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　　　234.00
0
0%		229.50
-4.5
-1.92%		240.50
11
4.79%		228.00
-12.5
-5.2%		219.50
-8.5
-3.73%		 　214.00
-5.5
-2.51%		204.00
-10
-4.67%		206.50
2.5
1.23%		211.50
5
2.42%		221.50
10
4.73%		 　234.00
12.5
5.64%		222.50
-11.5
-4.91%		219.00
-3.5
-1.57%		215.00
-4
-1.83%		212.50
-2.5
-1.16%		 　221.50
9
4.24%		215.00
-6.5
-2.93%		211.00
-4
-1.86%		215.00
4
1.9%		221.00
6
2.79%		219.00
-2
-0.9%		 219.9
2 月　213.50
-5.5
-2.51%		212.00
-1.5
-0.7%		 　　　　　　　　　　206.50
-5.5
-2.59%		204.00
-2.5
-1.21%		207.00
3
1.47%		212.00
5
2.42%		214.50
2.5
1.18%		 　214.50
0
0%		207.00
-7.5
-3.5%		208.50
1.5
0.72%		203.00
-5.5
-2.64%		205.00
2
0.99%		 208.87
3 月208.00
3
1.46%		210.00
2
0.96%		208.00
-2
-0.95%		205.00
-3
-1.44%		 　205.50
0.5
0.24%		205.00
-0.5
-0.24%		216.50
11.5
5.61%		229.00
12.5
5.77%		220.00
-9
-3.93%		 　242.00
22
10%		246.00
4
1.65%		247.00
1
0.41%		249.50
2.5
1.01%		242.00
-7.5
-3.01%		 　259.00
17
7.02%		254.50
-4.5
-1.74%		250.00
-4.5
-1.77%		251.00
1
0.4%		253.00
2
0.8%		 　251.00
-2
-0.79%		254.50
3.5
1.39%		257.50
3
1.18%		257.00
-0.5
-0.19%		236.24
4 月265.00
8
3.11%		 　　　265.00
0
0%		267.00
2
0.75%		266.50
-0.5
-0.19%		 　266.50
0
0%		259.00
-7.5
-2.81%		268.00
9
3.47%		265.00
-3
-1.12%		263.50
-1.5
-0.57%		 　260.00
-3.5
-1.33%		263.50
3.5
1.35%		259.00
-4.5
-1.71%		270.00
11
4.25%		260.00
-10
-3.7%		 　265.00
5
1.92%		265.00
0
0%		264.00
-1
-0.38%		260.50
-3.5
-1.33%		260.00
-0.5
-0.19%		 264.6
5 月　　273.00
13
5%		265.00
-8
-2.93%		262.00
-3
-1.13%		260.00
-2
-0.76%		 　273.00
13
5%		279.00
6
2.2%		302.50
23.5
8.42%		296.00
-6.5
-2.15%		299.50
3.5
1.18%		 　295.50
-4
-1.34%		294.50
-1
-0.34%		292.50
-2
-0.68%		293.00
0.5
0.17%		299.00
6
2.05%		 　298.00
-1
-0.33%		295.00
-3
-1.01%		293.00
-2
-0.68%		275.00
-18
-6.14%		283.00
8
2.91%		 　284.50
1.5
0.53%		292.00
7.5
2.64%		286.24
6 月288.00
-4
-1.37%		288.50
0.5
0.17%		280.50
-8
-2.77%		280.50
0
0%		 285.00
4.5
1.6%		282.00
-3
-1.05%		281.00
-1
-0.35%		 　　　282.00
1
0.36%		278.00
-4
-1.42%		283.00
5
1.8%		279.00
-4
-1.41%		288.50
9.5
3.41%		 　283.00
-5.5
-1.91%		283.00
0
0%		293.50
10.5
3.71%		292.50
-1
-0.34%		284.00
-8.5
-2.91%		 　283.50
-0.5
-0.18%		284.50
1
0.35%		285.00
0.5
0.18%		284.00
-1
-0.35%		 284.12
7 月284.50
0.5
0.18%		 　288.50
4
1.41%		 280.00
-8.5
-2.95%		281.50
1.5
0.54%		 　　285.50
4
1.42%		285.50
0
0%		290.00
4.5
1.58%		291.00
1
0.34%		297.50
6.5
2.23%		 　296.00
-1.5
-0.5%		310.00
14
4.73%		318.50
8.5
2.74%		329.00
10.5
3.3%		328.00
-1
-0.3%		 　330.00
2
0.61%		330.00
0
0%		328.50
-1.5
-0.45%		324.50
-4
-1.22%		341.00
16.5
5.08%		 306.17
8 月330.50
-10.5
-3.08%		331.00
0.5
0.15%		329.00
-2
-0.6%		331.00
2
0.61%		330.00
-1
-0.3%		 　329.00
-1
-0.3%		328.00
-1
-0.3%		353.00
25
7.62%		335.50
-17.5
-4.96%		339.00
3.5
1.04%		 　329.50
-9.5
-2.8%		328.00
-1.5
-0.46%		325.00
-3
-0.91%		329.50
4.5
1.38%		322.50
-7
-2.12%		 　325.00
2.5
0.78%		329.50
4.5
1.38%		307.50
-22
-6.68%		298.00
-9.5
-3.09%		308.00
10
3.36%		 　304.00
-4
-1.3%		305.00
1
0.33%		303.00
-2
-0.66%		323.63
9 月299.50
-3.5
-1.16%		297.50
-2
-0.67%		 　297.50
0
0%		305.00
7.5
2.52%		304.00
-1
-0.33%		330.50
26.5
8.72%		313.00
-17.5
-5.3%		320.00
7
2.24%		 309.50
-10.5
-3.28%		316.50
7
2.26%		310.00
-6.5
-2.05%		 　　　308.50
-1.5
-0.48%		310.50
2
0.65%		312.00
1.5
0.48%		312.00
0
0%		315.00
3
0.96%		 　309.50
-5.5
-1.75%		 　310.00
0.5
0.16%		312.00
2
0.65%		 309.82
10 月　　318.00
6
1.92%		319.00
1
0.31%		321.00
2
0.63%		315.00
-6
-1.87%		312.00
-3
-0.95%		 　　297.00
-15
-4.81%		290.50
-6.5
-2.19%		289.00
-1.5
-0.52%		287.00
-2
-0.69%		 　274.00
-13
-4.53%		280.00
6
2.19%		279.50
-0.5
-0.18%		283.50
4
1.43%		285.50
2
0.71%		 　285.00
-0.5
-0.18%		281.50
-3.5
-1.23%		283.00
1.5
0.53%		278.50
-4.5
-1.59%		278.00
-0.5
-0.18%		 283.00
5
1.8%		290.48
11 月277.00
-6
-2.12%		278.50
1.5
0.54%		272.50
-6
-2.15%		275.00
2.5
0.92%		 　283.50
8.5
3.09%		281.50
-2
-0.71%		283.00
1.5
0.53%		300.50
17.5
6.18%		289.00
-11.5
-3.83%		 　288.50
-0.5
-0.17%		274.00
-14.5
-5.03%		273.00
-1
-0.36%		274.00
1
0.37%		271.50
-2.5
-0.91%		 　272.50
1
0.37%		273.00
0.5
0.18%		272.50
-0.5
-0.18%		267.50
-5
-1.83%		263.00
-4.5
-1.68%		 　265.00
2
0.76%		264.50
-0.5
-0.19%		265.50
1
0.38%		 275.56
12 月265.50
0
0%		265.00
-0.5
-0.19%		 　270.00
5
1.89%		277.00
7
2.59%		280.50
3.5
1.26%		279.00
-1.5
-0.53%		274.00
-5
-1.79%		 　255.00
-19
-6.93%		252.00
-3
-1.18%		254.50
2.5
0.99%		253.00
-1.5
-0.59%		257.50
4.5
1.78%		 　254.00
-3.5
-1.36%		253.00
-1
-0.39%		253.50
0.5
0.2%		243.00
-10.5
-4.14%		245.50
2.5
1.03%		 　245.00
-0.5
-0.2%		245.50
0.5
0.2%		246.00
0.5
0.2%		241.50
-4.5
-1.83%		245.00
3.5
1.45%		　256.88

說明:最高漲幅:10%最低跌幅:-6.93% 最高價:353.00最低價:203.00平均價:273.36,灰色底表示週末,漲139天(764.5)元,跌147天(-728.5)元,平盤17天
10%=2,9%=1,8%=2,7%=2,6%=5,5%=9,4%=4,3%=13,2%=24,1%=50,0%=44,-0%=1,-1%=3,-2%=6,-3%=10,-4%=23,-5%=23,-6%=36,-7%=45,

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
2016-01-04 2723 121230 117 28211280 234.50 234.50 230.00 234.00 1.00 0% 233.00 2 234.50 1 33.00
2016-01-05 2723 295387 279 67707671 229.00 233.00 227.00 229.50 4.50 -1.92% 229.50 1 230.00 20 32.37
2016-01-06 2723 538016 472 128828824 232.00 245.00 230.00 240.50 11.00 4.79% 239.00 2 240.50 1 33.92
2016-01-07 2723 459120 400 106254360 240.00 240.00 227.50 228.00 12.50 -5.2% 228.00 16 230.00 5 32.16
2016-01-08 2723 626240 546 137898500 221.00 225.00 216.00 219.50 8.50 -3.73% 219.50 9 221.00 3 30.96
2016-01-11 2723 530100 465 114118100 222.00 223.00 213.50 214.00 5.50 -2.51% 214.00 4 215.00 10 30.18
2016-01-12 2723 581100 492 122910600 215.00 217.00 204.00 204.00 10.00 -4.67% 203.50 30 204.00 2 28.77
2016-01-13 2723 679040 595 139528360 202.00 207.50 202.00 206.50 2.50 1.23% 206.50 15 207.00 1 29.13
2016-01-14 2723 469251 426 98637335 206.50 214.00 204.00 211.50 5.00 2.42% 211.50 7 213.00 3 29.83
2016-01-15 2723 368044 350 80198745 214.00 221.50 214.00 221.50 10.00 4.73% 220.00 9 221.50 2 31.24
2016-01-18 2723 622056 551 140887048 221.00 234.00 217.50 234.00 12.50 5.64% 233.50 1 234.00 8 33.00
2016-01-19 2723 636017 568 145220299 234.00 234.00 222.00 222.50 11.50 -4.91% 222.50 19 223.50 1 31.38
2016-01-20 2723 191022 186 42440318 223.50 225.50 219.00 219.00 3.50 -1.57% 219.00 11 220.00 1 30.89
2016-01-21 2723 188050 168 40657250 219.00 219.00 215.00 215.00 4.00 -1.83% 215.00 13 216.00 4 30.32
2016-01-22 2723 338885 302 72583177 217.00 217.00 212.50 212.50 2.50 -1.16% 212.50 1 215.00 2 29.97
2016-01-25 2723 206500 196 46038000 212.50 229.50 212.50 221.50 9.00 4.24% 221.50 16 223.00 8 31.24
2016-01-26 2723 294010 173 63554660 218.50 219.50 213.50 215.00 6.50 -2.93% 215.00 25 216.00 3 30.32
2016-01-27 2723 1108500 469 224903500 217.00 218.50 210.00 211.00 4.00 -1.86% 210.50 7 211.00 22 29.76
2016-01-28 2723 506210 493 107953440 207.00 218.00 207.00 215.00 4.00 1.9% 215.00 17 216.50 1 30.32
2016-01-29 2723 465000 351 102285000 215.00 222.50 215.00 221.00 6.00 2.79% 220.00 27 221.00 5 31.17
2016-01-30 2723 217000 179 47792500 224.00 224.00 219.00 219.00 2.00 -0.9% 219.00 19 220.00 2 30.89
2016-02-02 2723 188005 175 40347060 218.00 218.00 213.50 213.50 7.00 -2.51% 213.50 4 214.00 3 30.11
2016-02-03 2723 565500 376 119014500 213.50 216.50 207.50 212.00 1.50 -0.7% 212.00 17 213.00 2 29.90
2016-02-15 2723 366261 348 75710895 207.00 210.00 204.50 206.50 5.50 -2.59% 205.50 1 206.50 2 29.13
2016-02-16 2723 422800 393 87232300 206.50 209.50 204.00 204.00 2.50 -1.21% 204.00 14 205.00 1 28.77
2016-02-17 2723 291131 281 60415986 206.00 209.50 205.50 207.00 3.00 1.47% 207.00 3 207.50 1 29.20
2016-02-18 2723 652020 582 137653780 208.00 216.00 207.50 212.00 5.00 2.42% 212.00 1 213.00 1 29.90
2016-02-19 2723 155105 135 33236865 214.50 216.00 212.00 214.50 2.50 1.18% 214.50 4 215.00 7 30.25
2016-02-22 2723 185000 167 39637500 214.00 216.00 213.00 214.50 0.00 0% 214.50 2 215.00 2 30.25
2016-02-23 2723 260410 255 54137075 214.50 214.50 205.50 207.00 7.50 -3.5% 206.50 3 207.50 3 29.20
2016-02-24 2723 135259 135 27977278 205.00 208.50 205.00 208.50 1.50 0.72% 207.50 1 208.50 1 29.41
2016-02-25 2723 309000 294 63230500 206.50 209.00 203.00 203.00 5.50 -2.64% 203.00 5 204.50 13 28.63
2016-02-26 2723 293000 263 59246000 203.00 206.50 198.00 205.00 2.00 0.99% 204.50 9 205.00 1 28.91
2016-03-01 2723 296816 256 61634412 207.00 209.00 206.00 208.00 3.00 1.46% 208.00 1 209.00 14 29.34
2016-03-02 2723 466120 458 97543200 210.00 211.00 208.50 210.00 2.00 0.96% 210.00 29 211.00 13 29.62
2016-03-03 2723 315102 295 64797114 210.00 210.00 203.50 208.00 2.00 -0.95% 207.00 1 208.00 19 29.34
2016-03-04 2723 236990 229 48524714 206.50 206.50 204.00 205.00 3.00 -1.44% 205.00 2 205.50 6 28.91
2016-03-07 2723 126050 124 25872424 204.00 206.50 204.00 205.50 0.50 0.24% 205.50 7 206.00 32 28.98
2016-03-08 2723 135045 136 27748540 207.00 209.00 203.00 205.00 0.50 -0.24% 205.00 5 206.00 3 28.91
2016-03-09 2723 526248 459 111632568 205.00 216.50 205.00 216.50 11.50 5.61% 216.50 220 217.00 23 30.54
2016-03-10 2723 819745 653 185049020 217.00 231.00 217.00 229.00 12.50 5.77% 229.00 5 229.50 8 32.30
2016-03-11 2723 342813 325 75809860 226.00 226.00 219.00 220.00 9.00 -3.93% 220.00 3 221.50 5 27.26
2016-03-14 2723 1083216 754 258618772 229.00 242.00 229.00 242.00 22.00 10% 242.00 330 0.00 0 29.99
2016-03-15 2723 1170637 1031 291339065 252.00 252.50 245.00 246.00 4.00 1.65% 246.00 6 249.00 3 30.48
2016-03-16 2723 724355 572 178074330 242.00 250.50 242.00 247.00 1.00 0.41% 246.00 2 247.00 1 30.61
2016-03-17 2723 452452 419 112984096 248.50 250.50 248.50 249.50 2.50 1.01% 249.50 56 250.00 23 30.92
2016-03-18 2723 658876 537 159348492 249.50 250.00 236.50 242.00 7.50 -3.01% 241.00 2 242.00 3 29.99
2016-03-21 2723 966043 661 247248070 245.00 263.00 245.00 259.00 17.00 7.02% 259.00 6 260.00 5 32.09
2016-03-22 2723 1003411 876 254086983 258.50 259.00 250.50 254.50 4.50 -1.74% 254.00 1 254.50 13 31.54
2016-03-23 2723 582010 443 145691000 256.00 256.00 248.00 250.00 4.50 -1.77% 250.00 22 250.50 1 30.98
2016-03-24 2723 487067 402 122341817 251.50 257.00 248.50 251.00 1.00 0.4% 251.00 20 251.50 3 31.10
2016-03-25 2723 119290 116 30020934 253.50 253.50 250.00 253.00 2.00 0.8% 251.00 28 253.00 3 31.35
2016-03-28 2723 55033 55 13816283 252.00 253.50 250.00 251.00 2.00 -0.79% 251.00 19 251.50 2 31.10
2016-03-29 2723 220263 220 55988539 247.50 261.00 247.50 254.50 3.50 1.39% 253.50 4 255.00 5 31.54
2016-03-30 2723 175915 171 44582740 250.50 257.50 250.00 257.50 3.00 1.18% 256.00 5 257.50 5 31.91
2016-03-31 2723 242760 228 61894560 257.50 258.00 252.00 257.00 0.50 -0.19% 257.00 2 257.50 2 31.85
2016-04-01 2723 594561 523 156394321 257.00 267.00 257.00 265.00 8.00 3.11% 264.50 36 265.00 3 32.84
2016-04-06 2723 503539 480 131495526 265.00 265.00 257.00 265.00 0.00 0% 264.00 24 265.00 27 32.84
2016-04-07 2723 490281 425 130337105 261.00 269.50 261.00 267.00 2.00 0.75% 267.00 1 267.50 4 33.09
2016-04-08 2723 313457 273 82994019 264.00 267.00 263.00 266.50 0.50 -0.19% 265.00 16 266.50 6 33.02
2016-04-11 2723 373034 289 99307026 267.00 267.50 265.00 266.50 0.00 0% 265.00 35 266.50 15 33.02
2016-04-12 2723 390281 314 101198481 267.00 267.00 254.50 259.00 7.50 -2.81% 259.00 11 259.50 3 32.09
2016-04-13 2723 675753 572 182497672 261.00 274.50 261.00 268.00 9.00 3.47% 268.00 7 269.50 17 33.21
2016-04-14 2723 388267 314 103011922 268.50 268.50 263.50 265.00 3.00 -1.12% 265.00 3 266.00 1 32.84
2016-04-15 2723 105109 109 27659720 263.50 264.00 262.50 263.50 1.50 -0.57% 263.50 6 264.00 3 32.65
2016-04-18 2723 184212 179 48026120 260.50 262.50 259.50 260.00 3.50 -1.33% 260.00 39 261.00 2 32.22
2016-04-19 2723 189767 157 49802522 262.50 264.00 260.00 263.50 3.50 1.35% 263.00 9 263.50 1 32.65
2016-04-20 2723 190128 183 49464024 261.00 264.00 258.00 259.00 4.50 -1.71% 259.00 18 260.00 1 32.09
2016-04-21 2723 348139 318 93369320 263.00 274.00 259.50 270.00 11.00 4.25% 269.00 8 270.50 1 33.46
2016-04-22 2723 425068 378 111481850 270.00 270.00 259.50 260.00 10.00 -3.7% 259.50 17 260.00 2 32.22
2016-04-25 2723 234756 238 62352216 260.00 269.00 260.00 265.00 5.00 1.92% 264.00 15 265.50 1 32.84
2016-04-26 2723 247378 194 65548687 265.00 268.00 262.50 265.00 0.00 0% 265.00 14 265.50 2 32.84
2016-04-27 2723 51001 51 13479765 265.00 266.00 262.00 264.00 1.00 -0.38% 264.00 21 264.50 5 32.71
2016-04-28 2723 253000 241 66105000 265.50 265.50 260.00 260.50 3.50 -1.33% 260.50 26 261.00 8 32.28
2016-04-29 2723 512062 236 133288744 262.00 262.00 259.50 260.00 0.50 -0.19% 259.50 23 260.00 16 32.22
2016-05-03 2723 679345 576 182663995 261.00 273.00 260.00 273.00 13.00 5% 270.50 7 273.50 6 33.83
2016-05-04 2723 627157 491 167267496 272.00 272.50 264.00 265.00 8.00 -2.93% 264.50 2 265.00 14 32.84
2016-05-05 2723 275702 248 72342020 263.00 267.00 260.50 262.00 3.00 -1.13% 262.00 1 262.50 7 32.47
2016-05-06 2723 190031 192 49571136 261.50 263.50 260.00 260.00 2.00 -0.76% 260.00 30 261.50 1 32.22
2016-05-09 2723 384150 359 104737725 262.00 276.00 262.00 273.00 13.00 5% 273.00 2 273.50 1 33.83
2016-05-10 2723 562393 517 157324557 275.50 283.50 273.00 279.00 6.00 2.2% 279.00 3 279.50 2 29.84
2016-05-11 2723 998980 778 300543980 290.50 305.00 290.50 302.50 23.50 8.42% 302.00 3 302.50 1 32.35
2016-05-12 2723 973739 911 287628005 305.00 305.00 291.50 296.00 6.50 -2.15% 295.50 9 296.00 6 31.66
2016-05-13 2723 182276 182 54167524 301.00 301.00 294.50 299.50 3.50 1.18% 299.00 1 299.50 1 32.03
2016-05-16 2723 132407 131 39236658 299.50 299.50 295.00 295.50 4.00 -1.34% 295.50 6 296.00 5 31.60
2016-05-17 2723 123408 116 36311360 295.50 295.50 291.00 294.50 1.00 -0.34% 294.00 3 295.00 4 31.50
2016-05-18 2723 93459 97 27290069 294.00 294.00 291.00 292.50 2.00 -0.68% 291.50 1 292.50 1 31.28
2016-05-19 2723 266295 250 79211492 295.00 300.50 292.50 293.00 0.50 0.17% 293.00 6 293.50 1 31.34
2016-05-20 2723 246402 247 72720894 290.50 299.00 288.50 299.00 6.00 2.05% 296.50 3 299.50 7 31.98
2016-05-23 2723 152215 138 45262746 294.00 300.00 293.50 298.00 1.00 -0.33% 298.00 1 299.00 1 31.87
2016-05-24 2723 168307 133 49515451 297.50 298.00 291.00 295.00 3.00 -1.01% 293.00 18 295.00 16 31.55
2016-05-25 2723 156127 146 45795519 293.50 296.00 292.50 293.00 2.00 -0.68% 293.00 3 293.50 12 31.34
2016-05-26 2723 488685 430 136570375 290.50 291.50 270.00 275.00 18.00 -6.14% 274.50 1 275.50 6 29.41
2016-05-27 2723 362100 351 101782800 276.00 287.00 270.50 283.00 8.00 2.91% 283.00 2 284.00 1 30.27
2016-05-30 2723 129100 123 36553900 283.50 285.50 279.00 284.50 1.50 0.53% 284.50 2 285.00 3 30.43
2016-05-31 2723 149331 119 43219740 282.00 292.00 282.00 292.00 7.50 2.64% 290.00 16 292.00 15 31.23
2016-06-01 2723 116238 117 33587044 292.00 294.00 287.00 288.00 4.00 -1.37% 288.00 5 288.50 1 30.80
2016-06-02 2723 135185 136 39219871 293.00 295.00 288.50 288.50 0.50 0.17% 288.50 9 290.00 2 30.86
2016-06-03 2723 225151 212 63785506 288.50 289.50 279.50 280.50 8.00 -2.77% 280.00 10 281.50 1 30.00
2016-06-04 2723 41100 44 11604949 283.00 285.00 280.00 280.50 0.00 0% 280.50 9 284.50 2 30.00
2016-06-06 2723 122079 124 34865015 281.00 288.00 281.00 285.00 4.50 1.6% 284.50 6 285.50 5 30.48
2016-06-07 2723 184001 170 52207782 288.00 288.00 281.00 282.00 3.00 -1.05% 281.50 2 282.50 8 30.16
2016-06-08 2723 147100 141 41371700 285.00 285.00 280.00 281.00 1.00 -0.35% 281.00 4 282.00 7 30.05
2016-06-13 2723 451001 356 127155280 281.00 285.00 281.00 282.00 1.00 0.36% 282.00 19 282.50 1 30.16
2016-06-14 2723 127100 128 35635150 281.00 283.50 278.00 278.00 4.00 -1.42% 278.00 2 278.50 1 29.73
2016-06-15 2723 104003 95 29355844 283.50 285.00 279.00 283.00 5.00 1.8% 282.00 3 283.00 16 30.27
2016-06-16 2723 100213 103 28038640 281.50 281.50 279.00 279.00 4.00 -1.41% 279.00 7 280.00 10 29.84
2016-06-17 2723 202426 188 57917400 280.00 288.50 279.50 288.50 9.50 3.41% 286.50 2 288.50 7 30.86
2016-06-20 2723 138300 138 39361900 289.50 289.50 283.00 283.00 5.50 -1.91% 283.00 11 283.50 3 30.27
2016-06-21 2723 118059 111 33499197 281.50 285.50 281.50 283.00 0.00 0% 282.50 22 283.00 2 30.27
2016-06-22 2723 362185 347 105365020 280.50 295.00 280.50 293.50 0.00 3.71% 293.50 3 294.00 1 31.39
2016-06-23 2723 186100 178 54387600 293.50 296.50 285.50 292.50 1.00 -0.34% 292.50 5 293.50 3 31.28
2016-06-24 2723 745050 139 210748725 296.00 296.00 282.00 284.00 8.50 -2.91% 284.00 6 284.50 1 30.37
2016-06-27 2723 37009 35 10510051 284.00 286.00 282.50 283.50 0.50 -0.18% 283.00 8 284.00 4 30.32
2016-06-28 2723 175100 169 49999800 289.00 289.00 284.00 284.50 1.00 0.35% 284.00 9 285.00 2 30.43
2016-06-29 2723 33050 35 9440750 284.00 286.50 284.00 285.00 0.50 0.18% 285.00 3 286.00 3 30.48
2016-06-30 2723 193000 180 55110500 284.00 288.00 284.00 284.00 1.00 -0.35% 284.00 3 284.50 1 30.37
2016-07-01 2723 99033 99 28244296 284.50 286.00 284.50 284.50 0.50 0.18% 284.50 2 285.00 2 30.43
2016-07-04 2723 92193 84 26399891 284.50 288.50 284.00 288.50 4.00 1.41% 287.50 1 289.00 4 30.86
2016-07-06 2723 130000 107 36506500 281.00 285.50 279.50 280.00 1.50 -2.95% 279.50 6 280.00 4 29.95
2016-07-07 2723 106006 104 29696204 280.00 281.50 278.50 281.50 1.50 0.54% 280.00 4 281.50 1 30.11
2016-07-11 2723 187943 184 53265812 281.50 290.00 278.00 285.50 4.00 1.42% 285.50 6 287.00 3 30.53
2016-07-12 2723 139159 105 39873656 285.50 289.00 284.50 285.50 0.00 0% 285.50 2 286.50 3 30.53
2016-07-13 2723 1334586 239 351619440 285.50 295.50 285.50 290.00 4.50 1.58% 290.00 5 290.50 1 31.02
2016-07-14 2723 145010 133 42115900 291.50 292.00 287.00 291.00 1.00 0.34% 291.00 7 291.50 7 31.12
2016-07-15 2723 377726 344 112878033 290.00 302.00 290.00 297.50 6.50 2.23% 297.00 6 299.00 5 31.82
2016-07-18 2723 126400 112 37434000 299.00 299.00 293.50 296.00 1.50 -0.5% 296.00 3 297.00 1 31.66
2016-07-19 2723 355245 336 108166960 297.00 311.00 295.50 310.00 14.00 4.73% 309.50 2 310.00 18 33.16
2016-07-20 2723 359998 359 113076868 308.00 324.00 305.50 318.50 8.50 2.74% 318.00 2 319.00 26 34.06
2016-07-21 2723 290799 259 94470870 321.50 332.00 314.50 329.00 10.50 3.3% 328.50 3 329.00 3 35.19
2016-07-22 2723 249521 253 82034346 333.00 333.00 323.50 328.00 1.00 -0.3% 328.00 4 328.50 20 35.08
2016-07-25 2723 269162 261 88200136 321.00 332.00 321.00 330.00 2.00 0.61% 330.00 21 330.50 1 35.29
2016-07-26 2723 464263 234 152895790 330.00 330.50 326.00 330.00 0.00 0% 329.00 2 330.00 47 35.29
2016-07-27 2723 165415 168 54488740 333.00 333.00 327.00 328.50 1.50 -0.45% 327.50 2 328.50 20 35.13
2016-07-28 2723 69280 74 22500859 328.00 328.50 322.00 324.50 4.00 -1.22% 324.00 2 324.50 2 34.71
2016-07-29 2723 295593 284 97461027 324.00 344.00 319.50 341.00 16.50 5.08% 341.00 6 342.00 2 36.47
2016-08-01 2723 461245 418 158777045 338.00 357.00 329.00 330.50 10.50 -3.08% 330.50 7 332.00 1 35.35
2016-08-02 2723 154004 151 51380324 333.50 340.00 328.50 331.00 0.50 0.15% 331.00 8 332.00 1 35.40
2016-08-03 2723 213300 212 70308200 329.50 333.00 328.00 329.00 2.00 -0.6% 329.00 2 329.50 1 35.19
2016-08-04 2723 168100 160 56052100 330.00 341.00 330.00 331.00 2.00 0.61% 331.00 5 332.00 9 35.40
2016-08-05 2723 275000 140 91050240 334.50 335.00 330.00 330.00 1.00 -0.3% 330.00 38 330.50 9 35.29
2016-08-08 2723 254000 223 83813000 327.50 333.00 327.50 329.00 1.00 -0.3% 328.50 1 329.00 1 35.19
2016-08-09 2723 112000 102 36706500 329.00 331.00 324.50 328.00 1.00 -0.3% 327.50 5 328.00 4 30.71
2016-08-10 2723 550781 503 194809693 340.00 360.50 340.00 353.00 25.00 7.62% 352.50 1 353.00 2 33.05
2016-08-11 2723 307618 284 104267337 350.00 351.00 333.00 335.50 17.50 -4.96% 335.50 2 336.00 3 31.41
2016-08-12 2723 728202 250 247504876 338.00 348.00 337.50 339.00 3.50 1.04% 339.00 5 340.00 7 31.74
2016-08-15 2723 1781828 240 576951929 339.00 339.00 329.00 329.50 9.50 -2.8% 329.50 2 330.00 11 30.85
2016-08-16 2723 359400 233 119009000 333.50 339.00 327.00 328.00 1.50 -0.46% 327.50 10 328.00 4 30.71
2016-08-17 2723 150129 125 49079570 331.00 333.50 324.00 325.00 3.00 -0.91% 324.00 4 325.50 1 30.43
2016-08-18 2723 232400 188 76109999 328.00 329.50 324.00 329.50 4.50 1.38% 329.00 1 329.50 7 30.85
2016-08-19 2723 160258 162 52112818 332.00 335.00 320.00 322.50 7.00 -2.12% 322.50 2 323.00 4 30.20
2016-08-22 2723 146355 148 47608665 322.50 329.00 320.50 325.00 2.50 0.78% 324.50 1 325.00 9 30.43
2016-08-23 2723 187638 140 61930958 335.00 335.00 327.00 329.50 4.50 1.38% 329.00 4 329.50 1 30.85
2016-08-24 2723 343357 216 105182846 314.00 314.00 303.00 307.50 0.00 -6.68% 307.50 26 308.00 5 28.79
2016-08-25 2723 227133 209 68536560 307.50 307.50 298.00 298.00 9.50 -3.09% 298.00 14 299.00 1 27.90
2016-08-26 2723 289026 282 88825820 300.00 310.50 299.50 308.00 10.00 3.36% 307.50 5 308.00 3 28.84
2016-08-29 2723 162050 161 49032200 308.00 308.00 296.00 304.00 4.00 -1.3% 302.50 2 304.00 3 28.46
2016-08-30 2723 200200 200 61072500 304.00 308.00 299.00 305.00 1.00 0.33% 305.00 11 305.50 13 28.56
2016-08-31 2723 133270 129 40427540 303.00 305.50 300.00 303.00 2.00 -0.66% 301.50 1 303.00 2 28.37
2016-09-01 2723 80700 85 24230600 300.50 302.00 298.50 299.50 3.50 -1.16% 299.50 2 301.00 1 28.04
2016-09-02 2723 138152 129 41175600 299.00 300.50 296.00 297.50 2.00 -0.67% 297.00 3 297.50 1 27.86
2016-09-05 2723 270900 255 79030400 293.00 298.50 285.00 297.50 0.00 0% 295.50 3 297.50 2 27.86
2016-09-06 2723 176700 153 53393000 299.50 305.00 298.50 305.00 7.50 2.52% 303.00 1 305.50 6 28.56
2016-09-07 2723 116368 114 35549100 305.00 307.00 303.00 304.00 1.00 -0.33% 304.00 3 305.00 3 28.46
2016-09-08 2723 470484 451 152934656 304.00 334.00 304.00 330.50 26.50 8.72% 329.00 1 332.00 2 30.95
2016-09-09 2723 216489 212 68712251 325.00 326.00 312.00 313.00 17.50 -5.3% 313.00 7 314.00 3 29.31
2016-09-10 2723 31210 37 9793884 309.50 320.00 309.00 320.00 7.00 2.24% 317.00 3 320.00 1 29.96
2016-09-12 2723 226004 212 70767768 324.00 324.00 306.00 309.50 10.50 -3.28% 309.50 6 311.50 1 28.98
2016-09-13 2723 264705 272 84176870 315.00 325.00 309.50 316.50 7.00 2.26% 316.00 2 316.50 1 29.63
2016-09-14 2723 140751 137 43690808 313.50 315.50 308.00 310.00 6.50 -2.05% 309.50 2 310.00 24 29.03
2016-09-19 2723 263674 277 81383092 308.50 314.50 303.50 308.50 1.50 -0.48% 308.50 2 309.50 1 28.89
2016-09-20 2723 219873 224 68556757 309.00 315.00 309.00 310.50 2.00 0.65% 310.00 9 312.50 1 29.07
2016-09-21 2723 217900 207 68272000 312.00 315.00 311.00 312.00 1.50 0.48% 312.00 4 314.00 6 29.21
2016-09-22 2723 357335 162 111376847 313.50 313.50 307.00 312.00 0.00 0% 312.00 13 312.50 12 29.21
2016-09-23 2723 156031 141 48604203 310.00 315.00 308.50 315.00 3.00 0.96% 314.50 1 315.00 6 29.49
2016-09-26 2723 197871 186 61394010 310.50 313.00 308.00 309.50 5.50 -1.75% 309.50 6 310.00 1 28.98
2016-09-29 2723 176704 183 55106944 309.50 315.00 308.00 310.00 0.50 0.16% 310.00 4 311.00 1 29.03
2016-09-30 2723 348000 240 108928250 309.00 315.00 309.00 312.00 2.00 0.65% 312.00 17 312.50 4 29.21
2016-10-03 2723 327486 333 105095076 312.00 327.00 312.00 318.00 6.00 1.92% 317.50 8 318.00 1 29.78
2016-10-04 2723 167302 169 53564338 321.00 321.50 318.00 319.00 1.00 0.31% 319.00 3 320.00 2 29.87
2016-10-05 2723 196051 185 62726769 316.50 322.00 316.50 321.00 2.00 0.63% 321.00 3 321.50 10 30.06
2016-10-06 2723 179050 175 56559650 319.00 319.00 314.00 315.00 6.00 -1.87% 315.00 6 316.00 7 29.49
2016-10-07 2723 171626 178 53676182 313.00 315.50 311.00 312.00 3.00 -0.95% 311.00 13 312.00 10 29.21
2016-10-11 2723 769205 713 230693975 305.50 308.50 296.00 297.00 15.00 -4.81% 297.00 12 298.00 8 27.81
2016-10-12 2723 468570 438 135926445 297.00 298.00 285.00 290.50 6.50 -2.19% 290.50 4 291.00 1 27.20
2016-10-13 2723 331650 314 96123550 289.00 296.00 286.00 289.00 1.50 -0.52% 289.00 2 290.50 1 27.06
2016-10-14 2723 343098 319 98612930 290.00 290.00 286.00 287.00 2.00 -0.69% 287.00 4 288.50 1 26.87
2016-10-17 2723 521663 497 145206999 286.50 286.50 274.00 274.00 13.00 -4.53% 274.00 14 274.50 1 25.66
2016-10-18 2723 291286 281 81464080 274.00 285.00 274.00 280.00 6.00 2.19% 279.50 1 280.00 25 26.22
2016-10-19 2723 413706 383 116738680 280.00 285.50 279.50 279.50 0.50 -0.18% 279.00 20 280.50 2 26.17
2016-10-20 2723 298308 285 84751472 280.00 288.00 280.00 283.50 4.00 1.43% 283.50 21 284.00 6 26.54
2016-10-21 2723 235195 225 67478270 283.50 289.50 283.00 285.50 2.00 0.71% 285.50 4 286.50 1 26.73
2016-10-24 2723 331591 318 93833253 288.00 288.00 280.00 285.00 0.50 -0.18% 284.50 1 285.00 7 26.69
2016-10-25 2723 246310 237 69484300 282.00 284.00 281.00 281.50 3.50 -1.23% 281.50 10 282.50 8 26.36
2016-10-26 2723 439150 391 123888450 281.00 284.50 278.50 283.00 1.50 0.53% 283.00 1 284.00 1 26.50
2016-10-27 2723 512550 451 143919674 281.50 282.00 278.50 278.50 4.50 -1.59% 278.50 4 279.50 1 26.08
2016-10-28 2723 156819 152 43745544 278.50 281.50 277.00 278.00 0.50 -0.18% 278.00 6 279.50 1 26.03
2016-10-31 2723 649788 560 185688428 277.00 291.00 277.00 283.00 5.00 1.8% 283.00 6 284.50 1 26.50
2016-11-01 2723 281205 236 78669490 288.00 288.00 277.00 277.00 6.00 -2.12% 277.00 23 278.00 13 25.94
2016-11-02 2723 356182 336 99463278 275.00 280.00 275.00 278.50 1.50 0.54% 278.50 3 279.00 23 26.08
2016-11-03 2723 395415 391 107951087 278.50 278.50 270.00 272.50 6.00 -2.15% 272.00 1 272.50 21 25.51
2016-11-04 2723 151721 142 41573833 271.00 278.00 271.00 275.00 2.50 0.92% 274.00 3 275.00 5 25.75
2016-11-07 2723 202260 198 56549580 276.00 284.50 274.00 283.50 8.50 3.09% 283.00 3 283.50 5 26.54
2016-11-08 2723 174350 164 49138325 283.50 284.50 280.00 281.50 2.00 -0.71% 281.00 3 281.50 4 26.36
2016-11-09 2723 451300 409 129195300 283.00 291.50 283.00 283.00 1.50 0.53% 282.50 6 283.00 1 26.40
2016-11-10 2723 735504 616 222795441 294.50 308.00 292.50 300.50 17.50 6.18% 300.50 6 302.50 2 28.03
2016-11-11 2723 484105 481 140165635 295.00 299.50 282.50 289.00 11.50 -3.83% 289.00 3 289.50 1 26.96
2016-11-14 2723 215740 205 62407140 290.00 293.50 287.50 288.50 0.50 -0.17% 288.50 34 290.00 1 26.91
2016-11-15 2723 523486 519 144923192 285.00 286.00 272.00 274.00 14.50 -5.03% 273.50 1 274.00 46 25.56
2016-11-16 2723 584268 557 158198628 273.00 276.00 265.00 273.00 1.00 -0.36% 270.50 3 273.00 1 25.47
2016-11-17 2723 182156 155 49659432 273.00 275.00 270.00 274.00 1.00 0.37% 273.00 1 274.00 17 25.56
2016-11-18 2723 281950 119 76325690 270.50 272.50 268.50 271.50 2.50 -0.91% 271.00 11 271.50 2 25.33
2016-11-21 2723 203870 190 56018270 271.50 278.50 270.00 272.50 1.00 0.37% 272.50 11 273.00 1 25.42
2016-11-22 2723 277556 268 76321676 276.00 278.50 272.50 273.00 0.50 0.18% 273.00 8 274.00 3 25.47
2016-11-23 2723 193970 137 53048825 273.00 275.50 271.00 272.50 0.50 -0.18% 272.50 12 273.00 1 25.42
2016-11-24 2723 282347 270 75613319 270.50 270.50 266.00 267.50 5.00 -1.83% 267.50 1 268.50 3 24.95
2016-11-25 2723 160120 171 42502560 268.50 270.00 262.50 263.00 4.50 -1.68% 263.00 15 264.00 2 24.53
2016-11-28 2723 1105700 362 293115600 261.00 268.00 261.00 265.00 2.00 0.76% 265.00 9 266.00 1 24.72
2016-11-29 2723 138050 123 36610750 266.50 267.00 263.50 264.50 0.50 -0.19% 264.50 7 265.00 9 24.67
2016-11-30 2723 319155 210 84836672 263.00 267.50 263.00 265.50 1.00 0.38% 265.00 4 265.50 1 24.77
2016-12-01 2723 495811 173 133548076 265.00 270.50 264.50 265.50 0.00 0% 265.50 2 266.00 3 24.77
2016-12-02 2723 646801 189 171698265 265.50 266.50 264.00 265.00 0.50 -0.19% 265.00 10 265.50 13 24.72
2016-12-05 2723 480527 294 129563290 264.50 271.00 264.50 270.00 5.00 1.89% 269.50 4 270.00 57 25.19
2016-12-06 2723 420061 257 115989397 271.50 278.50 271.00 277.00 7.00 2.59% 277.00 146 277.50 4 25.84
2016-12-07 2723 268302 249 75097060 279.00 281.50 277.00 280.50 3.50 1.26% 280.50 2 281.00 3 26.17
2016-12-08 2723 231900 165 64805300 281.00 281.00 279.00 279.00 1.50 -0.53% 279.00 93 279.50 8 26.03
2016-12-09 2723 206368 197 56941728 280.00 282.00 271.50 274.00 5.00 -1.79% 274.00 4 274.50 2 25.56
2016-12-12 2723 886406 719 229099436 266.00 268.00 250.50 255.00 19.00 -6.93% 254.50 2 255.00 8 23.79
2016-12-13 2723 383454 357 97065000 255.00 257.00 251.50 252.00 3.00 -1.18% 251.50 21 252.00 14 23.51
2016-12-14 2723 310930 167 79097790 254.00 256.50 253.00 254.50 2.50 0.99% 254.50 1 255.00 7 23.74
2016-12-15 2723 288952 140 73468602 254.00 257.00 252.50 253.00 1.50 -0.59% 253.00 2 254.00 1 23.60
2016-12-16 2723 300205 157 76934595 256.00 257.50 252.00 257.50 4.50 1.78% 257.00 3 257.50 1 24.02
2016-12-19 2723 41336 45 10564683 257.50 257.50 254.00 254.00 3.50 -1.36% 254.00 8 255.00 3 23.69
2016-12-20 2723 68994 70 17484494 254.00 255.50 252.50 253.00 1.00 -0.39% 253.00 4 253.50 1 23.60
2016-12-21 2723 48573 51 12334896 252.50 255.00 252.50 253.50 0.50 0.2% 253.00 3 254.00 2 23.65
2016-12-22 2723 247210 243 60447530 252.50 252.50 241.00 243.00 10.50 -4.14% 242.50 5 243.50 1 22.67
2016-12-23 2723 163075 151 40084062 243.00 248.50 241.00 245.50 2.50 1.03% 245.00 1 245.50 7 22.90
2016-12-26 2723 104100 82 25788700 250.00 252.50 244.00 245.00 0.50 -0.2% 244.50 1 246.00 6 22.85
2016-12-27 2723 43050 43 10584325 246.00 246.50 245.50 245.50 0.50 0.2% 245.50 13 247.00 1 22.90
2016-12-28 2723 79270 81 19432420 245.50 247.00 244.00 246.00 0.50 0.2% 244.50 3 246.00 39 22.95
2016-12-29 2723 163451 150 39649817 246.00 246.00 241.00 241.50 4.50 -1.83% 241.50 2 243.00 3 22.53
2016-12-30 2723 135200 123 32897300 243.00 245.50 241.50 245.00 3.50 1.45% 245.00 12 245.50 9 22.85