 33.90 33.70 33.70 0.30 -0.88% 33.65 32 33.70 17 13.70
2018-05-24 1434 1846545 696 62495065 33.70 34.10 33.65 33.85 0.15 0.45% 33.85 3 33.90 10 13.76
2018-05-25 1434 1478724 959 50306523 33.80 34.15 33.80 34.10 0.25 0.74% 34.00 69 34.10 38 13.86
2018-05-28 1434 1609088 900 54639671 34.05 34.25 33.40 34.10 0.00 0% 34.00 54 34.10 32 13.86
2018-05-29 1434 1402510 670 47764953 33.65 34.20 33.65 34.00 0.10 -0.29% 33.95 59 34.00 4 13.82
2018-05-30 1434 2098389 1394 70803506 33.80 33.95 33.60 33.85 0.15 -0.44% 33.80 2 33.85 6 13.76
2018-05-31 1434 7132998 2096 239154374 34.00 34.15 33.35 33.35 0.50 -1.48% 33.35 26 33.40 188 13.56
2018-06-01 1434 2927072 1552 99861059 33.50 34.50 33.50 34.40 1.05 3.15% 34.30 13 34.40 8 13.98
2018-06-04 1434 2439432 1376 85332104 34.50 35.30 34.40 35.30 0.90 2.62% 35.25 1 35.30 157 14.35
2018-06-05 1434 2361830 1480 83623876 35.30 35.65 34.90 35.65 0.35 0.99% 35.60 1 35.65 83 14.49
2018-06-06 1434 2097137 1199 74551058 35.65 36.20 35.05 36.00 0.35 0.98% 36.00 51 36.05 46 14.63
2018-06-08 1434 1129669 739 40052677 35.50 35.50 35.35 35.50 0.40 -1.39% 35.45 2 35.50 1 14.43
2018-06-11 1434 2178496 1108 75943052 35.45 35.50 34.60 34.70 0.80 -2.25% 34.65 34 34.70 289 14.11
2018-06-12 1434 1990966 915 68875924 34.50 34.75 34.40 34.60 0.10 -0.29% 34.55 14 34.60 348 14.07
2018-06-13 1434 1527064 926 53045879 34.60 35.05 34.25 34.90 0.30 0.87% 34.85 6 34.90 63 14.19
2018-06-14 1434 2665806 1733 90878804 34.50 34.50 33.80 34.05 0.85 -2.44% 34.05 37 34.10 33 13.84
2018-06-15 1434 3373097 1279 114493228 33.95 34.30 33.60 33.90 0.15 -0.44% 33.90 29 34.10 7 13.78
2018-06-19 1434 1926615 1212 64679423 33.75 33.95 33.30 33.70 0.20 -0.59% 33.70 35 33.80 13 13.70
2018-06-20 1434 1683938 1324 57009048 33.50 34.10 33.45 33.95 0.25 0.74% 33.95 5 34.00 6 13.80
2018-06-21 1434 1440809 894 48995570 33.80 34.20 33.75 33.90 0.05 -0.15% 33.90 284 33.95 7 13.78
2018-06-22 1434 1641202 1229 55082813 33.70 33.80 33.40 33.70 0.20 -0.59% 33.70 29 33.75 10 13.70
2018-06-25 1434 1189108 808 40113447 33.50 33.90 33.50 33.90 0.20 0.59% 33.80 4 33.90 74 13.78
2018-06-26 1434 1232314 782 41273866 33.55 33.70 33.35 33.35 0.55 -1.62% 33.35 7 33.40 2 13.56
2018-06-27 1434 1543833 1063 51551703 33.40 33.60 33.20 33.40 0.05 0.15% 33.40 4 33.45 3 13.58
2018-06-28 1434 1814540 1043 60011085 33.40 33.40 32.95 33.15 0.25 -0.75% 33.00 17 33.15 50 13.48
2018-06-29 1434 1596493 873 53039165 33.00 33.35 32.90 33.35 0.20 0.6% 33.25 3 33.35 66 13.56
2018-07-02 1434 1248690 842 41303807 33.05 33.25 32.95 33.05 0.30 -0.9% 33.00 113 33.05 10 13.43
2018-07-03 1434 1530452 972 50365986 33.00 33.05 32.80 32.80 0.25 -0.76% 32.80 41 32.85 1 13.33
2018-07-04 1434 479020 371 15752153 32.80 33.00 32.80 32.90 0.10 0.3% 32.85 19 32.90 5 13.37
2018-07-05 1434 994192 699 32603478 32.95 33.00 32.55 32.55 0.35 -1.06% 32.55 54 32.60 16 13.23
2018-07-06 1434 927812 678 30259939 32.55 32.75 32.45 32.75 0.20 0.61% 32.70 18 32.75 19 13.31
2018-07-09 1434 756867 449 25006661 32.80 33.20 32.80 33.15 0.40 1.22% 33.10 1 33.15 35 13.48
2018-07-10 1434 918341 612 30607503 33.30 33.45 33.15 33.45 0.30 0.9% 33.40 1 33.45 27 13.60
2018-07-11 1434 1241148 970 41092604 33.15 33.25 33.00 33.10 0.35 -1.05% 33.00 65 33.10 13 13.46
2018-07-12 1434 1026750 843 34124010 33.10 33.40 33.00 33.35 0.25 0.76% 33.30 75 33.35 1 13.56
2018-07-13 1434 1173225 795 39241143 33.40 33.55 33.25 33.55 0.20 0.6% 33.50 4 33.55 20 13.64
2018-07-16 1434 1768511 851 59390616 33.30 33.85 33.30 33.70 0.15 0.45% 33.70 14 33.80 41 13.70
2018-07-17 1434 2340685 794 78800295 33.60 33.75 33.60 33.65 0.05 -0.15% 33.65 255 33.70 31 13.68
2018-07-18 1434 3324578 1220 105941004 31.90 31.95 31.70 31.95 0.00 -5.05% 31.90 2 31.95 40 12.99
2018-07-19 1434 1303190 787 41558650 32.15 32.20 31.60 31.60 0.35 -1.1% 31.60 81 31.70 5 12.85
2018-07-20 1434 955443 693 30234490 31.60 31.75 31.55 31.70 0.10 0.32% 31.60 17 31.70 38 12.89
2018-07-23 1434 1285683 872 41034662 32.20 32.25 31.60 31.65 0.05 -0.16% 31.65 27 31.70 23 12.87
2018-07-24 1434 1390093 773 44143947 31.70 31.85 31.70 31.85 0.20 0.63% 31.75 3 31.85 45 12.95
2018-07-25 1434 2185976 1291 70485872 32.05 32.45 32.05 32.35 0.50 1.57% 32.30 18 32.35 11 13.15
2018-07-26 1434 1399749 895 45345813 32.45 32.50 32.35 32.50 0.15 0.46% 32.50 4 32.55 94 13.21
2018-07-27 1434 1601094 911 52121153 32.50 32.70 32.50 32.70 0.20 0.62% 32.60 17 32.70 41 13.29
2018-07-30 1434 914177 594 29913850 32.70 32.85 32.60 32.85 0.15 0.46% 32.80 40 32.85 107 13.35
2018-07-31 1434 3008291 1083 98105953 32.85 33.00 32.40 32.40 0.45 -1.37% 32.40 27 32.45 10 13.17
2018-08-01 1434 1178411 855 38301566 32.55 32.75 32.40 32.50 0.10 0.31% 32.45 44 32.50 263 13.21
2018-08-02 1434 850712 578 27529594 32.40 32.60 32.20 32.20 0.30 -0.92% 32.20 20 32.25 75 13.09
2018-08-03 1434 902187 603 28957548 32.20 32.25 32.00 32.10 0.10 -0.31% 32.05 19 32.10 20 13.05
2018-08-06 1434 976537 591 31485684 32.10 32.50 32.10 32.15 0.05 0.16% 32.15 31 32.20 7 13.07
2018-08-07 1434 873173 582 28121750 32.15 32.35 32.15 32.20 0.05 0.16% 32.15 27 32.25 11 13.09
2018-08-08 1434 1020415 787 32966580 32.30 32.45 32.20 32.45 0.25 0.78% 32.35 2 32.45 38 13.19
2018-08-09 1434 971807 796 31503626 32.40 32.50 32.30 32.50 0.05 0.15% 32.40 33 32.50 19 13.21
2018-08-10 1434 864955 833 28030884 32.45 32.50 32.35 32.50 0.00 0% 32.35 39 32.50 70 20.06
2018-08-13 1434 1108234 649 35792833 32.35 32.40 32.20 32.20 0.30 -0.92% 32.20 28 32.30 4 19.88
2018-08-14 1434 1066549 713 34566775 32.25 32.50 32.25 32.30 0.10 0.31% 32.30 64 32.35 21 19.94
2018-08-15 1434 866770 595 28000241 32.35 32.50 32.20 32.30 0.00 0% 32.25 22 32.30 6 19.94
2018-08-16 1434 805103 623 25898976 32.30 32.30 32.10 32.25 0.05 -0.15% 32.15 33 32.25 35 19.91
2018-08-17 1434 643294 522 20747400 32.30 32.35 32.15 32.15 0.10 -0.31% 32.15 15 32.20 3 19.85
2018-08-20 1434 1230110 863 39788873 32.15 32.65 32.15 32.60 0.45 1.4% 32.55 3 32.60 48 20.12
2018-08-21 1434 2134500 918 69892795 32.50 33.20 32.40 33.20 0.60 1.84% 33.20 1 33.25 107 20.49
2018-08-22 1434 1275591 687 42240305 33.00 33.20 33.00 33.15 0.05 -0.15% 33.15 16 33.20 99 20.46
2018-08-23 1434 1710811 812 57069654 33.15 33.60 33.10 33.60 0.45 1.36% 33.55 5 33.65 82 20.74
2018-08-24 1434 2461621 1049 83171638 33.40 34.10 33.30 34.05 0.45 1.34% 34.05 36 34.10 87 21.02
2018-08-27 1434 4624112 2503 162526656 34.20 35.70 34.20 35.55 1.50 4.41% 35.50 2 35.55 15 21.94
2018-08-28 1434 2608275 1626 92859357 35.85 35.85 35.20 35.60 0.05 0.14% 35.50 4 35.60 79 21.98
2018-08-29 1434 1798718 1254 63636486 35.60 35.60 35.25 35.40 0.20 -0.56% 35.35 35 35.40 37 21.85
2018-08-30 1434 1820042 1220 64556983 35.45 35.55 35.35 35.55 0.15 0.42% 35.50 3 35.55 46 21.94
2018-08-31 1434 2276149 1071 81067700 35.55 35.75 35.35 35.75 0.20 0.56% 35.65 2 35.75 5 22.07
2018-09-03 1434 1171689 687 41306633 35.70 35.70 35.10 35.25 0.50 -1.4% 35.10 15 35.25 25 21.76
2018-09-04 1434 1622109 913 56799371 35.25 35.25 34.75 35.10 0.15 -0.43% 35.05 12 35.10 381 21.67
2018-09-05 1434 1771390 1058 62032000 34.90 35.20 34.70 35.05 0.05 -0.14% 34.85 1 35.05 10 21.64
2018-09-06 1434 1241586 754 43155244 34.70 35.05 34.55 34.55 0.50 -1.43% 34.55 16 34.60 16 21.33
2018-09-07 1434 1239772 681 42846024 34.55 34.90 34.40 34.40 0.15 -0.43% 34.40 6 34.50 2 21.23
2018-09-10 1434 2129386 1292 73575776 34.55 35.00 34.35 34.40 0.00 0% 34.40 78 34.60 5 21.23
2018-09-11 1434 1517896 985 52767686 34.50 34.90 34.50 34.90 0.50 1.45% 34.85 1 34.90 100 21.54
2018-09-12 1434 2351212 1233 82233656 34.90 35.15 34.80 35.00 0.10 0.29% 35.00 73 35.05 24 21.60
2018-09-13 1434 3713003 1776 131789698 35.00 35.85 34.95 35.85 0.85 2.43% 35.80 50 35.85 45 22.13
2018-09-14 1434 2762969 1521 99128673 35.90 36.15 35.65 36.15 0.30 0.84% 36.15 1 36.20 96 22.31
2018-09-17 1434 1943863 1223 69351914 36.10 36.10 35.45 35.55 0.60 -1.66% 35.55 24 35.60 33 21.94
2018-09-18 1434 2093323 1563 74393813 35.50 35.65 35.35 35.55 0.00 0% 35.55 1 35.60 10 21.94
2018-09-19 1434 2187825 1735 77660434 35.60 35.60 35.40 35.60 0.05 0.14% 35.55 6 35.60 87 21.98
2018-09-20 1434 1686520 1109 59943459 35.65 35.65 35.45 35.65 0.05 0.14% 35.55 1 35.65 87 22.01
2018-09-21 1434 7263682 2970 268231580 35.65 37.95 35.65 37.95 2.30 6.45% 37.90 5 37.95 1 23.43
2018-09-25 1434 4453047 2416 164910225 37.55 37.55 36.60 36.80 1.15 -3.03% 36.80 416 36.85 29 22.72
2018-09-26 1434 1863136 1204 68407459 36.80 36.90 36.40 36.70 0.10 -0.27% 36.70 14 36.75 1 22.65
2018-09-27 1434 3133169 1691 115780331 36.80 37.15 36.65 36.90 0.20 0.54% 36.90 1 36.95 5 22.78
2018-09-28 1434 2713073 1442 100612251 37.00 37.25 36.85 37.25 0.35 0.95% 37.20 10 37.30 112 22.99
2018-10-01 1434 805469 487 29698906 37.25 37.25 36.70 36.80 0.45 -1.21% 36.80 5 36.85 4 22.72
2018-10-02 1434 1798764 1054 65100474 36.75 36.75 35.80 36.15 0.65 -1.77% 36.15 11 36.20 6 22.31
2018-10-03 1434 1048407 783 38175031 36.25 36.50 36.20 36.45 0.30 0.83% 36.40 2 36.45 2 22.50
2018-10-04 1434 2852421 1737 100949382 36.20 36.20 35.15 35.60 0.85 -2.33% 35.50 10 35.60 23 21.98
2018-10-05 1434 2309416 1497 81261089 35.55 35.60 34.90 35.20 0.40 -1.12% 35.15 1 35.20 303 21.73
2018-10-08 1434 1561580 971 54696587 34.80 35.20 34.80 35.15 0.05 -0.14% 35.10 59 35.15 1 21.70
2018-10-09 1434 3467088 1935 124744183 35.20 36.40 35.05 36.30 1.15 3.27% 36.25 97 36.30 10 22.41
2018-10-11 1434 4698900 2497 160570643 35.50 35.50 33.25 33.25 3.05 -8.4% 33.25 31 33.35 142 20.52
2018-10-12 1434 3438576 2138 116580188 33.00 34.55 32.95 34.55 1.30 3.91% 34.45 11 34.55 13 21.33
2018-10-15 1434 2577977 1531 86369980 34.00 34.05 33.15 33.15 1.40 -4.05% 33.15 107 33.20 1 20.46
2018-10-16 1434 1284228 778 42574639 33.05 33.45 32.90 33.30 0.15 0.45% 33.30 5 33.35 6 20.56
2018-10-17 1434 2180923 1276 73008386 33.35 33.80 33.00 33.35 0.05 0.15% 33.35 57 33.40 3 20.59
2018-10-18 1434 1107419 735 37311716 33.35 33.80 33.35 33.75 0.40 1.2% 33.70 2 33.75 13 20.83
2018-10-19 1434 1330655 794 44616141 33.45 33.70 33.20 33.50 0.25 -0.74% 33.50 42 33.60 1 20.68
2018-10-22 1434 901794 584 30354830 33.70 33.80 33.45 33.65 0.15 0.45% 33.55 56 33.65 43 20.77
2018-10-23 1434 2147354 1045 71568244 33.40 33.60 33.00 33.30 0.35 -1.04% 33.30 26 33.45 10 20.56
2018-10-24 1434 2437907 1632 81388505 33.20 33.60 33.05 33.25 0.05 -0.15% 33.20 23 33.30 56 20.52
2018-10-25 1434 1656998 1335 54246284 32.80 32.95 32.50 32.80 0.45 -1.35% 32.70 20 32.80 317 20.25
2018-10-26 1434 1964742 1358 64640821 32.90 33.05 32.70 32.85 0.05 0.15% 32.80 40 32.85 4 20.28
2018-10-29 1434 1631530 1126 53666936 32.95 33.20 32.65 33.10 0.25 0.76% 33.05 6 33.10 44 20.43
2018-10-30 1434 1176290 793 38807389 32.95 33.20 32.80 33.00 0.10 -0.3% 32.90 32 33.00 32 20.37
2018-10-31 1434 1857309 1266 62235101 33.00 33.65 33.00 33.65 0.65 1.97% 33.65 23 33.70 228 20.77
2018-11-01 1434 1126529 848 37956323 33.30 33.90 33.30 33.65 0.00 0% 33.60 129 33.65 14 20.77
2018-11-02 1434 772049 507 26010650 33.55 33.90 33.45 33.90 0.25 0.74% 33.80 50 33.90 84 20.93
2018-11-05 1434 1106961 632 37483329 33.70 33.95 33.50 33.90 0.00 0% 33.85 14 33.90 94 20.93
2018-11-06 1434 1175315 643 40002842 33.90 34.30 33.85 33.85 0.05 -0.15% 33.85 10 33.90 49 20.90
2018-11-07 1434 1533642 976 52285092 33.85 34.25 33.80 34.10 0.25 0.74% 34.00 66 34.10 5 21.05
2018-11-08 1434 1199919 911 41098658 34.30 34.45 34.05 34.45 0.35 1.03% 34.35 1 34.45 38 21.27
2018-11-09 1434 991115 758 33874821 34.45 34.45 33.95 34.25 0.20 -0.58% 34.15 1 34.25 138 11.53
2018-11-12 1434 1348419 937 46409954 34.30 34.55 34.10 34.50 0.25 0.73% 34.45 2 34.50 19 11.62
2018-11-13 1434 1556796 780 53353628 33.95 34.70 33.90 34.35 0.15 -0.43% 34.35 81 34.40 3 11.57
2018-11-14 1434 1305788 840 44483726 34.50 34.50 33.85 34.20 0.15 -0.44% 34.15 1 34.20 532 11.52
2018-11-16 1434 1208854 835 41170175 34.10 34.25 33.90 34.00 0.00 -0.58% 33.95 10 34.00 438 11.45
2018-11-19 1434 1030305 796 35090770 34.10 34.20 33.95 34.00 0.00 0% 33.95 79 34.00 111 11.45
2018-11-20 1434 908191 676 30762650 34.10 34.10 33.70 33.80 0.20 -0.59% 33.80 15 33.90 482 11.38
2018-11-21 1434 1176958 644 39589483 33.65 33.85 33.35 33.70 0.10 -0.3% 33.60 27 33.70 184 11.35
2018-11-22 1434 601439 317 20270891 33.80 33.80 33.65 33.70 0.00 0% 33.70 36 33.75 34 11.35
2018-11-23 1434 1494520 949 50519130 33.70 34.05 33.55 34.00 0.30 0.89% 33.95 4 34.00 62 11.45
2018-11-26 1434 1772219 1210 60246560 33.95 34.20 33.85 34.00 0.00 0% 33.90 20 34.00 74 11.45
2018-11-27 1434 1242705 861 41757928 33.85 33.90 33.50 33.60 0.40 -1.18% 33.55 16 33.60 94 11.31
2018-11-28 1434 1154130 724 38710460 33.60 33.65 33.45 33.60 0.00 0% 33.55 14 33.60 138 11.31
2018-11-29 1434 1303745 715 43678854 33.60 33.70 33.40 33.50 0.10 -0.3% 33.45 10 33.50 195 11.28
2018-11-30 1434 3481461 1271 116898837 33.60 33.70 33.40 33.60 0.10 0.3% 33.55 76 33.60 32 11.31
2018-12-03 1434 2066337 1383 69520719 33.80 34.00 33.45 33.50 0.10 -0.3% 33.50 10 33.55 28 11.28
2018-12-04 1434 1945024 1286 65227010 33.50 33.70 33.40 33.50 0.00 0% 33.40 17 33.50 209 11.28
2018-12-05 1434 1327958 975 44488986 33.40 33.90 33.30 33.70 0.20 0.6% 33.65 1 33.70 75 11.35
2018-12-06 1434 1657609 966 55148144 33.70 33.70 33.15 33.30 0.40 -1.19% 33.25 15 33.30 59 11.21
2018-12-07 1434 728495 442 24309079 33.35 33.50 33.25 33.50 0.20 0.6% 33.45 21 33.50 123 11.28
2018-12-10 1434 1297766 563 43494232 33.50 33.60 33.15 33.60 0.10 0.3% 33.55 8 33.60 3 11.31
2018-12-11 1434 531044 263 17831196 33.40 33.65 33.40 33.60 0.00 0% 33.55 50 33.60 115 11.31
2018-12-12 1434 2187240 1380 74654660 33.70 34.45 33.60 34.20 0.60 1.79% 34.15 60 34.20 5 11.52
2018-12-13 1434 2681497 1527 93038445 34.40 35.00 34.20 35.00 0.80 2.34% 34.95 2 35.00 77 11.78
2018-12-14 1434 2143876 1283 74545390 35.00 35.00 34.35 34.70 0.30 -0.86% 34.65 4 34.70 53 11.68
2018-12-17 1434 1280152 951 44529377 34.75 34.95 34.65 34.90 0.20 0.58% 34.80 2 34.90 67 11.75
2018-12-18 1434 5732143 2829 204749265 35.20 36.35 35.15 35.60 0.70 2.01% 35.50 1 35.60 14 11.99
2018-12-19 1434 3618738 1601 130213565 36.10 36.30 35.75 35.90 0.30 0.84% 35.85 27 35.90 1296 12.09
2018-12-20 1434 1332141 735 47535778 36.00 36.10 35.15 35.55 0.35 -0.97% 35.55 3 35.60 33 11.97
2018-12-21 1434 1511569 536 53570497 35.30 35.70 34.80 35.65 0.10 0.28% 35.60 10 35.65 73 12.00
2018-12-22 1434 193465 96 6820080 35.55 35.55 35.15 35.25 0.40 -1.12% 35.25 3 35.30 6 11.87
2018-12-24 1434 1002996 411 35073253 35.25 35.50 34.60 34.65 0.60 -1.7% 34.60 41 34.65 261 11.67
2018-12-25 1434 876829 572 29856286 34.10 34.40 33.90 33.90 0.75 -2.16% 33.90 7 34.00 59 11.41
2018-12-26 1434 903718 503 30526995 34.00 34.00 33.55 33.55 0.35 -1.03% 33.55 70 33.70 21 11.30
2018-12-27 1434 1227627 722 41516433 33.95 34.00 33.70 33.80 0.25 0.75% 33.75 14 33.80 338 11.38
2018-12-28 1434 891753 637 30761426 33.80 34.75 33.80 34.55 0.75 2.22% 34.55 2 34.60 7 11.63