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　200.00
0
0%		199.50
-0.5
-0.25%		 　197.50
-2
-1%		201.50
4
2.03%		200.50
-1
-0.5%		200.50
0
0%		199.00
-1.5
-0.75%		 　197.50
-1.5
-0.75%		196.00
-1.5
-0.76%		195.00
-1
-0.51%		195.00
0
0%		191.00
-4
-2.05%		 　185.00
-6
-3.14%		185.00
0
0%		184.00
-1
-0.54%		182.50
-1.5
-0.82%		181.50
-1
-0.55%		 　183.00
1.5
0.83%		 191.42
2 月　　　　185.00
2
1.09%		185.00
0
0%		185.50
0.5
0.27%		 　189.00
3.5
1.89%		194.50
5.5
2.91%		200.50
6
3.08%		201.00
0.5
0.25%		202.50
1.5
0.75%		 　204.00
1.5
0.74%		218.00
14
6.86%		233.00
15
6.88%		231.00
-2
-0.86%		226.50
-4.5
-1.95%		 　235.50
9
3.97%		235.50
0
0%		230.00
-5.5
-2.34%		227.50
-2.5
-1.09%		 212.77
3 月　　223.50
-4
-1.76%		228.50
5
2.24%		227.50
-1
-0.44%		229.00
1.5
0.66%		226.50
-2.5
-1.09%		 　225.00
-1.5
-0.66%		231.00
6
2.67%		239.00
8
3.46%		235.00
-4
-1.67%		240.00
5
2.13%		 　238.00
-2
-0.83%		253.00
15
6.3%		261.50
8.5
3.36%		246.00
-15.5
-5.93%		260.00
14
5.69%		 　242.00
-18
-6.92%		237.00
-5
-2.07%		240.00
3
1.27%		239.00
-1
-0.42%		235.50
-3.5
-1.46%		 236.00
0.5
0.21%		237.31
4 月228.00
-8
-3.39%		229.00
1
0.44%		230.50
1.5
0.66%		 　　240.00
9.5
4.12%		240.50
0.5
0.21%		240.50
0
0%		235.50
-5
-2.08%		235.50
0
0%		 　233.00
-2.5
-1.06%		235.00
2
0.86%		241.50
6.5
2.77%		246.50
5
2.07%		243.00
-3.5
-1.42%		 　239.50
-3.5
-1.44%		242.00
2.5
1.04%		243.00
1
0.41%		243.00
0
0%		243.50
0.5
0.21%		 　236.50
-7
-2.87%		239.50
3
1.27%		244.50
5
2.09%		 238.5
5 月　242.00
-2.5
-1.02%		 　246.00
4
1.65%		239.00
-7
-2.85%		240.00
1
0.42%		243.50
3.5
1.46%		245.50
2
0.82%		 　246.50
1
0.41%		246.00
-0.5
-0.2%		246.50
0.5
0.2%		246.50
0
0%		247.50
1
0.41%		 　244.00
-3.5
-1.41%		242.00
-2
-0.82%		234.00
-8
-3.31%		234.00
0
0%		229.50
-4.5
-1.92%		 　230.50
1
0.44%		231.00
0.5
0.22%		228.00
-3
-1.3%		226.00
-2
-0.88%		226.50
0.5
0.22%		 238.94
6 月　　231.00
4.5
1.99%		235.00
4
1.73%		236.50
1.5
0.64%		234.00
-2.5
-1.06%		 　231.50
-2.5
-1.07%		235.00
3.5
1.51%		235.50
0.5
0.21%		236.00
0.5
0.21%		236.00
0
0%		 　236.00
0
0%		237.00
1
0.42%		234.50
-2.5
-1.05%		235.50
1
0.43%		236.00
0.5
0.21%		 　236.00
0
0%		233.00
-3
-1.27%		231.00
-2
-0.86%		230.50
-0.5
-0.22%		230.00
-0.5
-0.22%		 　231.50
1.5
0.65%		 233.54
7 月222.00
-9.5
-4.1%		216.00
-6
-2.7%		217.50
1.5
0.69%		218.00
0.5
0.23%		 　219.00
1
0.46%		217.50
-1.5
-0.68%		218.00
0.5
0.23%		226.00
8
3.67%		222.50
-3.5
-1.55%		 　224.50
2
0.9%		223.00
-1.5
-0.67%		224.00
1
0.45%		232.00
8
3.57%		232.50
0.5
0.22%		 　235.50
3
1.29%		238.00
2.5
1.06%		 247.00
9
3.78%		251.00
4
1.62%		 　250.00
-1
-0.4%		248.00
-2
-0.8%		253.00
5
2.02%		255.50
2.5
0.99%		232.09
8 月255.50
0
0%		 　255.00
-0.5
-0.2%		253.50
-1.5
-0.59%		260.50
7
2.76%		242.50
-18
-6.91%		238.50
-4
-1.65%		 　243.00
4.5
1.89%		240.00
-3
-1.23%		243.00
3
1.25%		243.00
0
0%		247.00
4
1.65%		 　243.00
-4
-1.62%		239.00
-4
-1.65%		238.50
-0.5
-0.21%		235.50
-3
-1.26%		231.50
-4
-1.7%		 　231.50
0
0%		233.00
1.5
0.65%		241.50
8.5
3.65%		240.00
-1.5
-0.62%		242.00
2
0.83%		 243.02
9 月246.00
4
1.65%		249.00
3
1.22%		247.50
-1.5
-0.6%		248.50
1
0.4%		238.00
-10.5
-4.23%		 　　240.50
2.5
1.05%		239.00
-1.5
-0.62%		240.50
1.5
0.63%		238.00
-2.5
-1.04%		 　239.00
1
0.42%		238.50
-0.5
-0.21%		245.00
6.5
2.73%		242.00
-3
-1.22%		245.00
3
1.24%		 　249.00
4
1.63%		250.00
1
0.4%		250.50
0.5
0.2%		251.00
0.5
0.2%		250.00
-1
-0.4%		 　249.50
-0.5
-0.2%		250.50
1
0.4%		 245.35
10 月254.00
3.5
1.4%		251.00
-3
-1.18%		255.50
4.5
1.79%		 　253.50
-2
-0.78%		250.00
-3.5
-1.38%		247.50
-2.5
-1%		247.50
0
0%		 　　241.00
-6.5
-2.63%		229.00
-12
-4.98%		224.00
-5
-2.18%		220.00
-4
-1.79%		205.00
-15
-6.82%		 　209.50
4.5
2.2%		205.50
-4
-1.91%		200.50
-5
-2.43%		198.50
-2
-1%		196.00
-2.5
-1.26%		 　182.50
-13.5
-6.89%		185.00
2.5
1.37%		189.50
4.5
2.43%		187.00
-2.5
-1.32%		192.50
5.5
2.94%		219.65
11 月 　188.00
-4.5
-2.34%		186.00
-2
-1.06%		180.50
-5.5
-2.96%		182.00
1.5
0.83%		171.00
-11
-6.04%		 　172.50
1.5
0.88%		172.50
0
0%		172.00
-0.5
-0.29%		168.50
-3.5
-2.03%		168.00
-0.5
-0.3%		 　167.50
-0.5
-0.3%		168.00
0.5
0.3%		168.00
0
0%		168.00
0
0%		166.00
-2
-1.19%		 　161.00
-5
-3.01%		161.00
0
0%		162.00
1
0.62%		162.00
0
0%		162.00
0
0%		 169.91
12 月164.00
2
1.23%		175.00
11
6.71%		187.00
12
6.86%		182.50
-4.5
-2.41%		181.50
-1
-0.55%		 　181.00
-0.5
-0.28%		173.00
-8
-4.42%		170.00
-3
-1.73%		166.50
-3.5
-2.06%		167.00
0.5
0.3%		 　166.00
-1
-0.6%		165.50
-0.5
-0.3%		165.00
-0.5
-0.3%		165.00
0
0%		162.50
-2.5
-1.52%		 　162.50
0
0%		163.50
1
0.62%		162.50
-1
-0.61%		162.00
-0.5
-0.31%		162.50
0.5
0.31%		165.50
3
1.85%		 163.50
-2
-1.21%		162.50
-1
-0.61%		161.50
-1
-0.62%		168.23

說明:最高漲幅:6.88%最低跌幅:-6.92% 最高價:261.50最低價:161.00平均價:218.86,灰色底表示週末,漲139天(467.5)元,跌145天(-529)元,平盤30天
7%=4,6%=2,4%=9,3%=9,2%=28,1%=48,0%=69,-0%=1,-1%=2,-2%=4,-3%=6,-4%=13,-5%=24,-6%=29,-7%=66,

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
2014-01-02 2723 123000 105 24676500 201.50 202.00 199.50 200.00 1.50 0% 200.00 10 200.50 11 43.48
2014-01-03 2723 71317 64 14226900 200.00 200.00 199.00 199.50 0.50 -0.25% 199.50 1 200.00 5 43.37
2014-01-06 2723 152231 138 30086700 201.00 201.00 196.50 197.50 2.00 -1% 197.50 6 198.00 9 42.93
2014-01-07 2723 126105 88 25299000 200.00 201.50 199.00 201.50 4.00 2.03% 201.00 6 201.50 5 43.80
2014-01-08 2723 105352 79 21114752 201.50 202.00 200.00 200.50 1.00 -0.5% 200.50 4 201.00 6 43.59
2014-01-09 2723 102102 81 20466798 200.50 201.50 199.50 200.50 0.00 0% 200.00 3 201.00 6 43.59
2014-01-10 2723 84650 69 16919050 200.50 200.50 199.00 199.00 1.50 -0.75% 199.00 4 200.00 11 43.26
2014-01-13 2723 243010 180 48190500 201.00 201.00 197.50 197.50 1.50 -0.75% 197.50 106 199.50 1 42.93
2014-01-14 2723 203404 176 39955184 197.50 200.00 195.00 196.00 1.50 -0.76% 195.50 5 196.00 7 42.61
2014-01-15 2723 91050 75 17752800 196.00 196.00 194.00 195.00 1.00 -0.51% 194.50 3 195.00 1 42.39
2014-01-16 2723 95020 90 18541430 195.00 196.00 194.50 195.00 0.00 0% 194.00 12 195.00 10 42.39
2014-01-17 2723 103156 91 19793030 195.00 195.00 190.00 191.00 4.00 -2.05% 191.00 1 192.00 8 41.52
2014-01-20 2723 267971 232 49816606 190.00 190.00 184.00 185.00 6.00 -3.14% 184.50 13 185.00 11 40.22
2014-01-21 2723 175371 155 32371690 185.00 186.00 183.00 185.00 0.00 0% 184.00 12 185.00 57 40.22
2014-01-22 2723 174393 169 32109705 185.00 185.00 182.00 184.00 1.00 -0.54% 184.00 2 184.50 19 40.00
2014-01-23 2723 112517 117 20652628 183.00 185.00 182.00 182.50 1.50 -0.82% 182.50 10 183.00 2 39.67
2014-01-24 2723 93610 96 17021740 182.00 183.00 181.00 181.50 1.00 -0.55% 181.50 3 182.00 3 39.46
2014-01-27 2723 196000 173 35919000 180.00 186.50 180.00 183.00 1.50 0.83% 182.00 19 183.00 1 39.78
2014-02-05 2723 249932 242 45909920 183.00 186.00 180.00 185.00 2.00 1.09% 185.00 1 185.50 1 40.22
2014-02-06 2723 490102 247 90722676 185.00 186.50 184.00 185.00 0.00 0% 185.00 37 186.00 16 40.22
2014-02-07 2723 443030 256 82088670 185.00 186.00 184.50 185.50 0.50 0.27% 185.50 92 186.00 1 40.33
2014-02-10 2723 446280 370 84756200 186.00 192.50 185.50 189.00 3.50 1.89% 189.00 2 189.50 1 41.09
2014-02-11 2723 440086 378 85144725 190.00 194.50 189.50 194.50 5.50 2.91% 194.00 29 194.50 6 42.28
2014-02-12 2723 901695 638 180963846 195.50 204.50 195.50 200.50 6.00 3.08% 200.50 7 201.00 52 43.59
2014-02-13 2723 461453 313 92820873 201.00 202.00 200.50 201.00 0.50 0.25% 201.00 34 201.50 3 43.70
2014-02-14 2723 613183 473 125286283 202.00 208.00 201.50 202.50 1.50 0.75% 202.00 28 202.50 5 44.02
2014-02-17 2723 291760 198 59369399 205.00 205.50 201.00 204.00 1.50 0.74% 204.00 1 204.50 1 44.35
2014-02-18 2723 1577850 731 340566300 206.00 218.00 206.00 218.00 14.00 6.86% 218.00 62 0.00 0 47.39
2014-02-19 2723 1179012 668 272910796 221.00 233.00 221.00 233.00 15.00 6.88% 233.00 110 0.00 0 50.65
2014-02-20 2723 781646 606 181884580 233.00 238.00 230.00 231.00 2.00 -0.86% 230.50 11 231.00 3 50.22
2014-02-21 2723 532120 423 120755559 235.00 236.00 222.50 226.50 4.50 -1.95% 226.00 22 226.50 5 49.24
2014-02-24 2723 593358 488 139377272 228.00 239.00 228.00 235.50 9.00 3.97% 234.00 5 235.50 4 51.20
2014-02-25 2723 727188 573 174165992 248.00 248.00 235.50 235.50 0.00 0% 235.00 27 235.50 5 51.20
2014-02-26 2723 483852 443 111654460 235.50 237.00 228.50 230.00 5.50 -2.34% 229.50 12 230.00 7 50.00
2014-02-27 2723 399430 299 91202040 230.50 235.00 226.00 227.50 2.50 -1.09% 227.00 114 227.50 14 49.46
2014-03-03 2723 597711 501 133909906 227.00 227.00 222.50 223.50 4.00 -1.76% 223.50 5 224.00 4 48.59
2014-03-04 2723 687275 500 156252335 228.00 228.50 224.00 228.50 5.00 2.24% 228.00 21 228.50 6 49.67
2014-03-05 2723 268305 224 61310040 230.00 231.50 227.00 227.50 1.00 -0.44% 227.50 19 228.00 22 49.46
2014-03-06 2723 879500 325 201133749 230.00 230.00 227.00 229.00 1.50 0.66% 228.00 20 229.00 12 49.78
2014-03-07 2723 302454 230 68523058 230.00 230.00 225.00 226.50 2.50 -1.09% 225.50 10 227.00 15 49.24
2014-03-10 2723 86000 79 19342500 227.00 227.00 223.50 225.00 1.50 -0.66% 224.50 31 225.00 28 48.91
2014-03-11 2723 428369 371 98825870 227.00 233.50 227.00 231.00 6.00 2.67% 231.00 17 231.50 7 50.22
2014-03-12 2723 844500 626 201156749 231.00 241.00 231.00 239.00 8.00 3.46% 239.00 18 239.50 10 51.96
2014-03-13 2723 581100 475 136461800 238.00 238.00 231.00 235.00 4.00 -1.67% 235.00 53 236.00 4 51.09
2014-03-14 2723 597595 432 141545405 233.00 243.00 230.00 240.00 5.00 2.13% 240.00 16 240.50 1 58.97
2014-03-17 2723 412152 293 99058872 244.00 245.00 238.00 238.00 2.00 -0.83% 237.50 34 240.00 52 58.48
2014-03-18 2723 718093 572 176135885 240.00 254.50 238.00 253.00 15.00 6.3% 251.50 3 253.00 49 62.16
2014-03-19 2723 470543 434 122932180 254.00 266.00 254.00 261.50 8.50 3.36% 261.00 3 261.50 9 64.25
2014-03-20 2723 1948849 704 505414078 260.00 271.00 246.00 246.00 15.50 -5.93% 246.00 3 247.00 2 60.44
2014-03-21 2723 713474 535 184134766 252.00 260.00 251.00 260.00 14.00 5.69% 258.50 1 260.00 835 63.88
2014-03-24 2723 565165 478 140160930 260.00 262.00 242.00 242.00 18.00 -6.92% 0.00 0 242.00 25 59.46
2014-03-25 2723 305445 298 72399965 238.00 241.00 234.00 237.00 5.00 -2.07% 236.50 12 237.00 8 58.23
2014-03-26 2723 300705 281 72062217 238.00 241.00 237.50 240.00 3.00 1.27% 239.50 5 240.00 2 58.97
2014-03-27 2723 125198 108 30286020 242.00 245.00 239.00 239.00 1.00 -0.42% 238.50 11 239.00 1 58.72
2014-03-28 2723 81257 76 19222652 239.00 240.00 235.50 235.50 3.50 -1.46% 235.00 5 236.50 1 57.86
2014-03-31 2723 83505 49 19723680 239.00 239.00 235.50 236.00 0.50 0.21% 236.00 20 237.50 1 57.99
2014-04-01 2723 504180 294 115498400 236.00 236.00 224.50 228.00 8.00 -3.39% 228.00 1 229.00 9 56.02
2014-04-02 2723 257302 202 59008960 232.00 232.00 228.50 229.00 1.00 0.44% 228.50 9 229.00 79 56.27
2014-04-03 2723 255350 231 59630675 230.00 238.00 230.00 230.50 1.50 0.66% 230.50 2 232.50 2 56.63
2014-04-07 2723 319520 254 75869800 230.00 241.00 230.00 240.00 9.50 4.12% 240.00 65 241.00 7 58.97
2014-04-08 2723 548855 268 131727990 240.00 242.00 239.00 240.50 0.50 0.21% 240.00 47 240.50 2 59.09
2014-04-09 2723 408200 278 97937400 241.00 243.00 236.50 240.50 0.00 0% 240.00 28 240.50 10 59.09
2014-04-10 2723 140606 122 33166424 240.50 240.50 234.50 235.50 5.00 -2.08% 234.50 6 235.50 3 57.86
2014-04-11 2723 256200 218 61153300 240.00 241.00 235.50 235.50 0.00 0% 235.50 10 236.00 6 57.86
2014-04-14 2723 392315 324 91975395 239.50 239.50 230.00 233.00 2.50 -1.06% 233.00 2 234.00 4 57.25
2014-04-15 2723 157270 150 37017180 236.00 237.00 234.00 235.00 2.00 0.86% 234.00 8 235.00 29 57.74
2014-04-16 2723 525162 345 126872204 239.00 245.00 237.50 241.50 6.50 2.77% 241.00 20 241.50 65 59.34
2014-04-17 2723 209617 192 51421589 245.00 247.50 243.50 246.50 5.00 2.07% 246.50 2 247.00 11 60.57
2014-04-18 2723 82512 75 20399416 251.00 251.50 243.00 243.00 3.50 -1.42% 243.00 8 244.00 1 59.71
2014-04-21 2723 1035277 40 241486980 243.00 243.00 239.00 239.50 3.50 -1.44% 239.00 2 240.00 2 58.85
2014-04-22 2723 76150 72 18333300 242.00 242.50 239.00 242.00 2.50 1.04% 241.50 3 242.50 5 59.46
2014-04-23 2723 146143 117 35560749 245.00 245.00 242.50 243.00 1.00 0.41% 242.50 6 243.00 1 59.71
2014-04-24 2723 53210 54 12943530 243.00 244.00 243.00 243.00 0.00 0% 243.00 6 244.50 1 59.71
2014-04-25 2723 411045 340 100088890 245.00 252.00 237.50 243.50 0.50 0.21% 243.00 1 243.50 187 59.83
2014-04-28 2723 2185081 187 521699656 250.00 250.00 234.00 236.50 7.00 -2.87% 236.00 2 236.50 1 58.11
2014-04-29 2723 181626 172 43695488 238.00 243.50 238.00 239.50 3.00 1.27% 239.00 2 239.50 7 58.85
2014-04-30 2723 268032 258 65391776 240.00 246.00 239.50 244.50 5.00 2.09% 244.00 4 244.50 2 60.07
2014-05-02 2723 136318 136 33293092 244.50 246.50 242.00 242.00 2.50 -1.02% 242.00 10 243.00 1 59.46
2014-05-05 2723 108084 106 26450538 245.00 246.00 242.50 246.00 4.00 1.65% 245.00 1 246.00 3 60.44
2014-05-06 2723 192263 177 46422620 249.00 251.00 239.00 239.00 7.00 -2.85% 239.00 21 240.00 22 58.72
2014-05-07 2723 110431 111 26609293 240.00 242.00 239.00 240.00 1.00 0.42% 240.00 2 241.50 1 58.97
2014-05-08 2723 243150 90 58564800 243.00 243.50 240.50 243.50 3.50 1.46% 242.00 2 243.50 2 59.83
2014-05-09 2723 106005 98 25926720 243.50 245.50 243.50 245.50 2.00 0.82% 245.00 5 245.50 6 60.32
2014-05-12 2723 376204 113 91490785 248.50 250.00 246.50 246.50 1.00 0.41% 246.50 4 247.00 1 60.57
2014-05-13 2723 157501 140 38333744 250.00 250.00 241.00 246.00 0.50 -0.2% 244.00 6 246.00 1 60.44
2014-05-14 2723 33000 33 8080000 246.00 246.50 242.00 246.50 0.50 0.2% 245.00 1 246.50 3 60.57
2014-05-15 2723 184195 180 45641872 249.50 250.00 246.50 246.50 0.00 0% 245.50 5 246.50 3 60.57
2014-05-16 2723 66000 53 16312500 247.00 248.50 245.50 247.50 1.00 0.41% 247.00 4 247.50 3 61.11
2014-05-19 2723 173004 136 42452474 248.00 248.50 243.50 244.00 3.50 -1.41% 243.50 6 244.00 19 60.25
2014-05-20 2723 50264 33 12171832 243.50 243.50 242.00 242.00 2.00 -0.82% 241.50 1 242.50 5 59.75
2014-05-21 2723 204590 176 47938673 242.00 242.00 231.50 234.00 8.00 -3.31% 234.00 23 235.00 2 57.78
2014-05-22 2723 165205 129 38452072 234.00 235.50 230.50 234.00 0.00 0% 232.00 5 234.00 1 57.78
2014-05-23 2723 114201 93 26368230 237.00 237.00 228.00 229.50 4.50 -1.92% 229.00 8 229.50 6 56.67
2014-05-26 2723 199743 187 46001247 230.00 232.50 228.50 230.50 1.00 0.44% 229.50 8 230.50 17 56.91
2014-05-27 2723 164291 124 38100721 231.00 233.50 231.00 231.00 0.50 0.22% 231.00 4 232.00 39 57.04
2014-05-28 2723 115162 102 26414260 231.00 231.50 227.50 228.00 3.00 -1.3% 227.50 3 228.50 2 56.30
2014-05-29 2723 77885 78 17666510 228.00 228.00 225.50 226.00 2.00 -0.88% 226.00 10 227.00 3 55.80
2014-05-30 2723 467000 358 105418500 226.00 227.00 224.00 226.50 0.50 0.22% 226.00 1 226.50 2 55.93
2014-06-03 2723 260549 232 60449868 229.00 235.00 227.00 231.00 4.50 1.99% 231.00 58 232.00 2 57.04
2014-06-04 2723 257656 229 60564175 234.50 236.00 233.50 235.00 4.00 1.73% 235.00 99 236.00 16 58.02
2014-06-05 2723 149422 147 35371225 236.00 237.50 234.50 236.50 1.50 0.64% 235.00 3 236.50 6 58.40
2014-06-06 2723 50210 54 11753140 236.50 236.50 233.00 234.00 2.50 -1.06% 234.00 1 235.00 3 57.78
2014-06-09 2723 68110 52 15784465 233.50 233.50 230.50 231.50 2.50 -1.07% 231.50 1 232.00 2 57.16
2014-06-10 2723 196875 140 46150186 231.00 237.00 231.00 235.00 3.50 1.51% 235.00 13 235.50 10 58.02
2014-06-11 2723 296105 130 69885070 238.00 238.00 235.00 235.50 0.50 0.21% 235.00 2 236.00 6 58.15
2014-06-12 2723 141294 92 33384060 235.50 236.50 235.50 236.00 0.50 0.21% 236.00 98 236.50 12 58.27
2014-06-13 2723 567026 77 133826610 233.00 236.50 233.00 236.00 0.00 0% 236.00 56 236.50 5 58.27
2014-06-16 2723 164100 103 38746600 236.00 238.50 235.00 236.00 0.00 0% 236.00 66 236.50 3 58.27
2014-06-17 2723 197005 163 46515180 236.00 237.50 235.50 237.00 1.00 0.42% 236.00 97 237.50 5 58.52
2014-06-18 2723 339174 266 79984042 236.00 237.00 234.00 234.50 2.50 -1.05% 234.50 1 235.50 1 57.90
2014-06-19 2723 349120 207 81800256 236.00 237.00 231.00 235.50 1.00 0.43% 235.50 2 236.00 10 58.15
2014-06-20 2723 105027 86 24786845 236.00 236.50 235.00 236.00 0.50 0.21% 236.00 54 236.50 9 58.27
2014-06-23 2723 223106 131 52711410 236.00 238.00 236.00 236.00 0.00 0% 236.00 146 236.50 19 58.27
2014-06-24 2723 294000 244 68450000 234.50 235.00 231.00 233.00 0.00 -1.27% 232.00 10 233.00 4 57.53
2014-06-25 2723 42003 39 9698191 231.00 231.50 230.50 231.00 2.00 -0.86% 230.50 8 231.00 2 57.04
2014-06-26 2723 209044 169 47991868 230.00 231.00 228.00 230.50 0.50 -0.22% 230.00 5 230.50 3 56.91
2014-06-27 2723 249015 143 57171465 230.00 230.50 228.50 230.00 0.50 -0.22% 230.00 8 230.50 2 56.79
2014-06-30 2723 351207 246 80984110 230.00 231.50 229.00 231.50 1.50 0.65% 230.00 99 231.50 1 57.16
2014-07-01 2723 348320 281 78417197 231.50 231.50 222.00 222.00 9.50 -4.1% 222.00 6 222.50 3 54.81
2014-07-02 2723 290060 244 62857750 222.00 222.00 216.00 216.00 6.00 -2.7% 216.00 120 216.50 3 53.33
2014-07-03 2723 44451 51 9669769 216.00 218.50 216.00 217.50 1.50 0.69% 217.50 2 218.50 2 53.70
2014-07-04 2723 173120 84 37530220 218.00 218.50 216.50 218.00 0.50 0.23% 218.00 2 218.50 2 53.83
2014-07-07 2723 73012 67 15965640 222.50 222.50 216.50 219.00 1.00 0.46% 218.50 8 219.00 6 54.07
2014-07-08 2723 53125 47 11563875 219.00 219.00 217.00 217.50 1.50 -0.68% 217.50 3 218.50 14 53.70
2014-07-09 2723 364002 119 79100438 216.50 219.00 216.00 218.00 0.50 0.23% 218.00 10 219.00 1 53.83
2014-07-10 2723 147050 137 32823400 219.00 226.00 219.00 226.00 8.00 3.67% 224.50 17 226.00 2 55.80
2014-07-11 2723 113050 111 25498650 226.50 228.50 222.50 222.50 3.50 -1.55% 222.50 2 223.00 1 54.94
2014-07-14 2723 41215 42 9229445 223.50 224.50 223.00 224.50 2.00 0.9% 223.50 11 224.50 2 55.43
2014-07-15 2723 70075 52 15644725 225.00 225.00 223.00 223.00 1.50 -0.67% 223.00 5 224.00 7 55.06
2014-07-16 2723 241050 42 54220124 223.00 225.50 223.00 224.00 1.00 0.45% 223.50 2 224.50 10 55.31
2014-07-17 2723 256459 204 59086796 225.00 232.00 225.00 232.00 8.00 3.57% 231.50 1 232.00 5 57.28
2014-07-18 2723 132414 94 30780430 232.00 235.00 228.50 232.50 0.50 0.22% 232.00 11 232.50 1 57.41
2014-07-21 2723 296052 147 69606694 234.00 236.00 234.00 235.50 3.00 1.29% 235.00 2 235.50 1 58.15
2014-07-22 2723 216114 145 51222018 236.00 238.50 234.00 238.00 2.50 1.06% 237.50 9 238.00 27 58.77
2014-07-24 2723 447387 318 110231702 238.00 250.50 237.50 247.00 9.00 3.78% 246.50 46 247.00 6 60.99
2014-07-25 2723 322787 232 80947856 248.00 253.00 248.00 251.00 4.00 1.62% 250.00 22 251.00 5 61.98
2014-07-28 2723 176432 124 44170351 251.00 252.00 248.50 250.00 1.00 -0.4% 250.00 16 251.50 7 61.73
2014-07-29 2723 169255 125 41844230 250.00 250.00 246.00 248.00 2.00 -0.8% 247.50 52 248.00 7 61.23
2014-07-30 2723 262270 195 65487540 247.00 255.00 246.50 253.00 5.00 2.02% 253.00 4 253.50 2 62.47
2014-07-31 2723 193495 98 49020730 252.00 255.50 251.00 255.50 2.50 0.99% 255.50 23 256.00 28 63.09
2014-08-01 2723 190324 158 48790457 255.00 260.00 255.00 255.50 0.00 0% 255.50 23 256.50 2 63.09
2014-08-04 2723 64620 51 16439740 255.50 255.50 252.50 255.00 0.50 -0.2% 255.00 8 256.00 3 62.96
2014-08-05 2723 45053 41 11446882 254.50 255.00 253.50 253.50 1.50 -0.59% 253.50 9 255.00 2 62.59
2014-08-06 2723 291087 219 74331620 253.00 263.00 250.00 260.50 7.00 2.76% 259.00 5 260.50 3 64.32
2014-08-07 2723 287266 163 69777503 246.00 246.00 242.50 242.50 18.00 -6.91% 0.00 0 242.50 120 77.72
2014-08-08 2723 483370 247 115115503 240.00 240.00 236.50 238.50 4.00 -1.65% 238.00 28 238.50 12 76.44
2014-08-11 2723 283400 208 68879599 240.50 245.00 239.50 243.00 4.50 1.89% 243.00 37 243.50 9 77.88
2014-08-12 2723 232202 159 55835480 243.00 243.00 240.00 240.00 3.00 -1.23% 240.00 58 240.50 4 76.92
2014-08-13 2723 439114 272 106406702 240.00 245.50 240.00 243.00 3.00 1.25% 243.00 36 244.50 18 77.88
2014-08-14 2723 174300 114 42237449 243.00 243.50 240.50 243.00 0.00 0% 242.50 5 243.00 33 77.88
2014-08-15 2723 234100 158 57504050 242.00 250.50 242.00 247.00 4.00 1.65% 247.00 9 248.00 1 79.17
2014-08-18 2723 139150 129 33564450 243.00 245.50 238.50 243.00 4.00 -1.62% 241.00 21 243.00 6 77.88
2014-08-19 2723 284312 140 67600368 239.00 241.00 235.00 239.00 4.00 -1.65% 239.00 4 240.00 1 76.60
2014-08-20 2723 153167 131 36531413 239.00 239.50 237.00 238.50 0.50 -0.21% 238.50 12 239.00 10 76.44
2014-08-21 2723 174200 160 40643600 241.00 241.00 229.00 235.50 3.00 -1.26% 235.50 9 236.00 1 75.48
2014-08-22 2723 76124 80 17705392 232.00 234.50 231.00 231.50 4.00 -1.7% 231.50 6 232.00 1 74.20
2014-08-25 2723 85000 82 19472000 230.00 231.50 228.00 231.50 0.00 0% 230.00 14 231.50 2 74.20
2014-08-26 2723 223105 156 51863965 235.00 235.00 230.00 233.00 1.50 0.65% 232.50 10 233.00 51 74.68
2014-08-27 2723 145100 129 34802849 234.00 243.00 234.00 241.50 8.50 3.65% 241.50 27 242.50 1 77.40
2014-08-28 2723 68013 61 16276139 241.50 242.50 238.00 240.00 1.50 -0.62% 239.00 20 240.50 10 76.92
2014-08-29 2723 50050 43 12078550 240.00 242.50 240.00 242.00 2.00 0.83% 241.00 21 242.00 1 77.56
2014-09-01 2723 100405 81 24677225 242.00 246.50 242.00 246.00 4.00 1.65% 245.50 5 246.00 1 78.85
2014-09-02 2723 75102 63 18573796 246.00 249.00 246.00 249.00 3.00 1.22% 247.00 14 249.00 2 79.81
2014-09-03 2723 147013 128 36370704 249.00 249.00 246.50 247.50 1.50 -0.6% 247.00 7 247.50 9 79.33
2014-09-04 2723 42000 42 10422500 250.00 250.00 245.00 248.50 1.00 0.4% 248.50 2 249.50 6 79.65
2014-09-05 2723 758410 456 181376490 249.00 249.00 232.50 238.00 10.50 -4.23% 238.00 2 240.00 50 76.28
2014-09-09 2723 305279 169 73399681 241.00 241.50 239.00 240.50 2.50 1.05% 240.50 19 241.00 2 77.08
2014-09-10 2723 54040 45 12938560 240.50 240.50 238.50 239.00 1.50 -0.62% 239.00 9 241.00 2 76.60
2014-09-11 2723 272100 181 65761100 243.00 245.00 240.50 240.50 1.50 0.63% 240.00 10 240.50 45 77.08
2014-09-12 2723 94173 67 22457001 240.50 241.00 237.50 238.00 2.50 -1.04% 237.50 8 238.00 5 76.28
2014-09-15 2723 49101 45 11697038 238.00 239.00 238.00 239.00 1.00 0.42% 238.50 3 239.00 2 76.60
2014-09-16 2723 165150 119 39539075 240.00 240.00 238.00 238.50 0.50 -0.21% 238.50 10 239.50 1 76.44
2014-09-17 2723 137455 124 33444520 241.00 246.00 240.00 245.00 6.50 2.73% 243.00 16 245.00 4 78.53
2014-09-18 2723 107010 86 25971920 245.00 245.00 241.50 242.00 3.00 -1.22% 241.50 7 242.00 1 77.56
2014-09-19 2723 80000 59 19550500 245.00 246.00 241.50 245.00 3.00 1.24% 244.00 1 245.00 34 78.53
2014-09-22 2723 133196 110 32624412 243.00 249.00 243.00 249.00 4.00 1.63% 249.00 1 249.50 2 79.81
2014-09-23 2723 131948 113 32669077 246.00 250.00 245.50 250.00 1.00 0.4% 250.00 5 251.00 2 80.13
2014-09-24 2723 98418 94 24665290 247.00 253.00 247.00 250.50 0.50 0.2% 250.50 5 252.00 5 80.29
2014-09-25 2723 99000 68 24819500 250.50 252.50 250.00 251.00 0.50 0.2% 251.00 6 251.50 1 80.45
2014-09-26 2723 87305 66 21811945 251.00 251.00 248.00 250.00 1.00 -0.4% 249.50 11 250.00 36 80.13
2014-09-29 2723 49000 43 12176000 248.00 249.50 247.50 249.50 0.50 -0.2% 249.00 1 250.00 10 79.97
2014-09-30 2723 188105 128 47058145 249.50 251.00 248.50 250.50 1.00 0.4% 250.00 68 251.00 9 80.29
2014-10-01 2723 108395 92 27444236 250.50 256.00 250.50 254.00 3.50 1.4% 254.00 14 254.50 1 81.41
2014-10-02 2723 97000 89 24423000 254.00 254.00 250.00 251.00 3.00 -1.18% 250.50 27 251.50 1 80.45
2014-10-03 2723 108098 102 27564892 251.00 258.00 250.00 255.50 4.50 1.79% 255.00 7 255.50 3 81.89
2014-10-06 2723 104100 94 26515200 255.50 256.50 253.00 253.50 2.00 -0.78% 253.50 3 255.00 10 81.25
2014-10-07 2723 62100 55 15515000 250.50 250.50 249.00 250.00 3.50 -1.38% 250.00 21 250.50 2 80.13
2014-10-08 2723 83000 72 20667500 248.00 251.00 246.50 247.50 2.50 -1% 247.50 3 248.00 1 79.33
2014-10-09 2723 1070151 38 263308146 247.50 249.00 246.00 247.50 0.00 0% 246.00 28 248.00 7 79.33
2014-10-13 2723 83450 78 20306950 245.00 247.00 240.00 241.00 6.50 -2.63% 241.00 15 241.50 4 77.24
2014-10-14 2723 277111 210 63429974 224.50 232.00 224.50 229.00 12.00 -4.98% 228.50 30 229.00 4 73.40
2014-10-15 2723 244440 208 55022620 227.00 227.00 224.00 224.00 5.00 -2.18% 224.00 13 225.00 30 71.79
2014-10-16 2723 198010 166 43556190 224.00 224.00 217.00 220.00 4.00 -1.79% 219.00 5 220.00 3 70.51
2014-10-17 2723 709129 311 147519203 218.00 218.50 205.00 205.00 15.00 -6.82% 205.00 271 206.00 2 65.71
2014-10-20 2723 316100 197 66399100 205.00 214.50 205.00 209.50 4.50 2.2% 209.00 18 209.50 1 67.15
2014-10-21 2723 459052 321 94615893 209.50 209.50 203.00 205.50 4.00 -1.91% 205.00 33 205.50 9 65.87
2014-10-22 2723 270000 225 54220000 205.50 205.50 199.50 200.50 5.00 -2.43% 200.50 28 201.00 9 64.26
2014-10-23 2723 522000 313 103694500 199.00 202.00 194.00 198.50 2.00 -1% 198.50 5 199.00 10 63.62
2014-10-24 2723 282000 159 55195000 198.00 198.00 194.50 196.00 2.50 -1.26% 195.00 11 196.00 5 62.82
2014-10-27 2723 480282 276 90460452 197.00 197.00 182.50 182.50 13.50 -6.89% 182.50 52 183.00 1 58.49
2014-10-28 2723 1175100 455 215631900 183.50 186.50 180.50 185.00 2.50 1.37% 184.50 1 185.00 18 59.29
2014-10-29 2723 337100 267 63872550 188.50 193.00 185.00 189.50 4.50 2.43% 189.50 9 190.00 21 60.74
2014-10-30 2723 316952 219 59378072 189.50 189.50 185.00 187.00 2.50 -1.32% 187.00 19 187.50 59 59.94
2014-10-31 2723 569300 407 108017700 187.00 192.50 187.00 192.50 5.50 2.94% 189.00 58 193.50 1 61.70
2014-11-03 2723 305001 278 57707700 190.50 192.50 186.00 188.00 4.50 -2.34% 188.00 4 188.50 8 60.26
2014-11-04 2723 110000 94 20568000 188.00 188.50 186.00 186.00 2.00 -1.06% 186.00 5 186.50 2 59.62
2014-11-05 2723 196215 190 35839775 186.00 186.50 180.50 180.50 5.50 -2.96% 180.00 26 182.00 3 57.85
2014-11-06 2723 153002 133 28026886 181.00 184.50 181.00 182.00 1.50 0.83% 182.00 16 183.00 4 58.33
2014-11-07 2723 694090 238 120011350 181.00 181.50 170.50 171.00 11.00 -6.04% 171.00 8 172.00 5 59.17
2014-11-10 2723 367002 267 63378365 171.00 174.50 171.00 172.50 1.50 0.88% 172.50 10 173.00 45 59.69
2014-11-11 2723 365100 238 63312300 175.00 175.00 172.00 172.50 0.00 0% 172.50 30 173.50 4 59.69
2014-11-12 2723 75005 61 12906875 171.00 174.00 171.00 172.00 0.50 -0.29% 171.50 4 172.00 3 59.52
2014-11-13 2723 1640355 129 277831495 173.00 173.00 165.50 168.50 3.50 -2.03% 168.00 3 168.50 7 58.30
2014-11-14 2723 141953 127 23957104 168.50 170.00 168.00 168.00 0.50 -0.3% 168.00 5 168.50 2 58.13
2014-11-17 2723 60000 56 10060500 168.00 168.50 167.00 167.50 0.50 -0.3% 167.50 2 169.00 8 57.96
2014-11-18 2723 86000 63 14371500 168.00 169.00 166.00 168.00 0.50 0.3% 167.00 1 168.00 36 58.13
2014-11-19 2723 37102 33 6225238 166.00 168.50 166.00 168.00 0.00 0% 167.00 1 168.00 7 58.13
2014-11-20 2723 66000 51 11119500 168.00 169.00 168.00 168.00 0.00 0% 168.00 2 168.50 13 58.13
2014-11-21 2723 79082 70 13210276 168.00 169.00 166.00 166.00 2.00 -1.19% 166.00 1 166.50 4 57.44
2014-11-24 2723 219042 208 35422556 166.00 167.00 160.00 161.00 5.00 -3.01% 160.50 8 161.00 1 55.71
2014-11-25 2723 84216 84 13609992 162.00 163.00 160.50 161.00 0.00 0% 161.00 5 161.50 1 55.71
2014-11-26 2723 61200 55 9916700 162.50 162.50 161.50 162.00 1.00 0.62% 162.00 4 162.50 2 56.06
2014-11-27 2723 50157 49 8130012 162.50 162.50 161.50 162.00 0.00 0% 161.50 8 162.00 13 56.06
2014-11-28 2723 125015 110 20263945 162.00 163.00 161.50 162.00 0.00 0% 162.00 55 163.00 1 56.06
2014-12-01 2723 344872 277 56479636 162.00 166.50 161.00 164.00 2.00 1.23% 163.50 14 164.00 35 56.75
2014-12-02 2723 494328 397 83889400 164.00 175.00 163.00 175.00 11.00 6.71% 175.00 137 0.00 0 60.55
2014-12-03 2723 791568 622 144817716 175.00 187.00 175.00 187.00 12.00 6.86% 186.00 2 187.00 1 64.71
2014-12-04 2723 438070 383 80230950 190.00 191.00 180.00 182.50 4.50 -2.41% 182.00 40 183.50 3 63.15
2014-12-05 2723 579000 158 105312500 183.00 184.00 181.50 181.50 1.00 -0.55% 181.00 24 181.50 1 62.80
2014-12-08 2723 422116 317 77235728 183.00 188.00 180.50 181.00 0.50 -0.28% 180.50 8 181.00 1 62.63
2014-12-09 2723 370239 237 65825564 181.00 183.50 173.00 173.00 8.00 -4.42% 173.00 14 174.50 4 59.86
2014-12-10 2723 364000 271 62637500 176.00 176.00 168.50 170.00 3.00 -1.73% 169.50 2 170.00 53 58.82
2014-12-11 2723 266100 170 44710650 169.00 169.50 166.50 166.50 3.50 -2.06% 166.50 19 167.50 1 57.61
2014-12-12 2723 540387 288 219056170 400.50 415.00 400.50 167.00 11.50 0.3% 411.00 3 414.50 1 32.54
2014-12-15 2723 72500 74 11990000 165.00 166.50 164.50 166.00 1.00 -0.6% 165.50 6 166.00 26 57.44
2014-12-16 2723 146450 127 24385600 166.00 168.50 165.00 165.50 0.50 -0.3% 165.50 3 166.00 8 57.27
2014-12-17 2723 72000 65 11895000 166.50 167.00 164.00 165.00 0.50 -0.3% 164.50 3 165.00 4 57.09
2014-12-18 2723 115100 97 19097100 167.00 167.50 164.00 165.00 0.00 0% 165.00 8 167.00 17 57.09
2014-12-19 2723 114000 97 18767000 166.00 167.00 162.00 162.50 2.50 -1.52% 162.50 11 164.00 52 56.23
2014-12-22 2723 193300 127 31470050 163.50 163.50 162.00 162.50 0.00 0% 162.00 39 162.50 4 56.23
2014-12-23 2723 126036 114 20723030 164.00 166.00 163.50 163.50 1.00 0.62% 163.00 19 164.00 1 56.57
2014-12-24 2723 138200 94 22539199 163.50 164.50 162.50 162.50 1.00 -0.61% 162.50 3 163.00 16 56.23
2014-12-25 2723 73600 68 11958100 162.50 163.50 162.00 162.00 0.50 -0.31% 162.00 16 163.00 13 56.06
2014-12-26 2723 50857 55 8286405 163.50 163.50 162.50 162.50 0.50 0.31% 162.50 10 163.50 118 56.23
2014-12-27 2723 89600 87 14785300 163.00 166.00 163.00 165.50 3.00 1.85% 165.00 17 166.00 14 57.27
2014-12-29 2723 154070 124 25356620 165.50 166.50 163.00 163.50 2.00 -1.21% 163.00 7 163.50 6 56.57
2014-12-30 2723 80200 73 13072000 163.50 164.00 162.00 162.50 1.00 -0.61% 162.00 18 162.50 2 56.23
2014-12-31 2723 88600 82 14380800 162.50 163.00 161.50 161.50 1.00 -0.62% 161.50 6 162.50 11 55.88