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　　244.50
0
0%		242.00
-2.5
-1.02%		254.50
12.5
5.17%		259.00
4.5
1.77%		 　256.00
-3
-1.16%		258.50
2.5
0.98%		250.00
-8.5
-3.29%		244.50
-5.5
-2.2%		245.00
0.5
0.2%		 　242.50
-2.5
-1.02%		241.50
-1
-0.41%		243.00
1.5
0.62%		239.00
-4
-1.65%		245.00
6
2.51%		 　261.00
16
6.53%		274.00
13
4.98%		 260.46
2 月　287.50
13.5
4.93%		290.00
2.5
0.87%		 　297.00
7
2.41%		292.50
-4.5
-1.52%		292.50
0
0%		296.00
3.5
1.2%		300.00
4
1.35%		 　297.50
-2.5
-0.83%		294.00
-3.5
-1.18%		290.50
-3.5
-1.19%		295.50
5
1.72%		298.00
2.5
0.85%		296.00
-2
-0.67%		 290.50
-5.5
-1.86%		292.50
2
0.69%		293.50
1
0.34%		287.00
-6.5
-2.21%		288.50
1.5
0.52%		 293.89
3 月295.00
6.5
2.25%		293.00
-2
-0.68%		304.00
11
3.75%		 　313.00
9
2.96%		310.50
-2.5
-0.8%		310.50
0
0%		317.00
6.5
2.09%		313.00
-4
-1.26%		 　307.50
-5.5
-1.76%		307.00
-0.5
-0.16%		307.00
0
0%		310.00
3
0.98%		311.00
1
0.32%		 　310.00
-1
-0.32%		309.50
-0.5
-0.16%		305.00
-4.5
-1.45%		304.00
-1
-0.33%		293.00
-11
-3.62%		 　285.00
-8
-2.73%		273.00
-12
-4.21%		290.00
17
6.23%		291.00
1
0.34%		287.00
-4
-1.37%		302.28
4 月 　　　290.00
3
1.05%		288.50
-1.5
-0.52%		287.50
-1
-0.35%		 　287.00
-0.5
-0.17%		286.00
-1
-0.35%		284.50
-1.5
-0.52%		278.50
-6
-2.11%		274.50
-4
-1.44%		 　273.50
-1
-0.36%		279.00
5.5
2.01%		279.00
0
0%		282.00
3
1.08%		296.00
14
4.96%		 　299.50
3.5
1.18%		304.00
4.5
1.5%		306.00
2
0.66%		300.00
-6
-1.96%		303.00
3
1%		 289.94
5 月　300.00
-3
-0.99%		295.00
-5
-1.67%		297.00
2
0.68%		315.00
18
6.06%		 　315.00
0
0%		320.00
5
1.59%		328.50
8.5
2.66%		323.00
-5.5
-1.67%		320.00
-3
-0.93%		 　323.00
3
0.94%		322.00
-1
-0.31%		322.00
0
0%		320.00
-2
-0.62%		323.00
3
0.94%		 　317.50
-5.5
-1.7%		320.00
2.5
0.79%		334.50
14.5
4.53%		331.00
-3.5
-1.05%		329.00
-2
-0.6%		 330.00
1
0.3%		320.78
6 月339.00
9
2.73%		342.00
3
0.88%		336.00
-6
-1.75%		 　345.00
9
2.68%		343.00
-2
-0.58%		342.00
-1
-0.29%		347.00
5
1.46%		 　338.50
-8.5
-2.45%		326.00
-12.5
-3.69%		326.50
0.5
0.15%		322.00
-4.5
-1.38%		335.00
13
4.04%		 　337.00
2
0.6%		335.00
-2
-0.59%		341.00
6
1.79%		338.50
-2.5
-0.73%		339.00
0.5
0.15%		 　355.00
16
4.72%		366.00
11
3.1%		360.00
-6
-1.64%		383.00
23
6.39%		328.00
-55
-14.36%		 341.59
7 月　　323.00
-5
-1.52%		324.00
1
0.31%		318.50
-5.5
-1.7%		322.00
3.5
1.1%		322.00
0
0%		 　330.00
8
2.48%		332.00
2
0.61%		333.00
1
0.3%		356.00
23
6.91%		371.50
15.5
4.35%		 　351.50
-20
-5.38%		354.00
2.5
0.71%		348.50
-5.5
-1.55%		348.50
0
0%		344.00
-4.5
-1.29%		 　340.50
-3.5
-1.02%		340.50
0
0%		340.00
-0.5
-0.15%		343.50
3.5
1.03%		334.00
-9.5
-2.77%		 353.50
19.5
5.84%		340.75
8 月352.00
-1.5
-0.42%		351.00
-1
-0.28%		350.00
-1
-0.28%		347.00
-3
-0.86%		 　359.00
12
3.46%		360.00
1
0.28%		355.00
-5
-1.39%		344.00
-11
-3.1%		348.00
4
1.16%		 　339.00
-9
-2.59%		350.00
11
3.24%		351.50
1.5
0.43%		350.00
-1.5
-0.43%		355.00
5
1.43%		 　367.00
12
3.38%		366.00
-1
-0.27%		367.00
1
0.27%		360.00
-7
-1.91%		363.00
3
0.83%		 　364.00
1
0.28%		368.00
4
1.1%		361.50
-6.5
-1.77%		358.00
-3.5
-0.97%		356.11
9 月360.00
2
0.56%		 　358.00
-2
-0.56%		354.00
-4
-1.12%		357.50
3.5
0.99%		350.00
-7.5
-2.1%		354.50
4.5
1.29%		 　360.00
5.5
1.55%		347.00
-13
-3.61%		348.00
1
0.29%		347.00
-1
-0.29%		347.50
0.5
0.14%		 　342.00
-5.5
-1.58%		333.00
-9
-2.63%		322.00
-11
-3.3%		337.50
15.5
4.81%		329.50
-8
-2.37%		 　330.00
0.5
0.15%		323.50
-6.5
-1.97%		326.00
2.5
0.77%		325.00
-1
-0.31%		322.50
-2.5
-0.77%		323.00
0.5
0.16%		 341.33
10 月　328.50
5.5
1.7%		322.00
-6.5
-1.98%		 324.00
2
0.62%		324.00
0
0%		 　　　329.00
5
1.54%		358.50
29.5
8.97%		348.00
-10.5
-2.93%		 　346.50
-1.5
-0.43%		353.00
6.5
1.88%		356.00
3
0.85%		356.00
0
0%		350.00
-6
-1.69%		 　350.00
0
0%		352.50
2.5
0.71%		350.50
-2
-0.57%		348.00
-2.5
-0.71%		350.00
2
0.57%		 　346.00
-4
-1.14%		346.00
0
0%		343.08
11 月342.50
-3.5
-1.01%		351.00
8.5
2.48%		347.00
-4
-1.14%		 　347.50
0.5
0.14%		343.00
-4.5
-1.29%		340.50
-2.5
-0.73%		346.00
5.5
1.62%		360.00
14
4.05%		 　372.00
12
3.33%		379.50
7.5
2.02%		375.00
-4.5
-1.19%		360.50
-14.5
-3.87%		360.00
-0.5
-0.14%		 　378.00
18
5%		371.00
-7
-1.85%		377.00
6
1.62%		383.00
6
1.59%		378.50
-4.5
-1.17%		 　374.00
-4.5
-1.19%		379.00
5
1.34%		381.00
2
0.53%		377.50
-3.5
-0.92%		 366.09
12 月389.50
12
3.18%		 　402.50
13
3.34%		414.50
12
2.98%		409.50
-5
-1.21%		408.00
-1.5
-0.37%		400.00
-8
-1.96%		 　400.00
0
0%		400.50
0.5
0.13%		399.00
-1.5
-0.37%		400.00
1
0.25%		400.50
0.5
0.13%		 　412.00
11.5
2.87%		415.50
3.5
0.85%		417.00
1.5
0.36%		415.00
-2
-0.48%		422.00
7
1.69%		 　409.00
-13
-3.08%		415.00
6
1.47%		424.00
9
2.17%		435.00
11
2.59%		435.00
0
0%		　　409.88

說明:最高漲幅:8.97%最低跌幅:-14.36% 最高價:435.00最低價:239.00平均價:330.22,灰色底表示週末,漲162天(1118.5)元,跌135天(-678.5)元,平盤19天
9%=1,7%=3,6%=6,5%=17,4%=4,3%=23,2%=33,1%=46,0%=48,-0%=1,-1%=2,-2%=5,-3%=12,-4%=28,-5%=33,-6%=54,

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
2017-01-03 2723 128950 121 31539350 245.00 245.50 242.50 244.50 0.50 0% 244.00 11 244.50 1 22.81
2017-01-04 2723 249926 138 60708166 247.00 247.00 241.50 242.00 2.50 -1.02% 241.50 10 242.50 1 22.57
2017-01-05 2723 431810 418 108235740 243.50 257.50 243.50 254.50 12.50 5.17% 254.00 3 254.50 1 23.74
2017-01-06 2723 273706 264 70755442 254.50 261.00 254.50 259.00 4.50 1.77% 258.50 11 259.00 10 24.16
2017-01-09 2723 171300 158 44001300 260.50 261.00 253.50 256.00 3.00 -1.16% 256.00 9 257.00 2 23.88
2017-01-10 2723 200178 189 51794424 256.00 260.50 254.50 258.50 2.50 0.98% 258.00 3 258.50 2 24.11
2017-01-11 2723 103040 102 26138580 261.00 261.00 250.00 250.00 8.50 -3.29% 250.00 7 251.00 1 23.32
2017-01-12 2723 232349 234 57367027 250.50 252.50 243.50 244.50 5.50 -2.2% 244.50 7 245.00 9 22.81
2017-01-13 2723 219350 176 53682100 245.00 247.00 242.50 245.00 0.50 0.2% 244.50 6 245.00 5 22.85
2017-01-16 2723 147521 134 35927384 246.50 247.00 242.50 242.50 2.50 -1.02% 242.50 7 243.50 1 22.62
2017-01-17 2723 115050 105 27923675 242.50 243.50 241.50 241.50 1.00 -0.41% 241.50 6 242.50 3 22.53
2017-01-18 2723 148850 155 36243200 244.00 244.00 243.00 243.00 1.50 0.62% 243.00 2 244.00 2 22.67
2017-01-19 2723 343295 306 82771825 243.00 243.50 239.00 239.00 4.00 -1.65% 239.00 9 241.00 3 22.29
2017-01-20 2723 280374 263 68208756 237.50 246.00 237.00 245.00 6.00 2.51% 245.00 9 245.50 8 22.85
2017-01-23 2723 659220 596 171772087 248.00 268.00 248.00 261.00 16.00 6.53% 261.00 6 262.00 1 24.35
2017-01-24 2723 831156 770 226732432 262.00 278.00 262.00 274.00 13.00 4.98% 274.00 46 274.50 1 25.56
2017-02-02 2723 843324 656 241612988 277.00 290.00 274.50 287.50 13.50 4.93% 287.00 18 287.50 1 26.82
2017-02-03 2723 563766 450 162314548 289.00 290.00 285.50 290.00 2.50 0.87% 288.50 2 290.00 32 27.05
2017-02-06 2723 313378 289 92132510 291.00 299.00 289.00 297.00 7.00 2.41% 297.00 3 297.50 2 27.71
2017-02-07 2723 262996 230 76897336 296.00 296.00 290.00 292.50 4.50 -1.52% 292.00 1 293.50 1 27.29
2017-02-08 2723 231814 199 67175060 285.50 292.50 285.50 292.50 0.00 0% 291.00 3 292.50 8 27.29
2017-02-09 2723 248807 210 72956258 290.00 296.00 288.00 296.00 3.50 1.2% 294.50 3 296.00 4 27.61
2017-02-10 2723 379852 389 115369600 297.00 306.50 296.50 300.00 4.00 1.35% 300.00 7 302.00 1 27.99
2017-02-13 2723 229170 186 68605574 306.00 306.50 293.00 297.50 2.50 -0.83% 295.50 2 297.50 16 27.75
2017-02-14 2723 331823 315 97402462 298.00 298.00 291.00 294.00 3.50 -1.18% 292.00 9 294.00 2 27.43
2017-02-15 2723 264000 234 76814000 295.50 295.50 288.50 290.50 3.50 -1.19% 290.50 5 292.50 1 27.10
2017-02-16 2723 505596 152 147769809 291.00 295.50 291.00 295.50 5.00 1.72% 293.50 1 295.50 1 27.57
2017-02-17 2723 326304 169 97568984 296.50 301.00 295.50 298.00 2.50 0.85% 298.00 1 298.50 3 27.80
2017-02-18 2723 126620 106 37024780 293.50 296.50 290.00 296.00 2.00 -0.67% 294.00 1 296.00 2 27.61
2017-02-20 2723 188975 180 55105286 296.00 296.00 290.00 290.50 5.50 -1.86% 290.50 4 291.00 3 27.10
2017-02-21 2723 238200 156 69367700 295.00 295.00 289.50 292.50 2.00 0.69% 291.00 2 292.50 12 27.29
2017-02-22 2723 244890 172 71909880 293.50 295.50 290.50 293.50 1.00 0.34% 293.50 28 294.00 5 27.38
2017-02-23 2723 314207 295 90481909 293.50 293.50 287.00 287.00 6.50 -2.21% 287.00 21 287.50 1 26.77
2017-02-24 2723 497200 170 143614699 286.00 290.00 286.00 288.50 1.50 0.52% 288.50 2 289.00 3 26.91
2017-03-01 2723 369611 262 108425023 296.50 296.50 290.50 295.00 6.50 2.25% 293.50 2 295.50 16 27.52
2017-03-02 2723 519950 455 152452950 295.50 295.50 292.00 293.00 2.00 -0.68% 293.00 27 294.50 6 24.94
2017-03-03 2723 1494110 1127 460884211 303.00 312.50 302.00 304.00 11.00 3.75% 304.00 29 306.50 1 25.87
2017-03-06 2723 967717 642 302467827 309.00 316.00 307.00 313.00 9.00 2.96% 312.00 17 313.00 4 26.64
2017-03-07 2723 359977 348 112073416 313.00 315.50 309.00 310.50 2.50 -0.8% 310.50 1 311.00 1 26.43
2017-03-08 2723 839246 261 261268516 313.50 313.50 309.00 310.50 0.00 0% 310.50 2 311.00 5 26.43
2017-03-09 2723 593339 386 186446785 308.00 318.00 308.00 317.00 6.50 2.09% 315.00 1 317.00 11 26.98
2017-03-10 2723 449215 420 140752865 317.00 317.00 310.50 313.00 4.00 -1.26% 313.00 22 313.50 5 26.64
2017-03-13 2723 732674 536 223563744 308.00 310.00 293.00 307.50 5.50 -1.76% 307.00 2 308.00 6 26.17
2017-03-14 2723 90200 93 27848000 305.00 311.50 305.00 307.00 0.50 -0.16% 307.00 1 309.00 7 26.13
2017-03-15 2723 83135 78 25611445 307.00 309.00 306.50 307.00 0.00 0% 306.50 7 307.00 3 26.13
2017-03-16 2723 509742 307 157748520 308.50 310.50 308.50 310.00 3.00 0.98% 309.50 5 310.00 22 26.38
2017-03-17 2723 256100 167 79337900 310.00 311.00 306.00 311.00 1.00 0.32% 310.00 3 311.00 5 26.47
2017-03-20 2723 86067 81 26653636 310.00 310.50 308.00 310.00 1.00 -0.32% 309.50 1 310.00 1 26.38
2017-03-21 2723 69494 75 21493646 311.00 311.00 307.00 309.50 0.50 -0.16% 309.50 5 310.00 2 26.34
2017-03-22 2723 461551 226 140795953 309.50 309.50 303.00 305.00 4.50 -1.45% 305.00 7 305.50 4 25.96
2017-03-23 2723 185220 181 56429160 303.50 305.50 303.50 304.00 1.00 -0.33% 304.00 14 305.00 12 25.87
2017-03-24 2723 602394 579 178011276 305.00 305.50 290.50 293.00 11.00 -3.62% 293.00 4 294.00 5 24.94
2017-03-27 2723 195113 206 56381931 292.00 292.00 285.00 285.00 8.00 -2.73% 285.00 5 287.50 3 24.26
2017-03-28 2723 780632 719 212825932 285.00 285.00 267.50 273.00 12.00 -4.21% 273.00 7 273.50 3 23.23
2017-03-29 2723 442515 404 127186850 278.00 293.00 278.00 290.00 17.00 6.23% 290.00 8 290.50 1 24.68
2017-03-30 2723 518115 441 151720850 292.00 302.50 288.50 291.00 1.00 0.34% 291.00 3 291.50 3 24.77
2017-03-31 2723 334239 316 95951189 289.50 291.00 285.00 287.00 4.00 -1.37% 286.50 1 287.00 11 24.43
2017-04-05 2723 229857 223 66425030 290.00 292.00 286.00 290.00 3.00 1.05% 287.00 4 290.00 21 24.68
2017-04-06 2723 129900 125 37470900 290.00 290.00 287.00 288.50 1.50 -0.52% 288.00 1 289.00 14 24.55
2017-04-07 2723 317200 148 91504200 288.50 289.50 287.50 287.50 1.00 -0.35% 287.00 4 289.00 1 24.47
2017-04-10 2723 153000 119 44012500 289.00 291.00 286.00 287.00 0.50 -0.17% 287.00 11 288.50 2 24.43
2017-04-11 2723 556980 216 159821480 284.50 291.50 284.50 286.00 1.00 -0.35% 285.50 9 287.00 1 24.34
2017-04-12 2723 624001 92 178957288 290.00 290.00 284.50 284.50 1.50 -0.52% 284.50 2 285.50 11 24.21
2017-04-13 2723 102181 99 28646680 287.00 287.00 278.50 278.50 6.00 -2.11% 278.50 2 280.50 6 23.70
2017-04-14 2723 73050 73 20006400 275.50 276.00 270.00 274.50 4.00 -1.44% 274.00 3 275.00 3 23.36
2017-04-17 2723 102117 92 27835409 274.50 275.00 270.00 273.50 1.00 -0.36% 273.50 3 274.00 4 23.28
2017-04-18 2723 191474 184 53196436 274.50 280.00 274.50 279.00 5.50 2.01% 277.00 4 279.00 4 23.74
2017-04-19 2723 368020 236 104258930 277.00 288.00 277.00 279.00 0.00 0% 279.00 8 281.50 6 23.74
2017-04-20 2723 152001 141 42813285 276.00 284.50 276.00 282.00 3.00 1.08% 282.00 1 282.50 5 24.00
2017-04-21 2723 473592 441 140286232 283.00 301.00 283.00 296.00 14.00 4.96% 296.00 6 298.50 1 25.19
2017-04-24 2723 230506 221 68990824 297.50 303.00 293.00 299.50 3.50 1.18% 299.50 4 301.00 4 25.49
2017-04-25 2723 238159 212 72266177 297.00 309.00 297.00 304.00 4.50 1.5% 301.00 5 304.00 7 25.87
2017-04-26 2723 302912 281 93355248 310.00 311.50 303.00 306.00 2.00 0.66% 304.00 3 306.50 1 26.04
2017-04-27 2723 92106 85 27845906 305.00 306.00 300.00 300.00 6.00 -1.96% 299.50 2 300.00 1 25.53
2017-04-28 2723 118205 106 35315705 301.00 303.00 295.50 303.00 3.00 1% 299.00 2 303.50 2 25.79
2017-05-02 2723 117000 98 35280000 303.00 304.00 300.00 300.00 3.00 -0.99% 300.00 9 300.50 1 25.53
2017-05-03 2723 215000 199 63881000 300.00 300.50 295.00 295.00 5.00 -1.67% 295.00 15 296.00 6 25.11
2017-05-04 2723 234450 175 69740150 298.00 298.50 296.00 297.00 2.00 0.68% 296.50 3 297.00 9 23.80
2017-05-05 2723 848821 761 268274115 313.00 321.00 313.00 315.00 18.00 6.06% 315.00 35 316.00 3 25.24
2017-05-08 2723 573900 552 180150248 317.00 317.50 310.00 315.00 0.00 0% 314.00 1 315.00 2 25.24
2017-05-09 2723 587596 518 185112932 311.00 320.00 310.50 320.00 5.00 1.59% 320.00 2 320.50 6 25.64
2017-05-10 2723 547123 486 178657221 321.50 331.00 317.50 328.50 8.50 2.66% 326.00 10 328.50 4 26.32
2017-05-11 2723 290925 293 94210425 321.50 329.00 321.00 323.00 5.50 -1.67% 323.00 2 324.00 4 25.88
2017-05-12 2723 278610 274 89960810 317.50 328.00 317.50 320.00 3.00 -0.93% 320.00 1 320.50 1 25.64
2017-05-15 2723 201247 191 64465287 317.50 324.50 317.50 323.00 3.00 0.94% 321.00 4 323.00 2 25.88
2017-05-16 2723 577051 559 191402293 325.00 341.50 322.00 322.00 1.00 -0.31% 322.00 10 323.00 2 25.80
2017-05-17 2723 754220 179 242549900 325.00 329.00 320.50 322.00 0.00 0% 321.50 1 322.00 5 25.80
2017-05-18 2723 100157 75 32047740 320.00 323.00 318.00 320.00 2.00 -0.62% 319.50 1 320.50 1 25.64
2017-05-19 2723 142038 96 45540774 318.00 325.00 318.00 323.00 3.00 0.94% 323.00 8 325.00 9 25.88
2017-05-22 2723 230137 183 73562929 324.00 328.00 317.00 317.50 5.50 -1.7% 317.50 2 319.00 2 25.44
2017-05-23 2723 215010 203 69239180 320.00 325.00 320.00 320.00 2.50 0.79% 320.00 1 321.50 1 25.64
2017-05-24 2723 796805 744 268195656 325.00 344.00 325.00 334.50 14.50 4.53% 334.50 2 335.00 1 26.80
2017-05-25 2723 460750 438 153960250 330.00 342.00 328.50 331.00 3.50 -1.05% 330.50 3 333.00 1 26.52
2017-05-26 2723 277080 275 91016400 326.00 335.00 324.00 329.00 2.00 -0.6% 329.00 2 330.00 6 26.36
2017-05-31 2723 224920 198 74192800 334.00 334.50 326.50 330.00 1.00 0.3% 329.00 3 330.00 19 26.44
2017-06-01 2723 254627 206 85722599 333.50 339.00 330.00 339.00 9.00 2.73% 337.00 2 339.50 11 27.16
2017-06-02 2723 193350 192 65790000 343.00 343.00 334.00 342.00 3.00 0.88% 340.00 2 342.00 1 27.40
2017-06-03 2723 73227 77 24711272 342.00 344.00 335.00 336.00 6.00 -1.75% 336.00 4 336.50 2 26.92
2017-06-06 2723 408660 413 139729880 336.00 345.00 335.00 345.00 5.00 2.68% 345.00 7 345.50 2 27.64
2017-06-07 2723 526037 492 182818283 346.00 352.50 343.00 343.00 2.00 -0.58% 343.00 7 345.50 1 27.48
2017-06-08 2723 114602 113 39408884 345.00 346.00 342.00 342.00 1.00 -0.29% 341.50 1 343.00 5 27.40
2017-06-09 2723 156520 153 53713900 348.00 348.00 339.00 347.00 5.00 1.46% 344.00 5 347.00 3 27.80
2017-06-12 2723 229878 237 77849703 347.00 347.00 334.00 338.50 8.50 -2.45% 337.50 7 338.50 1 27.12
2017-06-13 2723 305400 210 100978730 341.00 341.00 325.00 326.00 12.50 -3.69% 325.50 11 327.00 1 26.12
2017-06-14 2723 253347 144 83389579 326.00 332.00 326.00 326.50 0.50 0.15% 326.50 9 330.00 101 26.16
2017-06-15 2723 160989 164 52390458 336.00 336.00 320.50 322.00 4.50 -1.38% 322.00 1 325.50 2 25.80
2017-06-16 2723 242072 227 81021511 330.50 340.00 322.50 335.00 13.00 4.04% 334.50 1 335.00 2 26.84
2017-06-19 2723 142303 147 48257458 335.00 343.50 335.00 337.00 2.00 0.6% 337.00 7 338.00 1 27.00
2017-06-20 2723 81351 89 27394585 337.00 340.00 333.00 335.00 2.00 -0.59% 335.00 2 335.50 3 26.84
2017-06-21 2723 158668 152 53495156 335.00 341.00 332.50 341.00 6.00 1.79% 337.50 2 341.00 1 27.32
2017-06-22 2723 174051 167 59228915 341.00 344.00 337.00 338.50 2.50 -0.73% 338.00 3 341.00 9 27.12
2017-06-23 2723 66212 70 22461868 341.00 341.50 337.50 339.00 0.50 0.15% 339.00 4 340.00 1 27.16
2017-06-26 2723 305039 303 106344728 339.00 355.00 339.00 355.00 16.00 4.72% 354.00 1 355.00 6 28.45
2017-06-27 2723 385675 393 141037050 355.00 372.50 355.00 366.00 11.00 3.1% 366.00 4 366.50 2 29.33
2017-06-28 2723 322585 322 116647600 366.00 366.00 355.00 360.00 6.00 -1.64% 360.00 13 362.50 1 28.85
2017-06-29 2723 493235 468 185167770 370.00 383.00 370.00 383.00 23.00 6.39% 383.00 1 383.50 4 30.69
2017-06-30 2723 719230 617 234801630 337.50 337.50 320.50 328.00 0.00 -14.36% 323.00 4 328.00 107 26.28
2017-07-03 2723 239325 173 78621950 328.00 332.00 323.00 323.00 5.00 -1.52% 323.00 1 325.00 2 25.88
2017-07-04 2723 84125 89 27423375 323.00 327.50 323.00 324.00 1.00 0.31% 324.00 1 326.00 1 25.96
2017-07-05 2723 216473 206 69014779 322.50 324.00 315.00 318.50 5.50 -1.7% 318.50 2 319.50 2 25.52
2017-07-06 2723 127055 115 41065750 318.50 326.00 318.00 322.00 3.50 1.1% 322.00 7 323.00 3 25.80
2017-07-07 2723 187100 164 60448400 322.00 327.00 320.00 322.00 0.00 0% 322.00 18 322.50 1 25.80
2017-07-10 2723 245401 231 80562231 329.00 332.00 323.00 330.00 8.00 2.48% 329.50 2 330.00 15 26.44
2017-07-11 2723 304208 295 101191804 332.00 335.00 331.50 332.00 2.00 0.61% 331.00 3 332.00 1 26.60
2017-07-12 2723 304010 143 101074235 329.50 335.00 328.00 333.00 1.00 0.3% 332.00 1 333.00 18 26.68
2017-07-13 2723 834300 744 294687050 342.00 359.50 340.00 356.00 23.00 6.91% 356.00 1 358.00 2 28.53
2017-07-14 2723 886957 828 329563547 366.00 377.50 366.00 371.50 15.50 4.35% 371.00 2 372.00 5 29.77
2017-07-17 2723 528100 512 188847349 371.50 371.50 351.50 351.50 20.00 -5.38% 351.50 24 352.00 48 28.17
2017-07-18 2723 477710 474 170273470 355.50 363.00 352.00 354.00 2.50 0.71% 353.50 4 354.00 2 28.37
2017-07-19 2723 329097 318 116770274 360.50 363.00 348.00 348.50 5.50 -1.55% 348.50 7 350.00 12 27.92
2017-07-20 2723 179177 178 61943981 350.00 352.50 342.00 348.50 0.00 0% 347.00 2 348.50 3 27.92
2017-07-21 2723 234341 225 81680838 350.50 360.00 344.00 344.00 4.50 -1.29% 344.00 3 346.00 1 27.56
2017-07-24 2723 229190 239 77715600 344.50 344.50 337.00 340.50 3.50 -1.02% 340.50 2 341.50 1 27.28
2017-07-25 2723 232414 249 79174346 338.50 346.00 337.50 340.50 0.00 0% 340.00 9 340.50 1 27.28
2017-07-26 2723 194574 207 66077012 340.50 344.00 336.50 340.00 0.50 -0.15% 340.00 1 341.50 2 27.24
2017-07-27 2723 159080 164 54546860 340.50 345.00 339.00 343.50 3.50 1.03% 343.00 1 344.50 1 27.52
2017-07-28 2723 244674 263 83478942 346.00 350.00 334.00 334.00 9.50 -2.77% 334.00 20 336.00 3 26.76
2017-07-31 2723 392013 399 135887063 338.00 355.00 334.00 353.50 19.50 5.84% 352.00 5 354.00 5 28.33
2017-08-01 2723 384392 395 137334700 357.00 365.00 352.00 352.00 1.50 -0.42% 352.00 1 353.00 6 28.21
2017-08-02 2723 200156 211 69995288 353.00 354.00 346.00 351.00 1.00 -0.28% 350.00 12 352.00 3 28.13
2017-08-03 2723 130483 139 45859067 351.00 355.00 348.00 350.00 1.00 -0.28% 350.00 4 351.00 2 28.04
2017-08-04 2723 176876 174 61553656 350.00 351.00 346.50 347.00 3.00 -0.86% 347.00 2 347.50 1 27.80
2017-08-07 2723 309908 300 110821656 347.50 362.00 347.50 359.00 12.00 3.46% 359.00 11 359.50 5 28.77
2017-08-08 2723 278045 289 99257065 359.00 361.00 352.50 360.00 1.00 0.28% 357.00 4 360.00 16 28.85
2017-08-09 2723 260200 266 93462996 356.00 365.00 355.00 355.00 5.00 -1.39% 355.00 6 359.00 13 28.45
2017-08-10 2723 269048 271 93576560 355.50 357.50 344.00 344.00 11.00 -3.1% 344.00 5 347.00 3 26.10
2017-08-11 2723 487009 459 164985614 345.00 348.50 335.00 348.00 4.00 1.16% 348.00 18 349.00 2 26.40
2017-08-14 2723 247200 245 84958800 347.50 348.00 338.00 339.00 9.00 -2.59% 338.00 6 340.00 3 25.72
2017-08-15 2723 192000 196 66885498 345.00 351.00 342.00 350.00 11.00 3.24% 349.50 2 350.00 2 26.56
2017-08-16 2723 271612 269 95453088 349.00 358.00 346.00 351.50 1.50 0.43% 351.00 2 351.50 1 26.67
2017-08-17 2723 184651 189 64631850 354.00 354.00 347.00 350.00 1.50 -0.43% 349.50 1 350.50 2 26.56
2017-08-18 2723 169637 166 59571361 350.00 355.00 346.00 355.00 5.00 1.43% 353.50 1 355.00 5 26.93
2017-08-21 2723 476901 465 172880865 362.00 368.00 353.00 367.00 12.00 3.38% 366.00 1 367.00 5 27.85
2017-08-22 2723 259814 264 95216296 367.00 369.00 362.00 366.00 1.00 -0.27% 366.00 1 367.50 5 27.77
2017-08-23 2723 272665 278 100335225 366.00 371.00 365.00 367.00 1.00 0.27% 365.50 2 367.00 2 27.85
2017-08-24 2723 388997 306 140667925 366.00 366.50 357.00 360.00 7.00 -1.91% 360.00 12 361.00 1 27.31
2017-08-25 2723 166667 129 60234786 357.00 365.00 357.00 363.00 3.00 0.83% 362.00 2 363.50 2 27.54
2017-08-28 2723 152753 161 55387214 363.00 366.00 360.00 364.00 1.00 0.28% 362.50 1 365.50 1 27.62
2017-08-29 2723 168654 178 61433210 364.00 368.00 360.00 368.00 4.00 1.1% 365.50 2 368.00 6 27.92
2017-08-30 2723 273810 272 100341814 368.00 374.00 361.50 361.50 6.50 -1.77% 361.50 7 363.50 1 27.43
2017-08-31 2723 381545 308 136869200 362.50 363.50 356.50 358.00 3.50 -0.97% 358.00 17 359.00 1 27.16
2017-09-01 2723 241200 181 86854100 359.00 362.50 359.00 360.00 2.00 0.56% 359.00 6 360.00 5 27.31
2017-09-04 2723 57916 59 20844760 360.00 362.00 358.00 358.00 2.00 -0.56% 358.00 3 359.00 1 27.16
2017-09-05 2723 125600 125 44574600 358.00 358.00 354.00 354.00 4.00 -1.12% 354.00 7 355.50 1 26.86
2017-09-06 2723 172581 172 60685241 350.50 357.50 349.00 357.50 3.50 0.99% 356.00 1 357.50 1 27.12
2017-09-07 2723 243345 212 85314320 357.50 357.50 349.00 350.00 7.50 -2.1% 350.00 2 350.50 2 26.56
2017-09-08 2723 202581 197 71423336 349.00 359.00 349.00 354.50 4.50 1.29% 353.50 1 355.00 1 26.90
2017-09-11 2723 228585 226 82073930 357.00 361.50 356.00 360.00 5.50 1.55% 356.50 2 360.00 41 27.31
2017-09-12 2723 304724 281 106484624 360.00 360.00 346.50 347.00 13.00 -3.61% 347.00 3 348.50 2 26.33
2017-09-13 2723 107787 117 37522982 347.00 349.50 347.00 348.00 1.00 0.29% 348.00 120 349.00 12 26.40
2017-09-14 2723 203475 191 70629687 348.00 348.50 345.00 347.00 1.00 -0.29% 347.00 2 347.50 24 26.33
2017-09-15 2723 294687 261 102560544 347.00 350.00 346.00 347.50 0.50 0.14% 347.50 2 348.50 29 26.37
2017-09-18 2723 195005 177 66968732 350.00 350.00 340.00 342.00 5.50 -1.58% 341.50 2 342.50 1 25.95
2017-09-19 2723 240265 232 80775775 342.50 343.00 333.00 333.00 9.00 -2.63% 333.00 15 335.00 1 25.27
2017-09-20 2723 446356 433 144811556 335.00 335.50 319.50 322.00 11.00 -3.3% 322.00 5 322.50 2 24.43
2017-09-21 2723 583286 305 195321025 324.50 343.00 324.50 337.50 15.50 4.81% 337.50 2 339.00 1 25.61
2017-09-22 2723 569859 256 189372618 337.50 337.50 329.00 329.50 8.00 -2.37% 329.50 12 331.50 1 25.00
2017-09-25 2723 171156 161 56723556 330.00 335.00 327.50 330.00 0.50 0.15% 329.50 13 330.00 1 25.04
2017-09-26 2723 154391 158 50716575 330.00 332.00 323.50 323.50 6.50 -1.97% 323.50 1 324.50 2 24.54
2017-09-27 2723 158700 108 52095008 324.00 334.00 323.50 326.00 2.50 0.77% 325.50 2 326.00 5 24.73
2017-09-28 2723 66694 67 21710509 326.50 326.50 324.50 325.00 1.00 -0.31% 324.50 2 325.50 1 24.66
2017-09-29 2723 115090 104 37201070 327.00 328.00 321.50 322.50 2.50 -0.77% 322.50 1 323.00 2 24.47
2017-09-30 2723 17130 19 5535120 325.00 325.00 322.50 323.00 0.50 0.16% 323.00 3 327.50 1 24.51
2017-10-02 2723 49184 52 16132668 325.50 331.50 325.50 328.50 5.50 1.7% 328.00 1 329.00 5 24.92
2017-10-03 2723 134655 121 43535065 326.50 326.50 322.00 322.00 6.50 -1.98% 322.00 7 322.50 1 24.43
2017-10-05 2723 157500 149 51204000 323.50 328.50 323.50 324.00 2.00 0.62% 323.50 2 324.00 3 24.58
2017-10-06 2723 243868 204 79540927 325.00 328.00 324.00 324.00 0.00 0% 323.50 1 324.00 5 24.58
2017-10-11 2723 364273 276 119375271 322.00 330.50 322.00 329.00 5.00 1.54% 328.50 4 329.00 1 24.96
2017-10-12 2723 876311 789 307461554 340.00 360.50 340.00 358.50 29.50 8.97% 357.50 2 358.50 1 27.20
2017-10-13 2723 278300 268 97736048 359.50 359.50 347.50 348.00 10.50 -2.93% 348.00 1 349.00 5 26.40
2017-10-16 2723 90476 83 31249172 345.50 349.00 343.50 346.50 1.50 -0.43% 344.00 3 347.00 2 26.29
2017-10-17 2723 302580 294 107335500 347.00 359.00 347.00 353.00 6.50 1.88% 352.00 2 353.00 3 26.78
2017-10-18 2723 713256 599 256128636 353.00 364.00 353.00 356.00 3.00 0.85% 356.00 1 357.50 2 27.01
2017-10-19 2723 180530 109 64319620 355.50 359.00 354.00 356.00 0.00 0% 354.00 3 358.00 2 27.01
2017-10-20 2723 82152 83 28914472 356.00 356.00 350.00 350.00 6.00 -1.69% 349.50 3 351.00 7 26.56
2017-10-23 2723 72243 78 25396050 350.00 353.50 347.00 350.00 0.00 0% 349.50 1 351.50 1 26.56
2017-10-24 2723 136169 135 47823234 350.00 354.50 349.00 352.50 2.50 0.71% 352.50 3 353.50 1 26.75
2017-10-25 2723 121122 115 42407700 352.50 352.50 348.50 350.50 2.00 -0.57% 350.00 7 350.50 1 26.59
2017-10-26 2723 214200 121 74616900 350.00 350.00 345.00 348.00 2.50 -0.71% 345.50 1 348.00 1 26.40
2017-10-27 2723 281695 199 98844360 350.00 356.00 349.00 350.00 2.00 0.57% 350.00 10 351.00 8 26.56
2017-10-30 2723 143570 140 49910720 353.00 353.00 345.50 346.00 4.00 -1.14% 345.50 5 346.00 3 26.25
2017-10-31 2723 134290 134 46477840 348.00 349.50 343.00 346.00 0.00 0% 344.50 2 346.00 3 26.25
2017-11-01 2723 144368 125 49555960 346.50 347.00 340.00 342.50 3.50 -1.01% 342.50 2 343.00 14 25.99
2017-11-02 2723 198999 194 69793145 346.00 359.00 345.50 351.00 8.50 2.48% 351.00 3 352.00 1 26.63
2017-11-03 2723 65190 63 22693500 351.00 351.00 347.00 347.00 4.00 -1.14% 347.00 10 348.00 1 26.33
2017-11-06 2723 50040 51 17484460 347.50 351.00 347.50 347.50 0.50 0.14% 347.50 2 348.00 1 26.37
2017-11-07 2723 116000 102 39972500 347.00 349.50 341.00 343.00 4.50 -1.29% 343.00 13 346.50 1 26.02
2017-11-08 2723 140100 140 48245800 343.00 348.00 338.50 340.50 2.50 -0.73% 340.50 7 343.50 1 25.83
2017-11-09 2723 160318 155 55031892 346.50 347.00 339.00 346.00 5.50 1.62% 345.50 2 346.50 3 27.33
2017-11-10 2723 1380486 1098 502334742 361.50 370.00 356.00 360.00 14.00 4.05% 359.50 2 360.00 26 28.44
2017-11-13 2723 889230 814 327483870 361.00 374.00 360.00 372.00 12.00 3.33% 370.50 1 372.50 2 29.38
2017-11-14 2723 505010 477 190034260 372.00 381.50 362.50 379.50 7.50 2.02% 379.50 14 380.00 1 29.98
2017-11-15 2723 386834 374 145454748 380.00 381.50 369.00 375.00 4.50 -1.19% 372.50 2 375.00 6 29.62
2017-11-16 2723 179631 175 65536996 371.00 371.50 360.50 360.50 14.50 -3.87% 360.50 4 363.00 1 28.48
2017-11-17 2723 731214 355 264341820 358.00 369.50 358.00 360.00 0.50 -0.14% 360.00 1 361.50 1 28.44
2017-11-20 2723 714503 580 268917268 367.00 385.00 367.00 378.00 18.00 5% 377.00 2 378.00 9 29.86
2017-11-21 2723 291817 285 108846790 378.00 378.00 370.50 371.00 7.00 -1.85% 371.00 39 371.50 1 29.30
2017-11-22 2723 202229 175 75843375 375.00 378.00 371.00 377.00 6.00 1.62% 376.00 2 377.00 2 29.78
2017-11-23 2723 251274 204 96263394 375.50 387.00 375.50 383.00 6.00 1.59% 383.00 4 383.50 4 30.25
2017-11-24 2723 121515 125 46147924 383.00 383.00 376.50 378.50 4.50 -1.17% 377.50 10 380.00 1 29.90
2017-11-27 2723 42168 48 15817832 378.00 378.00 374.00 374.00 4.50 -1.19% 373.00 5 375.50 1 29.54
2017-11-28 2723 355039 327 135395742 374.00 391.00 374.00 379.00 5.00 1.34% 376.00 3 379.00 1 29.94
2017-11-29 2723 409064 380 157518756 381.00 393.00 379.00 381.00 2.00 0.53% 380.00 3 381.00 24 30.09
2017-11-30 2723 149699 153 56065870 379.00 379.00 370.00 377.50 3.50 -0.92% 373.00 2 377.50 6 29.82
2017-12-01 2723 292430 275 113132410 377.50 392.00 377.00 389.50 12.00 3.18% 388.50 8 389.50 1 30.77
2017-12-04 2723 724731 553 290722670 395.00 408.00 391.50 402.50 13.00 3.34% 402.00 1 402.50 10 31.79
2017-12-05 2723 870666 835 361466892 400.50 429.00 399.00 414.50 12.00 2.98% 410.00 2 415.00 22 32.74
2017-12-06 2723 593668 530 245168045 416.00 427.00 401.50 409.50 5.00 -1.21% 406.00 4 409.50 4 32.35
2017-12-07 2723 391165 369 160278990 414.50 420.00 402.50 408.00 1.50 -0.37% 406.50 1 408.00 5 32.23
2017-12-08 2723 252480 209 101722256 413.00 413.00 400.00 400.00 8.00 -1.96% 400.00 18 403.50 1 31.60
2017-12-11 2723 270366 271 107993900 404.00 406.00 394.50 400.00 0.00 0% 399.00 18 400.00 34 31.60
2017-12-12 2723 218764 222 88646712 402.00 413.00 400.50 400.50 0.50 0.13% 400.00 24 404.00 1 31.64
2017-12-13 2723 100200 98 40060300 404.50 404.50 398.00 399.00 1.50 -0.37% 399.00 6 399.50 4 31.52
2017-12-14 2723 204100 207 81651949 400.00 402.00 398.00 400.00 1.00 0.25% 400.00 24 400.50 6 31.60
2017-12-15 2723 238255 156 95214127 400.00 404.50 397.00 400.50 0.50 0.13% 400.00 15 400.50 2 31.64
2017-12-18 2723 540387 288 219056170 400.50 415.00 400.50 412.00 11.50 2.87% 411.00 3 414.50 1 32.54
2017-12-19 2723 563415 522 240872895 415.00 439.00 413.00 415.50 3.50 0.85% 415.00 4 415.50 1 32.82
2017-12-20 2723 270785 268 113756275 421.00 426.00 415.50 417.00 1.50 0.36% 417.00 2 420.00 3 32.94
2017-12-21 2723 120668 127 49691884 417.00 417.00 408.00 415.00 2.00 -0.48% 413.00 9 415.00 5 32.78
2017-12-22 2723 368202 268 154101042 415.00 425.00 415.00 422.00 7.00 1.69% 421.00 8 422.00 1 33.33
2017-12-25 2723 154288 159 63193080 422.00 422.00 404.50 409.00 13.00 -3.08% 408.50 1 409.00 1 32.31
2017-12-26 2723 159318 165 65824334 409.00 419.00 402.00 415.00 6.00 1.47% 415.00 1 417.50 1 32.78
2017-12-27 2723 145120 145 61229820 415.00 425.00 415.00 424.00 9.00 2.17% 423.50 1 425.00 5 33.49
2017-12-28 2723 238147 242 102741504 428.00 438.00 422.00 435.00 11.00 2.59% 433.50 1 435.00 4 34.36
2017-12-29 2723 401250 347 172140500 438.00 438.50 420.00 435.00 0.00 0% 433.50 3 435.00 12 34.36