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　　　　161.50
0
0%		164.00
2.5
1.55%		162.00
-2
-1.22%		162.50
0.5
0.31%		163.50
1
0.62%		 　162.00
-1.5
-0.92%		163.50
1.5
0.93%		163.00
-0.5
-0.31%		167.50
4.5
2.76%		171.50
4
2.39%		 　170.00
-1.5
-0.87%		170.00
0
0%		173.00
3
1.76%		173.00
0
0%		176.00
3
1.73%		 　174.50
-1.5
-0.85%		172.00
-2.5
-1.43%		171.50
-0.5
-0.29%		171.00
-0.5
-0.29%		172.50
1.5
0.88%		 168.35
2 月　169.50
-3
-1.74%		171.00
1.5
0.88%		171.50
0.5
0.29%		169.50
-2
-1.17%		170.00
0.5
0.29%		 　170.00
0
0%		170.00
0
0%		165.50
-4.5
-2.65%		163.50
-2
-1.21%		165.50
2
1.22%		 　　　　　　　　　169.50
4
2.42%		166.00
-3.5
-2.06%		165.50
-0.5
-0.3%		 167.58
3 月　165.00
-0.5
-0.3%		163.00
-2
-1.21%		162.00
-1
-0.61%		161.50
-0.5
-0.31%		161.50
0
0%		 　159.50
-2
-1.24%		158.00
-1.5
-0.94%		157.50
-0.5
-0.32%		158.00
0.5
0.32%		155.00
-3
-1.9%		 　155.00
0
0%		149.50
-5.5
-3.55%		149.00
-0.5
-0.33%		144.00
-5
-3.36%		141.50
-2.5
-1.74%		 　138.00
-3.5
-2.47%		139.00
1
0.72%		139.00
0
0%		130.50
-8.5
-6.12%		133.50
3
2.3%		 　140.00
6.5
4.87%		139.50
-0.5
-0.36%		149.69
4 月140.00
0.5
0.36%		140.50
0.5
0.36%		 　　　140.00
-0.5
-0.36%		140.00
0
0%		136.50
-3.5
-2.5%		137.00
0.5
0.37%		 　139.00
2
1.46%		139.00
0
0%		137.00
-2
-1.44%		136.00
-1
-0.73%		137.00
1
0.74%		 　132.00
-5
-3.65%		130.00
-2
-1.52%		122.50
-7.5
-5.77%		130.00
7.5
6.12%		130.00
0
0%		 　130.00
0
0%		127.00
-3
-2.31%		130.00
3
2.36%		131.00
1
0.77%		 134.5
5 月　　　137.00
6
4.58%		138.00
1
0.73%		143.50
5.5
3.99%		145.00
1.5
1.05%		149.00
4
2.76%		 　159.00
10
6.71%		153.00
-6
-3.77%		163.00
10
6.54%		165.50
2.5
1.53%		168.00
2.5
1.51%		 　168.00
0
0%		163.00
-5
-2.98%		159.00
-4
-2.45%		158.00
-1
-0.63%		165.00
7
4.43%		 　164.50
-0.5
-0.3%		162.50
-2
-1.22%		162.00
-0.5
-0.31%		160.50
-1.5
-0.93%		158.00
-2.5
-1.56%		 157.92
6 月157.50
-0.5
-0.32%		168.50
11
6.98%		157.50
-11
-6.53%		154.00
-3.5
-2.22%		148.00
-6
-3.9%		 　149.50
1.5
1.01%		150.00
0.5
0.33%		149.50
-0.5
-0.33%		149.50
0
0%		148.00
-1.5
-1%		 　144.00
-4
-2.7%		145.00
1
0.69%		146.00
1
0.69%		146.00
0
0%		 　　150.00
4
2.74%		150.50
0.5
0.33%		149.00
-1.5
-1%		146.50
-2.5
-1.68%		143.00
-3.5
-2.39%		 　141.00
-2
-1.4%		149.50
8.5
6.03%		 149.54
7 月161.00
11.5
7.69%		159.00
-2
-1.24%		156.00
-3
-1.89%		 　155.00
-1
-0.64%		155.50
0.5
0.32%		148.00
-7.5
-4.82%		150.50
2.5
1.69%		 　　153.00
2.5
1.66%		148.00
-5
-3.27%		146.50
-1.5
-1.01%		147.50
1
0.68%		146.00
-1.5
-1.02%		 　146.00
0
0%		146.00
0
0%		146.50
0.5
0.34%		139.00
-7.5
-5.12%		137.50
-1.5
-1.08%		 　137.00
-0.5
-0.36%		140.00
3
2.19%		141.00
1
0.71%		144.50
3.5
2.48%		146.50
2
1.38%		147.73
8 月 　143.50
-3
-2.05%		137.50
-6
-4.18%		139.00
1.5
1.09%		141.50
2.5
1.8%		139.00
-2.5
-1.77%		 　141.50
2.5
1.8%		139.50
-2
-1.41%		153.00
13.5
9.68%		165.00
12
7.84%		169.00
4
2.42%		 　171.00
2
1.18%		174.00
3
1.75%		169.50
-4.5
-2.59%		172.00
2.5
1.47%		165.50
-6.5
-3.78%		 　161.50
-4
-2.42%		169.00
7.5
4.64%		161.50
-7.5
-4.44%		170.00
8.5
5.26%		170.00
0
0%		 170.00
0
0%		158.52
9 月165.50
-4.5
-2.65%		167.00
1.5
0.91%		176.00
9
5.39%		165.50
-10.5
-5.97%		 　168.00
2.5
1.51%		166.00
-2
-1.19%		168.00
2
1.2%		174.00
6
3.57%		172.50
-1.5
-0.86%		 　172.50
0
0%		189.50
17
9.86%		182.50
-7
-3.69%		182.50
0
0%		186.00
3.5
1.92%		 　185.00
-1
-0.54%		186.50
1.5
0.81%		185.00
-1.5
-0.8%		185.00
0
0%		189.00
4
2.16%		 　　　195.00
6
3.17%		 179.12
10 月196.50
1.5
0.77%		202.00
5.5
2.8%		 　205.00
3
1.49%		209.00
4
1.95%		200.50
-8.5
-4.07%		200.50
0
0%		 　　200.00
-0.5
-0.25%		201.50
1.5
0.75%		204.00
2.5
1.24%		198.50
-5.5
-2.7%		197.50
-1
-0.5%		 　197.00
-0.5
-0.25%		196.50
-0.5
-0.25%		190.50
-6
-3.05%		190.50
0
0%		196.00
5.5
2.89%		 　201.50
5.5
2.81%		202.50
1
0.5%		198.50
-4
-1.98%		197.50
-1
-0.5%		198.00
0.5
0.25%		 199.52
11 月　200.50
2.5
1.26%		198.00
-2.5
-1.25%		199.00
1
0.51%		190.00
-9
-4.52%		197.50
7.5
3.95%		 　198.00
0.5
0.25%		203.50
5.5
2.78%		223.00
19.5
9.58%		216.50
-6.5
-2.91%		220.50
4
1.85%		 　222.00
1.5
0.68%		222.00
0
0%		220.50
-1.5
-0.68%		222.50
2
0.91%		225.00
2.5
1.12%		 　219.50
-5.5
-2.44%		232.00
12.5
5.69%		227.50
-4.5
-1.94%		227.50
0
0%		229.00
1.5
0.66%		 　217.00
-12
-5.24%		 214.87
12 月219.00
2
0.92%		220.00
1
0.46%		224.00
4
1.82%		219.50
-4.5
-2.01%		 　220.00
0.5
0.23%		225.00
5
2.27%		211.50
-13.5
-6%		218.00
6.5
3.07%		220.00
2
0.92%		 　217.50
-2.5
-1.14%		220.00
2.5
1.15%		224.00
4
1.82%		235.00
11
4.91%		230.00
-5
-2.13%		 　241.50
11.5
5%		239.00
-2.5
-1.04%		247.00
8
3.35%		237.00
-10
-4.05%		235.00
-2
-0.84%		 　235.00
0
0%		234.00
-1
-0.43%		234.50
0.5
0.21%		235.00
0.5
0.21%		227.98

說明:最高漲幅:9.86%最低跌幅:-6.53% 最高價:247.00最低價:122.50平均價:171.65,灰色底表示週末,漲133天(515)元,跌134天(-411)元,平盤36天
10%=3,8%=3,7%=4,6%=3,5%=10,4%=4,3%=13,2%=29,1%=45,0%=55,-0%=1,-1%=4,-2%=5,-3%=11,-4%=12,-5%=26,-6%=31,-7%=44,

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
2015-01-05 2723 220347 143 35547226 161.00 162.50 160.50 161.50 0.00 0% 161.50 4 162.50 4 55.88
2015-01-06 2723 221443 216 36231709 161.50 165.50 161.50 164.00 2.50 1.55% 163.00 18 164.00 4 56.75
2015-01-07 2723 71100 72 11605300 164.00 164.00 162.00 162.00 2.00 -1.22% 162.00 7 162.50 3 56.06
2015-01-08 2723 74000 69 12078000 162.50 164.00 162.50 162.50 0.50 0.31% 162.50 23 163.50 7 56.23
2015-01-09 2723 184330 173 30290620 163.00 165.50 163.00 163.50 1.00 0.62% 163.50 2 164.00 10 56.57
2015-01-12 2723 158102 132 25747626 163.50 164.00 161.50 162.00 1.50 -0.92% 161.50 4 163.00 6 56.06
2015-01-13 2723 46200 46 7565800 163.50 164.00 163.50 163.50 1.50 0.93% 163.00 4 164.50 4 56.57
2015-01-14 2723 74100 63 12086500 163.50 164.00 162.00 163.00 0.50 -0.31% 163.00 19 163.50 1 56.40
2015-01-15 2723 294670 297 49450390 164.50 170.00 164.50 167.50 4.50 2.76% 167.50 5 168.00 1 57.96
2015-01-16 2723 269256 256 45601147 169.50 171.50 167.50 171.50 4.00 2.39% 170.50 7 171.50 2 59.34
2015-01-19 2723 290085 223 50133332 175.00 175.00 170.00 170.00 1.50 -0.87% 169.50 2 170.00 13 58.82
2015-01-20 2723 126000 96 21436000 170.00 171.00 169.00 170.00 0.00 0% 170.00 11 170.50 11 58.82
2015-01-21 2723 200617 169 34446624 170.00 173.00 170.00 173.00 3.00 1.76% 172.00 5 173.00 11 59.86
2015-01-22 2723 114270 114 19752210 173.00 174.00 171.50 173.00 0.00 0% 172.50 2 173.00 10 59.86
2015-01-23 2723 213320 192 37463820 174.50 176.50 174.00 176.00 3.00 1.73% 175.50 3 176.00 4 60.90
2015-01-26 2723 103140 99 18050000 176.50 177.00 173.50 174.50 1.50 -0.85% 174.00 7 175.00 7 60.38
2015-01-27 2723 91295 72 15734740 174.50 174.50 171.00 172.00 2.50 -1.43% 171.50 7 172.00 21 59.52
2015-01-28 2723 50020 40 8569950 171.00 172.00 171.00 171.50 0.50 -0.29% 171.00 3 172.00 11 59.34
2015-01-29 2723 60040 61 10246880 171.00 171.00 170.00 171.00 0.50 -0.29% 170.50 1 171.00 30 59.17
2015-01-30 2723 129000 91 22241500 171.00 174.00 170.00 172.50 1.50 0.88% 172.00 3 173.00 1 59.69
2015-02-02 2723 121230 106 20640330 172.50 172.50 168.50 169.50 3.00 -1.74% 169.50 5 170.50 1 58.65
2015-02-03 2723 103133 92 17665441 169.50 172.00 169.50 171.00 1.50 0.88% 171.00 15 171.50 3 59.17
2015-02-04 2723 122488 101 20934192 171.00 172.50 170.00 171.50 0.50 0.29% 170.00 15 171.50 2 59.34
2015-02-05 2723 34077 30 5789590 171.00 171.00 169.00 169.50 2.00 -1.17% 169.50 5 170.00 50 58.65
2015-02-06 2723 25267 29 4294523 170.00 171.50 169.50 170.00 0.50 0.29% 169.00 3 170.00 37 58.82
2015-02-09 2723 37357 35 6343833 170.00 170.00 168.50 170.00 0.00 0% 169.00 5 170.00 5 58.82
2015-02-10 2723 55000 48 9339000 170.00 170.00 169.00 170.00 0.00 0% 169.50 3 170.00 9 58.82
2015-02-11 2723 135000 127 22411500 169.00 169.00 165.00 165.50 4.50 -2.65% 165.00 14 166.00 5 57.27
2015-02-12 2723 239000 176 38855500 164.50 164.50 162.00 163.50 2.00 -1.21% 162.50 1 163.50 6 56.57
2015-02-13 2723 138700 129 22836350 164.50 165.50 163.50 165.50 2.00 1.22% 165.50 3 166.00 10 57.27
2015-02-24 2723 309600 151 52159600 167.00 169.50 166.50 169.50 4.00 2.42% 168.00 14 169.50 27 58.65
2015-02-25 2723 102051 88 16973466 169.50 169.50 165.50 166.00 3.50 -2.06% 165.50 8 166.00 18 57.44
2015-02-26 2723 118152 66 19512580 167.50 167.50 165.00 165.50 0.50 -0.3% 165.00 5 165.50 50 57.27
2015-03-02 2723 262000 198 43240500 165.50 166.00 164.50 165.00 0.50 -0.3% 164.00 5 165.00 38 57.09
2015-03-03 2723 81019 70 13185135 165.00 165.00 162.00 163.00 2.00 -1.21% 162.50 7 163.00 38 56.40
2015-03-04 2723 136100 108 22093500 163.00 163.00 161.50 162.00 1.00 -0.61% 161.50 22 162.00 19 56.06
2015-03-05 2723 71359 69 11532017 161.50 162.00 161.00 161.50 0.50 -0.31% 161.50 1 162.00 49 55.88
2015-03-06 2723 122100 97 19731950 162.00 162.50 161.00 161.50 0.00 0% 161.50 7 162.00 20 55.88
2015-03-09 2723 168497 110 26950769 161.50 161.50 159.00 159.50 2.00 -1.24% 159.50 14 160.50 33 55.19
2015-03-10 2723 226500 168 35843249 160.00 160.00 156.00 158.00 1.50 -0.94% 157.00 6 158.00 7 54.67
2015-03-11 2723 94023 74 14844180 158.00 159.00 156.50 157.50 0.50 -0.32% 157.50 10 158.00 2 54.50
2015-03-12 2723 78304 76 12361532 157.50 159.00 157.00 158.00 0.50 0.32% 157.50 9 158.00 7 54.67
2015-03-13 2723 298581 209 46497636 159.00 159.00 153.50 155.00 3.00 -1.9% 154.50 4 155.00 4 41.44
2015-03-16 2723 203930 177 31710650 155.00 156.50 155.00 155.00 0.00 0% 154.50 38 155.50 8 41.44
2015-03-17 2723 374952 245 56814300 155.00 155.50 149.50 149.50 5.50 -3.55% 149.50 7 150.50 2 39.97
2015-03-18 2723 298240 184 44295000 147.00 149.50 147.00 149.00 0.50 -0.33% 148.50 7 149.00 4 39.84
2015-03-19 2723 1341122 286 193658056 151.00 152.00 144.00 144.00 5.00 -3.36% 144.00 13 144.50 3 38.50
2015-03-20 2723 928550 359 132098424 145.00 145.00 140.50 141.50 2.50 -1.74% 141.00 74 141.50 49 37.83
2015-03-23 2723 361102 292 50256984 141.50 141.50 138.00 138.00 3.50 -2.47% 138.00 18 138.50 1 36.90
2015-03-24 2723 1513233 415 208450735 138.00 141.50 138.00 139.00 1.00 0.72% 139.00 20 139.50 17 37.17
2015-03-25 2723 468377 364 65736780 141.00 143.50 138.50 139.00 0.00 0% 139.00 2 140.50 18 37.17
2015-03-26 2723 724000 591 97066500 139.00 141.50 130.00 130.50 8.50 -6.12% 130.00 67 130.50 23 34.89
2015-03-27 2723 290700 276 38808000 132.00 135.00 132.00 133.50 3.00 2.3% 133.00 2 133.50 2 35.70
2015-03-30 2723 696797 457 97030330 136.00 141.50 136.00 140.00 6.50 4.87% 139.50 10 140.00 64 37.43
2015-03-31 2723 515001 310 72109643 140.00 142.00 138.00 139.50 0.50 -0.36% 138.50 3 139.50 13 37.30
2015-04-01 2723 326100 259 45503000 138.00 142.00 137.00 140.00 0.50 0.36% 139.50 13 140.00 26 37.43
2015-04-02 2723 223217 186 31419314 141.00 141.50 140.00 140.50 0.50 0.36% 140.00 6 140.50 29 37.57
2015-04-07 2723 439166 282 61163330 140.50 142.00 138.00 140.00 0.50 -0.36% 139.50 20 140.00 6 37.43
2015-04-08 2723 1542000 276 217179250 140.00 142.00 140.00 140.00 0.00 0% 139.50 30 140.00 35 37.43
2015-04-09 2723 321100 216 44122000 140.00 140.00 136.00 136.50 3.50 -2.5% 136.50 12 137.50 33 36.50
2015-04-10 2723 162078 104 22233264 137.50 138.00 136.50 137.00 0.50 0.37% 137.00 16 137.50 40 36.63
2015-04-13 2723 327110 253 45381620 137.50 139.50 137.50 139.00 2.00 1.46% 139.00 19 139.50 2 37.17
2015-04-14 2723 1185026 811 165632718 139.00 141.00 138.00 139.00 0.00 0% 138.50 35 139.00 12 37.17
2015-04-15 2723 458309 378 63087642 139.00 140.00 136.50 137.00 2.00 -1.44% 136.50 9 137.00 6 36.63
2015-04-16 2723 230100 140 31566300 137.00 138.00 136.00 136.00 1.00 -0.73% 136.00 6 136.50 8 36.36
2015-04-17 2723 586205 423 80789880 137.00 140.00 136.50 137.00 1.00 0.74% 136.50 39 137.00 18 36.63
2015-04-20 2723 427700 302 56909600 136.50 136.50 131.00 132.00 5.00 -3.65% 131.50 5 132.00 3 35.29
2015-04-21 2723 484400 387 63353900 133.00 133.50 130.00 130.00 2.00 -1.52% 130.00 3 130.50 51 34.76
2015-04-22 2723 729210 586 91076065 130.00 130.50 121.00 122.50 7.50 -5.77% 122.50 7 123.00 3 32.75
2015-04-23 2723 1487010 945 188722810 122.50 130.00 122.50 130.00 7.50 6.12% 129.50 57 130.00 119 34.76
2015-04-24 2723 850150 593 111074750 131.00 133.00 129.50 130.00 0.00 0% 129.50 76 130.00 47 34.76
2015-04-27 2723 1232500 403 160558749 133.00 133.50 129.00 130.00 0.00 0% 129.50 8 130.00 20 34.76
2015-04-28 2723 444000 343 57504500 132.00 133.00 126.00 127.00 3.00 -2.31% 127.00 23 128.00 2 33.96
2015-04-29 2723 619169 427 80284315 127.00 131.00 127.00 130.00 3.00 2.36% 129.50 1 130.00 3 34.76
2015-04-30 2723 1153023 803 152771605 131.00 134.50 131.00 131.00 1.00 0.77% 131.00 9 132.50 71 35.03
2015-05-04 2723 2406200 1227 329273400 131.00 140.00 131.00 137.00 6.00 4.58% 136.50 16 137.00 109 36.63
2015-05-05 2723 1803045 1040 250248525 137.00 140.00 135.50 138.00 1.00 0.73% 137.50 52 138.00 40 36.90
2015-05-06 2723 2781410 1714 396280540 138.00 144.50 138.00 143.50 5.50 3.99% 143.50 13 144.00 24 38.37
2015-05-07 2723 2934394 2052 430163418 144.00 149.50 143.00 145.00 1.50 1.05% 144.50 9 145.00 69 38.77
2015-05-08 2723 1344867 901 197787746 146.00 149.00 145.00 149.00 4.00 2.76% 148.50 19 149.00 26 39.42
2015-05-11 2723 2484809 1649 389307131 152.00 159.00 152.00 159.00 10.00 6.71% 158.50 6 159.00 225 42.06
2015-05-12 2723 1712485 1329 264279705 158.50 158.50 150.50 153.00 6.00 -3.77% 153.00 24 154.00 21 40.48
2015-05-13 2723 836267 694 133026521 158.00 163.50 155.00 163.00 10.00 6.54% 162.50 11 163.00 7 43.12
2015-05-14 2723 1445427 1226 241867167 163.50 172.00 163.00 165.50 2.50 1.53% 165.00 3 165.50 31 43.78
2015-05-15 2723 552151 499 92536217 168.50 169.00 166.00 168.00 2.50 1.51% 167.50 5 168.00 8 44.44
2015-05-18 2723 713515 618 120100005 168.00 173.00 166.50 168.00 0.00 0% 167.50 2 168.00 45 44.44
2015-05-19 2723 1266635 1040 206423370 170.00 171.00 159.50 163.00 5.00 -2.98% 162.50 5 163.50 2 43.12
2015-05-20 2723 897374 755 143726466 165.00 165.00 158.00 159.00 4.00 -2.45% 158.00 31 159.00 8 42.06
2015-05-21 2723 922050 603 146316375 161.00 163.00 155.50 158.00 1.00 -0.63% 157.50 14 158.00 61 41.80
2015-05-22 2723 893250 734 144284250 161.00 165.00 159.50 165.00 7.00 4.43% 164.50 17 165.00 12 43.65
2015-05-25 2723 392070 323 64550515 166.00 166.50 163.50 164.50 0.50 -0.3% 164.50 29 165.00 2 43.52
2015-05-26 2723 260186 253 42613632 166.00 167.00 162.50 162.50 2.00 -1.22% 162.00 32 162.50 3 42.99
2015-05-27 2723 328100 302 53266300 162.00 165.00 160.00 162.00 0.50 -0.31% 162.00 9 162.50 4 42.86
2015-05-28 2723 197460 184 31764790 162.00 163.00 160.00 160.50 1.50 -0.93% 160.50 20 161.00 1 42.46
2015-05-29 2723 588300 532 94856349 158.00 166.00 158.00 158.00 2.50 -1.56% 158.00 18 158.50 2 41.80
2015-06-01 2723 217144 199 34395484 160.00 160.00 156.50 157.50 0.50 -0.32% 157.50 5 158.50 1 41.67
2015-06-02 2723 707310 634 116388080 159.50 168.50 158.50 168.50 11.00 6.98% 168.00 2 168.50 15 44.58
2015-06-03 2723 986000 832 164260000 168.50 176.00 157.50 157.50 11.00 -6.53% 157.50 16 158.00 4 41.67
2015-06-04 2723 1023500 759 158120500 157.50 161.00 148.50 154.00 3.50 -2.22% 154.00 13 154.50 6 40.74
2015-06-05 2723 672215 555 101350750 154.00 157.00 148.00 148.00 6.00 -3.9% 148.00 22 148.50 1 39.15
2015-06-08 2723 305000 265 45799500 150.50 153.50 148.00 149.50 1.50 1.01% 149.50 45 150.00 150 39.55
2015-06-09 2723 348200 255 52263000 152.50 154.00 149.00 150.00 0.50 0.33% 149.50 5 150.00 83 39.68
2015-06-10 2723 141043 135 21176993 152.00 152.50 149.00 149.50 0.50 -0.33% 149.50 3 150.50 33 39.55
2015-06-11 2723 255152 217 38524724 153.50 153.50 149.50 149.50 0.00 0% 149.50 25 150.50 2 39.55
2015-06-12 2723 572250 394 84180500 149.50 151.00 144.50 148.00 1.50 -1% 147.50 15 148.00 1 39.15
2015-06-15 2723 604257 467 85598022 148.50 148.50 138.00 144.00 4.00 -2.7% 143.50 20 144.00 7 38.10
2015-06-16 2723 207243 190 29846235 146.50 146.50 142.00 145.00 1.00 0.69% 144.50 14 145.00 2 38.36
2015-06-17 2723 278050 235 40287950 147.50 147.50 143.00 146.00 1.00 0.69% 145.00 45 146.00 8 38.62
2015-06-18 2723 189012 160 27588794 146.00 147.00 145.50 146.00 0.00 0% 146.00 10 146.50 3 38.62
2015-06-22 2723 294905 255 43835845 147.00 151.50 146.00 150.00 4.00 2.74% 150.00 47 150.50 1 39.68
2015-06-23 2723 327600 300 49377300 153.00 153.00 149.00 150.50 0.50 0.33% 149.50 1 150.50 8 39.81
2015-06-24 2723 122800 105 18375900 152.00 152.50 149.00 149.00 1.50 -1% 149.00 26 149.50 7 39.42
2015-06-25 2723 253450 178 37308700 147.00 150.00 146.00 146.50 0.00 -1.68% 146.00 48 146.50 45 38.76
2015-06-26 2723 417765 313 59826395 146.00 146.00 142.00 143.00 3.50 -2.39% 143.00 10 143.50 6 37.83
2015-06-29 2723 188600 128 26680100 143.00 143.00 140.50 141.00 2.00 -1.4% 141.00 9 141.50 7 37.30
2015-06-30 2723 152385 135 22204057 144.50 149.50 143.00 149.50 8.50 6.03% 148.00 31 149.50 4 39.55
2015-07-01 2723 746444 623 118518540 153.00 162.50 150.50 161.00 11.50 7.69% 160.00 2 161.00 6 42.59
2015-07-02 2723 318344 293 51438524 164.50 164.50 158.00 159.00 2.00 -1.24% 159.00 19 160.00 2 42.06
2015-07-03 2723 227050 216 35470300 159.00 159.00 155.00 156.00 3.00 -1.89% 155.50 16 156.00 23 41.27
2015-07-06 2723 87002 86 13561313 155.00 157.00 154.00 155.00 1.00 -0.64% 155.00 11 156.00 4 41.01
2015-07-07 2723 167000 133 26028500 156.50 160.00 154.00 155.50 0.50 0.32% 155.00 3 155.50 2 41.14
2015-07-08 2723 539152 361 80112496 153.00 154.50 145.00 148.00 7.50 -4.82% 147.50 13 148.00 14 39.15
2015-07-09 2723 461149 395 68696850 147.00 154.00 142.00 150.50 2.50 1.69% 150.00 41 150.50 1 39.81
2015-07-13 2723 185151 182 28351103 152.50 154.50 151.50 153.00 2.50 1.66% 152.50 1 153.00 5 40.48
2015-07-14 2723 264210 247 39421185 155.00 155.00 145.50 148.00 5.00 -3.27% 148.00 1 148.50 8 39.15
2015-07-15 2723 90147 86 13269109 148.50 148.50 146.00 146.50 1.50 -1.01% 146.50 6 147.00 9 38.76
2015-07-16 2723 78018 63 11447654 146.50 147.50 145.00 147.50 1.00 0.68% 146.50 14 147.50 8 39.02
2015-07-17 2723 59405 58 8709927 146.00 147.50 146.00 146.00 1.50 -1.02% 146.00 2 146.50 1 38.62
2015-07-20 2723 113000 100 16510500 147.00 148.00 144.00 146.00 0.00 0% 145.50 1 146.00 137 38.62
2015-07-21 2723 252000 200 37019500 148.50 148.50 146.00 146.00 0.00 0% 146.00 25 146.50 7 38.62
2015-07-22 2723 103250 82 15163125 146.00 147.50 146.00 146.50 0.50 0.34% 146.50 4 147.00 4 38.76
2015-07-23 2723 349430 320 48731700 147.00 147.00 136.00 139.00 7.50 -5.12% 139.00 6 139.50 1 36.77
2015-07-24 2723 802000 429 108634000 135.00 137.50 134.00 137.50 1.50 -1.08% 136.50 1 138.00 25 36.38
2015-07-27 2723 279102 198 38770974 137.50 140.50 136.50 137.00 0.50 -0.36% 137.00 11 137.50 1 36.24
2015-07-28 2723 207199 160 28719559 135.50 140.50 135.50 140.00 3.00 2.19% 140.00 10 140.50 5 37.04
2015-07-29 2723 198300 148 28194800 141.00 144.00 141.00 141.00 1.00 0.71% 141.00 28 141.50 1 37.30
2015-07-30 2723 73050 71 10517200 144.50 145.00 143.00 144.50 3.50 2.48% 144.00 5 144.50 7 38.23
2015-07-31 2723 143050 119 20761300 148.00 148.00 144.00 146.50 2.00 1.38% 146.50 2 147.00 10 38.76
2015-08-03 2723 97000 96 13826000 147.50 147.50 141.00 143.50 3.00 -2.05% 142.00 1 143.50 8 37.96
2015-08-04 2723 175490 174 24296130 143.50 143.50 137.00 137.50 6.00 -4.18% 137.50 3 138.00 4 36.38
2015-08-05 2723 216000 166 29565000 137.00 140.00 135.50 139.00 1.50 1.09% 138.50 7 139.00 2 36.77
2015-08-06 2723 84050 79 11831550 139.00 142.50 138.50 141.50 2.50 1.8% 140.00 5 141.50 5 37.43
2015-08-07 2723 45500 43 6342750 140.00 140.00 138.50 139.00 2.50 -1.77% 139.00 11 140.00 4 36.77
2015-08-10 2723 50250 49 7062375 138.50 142.00 138.50 141.50 2.50 1.8% 141.00 1 141.50 13 37.43
2015-08-11 2723 149000 133 21210500 142.50 145.00 139.00 139.50 2.00 -1.41% 139.50 4 140.00 1 36.90
2015-08-12 2723 469427 306 70692831 141.50 153.00 141.50 153.00 13.50 9.68% 153.00 679 0.00 0 30.36
2015-08-13 2723 1477050 1193 235857250 158.00 167.00 155.00 165.00 12.00 7.84% 165.00 3 165.50 13 32.74
2015-08-14 2723 1083068 895 182438924 165.00 171.00 162.00 169.00 4.00 2.42% 169.00 63 169.50 27 33.53
2015-08-17 2723 1242553 994 215762392 171.00 177.00 169.00 171.00 2.00 1.18% 170.00 17 171.00 4 33.93
2015-08-18 2723 1139506 760 196356038 174.50 175.00 169.00 174.00 3.00 1.75% 173.50 1 174.00 17 34.52
2015-08-19 2723 686435 598 118202667 174.00 176.00 166.50 169.50 4.50 -2.59% 169.50 7 170.50 1 33.63
2015-08-20 2723 363194 302 62351271 169.00 174.00 168.00 172.00 2.50 1.47% 171.00 1 172.00 1 34.13
2015-08-21 2723 358250 333 59803500 170.50 170.50 165.00 165.50 6.50 -3.78% 165.50 9 166.00 1 32.84
2015-08-24 2723 491760 344 77294360 160.00 161.50 153.00 161.50 4.00 -2.42% 161.50 21 162.00 3 32.04
2015-08-25 2723 568403 462 95902204 158.50 177.00 157.50 169.00 7.50 4.64% 168.00 4 169.00 2 33.53
2015-08-26 2723 555185 471 89744285 167.50 168.00 158.50 161.50 7.50 -4.44% 160.50 4 161.50 1 32.04
2015-08-27 2723 951526 796 162083655 164.50 173.50 164.00 170.00 8.50 5.26% 170.00 1 170.50 5 33.73
2015-08-28 2723 505102 462 86531738 175.00 175.50 166.00 170.00 0.00 0% 169.50 1 170.00 104 33.73
2015-08-31 2723 220180 198 37177420 171.00 172.00 166.50 170.00 0.00 0% 169.50 2 170.00 61 33.73
2015-09-01 2723 257725 215 42969487 170.00 170.00 165.50 165.50 4.50 -2.65% 165.50 7 166.00 1 32.84
2015-09-02 2723 380100 342 63697300 165.00 172.00 165.00 167.00 1.50 0.91% 167.00 2 167.50 2 33.13
2015-09-03 2723 477580 404 81820500 168.50 176.00 166.50 176.00 9.00 5.39% 175.50 2 176.00 19 34.92
2015-09-04 2723 1424036 1069 249105976 176.00 183.00 165.50 165.50 10.50 -5.97% 165.50 14 166.00 2 32.84
2015-09-07 2723 277200 250 46346900 166.00 169.50 165.00 168.00 2.50 1.51% 167.50 2 168.00 1 33.33
2015-09-08 2723 284000 234 47268500 170.00 170.00 165.00 166.00 2.00 -1.19% 165.50 12 166.00 18 32.94
2015-09-09 2723 303115 263 50912705 170.50 170.50 167.00 168.00 2.00 1.2% 168.00 2 168.50 3 33.33
2015-09-10 2723 536227 456 93117998 169.00 178.00 166.50 174.00 6.00 3.57% 173.50 1 174.00 8 34.52
2015-09-11 2723 483231 435 83588116 176.50 177.00 170.00 172.50 1.50 -0.86% 172.50 16 173.50 1 34.23
2015-09-14 2723 278630 245 47925044 175.50 175.50 170.50 172.50 0.00 0% 172.00 17 173.00 5 34.23
2015-09-15 2723 1933721 1460 352923769 174.00 189.50 172.50 189.50 17.00 9.86% 189.50 10 0.00 0 37.60
2015-09-16 2723 1547516 1170 284897412 189.50 192.00 180.00 182.50 7.00 -3.69% 182.50 3 183.00 12 36.21
2015-09-17 2723 415307 352 76150874 184.50 185.00 182.50 182.50 0.00 0% 182.50 6 183.00 2 36.21
2015-09-18 2723 1110415 954 210521775 182.50 195.00 182.50 186.00 3.50 1.92% 185.50 20 186.50 1 36.90
2015-09-21 2723 299102 259 55437768 182.50 188.00 182.50 185.00 1.00 -0.54% 184.50 11 185.00 1 36.71
2015-09-22 2723 465589 383 87329346 186.00 190.00 185.50 186.50 1.50 0.81% 186.00 16 188.00 2 37.00
2015-09-23 2723 293480 243 54301820 186.00 188.00 183.00 185.00 1.50 -0.8% 185.00 1 186.00 3 36.71
2015-09-24 2723 502372 437 93967448 185.00 192.00 182.50 185.00 0.00 0% 185.00 13 185.50 2 36.71
2015-09-25 2723 369491 323 69155052 186.50 190.50 184.00 189.00 4.00 2.16% 188.50 2 189.00 21 37.50
2015-09-30 2723 835062 689 161348528 188.00 197.50 186.00 195.00 6.00 3.17% 193.00 2 195.00 38 38.69
2015-10-01 2723 388202 313 75762489 197.00 197.00 192.00 196.50 1.50 0.77% 196.50 19 197.00 20 38.99
2015-10-02 2723 750597 621 151473997 196.50 205.00 196.50 202.00 5.50 2.8% 201.00 1 202.00 4 40.08
2015-10-05 2723 252247 215 51600388 202.00 206.00 202.00 205.00 3.00 1.49% 204.50 4 205.00 19 40.67
2015-10-06 2723 415611 375 87281588 207.00 214.00 207.00 209.00 4.00 1.95% 209.00 3 210.00 7 41.47
2015-10-07 2723 410430 356 83331645 210.00 210.00 200.50 200.50 8.50 -4.07% 200.50 1 203.00 4 39.78
2015-10-08 2723 336100 309 66944550 202.50 202.50 197.00 200.50 0.00 0% 200.00 15 201.00 4 39.78
2015-10-12 2723 223240 192 45213980 202.50 206.50 200.00 200.00 0.50 -0.25% 200.00 103 202.00 1 39.68
2015-10-13 2723 171549 141 34524280 200.00 204.00 199.00 201.50 1.50 0.75% 201.00 2 201.50 1 39.98
2015-10-14 2723 146416 139 29631280 203.50 205.00 200.50 204.00 2.50 1.24% 203.00 1 204.00 9 40.48
2015-10-15 2723 298327 222 59578746 204.00 204.50 198.00 198.50 5.50 -2.7% 198.00 5 198.50 1 39.38
2015-10-16 2723 305020 252 60248440 199.00 201.50 195.00 197.50 1.00 -0.5% 197.00 60 197.50 22 39.19
2015-10-19 2723 244108 187 47754329 197.00 198.50 193.00 197.00 0.50 -0.25% 196.50 9 197.00 4 39.09
2015-10-20 2723 262005 204 51462990 196.00 198.00 195.00 196.50 0.50 -0.25% 196.00 4 196.50 10 38.99
2015-10-21 2723 620013 537 118480496 196.50 196.50 189.00 190.50 6.00 -3.05% 190.00 7 190.50 12 37.80
2015-10-22 2723 271141 240 51696072 189.00 192.00 189.00 190.50 0.00 0% 190.00 3 190.50 30 37.80
2015-10-23 2723 209055 200 40694280 193.00 196.00 191.50 196.00 5.50 2.89% 195.50 1 196.00 8 38.89
2015-10-26 2723 182149 174 36579300 198.50 202.50 197.50 201.50 5.50 2.81% 201.50 2 202.00 5 39.98
2015-10-27 2723 136073 123 27460173 201.50 203.50 200.50 202.50 1.00 0.5% 201.00 9 202.50 3 40.18
2015-10-28 2723 107030 100 21397940 201.00 203.00 198.00 198.50 4.00 -1.98% 198.50 6 199.00 3 39.38
2015-10-29 2723 103010 90 20368000 199.00 200.00 196.50 197.50 1.00 -0.5% 197.50 5 198.50 1 39.19
2015-10-30 2723 147010 140 29134475 197.50 201.50 196.50 198.00 0.50 0.25% 198.00 1 198.50 3 39.29
2015-11-02 2723 121253 120 24102726 198.00 200.50 197.50 200.50 2.50 1.26% 200.50 1 201.00 10 39.78
2015-11-03 2723 77080 79 15370840 201.00 201.50 198.00 198.00 2.50 -1.25% 198.00 6 198.50 2 39.29
2015-11-04 2723 567001 489 114453199 203.00 210.00 195.50 199.00 1.00 0.51% 199.00 1 199.50 8 39.48
2015-11-05 2723 824250 591 158160500 200.00 200.00 189.00 190.00 9.00 -4.52% 190.00 3 191.00 13 37.70
2015-11-06 2723 540289 458 105448076 190.50 199.00 190.50 197.50 7.50 3.95% 196.50 20 197.50 1 39.19
2015-11-09 2723 335000 289 66754000 200.00 202.00 197.50 198.00 0.50 0.25% 197.50 22 199.00 4 39.29
2015-11-10 2723 322200 300 64929400 199.50 204.00 198.50 203.50 5.50 2.78% 202.00 4 203.50 18 28.70
2015-11-11 2723 1994241 1130 441457743 215.00 223.50 215.00 223.00 19.50 9.58% 222.50 2 223.00 104 31.45
2015-11-12 2723 1152860 883 254786480 227.00 227.00 215.00 216.50 6.50 -2.91% 216.50 6 218.00 1 30.54
2015-11-13 2723 739913 678 161780947 216.50 224.50 211.00 220.50 4.00 1.85% 220.00 5 220.50 1 31.10
2015-11-16 2723 700170 590 155520580 221.00 226.00 218.00 222.00 1.50 0.68% 222.00 1 222.50 17 31.31
2015-11-17 2723 411100 379 91088100 226.00 227.00 219.00 222.00 0.00 0% 221.50 3 222.00 3 31.31
2015-11-18 2723 463248 383 102740812 224.00 224.00 218.00 220.50 1.50 -0.68% 220.00 1 220.50 1 31.10
2015-11-19 2723 442324 398 98440604 223.00 225.00 218.50 222.50 2.00 0.91% 222.50 23 223.00 1 31.38
2015-11-20 2723 435289 374 97579236 224.00 226.50 221.50 225.00 2.50 1.12% 225.00 7 225.50 3 31.73
2015-11-23 2723 473434 361 104932112 227.50 228.00 217.00 219.50 5.50 -2.44% 218.50 4 220.00 92 30.96
2015-11-24 2723 663775 544 153197200 233.50 236.00 227.00 232.00 5.00 5.69% 228.00 2 230.00 52 32.44
2015-11-25 2723 406031 378 92699519 233.00 233.00 224.50 227.50 4.50 -1.94% 227.50 3 228.00 2 32.09
2015-11-26 2723 325217 290 74073259 229.50 230.50 225.00 227.50 0.00 0% 227.00 3 228.00 10 32.09
2015-11-27 2723 170500 164 38732000 229.50 230.00 223.50 229.00 1.50 0.66% 228.00 2 229.00 3 32.30
2015-11-30 2723 647458 470 142220386 228.00 229.00 214.50 217.00 12.00 -5.24% 217.00 4 218.00 50 30.61
2015-12-01 2723 449879 385 97653181 217.00 220.00 215.00 219.00 2.00 0.92% 217.50 15 219.00 1 30.89
2015-12-02 2723 319017 304 70303223 220.50 224.00 218.00 220.00 1.00 0.46% 219.00 12 220.00 2 31.03
2015-12-03 2723 218162 216 48625626 222.50 224.50 220.00 224.00 4.00 1.82% 224.00 8 224.50 12 31.59
2015-12-04 2723 164209 149 35870062 220.00 221.00 217.00 219.50 4.50 -2.01% 219.00 1 219.50 4 30.96
2015-12-07 2723 164051 151 36131322 221.00 222.50 219.50 220.00 0.50 0.23% 219.50 11 220.00 9 31.03
2015-12-08 2723 456832 409 102721344 220.00 228.00 220.00 225.00 5.00 2.27% 223.50 2 225.00 12 31.73
2015-12-09 2723 464065 398 99459345 224.00 224.00 211.50 211.50 13.50 -6% 211.50 11 212.00 2 29.83
2015-12-10 2723 423500 367 91340000 214.50 219.00 214.50 218.00 6.50 3.07% 217.00 5 218.00 9 30.75
2015-12-11 2723 467057 393 100980540 219.00 221.00 212.00 220.00 2.00 0.92% 218.50 1 220.50 3 31.03
2015-12-14 2723 97299 100 21058084 217.00 218.00 215.00 217.50 2.50 -1.14% 217.00 1 217.50 9 30.68
2015-12-15 2723 252044 244 55250158 217.50 221.00 217.50 220.00 2.50 1.15% 219.50 1 220.00 7 31.03
2015-12-16 2723 617150 527 137573525 220.00 226.00 219.50 224.00 4.00 1.82% 223.50 30 224.00 2 31.59
2015-12-17 2723 882585 795 202455890 224.00 235.00 224.00 235.00 11.00 4.91% 232.50 8 235.00 29 33.15
2015-12-18 2723 663775 544 153197200 233.50 236.00 227.00 230.00 5.00 -2.13% 228.00 2 230.00 52 32.44
2015-12-21 2723 599926 532 142623240 225.50 241.50 225.50 241.50 11.50 5% 239.50 12 241.50 2 34.06
2015-12-22 2723 534157 480 128330366 243.00 243.00 237.00 239.00 2.50 -1.04% 238.00 2 240.00 37 33.71
2015-12-23 2723 566643 516 140390678 245.00 250.00 243.00 247.00 8.00 3.35% 247.00 11 249.00 4 34.84
2015-12-24 2723 323542 284 77887912 249.50 249.50 236.00 237.00 10.00 -4.05% 237.00 1 237.50 2 33.43
2015-12-25 2723 177077 135 41250095 235.00 237.00 230.00 235.00 2.00 -0.84% 234.50 2 235.00 5 33.15
2015-12-28 2723 157200 147 37157800 234.50 241.00 233.00 235.00 0.00 0% 234.50 1 235.00 4 33.15
2015-12-29 2723 150031 133 35143738 235.00 238.00 231.50 234.00 1.00 -0.43% 233.50 2 234.00 13 33.00
2015-12-30 2723 246603 191 57832999 238.00 238.00 232.00 234.50 0.50 0.21% 234.00 5 235.00 8 33.07
2015-12-31 2723 164899 142 38602915 234.50 238.00 229.50 235.00 0.50 0.21% 234.50 11 235.00 3 33.15