F-美食(2723)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　194.00
0
0%		200.00
6
3.09%		199.50
-0.5
-0.25%		 　203.50
4
2.01%		202.00
-1.5
-0.74%		203.50
1.5
0.74%		204.50
1
0.49%		200.00
-4.5
-2.2%		 　197.00
-3
-1.5%		200.00
3
1.52%		199.00
-1
-0.5%		198.00
-1
-0.5%		200.00
2
1.01%		 　202.50
2.5
1.25%		204.00
1.5
0.74%		203.00
-1
-0.49%		203.00
0
0%		202.00
-1
-0.49%		 　202.00
0
0%		202.00
0
0%		202.00
0
0%		200.00
-2
-0.99%		201.02
2 月199.00
-1
-0.5%		 　200.00
1
0.5%		200.00
0
0%		200.00
0
0%		 　　　　　　　　　　201.00
1
0.5%		200.00
-1
-0.5%		200.00
0
0%		200.00
0
0%		200.00
0
0%		200.50
0.5
0.25%		 200.00
-0.5
-0.25%		200.00
0
0%		200.00
0
0%		 200.08
3 月200.00
0
0%		 　199.50
-0.5
-0.25%		199.00
-0.5
-0.25%		199.00
0
0%		198.00
-1
-0.5%		194.50
-3.5
-1.77%		 　193.50
-1
-0.51%		191.00
-2.5
-1.29%		190.00
-1
-0.52%		187.50
-2.5
-1.32%		187.00
-0.5
-0.27%		 　181.50
-5.5
-2.94%		182.00
0.5
0.28%		180.50
-1.5
-0.82%		179.50
-1
-0.55%		180.00
0.5
0.28%		 　179.00
-1
-0.56%		173.50
-5.5
-3.07%		170.50
-3
-1.73%		166.50
-4
-2.35%		168.50
2
1.2%		 184.78
4 月167.50
-1
-0.59%		167.50
0
0%		167.00
-0.5
-0.3%		 　　　160.50
-6.5
-3.89%		153.00
-7.5
-4.67%		153.00
0
0%		154.00
1
0.65%		150.00
-4
-2.6%		 　153.00
3
2%		151.50
-1.5
-0.98%		150.00
-1.5
-0.99%		148.50
-1.5
-1%		153.50
5
3.37%		 　158.00
4.5
2.93%		158.50
0.5
0.32%		160.00
1.5
0.95%		158.50
-1.5
-0.94%		159.00
0.5
0.32%		 　160.00
1
0.63%		164.50
4.5
2.81%		 157.84
5 月　167.00
2.5
1.52%		167.00
0
0%		 　163.00
-4
-2.4%		164.00
1
0.61%		162.00
-2
-1.22%		162.50
0.5
0.31%		165.50
3
1.85%		 　164.50
-1
-0.6%		165.00
0.5
0.3%		168.00
3
1.82%		172.00
4
2.38%		175.00
3
1.74%		 　187.00
12
6.86%		191.50
4.5
2.41%		186.50
-5
-2.61%		177.00
-9.5
-5.09%		184.50
7.5
4.24%		 　186.00
1.5
0.81%		186.00
0
0%		187.50
1.5
0.81%		187.50
0
0%		195.50
8
4.27%		175.58
6 月 　192.00
-3.5
-1.79%		188.50
-3.5
-1.82%		185.00
-3.5
-1.86%		179.00
-6
-3.24%		177.00
-2
-1.12%		 　180.00
3
1.69%		179.00
-1
-0.56%		 177.00
-2
-1.12%		174.00
-3
-1.69%		 　175.00
1
0.57%		175.00
0
0%		174.00
-1
-0.57%		172.00
-2
-1.15%		168.00
-4
-2.33%		 　173.00
5
2.98%		170.00
-3
-1.73%		170.50
0.5
0.29%		162.00
-8.5
-4.99%		173.00
11
6.79%		 175.69
7 月167.50
-5.5
-3.18%		165.00
-2.5
-1.49%		160.00
-5
-3.03%		161.00
1
0.63%		160.50
-0.5
-0.31%		 　164.00
3.5
2.18%		166.00
2
1.22%		166.00
0
0%		171.00
5
3.01%		182.50
11.5
6.73%		 　184.50
2
1.1%		186.50
2
1.08%		180.50
-6
-3.22%		174.00
-6.5
-3.6%		172.50
-1.5
-0.86%		 　174.50
2
1.16%		176.50
2
1.15%		179.00
2.5
1.42%		177.50
-1.5
-0.84%		177.00
-0.5
-0.28%		 　173.50
-3.5
-1.98%		176.50
3
1.73%		174.50
-2
-1.13%		172.85
8 月172.00
-2.5
-1.43%		170.00
-2
-1.16%		 　168.50
-1.5
-0.88%		166.50
-2
-1.19%		161.50
-5
-3%		163.00
1.5
0.93%		163.50
0.5
0.31%		 　170.50
7
4.28%		181.00
10.5
6.16%		180.50
-0.5
-0.28%		184.00
3.5
1.94%		184.00
0
0%		 　187.00
3
1.63%		190.00
3
1.6%		 190.00
0
0%		190.00
0
0%		 　190.00
0
0%		190.00
0
0%		191.00
1
0.53%		193.00
2
1.05%		194.00
1
0.52%		 180.81
9 月　196.00
2
1.03%		201.00
5
2.55%		206.50
5.5
2.74%		212.50
6
2.91%		224.00
11.5
5.41%		 　223.50
-0.5
-0.22%		221.00
-2.5
-1.12%		226.00
5
2.26%		228.00
2
0.88%		225.00
-3
-1.32%		229.50
4.5
2%		 228.50
-1
-0.44%		224.00
-4.5
-1.97%		217.00
-7
-3.13%		 　　　202.50
-14.5
-6.68%		210.00
7.5
3.7%		210.00
0
0%		209.00
-1
-0.48%		209.00
0
0%		 　212.00
3
1.44%		 215.66
10 月210.00
-2
-0.94%		210.50
0.5
0.24%		214.00
3.5
1.66%		210.00
-4
-1.87%		 　211.00
1
0.48%		210.00
-1
-0.47%		209.00
-1
-0.48%		 209.00
0
0%		 　210.50
1.5
0.72%		212.50
2
0.95%		218.00
5.5
2.59%		220.00
2
0.92%		216.00
-4
-1.82%		 　206.00
-10
-4.63%		206.50
0.5
0.24%		202.00
-4.5
-2.18%		202.00
0
0%		205.00
3
1.49%		 　202.00
-3
-1.46%		199.50
-2.5
-1.24%		201.50
2
1%		196.00
-5.5
-2.73%		208.13
11 月200.00
4
2.04%		 　200.50
0.5
0.25%		204.50
4
2%		200.50
-4
-1.96%		203.50
3
1.5%		201.50
-2
-0.98%		 　200.00
-1.5
-0.74%		187.00
-13
-6.5%		190.00
3
1.6%		190.50
0.5
0.26%		195.00
4.5
2.36%		 　195.00
0
0%		202.00
7
3.59%		216.00
14
6.93%		204.00
-12
-5.56%		206.00
2
0.98%		 　208.00
2
0.97%		208.50
0.5
0.24%		208.00
-0.5
-0.24%		210.50
2.5
1.2%		211.00
0.5
0.24%		 202.35
12 月　209.00
-2
-0.95%		207.50
-1.5
-0.72%		205.50
-2
-0.96%		205.00
-0.5
-0.24%		208.00
3
1.46%		 　208.50
0.5
0.24%		205.00
-3.5
-1.68%		202.00
-3
-1.46%		200.50
-1.5
-0.74%		200.50
0
0%		 　200.50
0
0%		199.00
-1.5
-0.75%		198.50
-0.5
-0.25%		199.00
0.5
0.25%		199.00
0
0%		 　200.00
1
0.5%		200.00
0
0%		203.00
3
1.5%		200.50
-2.5
-1.23%		203.50
3
1.5%		 　201.50
-2
-0.98%		201.50
0
0%		202.62

說明:最高漲幅:6.93%最低跌幅:-6.68% 最高價:229.50最低價:148.50平均價:189.56,灰色底表示週末,漲129天(394.5)元,跌135天(-406.5)元,平盤46天
7%=5,6%=1,5%=1,4%=6,3%=12,2%=31,1%=51,0%=68,-0%=1,-1%=3,-2%=3,-3%=5,-4%=15,-5%=23,-6%=23,-7%=62,

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
2013-01-02 2723 322662 260 62725266 193.00 197.00 190.50 194.00 4.00 0% 194.00 12 195.00 3 23.83
2013-01-03 2723 1014966 458 203203700 198.00 203.00 196.50 200.00 6.00 3.09% 200.00 20 201.00 6 24.57
2013-01-04 2723 1321864 204 261782800 200.00 201.00 199.00 199.50 0.50 -0.25% 199.50 22 200.00 24 24.51
2013-01-07 2723 463449 301 93574647 200.00 203.50 198.50 203.50 4.00 2.01% 203.50 4 204.00 37 25.00
2013-01-08 2723 115429 109 23263658 203.50 203.50 200.00 202.00 1.50 -0.74% 201.00 11 202.00 17 24.82
2013-01-09 2723 166150 154 33920674 202.00 205.00 200.50 203.50 1.50 0.74% 203.50 4 204.00 1 25.00
2013-01-10 2723 197636 177 40398560 204.00 205.00 203.50 204.50 1.00 0.49% 204.50 4 205.00 39 25.12
2013-01-11 2723 485236 351 97376200 204.50 204.50 198.50 200.00 4.50 -2.2% 199.50 1 200.00 36 24.57
2013-01-14 2723 316598 283 61982806 200.00 200.00 194.50 197.00 3.00 -1.5% 197.00 2 197.50 2 24.20
2013-01-15 2723 202000 154 40295000 199.00 200.50 196.50 200.00 3.00 1.52% 200.00 126 200.50 6 24.57
2013-01-16 2723 264200 136 52759899 200.00 200.50 196.50 199.00 1.00 -0.5% 198.00 18 199.00 2 24.45
2013-01-17 2723 363729 229 72693884 200.00 200.50 197.00 198.00 1.00 -0.5% 197.00 3 198.00 1 24.32
2013-01-18 2723 560767 259 112158400 200.00 200.50 199.50 200.00 2.00 1.01% 199.50 6 200.00 55 24.57
2013-01-21 2723 654200 266 131473898 200.00 203.00 200.00 202.50 2.50 1.25% 202.00 57 202.50 26 24.88
2013-01-22 2723 777793 290 158138772 202.50 204.00 202.50 204.00 1.50 0.74% 203.50 1 204.00 36 25.06
2013-01-23 2723 242279 186 49047274 204.00 204.00 201.50 203.00 1.00 -0.49% 202.50 6 203.00 10 24.94
2013-01-24 2723 545100 304 110548649 203.00 203.50 201.00 203.00 0.00 0% 203.00 41 203.50 20 24.94
2013-01-25 2723 202410 126 41094320 203.00 203.50 202.00 202.00 1.00 -0.49% 201.50 6 202.00 3 24.82
2013-01-28 2723 180015 107 36381037 202.00 203.00 201.50 202.00 0.00 0% 201.00 5 202.00 51 24.82
2013-01-29 2723 220146 198 44320064 202.00 202.00 200.00 202.00 0.00 0% 201.00 2 202.00 6 24.82
2013-01-30 2723 630757 398 127367278 202.00 202.50 201.00 202.00 0.00 0% 201.50 2 202.00 23 24.82
2013-01-31 2723 218120 144 43836500 202.00 202.00 199.00 200.00 2.00 -0.99% 199.50 1 200.00 10 24.57
2013-02-01 2723 248090 209 49161045 198.00 200.00 196.50 199.00 1.00 -0.5% 199.00 32 199.50 22 24.45
2013-02-04 2723 189626 174 37708574 200.00 200.00 198.00 200.00 1.00 0.5% 199.00 16 200.00 26 24.57
2013-02-05 2723 309250 201 61810000 200.00 201.00 198.00 200.00 0.00 0% 199.00 4 200.00 26 24.57
2013-02-06 2723 239939 200 48030300 200.00 201.00 199.50 200.00 0.00 0% 199.50 4 200.00 23 24.57
2013-02-18 2723 269350 211 54236825 203.00 203.00 199.00 201.00 1.00 0.5% 200.00 40 201.00 14 24.69
2013-02-19 2723 234360 164 47104500 201.00 203.00 199.50 200.00 1.00 -0.5% 199.50 5 200.00 7 24.57
2013-02-20 2723 595551 388 119122873 200.00 200.50 199.00 200.00 0.00 0% 200.00 11 200.50 26 24.57
2013-02-21 2723 244180 147 48868820 200.00 200.50 199.50 200.00 0.00 0% 200.00 282 201.00 26 24.57
2013-02-22 2723 142068 123 28447600 200.00 201.00 198.50 200.00 0.00 0% 200.00 170 201.00 23 24.57
2013-02-23 2723 80197 52 16027900 200.00 200.50 198.50 200.50 0.50 0.25% 200.00 59 200.50 13 24.63
2013-02-25 2723 168010 100 33607000 200.50 200.50 198.50 200.00 0.50 -0.25% 200.00 2 200.50 23 24.57
2013-02-26 2723 88300 73 17620550 200.00 200.00 197.50 200.00 0.00 0% 199.50 10 200.00 2 24.57
2013-02-27 2723 57088 37 11410600 200.00 200.50 199.00 200.00 0.00 0% 199.50 1 200.00 5 24.57
2013-03-01 2723 93535 71 18696697 200.00 200.50 199.00 200.00 0.00 0% 199.50 2 200.00 47 24.57
2013-03-04 2723 115463 117 22884174 200.00 200.00 197.00 199.50 0.50 -0.25% 198.50 2 200.00 35 24.51
2013-03-05 2723 91360 85 18143140 200.00 200.00 197.50 199.00 0.50 -0.25% 198.50 1 199.00 20 24.45
2013-03-06 2723 70292 73 13977108 199.00 199.50 198.00 199.00 0.00 0% 198.50 2 199.00 26 24.45
2013-03-07 2723 66130 75 13056980 199.00 199.00 196.50 198.00 1.00 -0.5% 197.50 1 199.00 5 24.32
2013-03-08 2723 168555 175 33008444 198.00 198.00 192.50 194.50 3.50 -1.77% 194.00 1 195.00 4 23.89
2013-03-11 2723 403442 260 77597248 195.00 195.00 190.00 193.50 1.00 -0.51% 193.50 1 194.00 49 23.77
2013-03-12 2723 49260 51 9434920 193.50 193.50 191.00 191.00 2.50 -1.29% 191.00 1 192.00 4 23.46
2013-03-13 2723 76023 73 14490904 193.00 193.00 190.00 190.00 1.00 -0.52% 190.00 2 191.00 2 23.34
2013-03-14 2723 109455 104 20639767 190.00 190.00 187.00 187.50 2.50 -1.32% 187.50 1 188.50 1 23.03
2013-03-15 2723 81079 72 15268390 188.00 189.50 187.00 187.00 0.50 -0.27% 187.00 1 187.50 4 22.97
2013-03-18 2723 234125 224 43088875 187.00 187.50 181.50 181.50 5.50 -2.94% 181.50 2 182.00 2 22.30
2013-03-19 2723 165021 155 30179032 184.50 186.00 181.00 182.00 0.50 0.28% 181.50 9 182.00 3 22.36
2013-03-20 2723 217220 199 39056040 182.50 182.50 177.50 180.50 1.50 -0.82% 179.50 4 181.00 2 22.17
2013-03-21 2723 96231 92 17373966 182.00 183.00 179.50 179.50 1.00 -0.55% 179.50 3 180.00 2 22.05
2013-03-22 2723 91060 86 16418920 179.50 182.50 179.50 180.00 0.50 0.28% 179.50 8 180.00 4 25.97
2013-03-25 2723 148065 115 26566297 181.00 182.00 178.00 179.00 1.00 -0.56% 178.50 5 179.50 2 25.83
2013-03-26 2723 347302 304 60291500 179.00 179.00 171.00 173.50 5.50 -3.07% 173.00 3 173.50 4 25.04
2013-03-27 2723 209906 190 36012426 173.00 174.50 170.50 170.50 3.00 -1.73% 170.50 6 171.50 1 24.60
2013-03-28 2723 857200 267 143792160 171.00 171.50 166.50 166.50 4.00 -2.35% 166.50 3 167.50 14 24.03
2013-03-29 2723 80172 80 13495616 168.50 169.50 167.50 168.50 2.00 1.2% 168.00 14 169.00 8 24.31
2013-04-01 2723 151040 113 25457200 169.50 170.00 167.50 167.50 1.00 -0.59% 167.00 13 168.50 1 24.17
2013-04-02 2723 642000 60 107667500 167.00 168.50 166.50 167.50 0.00 0% 167.00 2 167.50 8 24.17
2013-04-03 2723 117200 108 19631100 168.00 169.00 166.50 167.00 0.50 -0.3% 166.50 7 167.00 49 24.10
2013-04-08 2723 150587 155 24404007 166.50 166.50 160.00 160.50 6.50 -3.89% 160.00 22 160.50 2 23.16
2013-04-09 2723 383158 321 59214280 161.00 161.50 150.00 153.00 7.50 -4.67% 152.50 1 153.00 32 22.08
2013-04-10 2723 499011 406 74153694 153.00 155.50 143.00 153.00 0.00 0% 153.00 36 154.00 6 22.08
2013-04-11 2723 286205 259 43925991 155.00 156.50 152.00 154.00 1.00 0.65% 154.00 5 154.50 1 22.22
2013-04-12 2723 337061 306 50648516 154.00 154.00 147.50 150.00 4.00 -2.6% 150.00 19 151.00 1 21.65
2013-04-15 2723 147000 127 22447000 150.00 155.00 150.00 153.00 3.00 2% 152.50 22 153.50 2 22.08
2013-04-16 2723 131000 127 19733000 150.00 152.00 149.50 151.50 1.50 -0.98% 151.50 3 152.00 3 21.86
2013-04-17 2723 149205 141 22342275 151.50 152.00 148.50 150.00 1.50 -0.99% 150.00 3 150.50 2 21.65
2013-04-18 2723 1964464 104 293665172 150.00 151.00 148.00 148.50 1.50 -1% 148.50 3 149.00 1 21.43
2013-04-19 2723 107388 104 16333752 149.00 154.00 149.00 153.50 5.00 3.37% 153.00 29 154.00 7 22.15
2013-04-22 2723 289150 265 45998650 153.50 161.00 153.50 158.00 4.50 2.93% 157.50 28 158.00 141 22.80
2013-04-23 2723 105150 90 16596775 158.00 159.00 157.00 158.50 0.50 0.32% 158.00 3 158.50 10 22.87
2013-04-24 2723 105337 100 16767420 161.00 161.00 158.50 160.00 1.50 0.95% 159.00 1 160.00 4 23.09
2013-04-25 2723 131100 116 20693400 160.00 160.00 157.00 158.50 1.50 -0.94% 157.50 6 158.50 4 22.87
2013-04-26 2723 131100 116 20724600 158.50 159.00 156.50 159.00 0.50 0.32% 158.00 29 159.00 2 22.94
2013-04-29 2723 132223 118 20927403 158.50 160.50 156.00 160.00 1.00 0.63% 159.50 1 160.50 4 23.09
2013-04-30 2723 133000 119 21590000 160.00 164.50 160.00 164.50 4.50 2.81% 164.00 4 164.50 1 23.74
2013-05-02 2723 176075 147 29406175 165.00 169.00 165.00 167.00 2.50 1.52% 166.50 1 167.00 3 24.10
2013-05-03 2723 83405 80 13874135 169.00 169.00 165.50 167.00 0.00 0% 166.00 3 167.00 5 24.10
2013-05-06 2723 160030 132 26198510 167.00 167.00 161.00 163.00 4.00 -2.4% 163.00 1 164.00 4 23.52
2013-05-07 2723 30071 32 4911144 163.00 164.50 161.50 164.00 1.00 0.61% 164.00 1 164.50 2 24.15
2013-05-08 2723 95198 86 15446774 164.50 164.50 161.00 162.00 2.00 -1.22% 162.00 1 163.00 4 23.86
2013-05-09 2723 80042 56 12977846 164.00 164.00 161.50 162.50 0.50 0.31% 162.50 3 163.00 1 23.93
2013-05-10 2723 159666 131 26225556 162.50 166.00 162.50 165.50 3.00 1.85% 165.50 2 166.00 10 24.37
2013-05-13 2723 98100 67 16201500 165.50 167.00 164.00 164.50 1.00 -0.6% 164.50 3 165.00 30 24.23
2013-05-14 2723 219525 170 36266862 164.50 166.50 164.00 165.00 0.50 0.3% 164.50 13 165.00 40 24.30
2013-05-15 2723 195100 143 31959800 163.00 168.00 162.00 168.00 3.00 1.82% 166.50 1 168.00 3 24.74
2013-05-16 2723 407206 297 70287032 170.00 176.50 168.00 172.00 4.00 2.38% 172.00 7 173.50 4 28.96
2013-05-17 2723 404700 296 70646500 175.00 176.00 173.50 175.00 3.00 1.74% 174.50 4 175.00 3 29.46
2013-05-20 2723 566959 454 103599374 172.00 187.00 172.00 187.00 12.00 6.86% 187.00 32 0.00 0 31.48
2013-05-21 2723 338584 302 64470460 187.00 195.00 187.00 191.50 4.50 2.41% 191.00 3 191.50 4 32.24
2013-05-22 2723 194516 172 36433992 192.00 192.00 185.50 186.50 5.00 -2.61% 186.50 5 187.00 1 31.40
2013-05-23 2723 545830 268 98316220 186.50 186.50 177.00 177.00 9.50 -5.09% 177.00 34 178.50 2 29.80
2013-05-24 2723 283305 277 51866467 177.00 186.50 177.00 184.50 7.50 4.24% 184.00 22 184.50 1 31.06
2013-05-27 2723 324250 302 60373250 186.00 191.50 183.50 186.00 1.50 0.81% 185.00 2 186.00 28 31.31
2013-05-28 2723 119451 97 22148435 186.00 189.00 183.00 186.00 0.00 0% 185.50 33 186.00 68 31.31
2013-05-29 2723 160168 130 30050498 186.00 189.00 186.00 187.50 1.50 0.81% 187.00 14 187.50 78 31.57
2013-05-30 2723 209000 101 39204000 189.00 189.00 187.00 187.50 0.00 0% 187.50 1 188.00 7 31.57
2013-05-31 2723 1217534 540 233355416 189.00 195.50 187.50 195.50 8.00 4.27% 195.50 36 196.00 14 32.91
2013-06-03 2723 487111 206 93591660 195.50 195.50 190.50 192.00 3.50 -1.79% 191.50 16 192.00 17 32.32
2013-06-04 2723 107016 81 20299540 192.00 192.00 188.50 188.50 3.50 -1.82% 188.00 11 189.00 1 31.73
2013-06-05 2723 366216 166 68255960 188.50 190.50 183.00 185.00 3.50 -1.86% 183.50 9 185.00 32 31.14
2013-06-06 2723 245518 211 44786722 185.00 190.50 179.00 179.00 6.00 -3.24% 178.00 8 180.00 3 30.13
2013-06-07 2723 32200 35 5722800 178.50 178.50 177.00 177.00 2.00 -1.12% 177.00 4 178.00 1 29.80
2013-06-10 2723 25000 22 4489500 179.50 181.00 179.00 180.00 3.00 1.69% 179.00 3 180.00 25 30.30
2013-06-11 2723 47103 50 8356937 180.00 180.00 175.00 179.00 1.00 -0.56% 175.50 1 179.00 1 30.13
2013-06-13 2723 56000 45 9961500 182.00 182.00 177.00 177.00 2.00 -1.12% 176.00 4 178.00 6 29.80
2013-06-14 2723 137375 78 24259875 177.00 179.50 173.00 174.00 3.00 -1.69% 173.00 4 175.00 4 29.29
2013-06-17 2723 56800 56 9931700 175.00 176.00 174.00 175.00 1.00 0.57% 175.00 5 176.00 8 29.46
2013-06-18 2723 31204 35 5475496 173.00 176.00 173.00 175.00 0.00 0% 175.00 1 176.00 10 29.46
2013-06-19 2723 28000 28 4872500 175.00 175.00 173.50 174.00 1.00 -0.57% 173.50 3 174.00 10 29.29
2013-06-20 2723 56120 48 9730640 174.00 174.00 172.00 172.00 2.00 -1.15% 172.00 3 173.50 1 28.96
2013-06-21 2723 50000 46 8456500 166.00 172.00 166.00 168.00 4.00 -2.33% 168.00 7 171.50 1 28.28
2013-06-24 2723 55031 58 9361863 168.00 173.00 167.00 173.00 5.00 2.98% 170.00 1 173.00 4 29.12
2013-06-25 2723 76460 59 12939280 170.00 172.00 168.00 170.00 3.00 -1.73% 169.50 5 170.00 1 28.62
2013-06-26 2723 59597 61 10101687 170.00 172.00 168.00 170.50 0.50 0.29% 170.50 1 171.00 3 28.70
2013-06-27 2723 87263 86 14427500 166.50 168.00 162.00 162.00 0.00 -4.99% 162.00 9 165.00 2 27.27
2013-06-28 2723 142200 136 24098600 162.50 173.00 162.50 173.00 11.00 6.79% 171.50 2 173.00 332 29.12
2013-07-01 2723 367044 165 61325436 172.50 172.50 166.50 167.50 5.50 -3.18% 167.00 4 167.50 3 28.20
2013-07-02 2723 117206 110 19465608 170.00 170.00 163.50 165.00 2.50 -1.49% 165.00 2 165.50 1 27.78
2013-07-03 2723 162100 108 25949300 166.00 166.00 156.00 160.00 5.00 -3.03% 159.50 5 160.00 45 26.94
2013-07-04 2723 67004 64 10783152 160.00 162.00 159.50 161.00 1.00 0.63% 160.50 1 161.50 1 27.10
2013-07-05 2723 109000 104 17510000 162.00 162.50 159.00 160.50 0.50 -0.31% 160.50 28 161.50 1 27.02
2013-07-08 2723 97602 105 15986728 162.50 165.50 162.00 164.00 3.50 2.18% 164.00 3 165.00 8 27.61
2013-07-09 2723 145327 118 24261455 164.00 169.50 164.00 166.00 2.00 1.22% 165.50 4 166.00 4 27.95
2013-07-10 2723 80000 77 13335000 168.00 168.50 165.00 166.00 0.00 0% 166.00 7 167.00 2 27.95
2013-07-11 2723 237636 234 40314256 168.00 171.00 167.50 171.00 5.00 3.01% 170.00 5 171.00 2 28.79
2013-07-12 2723 303000 176 54903000 174.00 182.50 174.00 182.50 11.50 6.73% 182.50 703 0.00 0 30.72
2013-07-15 2723 340944 279 63027724 183.00 188.00 183.00 184.50 2.00 1.1% 184.50 7 185.00 1 31.06
2013-07-16 2723 144214 133 26925695 183.50 188.00 183.50 186.50 2.00 1.08% 186.50 4 187.00 17 31.40
2013-07-17 2723 164210 159 30369375 188.00 188.50 180.50 180.50 6.00 -3.22% 180.00 12 181.50 1 30.39
2013-07-18 2723 107328 110 18911234 178.50 179.50 174.00 174.00 6.50 -3.6% 174.00 3 175.00 4 29.29
2013-07-19 2723 91000 88 15792500 172.50 177.50 172.00 172.50 1.50 -0.86% 172.50 1 174.00 2 29.04
2013-07-22 2723 61000 50 10632500 172.50 175.50 172.50 174.50 2.00 1.16% 174.00 1 175.00 4 29.38
2013-07-23 2723 34102 38 5993554 175.00 176.50 174.50 176.50 2.00 1.15% 175.50 3 176.50 7 29.71
2013-07-24 2723 75050 74 13395450 176.50 179.50 176.50 179.00 2.50 1.42% 179.00 4 179.50 4 30.13
2013-07-25 2723 26205 24 4703887 179.00 181.00 177.00 177.50 1.50 -0.84% 177.50 2 178.00 6 29.88
2013-07-26 2723 98040 95 17432019 180.50 180.50 176.50 177.00 0.50 -0.28% 176.50 2 178.00 7 29.80
2013-07-29 2723 22100 24 3851300 177.00 177.00 173.00 173.50 3.50 -1.98% 173.50 1 174.50 7 29.21
2013-07-30 2723 209192 86 36477195 173.50 178.50 173.50 176.50 3.00 1.73% 176.50 5 178.00 3 29.71
2013-07-31 2723 73042 70 12720266 176.50 177.00 172.50 174.50 2.00 -1.13% 173.00 2 174.50 3 29.38
2013-08-01 2723 27210 30 4712700 174.50 174.50 172.00 172.00 2.50 -1.43% 171.50 5 173.50 2 28.96
2013-08-02 2723 68300 66 11673000 172.00 172.50 168.00 170.00 2.00 -1.16% 168.50 4 170.00 7 28.62
2013-08-05 2723 55103 58 9328855 170.00 171.00 168.00 168.50 1.50 -0.88% 168.00 10 169.00 6 28.37
2013-08-06 2723 52138 55 8722184 170.00 170.00 166.00 166.50 2.00 -1.19% 166.50 2 167.00 3 28.03
2013-08-07 2723 133275 122 21643912 163.00 164.50 161.00 161.50 5.00 -3% 161.50 9 162.50 25 27.19
2013-08-08 2723 219010 112 35542145 161.50 164.00 161.50 163.00 1.50 0.93% 163.00 8 163.50 3 27.44
2013-08-09 2723 70011 69 11486392 165.00 165.00 162.50 163.50 0.50 0.31% 163.50 1 164.00 31 27.53
2013-08-12 2723 297100 195 50235600 164.00 172.00 164.00 170.50 7.00 4.28% 170.50 2 171.00 16 28.70
2013-08-13 2723 599614 466 107223020 171.00 182.00 171.00 181.00 10.50 6.16% 180.00 3 181.00 5 30.47
2013-08-14 2723 606700 376 109274300 178.00 182.00 177.00 180.50 0.50 -0.28% 180.50 8 181.50 3 30.39
2013-08-15 2723 214276 212 39039008 180.50 184.50 179.50 184.00 3.50 1.94% 183.00 2 184.50 3 35.05
2013-08-16 2723 167225 121 30369900 181.00 184.00 180.00 184.00 0.00 0% 182.50 1 184.00 1 35.05
2013-08-19 2723 188616 160 35040576 184.00 187.00 182.00 187.00 3.00 1.63% 186.00 81 187.00 1 35.62
2013-08-20 2723 295180 261 55896110 186.00 190.50 186.00 190.00 3.00 1.6% 190.00 136 190.50 5 36.19
2013-08-22 2723 472374 386 88494686 186.00 190.00 186.00 190.00 0.00 0% 190.00 11 190.50 1 36.19
2013-08-23 2723 294357 150 55797973 188.00 191.00 188.00 190.00 0.00 0% 190.00 8 190.50 6 36.19
2013-08-26 2723 264013 201 50140457 187.50 191.00 187.50 190.00 0.00 0% 190.00 68 190.50 3 36.19
2013-08-27 2723 181180 126 34512700 188.00 191.50 188.00 190.00 0.00 0% 190.00 68 190.50 2 36.19
2013-08-28 2723 204497 163 39032430 188.00 192.00 188.00 191.00 1.00 0.53% 190.50 27 192.00 4 36.38
2013-08-29 2723 248642 204 47798764 189.00 193.50 189.00 193.00 2.00 1.05% 193.00 9 193.50 3 36.76
2013-08-30 2723 249594 199 48112642 191.00 194.50 190.00 194.00 1.00 0.52% 193.50 5 194.00 3 36.95
2013-09-02 2723 286286 232 56000770 193.00 197.00 193.00 196.00 2.00 1.03% 195.50 11 196.00 11 37.33
2013-09-03 2723 527033 371 106156081 195.50 204.50 195.50 201.00 5.00 2.55% 201.00 24 202.00 4 38.29
2013-09-04 2723 408938 317 84058790 200.00 209.50 200.00 206.50 5.50 2.74% 206.50 22 207.00 1 39.33
2013-09-05 2723 373245 251 78328940 206.50 213.50 206.50 212.50 6.00 2.91% 212.50 2 213.00 4 40.48
2013-09-06 2723 488842 394 107713343 213.00 226.50 213.00 224.00 11.50 5.41% 224.00 3 226.00 7 42.67
2013-09-09 2723 475230 389 107797174 239.50 239.50 221.00 223.50 0.50 -0.22% 223.00 4 223.50 6 42.57
2013-09-10 2723 355450 249 79525050 223.50 226.00 221.00 221.00 2.50 -1.12% 220.50 13 221.00 1 42.10
2013-09-11 2723 293388 242 66105300 222.00 227.00 222.00 226.00 5.00 2.26% 226.00 22 226.50 13 43.05
2013-09-12 2723 311010 248 70686270 228.00 228.50 226.00 228.00 2.00 0.88% 228.00 18 228.50 9 43.43
2013-09-13 2723 346086 211 77836350 228.00 228.00 221.50 225.00 3.00 -1.32% 225.00 9 227.00 1 42.86
2013-09-14 2723 93450 47 21089600 225.00 229.50 220.00 229.50 4.50 2% 225.00 44 229.50 26 43.71
2013-09-16 2723 445758 267 100685808 229.50 229.50 223.50 228.50 1.00 -0.44% 227.50 1 228.50 22 43.52
2013-09-17 2723 469102 333 103056144 224.00 224.50 213.50 224.00 4.50 -1.97% 221.50 2 224.50 1 42.67
2013-09-18 2723 340426 268 74593942 223.00 224.00 215.50 217.00 7.00 -3.13% 217.00 6 217.50 1 41.33
2013-09-23 2723 301793 280 62459582 213.50 214.00 202.50 202.50 14.50 -6.68% 202.50 8 204.50 2 38.57
2013-09-24 2723 380135 354 78980647 202.50 212.00 202.50 210.00 7.50 3.7% 209.00 10 210.00 2 40.00
2013-09-25 2723 174180 138 36555120 209.00 212.00 207.50 210.00 0.00 0% 210.00 81 210.50 1 40.00
2013-09-26 2723 207200 170 43433400 209.00 211.00 208.00 209.00 1.00 -0.48% 208.50 12 209.50 1 39.81
2013-09-27 2723 119160 107 24861940 209.00 210.00 207.00 209.00 0.00 0% 209.00 9 209.50 1 39.81
2013-09-30 2723 160216 140 33576292 208.50 212.00 208.00 212.00 3.00 1.44% 210.50 1 212.00 1 40.38
2013-10-01 2723 50382 47 10607220 210.50 213.00 209.00 210.00 2.00 -0.94% 209.50 4 210.00 4 40.00
2013-10-02 2723 228257 185 48253970 213.00 214.00 209.50 210.50 0.50 0.24% 210.50 13 212.00 7 40.10
2013-10-03 2723 121330 121 25876123 213.00 214.50 212.00 214.00 3.50 1.66% 212.00 2 214.00 3 40.76
2013-10-04 2723 35000 32 7408500 214.00 214.00 210.00 210.00 4.00 -1.87% 210.00 11 211.50 1 40.00
2013-10-07 2723 150190 84 31796995 210.00 213.00 209.50 211.00 1.00 0.48% 211.00 9 212.00 2 40.19
2013-10-08 2723 41200 34 8662000 210.00 212.00 209.50 210.00 1.00 -0.47% 210.00 103 212.00 2 40.00
2013-10-09 2723 65102 50 13645216 209.00 210.00 209.00 209.00 1.00 -0.48% 209.00 2 210.00 5 39.81
2013-10-11 2723 255176 130 53622108 210.50 212.50 209.00 209.00 0.00 0% 208.50 16 210.00 8 39.81
2013-10-14 2723 498030 241 105466360 209.00 213.00 206.00 210.50 1.50 0.72% 210.50 4 211.00 1 40.10
2013-10-15 2723 327205 242 69663755 210.50 215.00 210.00 212.50 2.00 0.95% 212.50 2 215.00 11 40.48
2013-10-16 2723 277356 195 60460573 214.50 221.00 214.00 218.00 5.50 2.59% 218.00 33 220.00 5 41.52
2013-10-17 2723 91087 88 20060553 221.00 222.00 218.00 220.00 2.00 0.92% 220.00 97 220.50 1 41.90
2013-10-18 2723 81100 76 17649000 220.50 221.00 214.00 216.00 4.00 -1.82% 215.00 11 217.00 2 41.14
2013-10-21 2723 5808413 305 1171633078 216.00 216.00 205.00 206.00 10.00 -4.63% 206.00 8 207.00 10 39.24
2013-10-22 2723 843402 492 171645616 205.50 210.00 196.00 206.50 0.50 0.24% 206.50 6 207.00 130 39.33
2013-10-23 2723 567145 215 116459360 202.00 206.50 202.00 202.00 4.50 -2.18% 201.00 28 203.50 1 38.48
2013-10-24 2723 136110 118 27658275 204.00 206.00 202.00 202.00 0.00 0% 202.00 173 203.50 7 38.48
2013-10-25 2723 396207 205 80308935 202.00 205.00 199.00 205.00 3.00 1.49% 204.00 17 205.00 20 39.05
2013-10-28 2723 250508 136 50603116 205.00 205.00 201.00 202.00 3.00 -1.46% 202.00 11 203.00 47 38.48
2013-10-29 2723 158562 90 31694400 200.00 200.00 199.00 199.50 2.50 -1.24% 199.50 3 200.00 20 38.00
2013-10-30 2723 73019 58 14729357 200.00 203.50 200.00 201.50 2.00 1% 201.50 5 202.00 15 38.38
2013-10-31 2723 336100 278 66715800 200.00 201.00 196.00 196.00 5.50 -2.73% 196.00 5 196.50 1 37.33
2013-11-01 2723 159050 93 31821025 199.00 201.00 198.50 200.00 4.00 2.04% 200.00 150 200.50 2 38.10
2013-11-04 2723 51052 48 10192978 201.00 201.50 197.00 200.50 0.50 0.25% 200.50 2 201.50 1 38.19
2013-11-05 2723 449367 267 92058417 200.00 208.50 200.00 204.50 4.00 2% 204.00 1 204.50 1 38.95
2013-11-06 2723 148100 114 29895900 202.50 204.50 200.50 200.50 4.00 -1.96% 200.00 6 200.50 7 38.19
2013-11-07 2723 878050 467 177659675 201.00 205.00 198.00 203.50 3.00 1.5% 203.50 2 204.50 2 38.76
2013-11-08 2723 664100 327 135494800 200.50 205.50 199.00 201.50 2.00 -0.98% 201.50 6 202.50 3 43.80
2013-11-11 2723 100581 84 20209700 203.00 203.00 199.50 200.00 1.50 -0.74% 199.00 13 200.00 79 43.48
2013-11-12 2723 241240 202 46411220 200.00 201.00 186.00 187.00 13.00 -6.5% 187.00 2 188.00 1 40.65
2013-11-13 2723 59291 58 11259581 189.00 191.00 189.00 190.00 3.00 1.6% 189.50 5 190.00 1 41.30
2013-11-14 2723 189122 179 36705302 189.50 196.50 189.50 190.50 0.50 0.26% 190.50 7 193.50 2 41.41
2013-11-15 2723 41010 40 7975445 191.50 195.50 191.50 195.00 4.50 2.36% 195.00 2 196.00 2 42.39
2013-11-18 2723 67005 54 13106980 197.00 198.00 193.50 195.00 0.00 0% 195.00 9 195.50 1 42.39
2013-11-19 2723 343178 251 69108778 195.00 208.50 195.00 202.00 7.00 3.59% 202.00 11 204.50 8 43.91
2013-11-20 2723 270535 246 57604560 206.50 216.00 206.50 216.00 14.00 6.93% 216.00 51 0.00 0 46.96
2013-11-21 2723 156621 149 32555805 215.00 215.00 204.00 204.00 12.00 -5.56% 204.00 10 205.00 8 44.35
2013-11-22 2723 105120 97 21757280 204.00 208.50 204.00 206.00 2.00 0.98% 206.00 11 206.50 1 44.78
2013-11-25 2723 74809 72 15572530 207.50 209.50 207.00 208.00 2.00 0.97% 208.00 5 209.50 8 45.22
2013-11-26 2723 108357 96 22639899 210.00 210.50 207.50 208.50 0.50 0.24% 208.50 15 209.00 2 45.33
2013-11-27 2723 74312 60 15469240 211.00 211.00 206.00 208.00 0.50 -0.24% 207.00 9 208.50 5 45.22
2013-11-28 2723 89300 80 18771200 208.00 212.00 208.00 210.50 2.50 1.2% 210.00 13 210.50 1 45.76
2013-11-29 2723 52576 51 11117960 212.00 213.00 210.50 211.00 0.50 0.24% 211.00 6 212.00 11 45.87
2013-12-02 2723 148187 115 31065083 213.00 213.00 209.00 209.00 2.00 -0.95% 209.00 1 209.50 7 45.43
2013-12-03 2723 273000 150 56576000 209.00 209.00 206.50 207.50 1.50 -0.72% 207.00 19 207.50 64 45.11
2013-12-04 2723 89050 68 18320350 207.00 207.00 204.00 205.50 2.00 -0.96% 205.50 22 206.00 9 44.67
2013-12-05 2723 222243 127 45780815 205.50 207.50 205.00 205.00 0.50 -0.24% 205.00 3 206.00 19 44.57
2013-12-06 2723 142169 135 29738652 206.50 210.50 206.50 208.00 3.00 1.46% 208.00 2 208.50 3 45.22
2013-12-09 2723 231009 154 48201381 210.00 210.50 207.50 208.50 0.50 0.24% 208.00 6 209.00 10 45.33
2013-12-10 2723 132000 108 27055000 208.50 208.50 204.00 205.00 3.50 -1.68% 204.50 2 205.00 49 44.57
2013-12-11 2723 119000 78 24141000 208.50 208.50 201.00 202.00 3.00 -1.46% 202.00 20 202.50 14 43.91
2013-12-12 2723 176052 136 35381056 202.00 204.00 200.00 200.50 1.50 -0.74% 200.50 5 201.00 14 43.59
2013-12-13 2723 107000 76 21510000 201.00 202.00 200.50 200.50 0.00 0% 200.00 18 200.50 1 43.59
2013-12-16 2723 212000 120 42543500 200.00 202.50 199.50 200.50 0.00 0% 200.50 2 201.00 5 43.59
2013-12-17 2723 99091 78 19816564 200.50 202.00 199.00 199.00 1.50 -0.75% 198.50 11 200.00 33 43.26
2013-12-18 2723 33575 33 6686687 199.00 200.50 198.50 198.50 0.50 -0.25% 198.00 6 198.50 5 43.15
2013-12-19 2723 147194 139 29354030 200.00 202.00 198.50 199.00 0.50 0.25% 199.00 63 199.50 7 43.26
2013-12-20 2723 45002 23 8962922 199.00 200.00 199.00 199.00 0.00 0% 199.00 1 199.50 2 43.26
2013-12-23 2723 258127 111 51632527 201.50 201.50 199.50 200.00 1.00 0.5% 200.00 10 201.00 10 43.48
2013-12-24 2723 21425 26 4292425 200.00 202.00 200.00 200.00 0.00 0% 200.00 31 201.50 14 43.48
2013-12-25 2723 34206 35 6915612 200.50 203.00 200.50 203.00 3.00 1.5% 202.00 6 203.50 3 44.13
2013-12-26 2723 47000 39 9494000 205.00 205.00 200.50 200.50 2.50 -1.23% 200.50 1 202.00 6 43.59
2013-12-27 2723 37334 35 7574468 200.50 204.50 200.50 203.50 3.00 1.5% 203.00 5 203.50 3 44.24
2013-12-30 2723 72966 68 14844030 204.50 205.00 201.00 201.50 2.00 -0.98% 201.50 1 202.00 5 43.80
2013-12-31 2723 24051 23 4869353 204.00 204.00 201.50 201.50 0.00 0% 201.00 6 201.50 3 43.80
2013-12-31 2723 24051 23 4869353 204.00 204.00 201.50 201.50 0.00 0% 201.00 6 201.50 3 43.80