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　420.00
0
0%		399.00
-21
-5%		410.00
11
2.76%		404.00
-6
-1.46%		 　396.00
-8
-1.98%		400.50
4.5
1.14%		392.50
-8
-2%		399.50
7
1.78%		420.00
20.5
5.13%		 　400.00
-20
-4.76%		388.00
-12
-3%		391.50
3.5
0.9%		399.00
7.5
1.92%		400.00
1
0.25%		 　402.00
2
0.5%		425.50
23.5
5.85%		423.00
-2.5
-0.59%		420.00
-3
-0.71%		405.50
-14.5
-3.45%		 　408.00
2.5
0.62%		408.00
0
0%		422.50
14.5
3.55%		405.4
2 月428.00
5.5
1.3%		433.50
5.5
1.29%		 　428.50
-5
-1.15%		400.00
-28.5
-6.65%		410.00
10
2.5%		420.00
10
2.44%		402.00
-18
-4.29%		 　400.00
-2
-0.5%		 　　　　　　　402.00
2
0.5%		404.50
2.5
0.62%		408.00
3.5
0.87%		 　411.50
3.5
0.86%		409.00
-2.5
-0.61%		 410.43
3 月405.00
-4
-0.98%		400.00
-5
-1.23%		 　401.50
1.5
0.38%		404.00
2.5
0.62%		399.00
-5
-1.24%		399.00
0
0%		396.00
-3
-0.75%		 　390.00
-6
-1.52%		389.00
-1
-0.26%		367.50
-21.5
-5.53%		368.00
0.5
0.14%		 　　　370.00
2
0.54%		377.50
7.5
2.03%		380.00
2.5
0.66%		380.00
0
0%		 　382.00
2
0.53%		380.00
-2
-0.52%		379.00
-1
-0.26%		379.00
0
0%		377.50
-1.5
-0.4%		375.00
-2.5
-0.66%		385.7
4 月 377.50
2.5
0.67%		375.00
-2.5
-0.66%		 　　　　374.50
-0.5
-0.13%		376.50
2
0.53%		379.00
2.5
0.66%		375.00
-4
-1.06%		378.00
3
0.8%		 　381.00
3
0.79%		373.50
-7.5
-1.97%		367.00
-6.5
-1.74%		363.00
-4
-1.09%		365.50
2.5
0.69%		 　365.50
0
0%		364.00
-1.5
-0.41%		357.50
-6.5
-1.79%		347.50
-10
-2.8%		331.00
-16.5
-4.75%		 　343.50
12.5
3.78%		 365.56
5 月　337.00
-6.5
-1.89%		354.00
17
5.04%		350.00
-4
-1.13%		 　344.50
-5.5
-1.57%		346.00
1.5
0.44%		353.50
7.5
2.17%		355.00
1.5
0.42%		337.50
-17.5
-4.93%		 　338.00
0.5
0.15%		328.50
-9.5
-2.81%		329.50
1
0.3%		330.00
0.5
0.15%		320.00
-10
-3.03%		 　319.50
-0.5
-0.16%		314.00
-5.5
-1.72%		313.50
-0.5
-0.16%		319.00
5.5
1.75%		313.00
-6
-1.88%		 　313.00
0
0%		312.00
-1
-0.32%		313.00
1
0.32%		311.00
-2
-0.64%		329.48
6 月311.00
0
0%		 　322.00
11
3.54%		313.50
-8.5
-2.64%		335.00
21.5
6.86%		 341.00
6
1.79%		 　331.00
-10
-2.93%		335.50
4.5
1.36%		337.00
1.5
0.45%		340.50
3.5
1.04%		323.50
-17
-4.99%		 　　339.00
15.5
4.79%		332.00
-7
-2.06%		305.00
-27
-8.13%		301.00
-4
-1.31%		 　296.50
-4.5
-1.5%		295.00
-1.5
-0.51%		297.50
2.5
0.85%		292.00
-5.5
-1.85%		295.00
3
1.03%		 317.67
7 月　293.50
-1.5
-0.51%		291.00
-2.5
-0.85%		289.00
-2
-0.69%		297.00
8
2.77%		296.00
-1
-0.34%		 　291.00
-5
-1.69%		291.00
0
0%		280.00
-11
-3.78%		274.50
-5.5
-1.96%		269.00
-5.5
-2%		 　271.00
2
0.74%		269.50
-1.5
-0.55%		273.50
4
1.48%		269.50
-4
-1.46%		277.00
7.5
2.78%		 　275.00
-2
-0.72%		275.00
0
0%		272.50
-2.5
-0.91%		271.50
-1
-0.37%		272.00
0.5
0.18%		 　272.50
0.5
0.18%		275.50
3
1.1%		279.08
8 月270.00
-5.5
-2%		261.50
-8.5
-3.15%		262.50
1
0.38%		 　270.00
7.5
2.86%		274.50
4.5
1.67%		275.00
0.5
0.18%		273.00
-2
-0.73%		273.50
0.5
0.18%		 　267.00
-6.5
-2.38%		282.00
15
5.62%		273.50
-8.5
-3.01%		253.00
-20.5
-7.5%		228.00
-25
-9.88%		 　247.50
19.5
8.55%		250.00
2.5
1.01%		243.00
-7
-2.8%		239.00
-4
-1.65%		245.00
6
2.51%		 　246.00
1
0.41%		248.00
2
0.81%		242.50
-5.5
-2.22%		231.50
-11
-4.54%		220.00
-11.5
-4.97%		255.8
9 月 　221.00
1
0.45%		221.50
0.5
0.23%		231.00
9.5
4.29%		233.50
2.5
1.08%		239.00
5.5
2.36%		 　239.00
0
0%		230.00
-9
-3.77%		223.00
-7
-3.04%		227.00
4
1.79%		235.00
8
3.52%		 　229.50
-5.5
-2.34%		237.00
7.5
3.27%		233.00
-4
-1.69%		230.00
-3
-1.29%		220.00
-10
-4.35%		 　　242.00
22
10%		266.00
24
9.92%		265.00
-1
-0.38%		262.00
-3
-1.13%		 239
10 月266.00
4
1.53%		263.00
-3
-1.13%		260.50
-2.5
-0.95%		253.00
-7.5
-2.88%		236.50
-16.5
-6.52%		 　243.00
6.5
2.75%		241.00
-2
-0.82%		 230.00
-11
-4.56%		238.00
8
3.48%		 　237.00
-1
-0.42%		230.50
-6.5
-2.74%		234.00
3.5
1.52%		234.00
0
0%		230.00
-4
-1.71%		 　231.00
1
0.43%		224.00
-7
-3.03%		228.00
4
1.79%		223.00
-5
-2.19%		222.00
-1
-0.45%		 　213.00
-9
-4.05%		202.00
-11
-5.16%		187.50
-14.5
-7.18%		232.63
11 月193.00
5.5
2.93%		197.00
4
2.07%		 　198.00
1
0.51%		197.00
-1
-0.51%		193.50
-3.5
-1.78%		199.50
6
3.1%		201.00
1.5
0.75%		 　221.00
20
9.95%		227.50
6.5
2.94%		238.00
10.5
4.62%		 226.00
-12
-5.04%		 　219.50
-6.5
-2.88%		215.00
-4.5
-2.05%		211.00
-4
-1.86%		209.00
-2
-0.95%		209.00
0
0%		 　216.00
7
3.35%		221.00
5
2.31%		238.50
17.5
7.92%		245.00
6.5
2.73%		245.00
0
0%		 216.89
12 月　　255.00
10
4.08%		245.00
-10
-3.92%		239.00
-6
-2.45%		228.00
-11
-4.6%		236.50
8.5
3.73%		 　229.00
-7.5
-3.17%		218.00
-11
-4.8%		223.50
5.5
2.52%		221.50
-2
-0.89%		219.00
-2.5
-1.13%		 　212.50
-6.5
-2.97%		211.00
-1.5
-0.71%		211.00
0
0%		209.00
-2
-0.95%		209.50
0.5
0.24%		209.50
0
0%		 207.00
-2.5
-1.19%		210.00
3
1.45%		207.00
-3
-1.43%		207.00
0
0%		206.00
-1
-0.48%		　　　219.27

說明:最高漲幅:10%最低跌幅:-9.88% 最高價:433.50最低價:187.50平均價:302.22,灰色底表示週末,漲132天(784.5)元,跌153天(-983.5)元,平盤20天
10%=5,9%=2,8%=1,7%=1,6%=2,5%=5,4%=10,3%=18,2%=19,1%=43,0%=46,-0%=1,-1%=1,-2%=2,-3%=3,-4%=7,-5%=15,-6%=17,-7%=21,-8%=36,-9%=50,

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
2018-01-02 2723 176471 186 74334791 435.00 435.00 418.50 420.00 15.00 0% 420.00 9 420.50 2 33.18
2018-01-03 2723 727682 691 291958300 415.50 418.50 389.00 399.00 21.00 -5% 399.00 11 399.50 1 31.52
2018-01-04 2723 456627 447 185773316 402.50 415.00 399.50 410.00 11.00 2.76% 409.50 2 410.00 9 32.39
2018-01-05 2723 241257 216 97444956 415.00 415.00 399.00 404.00 6.00 -1.46% 404.00 14 404.50 2 31.91
2018-01-08 2723 182676 173 73137696 406.00 409.00 396.00 396.00 8.00 -1.98% 396.00 5 398.50 5 31.28
2018-01-09 2723 284755 276 114002641 400.00 402.50 394.50 400.50 4.50 1.14% 400.00 2 401.00 2 31.64
2018-01-10 2723 465020 464 182043500 400.50 401.50 380.50 392.50 8.00 -2% 391.00 1 394.00 2 31.00
2018-01-11 2723 229780 227 91402509 398.00 402.00 394.00 399.50 7.00 1.78% 399.50 1 400.00 1 31.56
2018-01-12 2723 599716 546 250849936 411.00 424.00 402.50 420.00 20.50 5.13% 417.50 2 420.00 3 33.18
2018-01-15 2723 419202 421 169905800 421.50 421.50 399.00 400.00 20.00 -4.76% 400.00 1 402.00 16 31.60
2018-01-16 2723 453831 430 176636090 403.50 403.50 385.00 388.00 12.00 -3% 388.00 3 388.50 1 30.65
2018-01-17 2723 298979 300 116904810 391.00 397.00 387.00 391.50 3.50 0.9% 391.00 2 394.00 1 30.92
2018-01-18 2723 203285 200 81010500 397.50 402.00 395.00 399.00 7.50 1.92% 398.50 5 399.00 2 31.52
2018-01-19 2723 267470 259 107226060 403.00 406.50 394.50 400.00 1.00 0.25% 400.00 13 401.50 4 31.60
2018-01-22 2723 321759 321 130231841 402.50 413.00 400.50 402.00 2.00 0.5% 402.00 2 403.50 2 31.75
2018-01-23 2723 751041 710 316991802 410.00 430.50 410.00 425.50 23.50 5.85% 422.00 13 426.00 9 33.61
2018-01-24 2723 536483 409 226363360 430.00 433.00 413.00 423.00 2.50 -0.59% 422.00 1 423.00 4 33.41
2018-01-25 2723 122054 117 51206018 423.00 423.00 416.50 420.00 3.00 -0.71% 419.50 2 420.50 2 33.18
2018-01-26 2723 240099 239 97674342 417.00 417.00 405.00 405.50 14.50 -3.45% 405.50 1 407.00 1 32.03
2018-01-29 2723 171565 171 69100931 409.50 409.50 400.00 408.00 2.50 0.62% 406.50 1 408.00 2 32.23
2018-01-30 2723 125540 129 51278400 407.00 412.50 402.50 408.00 0.00 0% 407.50 3 410.00 1 32.23
2018-01-31 2723 286538 282 119582960 408.00 424.00 408.00 422.50 14.50 3.55% 420.00 1 422.50 2 33.37
2018-02-01 2723 370212 365 158475600 425.00 432.00 425.00 428.00 5.50 1.3% 427.50 1 428.00 4 33.81
2018-02-02 2723 247246 236 106085272 421.50 434.00 415.00 433.50 5.50 1.29% 433.00 2 433.50 2 34.24
2018-02-05 2723 150304 159 64061504 427.50 430.50 418.00 428.50 5.00 -1.15% 427.00 6 429.00 1 33.85
2018-02-06 2723 447095 446 180296310 410.00 418.00 399.00 400.00 28.50 -6.65% 400.00 15 400.50 2 31.60
2018-02-07 2723 167292 171 68952720 406.00 417.00 406.00 410.00 10.00 2.5% 409.00 1 410.50 2 32.39
2018-02-08 2723 177055 180 73957045 410.00 421.00 410.00 420.00 10.00 2.44% 417.00 1 420.00 1 33.18
2018-02-09 2723 337225 268 136117020 400.50 411.50 400.50 402.00 18.00 -4.29% 402.00 1 403.00 1 31.75
2018-02-12 2723 204300 167 81845600 402.00 404.50 399.00 400.00 2.00 -0.5% 400.00 5 401.00 1 31.60
2018-02-21 2723 188167 155 76482136 405.00 413.00 402.00 402.00 2.00 0.5% 402.00 8 406.50 3 31.75
2018-02-22 2723 32000 32 12910500 402.00 408.00 402.00 404.50 2.50 0.62% 402.50 3 406.00 3 31.95
2018-02-23 2723 101200 109 41332700 408.00 412.00 403.00 408.00 3.50 0.87% 408.00 1 408.50 3 32.23
2018-02-26 2723 190519 191 78457067 417.50 417.50 408.00 411.50 3.50 0.86% 409.50 3 411.50 31 32.50
2018-02-27 2723 100000 84 40855000 409.50 411.50 406.00 409.00 2.50 -0.61% 407.50 1 409.00 5 32.31
2018-03-01 2723 162472 168 65816216 405.00 406.50 403.50 405.00 4.00 -0.98% 405.00 13 405.50 2 31.99
2018-03-02 2723 278078 83 111500856 396.00 402.00 396.00 400.00 5.00 -1.23% 400.00 35 400.50 1 31.60
2018-03-05 2723 104120 110 41934600 402.00 404.50 400.00 401.50 1.50 0.38% 401.50 6 403.50 5 31.71
2018-03-06 2723 93387 93 37725427 408.00 408.00 403.00 404.00 2.50 0.62% 404.00 6 404.50 2 31.91
2018-03-07 2723 350305 181 140815262 407.00 413.00 399.00 399.00 5.00 -1.24% 399.00 1 400.00 10 31.52
2018-03-08 2723 319175 192 127053850 400.00 401.00 396.50 399.00 0.00 0% 398.00 2 399.00 4 30.41
2018-03-09 2723 595376 361 237011900 406.00 412.00 390.00 396.00 3.00 -0.75% 396.00 1 397.00 2 30.18
2018-03-12 2723 504050 454 197465000 398.00 399.00 388.00 390.00 6.00 -1.52% 390.00 1 392.00 2 29.73
2018-03-13 2723 795180 426 305963200 386.00 389.00 381.50 389.00 1.00 -0.26% 386.50 1 389.00 2 29.65
2018-03-14 2723 1019952 810 379187740 384.50 384.50 365.50 367.50 21.50 -5.53% 367.50 6 369.00 3 28.01
2018-03-15 2723 1026010 801 373714120 361.00 372.00 354.00 368.00 0.50 0.14% 368.00 5 368.50 5 28.05
2018-03-20 2723 605750 461 223410000 359.00 371.00 359.00 370.00 5.00 0.54% 369.00 1 370.00 18 28.20
2018-03-21 2723 678609 611 257662392 370.00 385.00 366.00 377.50 7.50 2.03% 377.50 5 379.50 1 28.77
2018-03-22 2723 296562 297 112366278 378.50 382.00 377.50 380.00 2.50 0.66% 380.00 4 380.50 4 28.96
2018-03-23 2723 461895 314 174671862 376.00 382.00 375.00 380.00 0.00 0% 380.00 6 380.50 4 28.96
2018-03-26 2723 365303 352 138694337 378.50 383.00 378.00 382.00 2.00 0.53% 380.00 10 382.50 7 29.12
2018-03-27 2723 329571 293 125465760 385.00 385.00 379.50 380.00 2.00 -0.52% 380.00 19 380.50 2 28.96
2018-03-28 2723 110242 110 41899218 374.00 383.00 374.00 379.00 1.00 -0.26% 379.00 2 379.50 3 28.89
2018-03-29 2723 199620 157 75462480 378.50 380.00 375.00 379.00 0.00 0% 379.00 7 380.00 12 28.89
2018-03-30 2723 119147 117 45226066 383.50 383.50 377.50 377.50 1.50 -0.4% 377.50 9 379.00 1 28.77
2018-03-31 2723 24501 41 9222875 377.50 378.00 374.00 375.00 2.50 -0.66% 375.00 1 377.00 9 28.58
2018-04-02 2723 79833 85 30378540 378.00 382.50 377.00 377.50 2.50 0.67% 377.50 2 379.00 1 28.77
2018-04-03 2723 97221 102 36519927 372.50 379.00 372.50 375.00 2.50 -0.66% 375.00 13 377.50 1 28.58
2018-04-09 2723 203061 120 76232758 370.00 379.50 370.00 374.50 0.50 -0.13% 374.00 9 374.50 1 28.54
2018-04-10 2723 230175 230 86585825 374.50 380.50 372.00 376.50 2.00 0.53% 376.50 10 379.00 1 28.70
2018-04-11 2723 152700 155 58440900 379.50 388.00 376.50 379.00 2.50 0.66% 377.00 5 379.00 1 28.89
2018-04-12 2723 97020 98 36723570 386.00 386.00 375.00 375.00 4.00 -1.06% 375.00 5 377.50 9 28.58
2018-04-13 2723 98415 100 37358822 377.50 382.50 377.50 378.00 3.00 0.8% 378.00 11 381.00 9 28.81
2018-04-16 2723 88400 95 33630599 381.50 382.00 378.50 381.00 3.00 0.79% 380.50 2 381.50 6 29.04
2018-04-17 2723 95970 103 36210870 383.00 383.00 373.50 373.50 7.50 -1.97% 372.50 8 375.00 8 28.47
2018-04-18 2723 216245 220 79907150 374.00 375.50 361.50 367.00 6.50 -1.74% 366.50 2 369.00 1 27.97
2018-04-19 2723 153090 145 55829440 369.50 373.00 362.00 363.00 4.00 -1.09% 363.00 22 365.00 2 27.67
2018-04-20 2723 58320 66 21355958 369.50 369.50 365.00 365.50 2.50 0.69% 365.50 1 366.50 2 27.86
2018-04-23 2723 52010 49 19010190 365.50 369.00 362.50 365.50 0.00 0% 365.50 4 367.50 1 27.86
2018-04-24 2723 144530 146 52371713 365.50 368.50 360.00 364.00 1.50 -0.41% 363.50 10 364.00 1 27.74
2018-04-25 2723 146305 154 52177690 361.00 362.00 352.00 357.50 6.50 -1.79% 356.00 10 358.50 1 27.25
2018-04-26 2723 222430 214 78130570 358.00 362.00 347.00 347.50 10.00 -2.8% 347.50 7 349.50 2 26.49
2018-04-27 2723 919727 670 306917137 347.50 348.00 322.00 331.00 16.50 -4.75% 330.00 1 331.00 4 25.23
2018-04-30 2723 664633 401 230801598 337.50 355.00 337.50 343.50 12.50 3.78% 343.50 1 344.50 3 26.18
2018-05-02 2723 329200 313 112428000 348.00 351.50 336.00 337.00 6.50 -1.89% 337.00 4 338.50 1 25.69
2018-05-03 2723 496473 399 172428442 336.00 354.50 333.50 354.00 17.00 5.04% 353.50 2 354.00 4 26.98
2018-05-04 2723 96981 107 33905839 350.50 352.50 343.50 350.00 4.00 -1.13% 350.00 9 350.50 1 26.68
2018-05-07 2723 214103 214 74998344 356.00 358.50 343.00 344.50 5.50 -1.57% 344.50 1 346.00 1 26.26
2018-05-08 2723 283910 49 98606540 343.00 350.00 343.00 346.00 1.50 0.44% 346.00 2 348.00 1 26.37
2018-05-09 2723 103625 70 36132375 346.00 354.50 344.00 353.50 7.50 2.17% 353.50 1 354.00 1 26.94
2018-05-10 2723 112190 118 39800640 356.00 357.00 353.50 355.00 1.50 0.42% 354.50 5 355.50 1 26.79
2018-05-11 2723 1110311 683 374455618 345.00 345.00 335.00 337.50 17.50 -4.93% 337.50 4 338.00 3 25.47
2018-05-14 2723 468175 480 155845800 333.00 340.00 330.00 338.00 0.50 0.15% 337.00 1 338.00 6 25.51
2018-05-15 2723 406365 392 134006085 333.00 335.50 326.50 328.50 9.50 -2.81% 328.00 3 328.50 4 24.79
2018-05-16 2723 209060 190 69036450 329.00 335.50 326.00 329.50 1.00 0.3% 329.00 4 329.50 4 24.87
2018-05-17 2723 146240 131 48309220 334.50 334.50 328.00 330.00 0.50 0.15% 330.00 2 332.00 4 24.91
2018-05-18 2723 340758 322 110466834 334.00 334.00 318.50 320.00 10.00 -3.03% 320.00 10 321.00 2 24.15
2018-05-21 2723 319245 216 102267390 320.00 326.00 318.00 319.50 0.50 -0.16% 319.50 1 320.00 32 24.11
2018-05-22 2723 269394 261 85226398 324.00 325.00 312.00 314.00 5.50 -1.72% 314.00 3 314.50 13 23.70
2018-05-23 2723 432424 227 136123454 314.50 320.00 310.50 313.50 0.50 -0.16% 313.50 1 314.00 11 23.66
2018-05-24 2723 301190 223 95708630 312.00 320.00 312.00 319.00 5.50 1.75% 318.50 1 319.00 9 24.08
2018-05-25 2723 376000 231 118177750 319.00 319.50 311.00 313.00 6.00 -1.88% 313.00 14 315.00 4 23.62
2018-05-28 2723 109300 115 34138600 315.00 317.00 310.50 313.00 0.00 0% 313.00 1 313.50 4 23.62
2018-05-29 2723 209321 173 65482115 314.00 315.00 312.00 312.00 1.00 -0.32% 312.00 3 313.00 10 23.55
2018-05-30 2723 419031 240 130118953 310.50 314.50 308.00 313.00 1.00 0.32% 311.50 1 313.00 13 23.62
2018-05-31 2723 367221 283 113317289 316.50 316.50 302.50 311.00 2.00 -0.64% 309.00 1 311.00 1 23.47
2018-06-01 2723 238624 148 74329172 307.50 317.00 307.50 311.00 0.00 0% 310.50 2 311.00 11 23.47
2018-06-04 2723 256850 218 81407650 312.00 323.00 312.00 322.00 11.00 3.54% 321.00 1 322.00 3 24.30
2018-06-05 2723 228740 232 72414780 325.00 325.00 313.00 313.50 8.50 -2.64% 313.50 23 315.50 1 23.66
2018-06-06 2723 404173 402 131868436 317.00 335.00 316.50 335.00 21.50 6.86% 333.50 1 335.00 2 25.28
2018-06-08 2723 217500 222 75088248 350.00 353.00 340.00 341.00 9.00 1.79% 340.00 3 343.50 2 25.74
2018-06-11 2723 144359 145 48063864 337.00 338.50 326.50 331.00 10.00 -2.93% 331.00 2 331.50 3 24.98
2018-06-12 2723 181600 175 60855300 333.00 338.00 331.00 335.50 4.50 1.36% 335.50 1 336.50 1 25.32
2018-06-13 2723 66100 67 22123500 336.00 340.00 331.00 337.00 1.50 0.45% 337.00 2 340.00 6 25.43
2018-06-14 2723 216925 207 73342736 333.50 345.00 333.50 340.50 3.50 1.04% 338.00 1 341.00 11 25.70
2018-06-15 2723 708323 633 232933458 340.00 340.00 323.00 323.50 17.00 -4.99% 323.50 4 325.00 1 24.42
2018-06-19 2723 347472 304 117663064 327.00 344.00 326.50 339.00 15.50 4.79% 339.00 10 339.50 7 25.58
2018-06-20 2723 545938 448 182416040 336.00 343.50 330.00 332.00 7.00 -2.06% 331.50 3 332.00 6 25.06
2018-06-21 2723 514644 399 157257208 297.00 315.00 296.50 305.00 0.00 -8.13% 304.50 8 305.00 4 23.02
2018-06-22 2723 341975 119 103112500 307.00 307.00 299.50 301.00 4.00 -1.31% 301.00 2 301.50 1 22.72
2018-06-25 2723 103744 133 30906968 300.50 301.00 296.00 296.50 4.50 -1.5% 296.00 4 298.00 5 22.38
2018-06-26 2723 223161 216 65358800 300.00 300.00 290.00 295.00 1.50 -0.51% 295.00 1 295.50 24 22.26
2018-06-27 2723 170212 156 50298752 298.00 299.00 291.50 297.50 2.50 0.85% 297.50 2 298.00 8 22.45
2018-06-28 2723 177035 183 52185164 299.00 302.00 291.50 292.00 5.50 -1.85% 292.00 4 293.00 1 22.04
2018-06-29 2723 427773 272 126165357 296.50 297.00 292.50 295.00 3.00 1.03% 295.00 81 296.00 1 22.26
2018-07-02 2723 461492 192 136871753 297.50 305.00 293.50 293.50 1.50 -0.51% 293.50 4 296.50 1 22.15
2018-07-03 2723 153799 121 44819509 293.50 294.50 289.50 291.00 2.50 -0.85% 289.50 6 291.00 2 21.96
2018-07-04 2723 186150 103 54125900 293.00 293.50 288.00 289.00 2.00 -0.69% 289.00 1 290.00 1 21.81
2018-07-05 2723 103329 108 30602046 297.00 300.00 291.00 297.00 8.00 2.77% 297.00 1 298.50 5 22.42
2018-07-06 2723 154058 85 45123400 294.00 296.50 290.50 296.00 1.00 -0.34% 295.00 4 296.00 4 22.34
2018-07-09 2723 416050 117 121232400 292.50 294.50 290.00 291.00 5.00 -1.69% 289.50 1 291.00 2 21.96
2018-07-10 2723 351100 255 102170900 292.00 293.00 288.00 291.00 0.00 0% 291.00 38 291.50 1 21.96
2018-07-11 2723 542215 496 153213880 287.50 287.50 278.50 280.00 11.00 -3.78% 280.00 78 281.00 40 21.13
2018-07-12 2723 563200 448 153615000 280.00 280.00 268.00 274.50 5.50 -1.96% 274.00 1 274.50 2 20.72
2018-07-13 2723 842417 538 228150424 275.00 275.50 268.50 269.00 5.50 -2% 269.00 78 269.50 1 20.30
2018-07-16 2723 259630 265 70410490 272.00 274.50 269.00 271.00 2.00 0.74% 271.00 32 271.50 1 20.45
2018-07-17 2723 490207 282 132093641 274.50 274.50 268.00 269.50 1.50 -0.55% 269.50 4 270.00 1 20.34
2018-07-18 2723 185736 215 50344428 270.50 274.50 267.50 273.50 4.00 1.48% 273.00 2 273.50 2 20.64
2018-07-19 2723 407999 340 110212239 274.00 275.50 269.00 269.50 4.00 -1.46% 269.50 1 270.00 2 20.34
2018-07-20 2723 212602 222 58463254 272.00 280.00 270.00 277.00 7.50 2.78% 276.50 3 277.50 1 20.91
2018-07-23 2723 259527 187 71718272 277.00 282.00 273.00 275.00 2.00 -0.72% 275.00 3 276.00 1 20.75
2018-07-24 2723 164967 171 45412406 275.00 279.00 274.00 275.00 0.00 0% 275.00 2 275.50 3 20.75
2018-07-25 2723 152989 152 41836001 275.00 275.50 272.50 272.50 2.50 -0.91% 272.50 2 273.50 2 20.57
2018-07-26 2723 225724 203 61266600 272.00 272.50 270.50 271.50 1.00 -0.37% 271.00 1 271.50 3 20.49
2018-07-27 2723 190248 187 51808704 270.50 274.00 270.50 272.00 0.50 0.18% 272.00 11 272.50 24 20.53
2018-07-30 2723 290096 251 79176400 272.00 274.00 272.00 272.50 0.50 0.18% 272.50 3 273.00 9 20.57
2018-07-31 2723 410721 314 113287496 274.00 278.00 274.00 275.50 3.00 1.1% 275.00 35 276.00 12 20.79
2018-08-01 2723 362655 194 98525660 276.50 276.50 269.50 270.00 5.50 -2% 270.00 48 272.50 3 20.38
2018-08-02 2723 606462 412 159743730 270.00 271.00 261.00 261.50 8.50 -3.15% 261.50 4 263.00 1 19.74
2018-08-03 2723 478704 445 123610501 258.00 264.00 255.00 262.50 1.00 0.38% 262.50 3 263.00 3 19.81
2018-08-06 2723 399760 362 107727960 264.00 272.50 264.00 270.00 7.50 2.86% 270.00 6 270.50 1 20.38
2018-08-07 2723 202034 209 55148831 270.00 274.50 265.00 274.50 4.50 1.67% 274.00 1 275.00 12 20.72
2018-08-08 2723 166492 172 45870292 274.50 277.00 272.50 275.00 0.50 0.18% 275.00 4 276.00 2 20.75
2018-08-09 2723 407328 205 111725388 275.00 276.00 272.50 273.00 2.00 -0.73% 273.00 4 274.00 2 20.60
2018-08-10 2723 113493 123 31086089 273.50 275.00 273.00 273.50 0.50 0.18% 273.00 38 274.50 4 20.64
2018-08-13 2723 150807 152 40533985 269.00 273.00 263.00 267.00 6.50 -2.38% 267.00 2 268.00 1 20.15
2018-08-14 2723 513096 480 143686924 272.00 285.50 272.00 282.00 15.00 5.62% 282.00 46 283.00 1 23.04
2018-08-15 2723 480195 414 134453540 284.00 284.50 273.00 273.50 8.50 -3.01% 273.50 9 274.00 2 22.34
2018-08-16 2723 1345846 1016 339446884 250.00 258.50 246.50 253.00 20.50 -7.5% 252.50 2 253.00 1 20.67
2018-08-17 2723 2986781 2472 712572630 246.00 251.50 228.00 228.00 25.00 -9.88% 0.00 0 228.00 22 18.63
2018-08-20 2723 2652346 2150 642406308 235.00 250.50 233.00 247.50 19.50 8.55% 247.50 22 248.00 23 20.22
2018-08-21 2723 827608 752 202444108 244.50 250.00 238.00 250.00 2.50 1.01% 249.50 3 250.00 27 20.42
2018-08-22 2723 788678 694 193164500 250.00 250.00 241.50 243.00 7.00 -2.8% 243.00 12 245.00 2 19.85
2018-08-23 2723 622108 549 149122744 243.00 244.50 237.00 239.00 4.00 -1.65% 239.00 3 239.50 5 19.53
2018-08-24 2723 570597 346 137949142 239.00 245.00 239.00 245.00 6.00 2.51% 244.50 1 245.00 6 20.02
2018-08-27 2723 302110 318 74014450 247.50 247.50 242.00 246.00 1.00 0.41% 246.00 3 247.00 5 20.10
2018-08-28 2723 360550 344 88402725 246.00 248.00 242.00 248.00 2.00 0.81% 248.00 2 248.50 1 20.26
2018-08-29 2723 620513 534 152410427 248.00 248.00 242.50 242.50 5.50 -2.22% 242.50 1 243.50 2 19.81
2018-08-30 2723 1184499 1090 277806267 244.00 244.50 231.00 231.50 11.00 -4.54% 231.50 6 232.00 2 18.91
2018-08-31 2723 1706384 1572 379037665 230.00 230.00 218.00 220.00 11.50 -4.97% 219.50 46 220.00 24 17.97
2018-09-03 2723 881006 738 196885839 221.50 227.50 219.50 221.00 1.00 0.45% 221.00 3 221.50 2 18.06
2018-09-04 2723 680794 515 149968162 221.00 222.50 218.00 221.50 0.50 0.23% 221.00 5 221.50 10 18.10
2018-09-05 2723 559180 548 128795760 222.00 234.50 221.50 231.00 9.50 4.29% 231.00 3 231.50 1 18.87
2018-09-06 2723 439500 439 101805500 229.00 235.50 226.00 233.50 2.50 1.08% 233.00 5 233.50 2 19.08
2018-09-07 2723 699482 665 166242971 232.00 240.00 230.00 239.00 5.50 2.36% 238.00 15 239.00 4 19.53
2018-09-10 2723 440209 433 104666742 239.00 240.00 235.00 239.00 0.00 0% 239.00 22 239.50 2 19.53
2018-09-11 2723 970406 900 222892692 235.00 235.00 222.00 230.00 9.00 -3.77% 230.00 40 230.50 13 18.79
2018-09-12 2723 2306384 1112 509714052 232.50 232.50 214.00 223.00 7.00 -3.04% 222.50 2 223.00 4 18.22
2018-09-13 2723 529123 493 120375735 224.00 231.00 221.00 227.00 4.00 1.79% 227.00 6 227.50 3 18.55
2018-09-14 2723 759244 661 174758096 231.50 235.50 222.50 235.00 8.00 3.52% 235.00 63 235.50 2 19.20
2018-09-17 2723 528854 508 123655635 235.00 238.00 229.50 229.50 5.50 -2.34% 229.50 6 230.00 1 18.75
2018-09-18 2723 363177 351 85431181 229.00 238.00 229.00 237.00 7.50 3.27% 237.00 16 238.00 26 19.36
2018-09-19 2723 504699 495 118989516 237.50 241.00 232.50 233.00 4.00 -1.69% 232.50 14 234.50 1 19.04
2018-09-20 2723 402206 343 92497174 233.00 234.00 226.00 230.00 3.00 -1.29% 230.00 5 230.50 2 18.79
2018-09-21 2723 1818499 1482 402161523 230.00 230.00 217.00 220.00 10.00 -4.35% 220.00 76 220.50 12 17.97
2018-09-25 2723 1866354 1313 444386168 229.50 242.00 229.00 242.00 22.00 10% 242.00 1786 0.00 0 19.77
2018-09-26 2723 2700768 1972 699452288 256.00 266.00 250.00 266.00 24.00 9.92% 266.00 143 0.00 0 21.73
2018-09-27 2723 1171728 1096 307784420 266.00 270.00 258.50 265.00 1.00 -0.38% 265.00 36 266.00 5 21.65
2018-09-28 2723 608706 545 160507731 268.50 269.00 260.00 262.00 3.00 -1.13% 262.00 3 263.50 4 21.41
2018-10-01 2723 405381 349 107087465 262.00 266.50 261.50 266.00 4.00 1.53% 265.50 1 266.00 4 21.73
2018-10-02 2723 383587 356 100966881 267.00 268.00 260.50 263.00 3.00 -1.13% 263.00 30 264.00 6 21.49
2018-10-03 2723 254492 243 66657672 265.50 265.50 260.00 260.50 2.50 -0.95% 260.50 8 261.00 1 21.28
2018-10-04 2723 308063 298 78290439 260.50 261.00 249.50 253.00 7.50 -2.88% 252.00 2 253.00 5 20.67
2018-10-05 2723 622494 401 150172299 253.00 253.00 233.00 236.50 16.50 -6.52% 236.50 9 238.50 3 19.32
2018-10-08 2723 357814 333 87618302 236.50 249.50 235.00 243.00 6.50 2.75% 243.00 17 245.00 6 19.85
2018-10-09 2723 214783 205 51959203 246.00 246.50 239.50 241.00 2.00 -0.82% 240.00 12 241.00 1 19.69
2018-10-11 2723 838007 739 187259110 230.00 231.00 218.00 230.00 11.00 -4.56% 228.00 1 231.00 3 18.79
2018-10-12 2723 287625 267 66244750 222.00 238.00 222.00 238.00 8.00 3.48% 236.00 1 238.00 2 19.44
2018-10-15 2723 515145 406 123249300 235.00 245.00 235.00 237.00 1.00 -0.42% 237.00 2 237.50 2 19.36
2018-10-16 2723 462110 198 108524720 236.00 241.00 230.00 230.50 6.50 -2.74% 230.50 2 231.50 2 18.83
2018-10-17 2723 499429 368 118641706 234.00 243.50 234.00 234.00 3.50 1.52% 233.50 3 234.50 5 19.12
2018-10-18 2723 87609 98 20527397 234.00 236.50 231.50 234.00 0.00 0% 234.00 1 235.00 1 19.12
2018-10-19 2723 384256 285 88478262 230.00 232.50 228.00 230.00 4.00 -1.71% 230.00 2 232.00 13 18.79
2018-10-22 2723 510068 201 117700458 230.50 233.00 229.00 231.00 1.00 0.43% 230.50 1 231.00 12 18.87
2018-10-23 2723 760708 479 170768800 228.00 228.00 222.00 224.00 7.00 -3.03% 224.00 4 225.50 5 18.30
2018-10-24 2723 418384 245 95006052 227.50 230.50 222.50 228.00 4.00 1.79% 228.00 5 228.50 16 18.63
2018-10-25 2723 427961 395 95746803 223.00 226.00 221.50 223.00 5.00 -2.19% 223.00 3 223.50 2 18.22
2018-10-26 2723 1024629 650 227318638 227.00 229.50 220.00 222.00 1.00 -0.45% 222.00 2 222.50 4 18.14
2018-10-29 2723 3508268 569 769301084 223.00 224.50 209.00 213.00 9.00 -4.05% 212.50 2 213.00 40 17.40
2018-10-30 2723 851214 735 172434156 208.00 209.00 199.00 202.00 11.00 -5.16% 202.00 37 202.50 3 16.50
2018-10-31 2723 1948844 1577 371035704 202.00 207.00 183.00 187.50 14.50 -7.18% 187.50 20 190.00 2 15.32
2018-11-01 2723 838042 757 160145709 189.00 196.00 185.00 193.00 5.50 2.93% 193.00 5 193.50 17 15.77
2018-11-02 2723 534469 374 105397300 195.00 199.00 195.00 197.00 4.00 2.07% 197.00 22 197.50 5 16.09
2018-11-05 2723 527040 399 104196140 195.50 202.50 191.00 198.00 1.00 0.51% 198.00 1 199.00 6 16.18
2018-11-06 2723 467151 438 93300700 199.00 203.00 195.50 197.00 1.00 -0.51% 197.00 1 198.00 1 16.09
2018-11-07 2723 219180 187 42625840 197.00 197.00 192.50 193.50 3.50 -1.78% 193.50 4 194.00 2 15.81
2018-11-08 2723 340759 325 67879232 197.50 201.50 196.50 199.50 6.00 3.1% 199.00 3 200.50 1 16.30
2018-11-09 2723 270550 257 54040225 198.50 203.00 195.00 201.00 1.50 0.75% 201.00 4 202.50 1 18.51
2018-11-12 2723 824009 641 177549589 200.00 221.00 200.00 221.00 20.00 9.95% 221.00 406 0.00 0 20.35
2018-11-13 2723 1145519 1008 254122568 229.00 229.00 215.00 227.50 6.50 2.94% 227.00 4 227.50 1 20.95
2018-11-14 2723 1023174 939 242443412 229.50 240.00 228.50 238.00 10.50 4.62% 237.50 1 238.00 1 21.92
2018-11-16 2723 491521 390 111334225 228.00 229.50 223.50 226.00 0.00 -5.04% 226.00 1 226.50 6 20.81
2018-11-19 2723 445240 394 97814660 226.00 226.00 217.00 219.50 6.50 -2.88% 219.00 9 219.50 11 20.21
2018-11-20 2723 384782 373 84290130 219.00 226.00 214.50 215.00 4.50 -2.05% 214.50 4 215.00 7 19.80
2018-11-21 2723 537553 471 113064957 214.50 214.50 209.00 211.00 4.00 -1.86% 210.50 5 211.00 7 19.43
2018-11-22 2723 343624 309 72579416 212.00 215.00 208.50 209.00 2.00 -0.95% 209.00 1 210.00 31 19.24
2018-11-23 2723 331954 227 69736386 210.00 213.00 207.50 209.00 0.00 0% 209.00 2 210.50 11 19.24
2018-11-26 2723 682378 580 147407958 211.50 220.00 211.50 216.00 7.00 3.35% 215.50 24 216.00 3 19.89
2018-11-27 2723 751655 507 167400755 217.50 227.00 217.50 221.00 5.00 2.31% 221.00 9 223.50 1 20.35
2018-11-28 2723 802085 742 186698645 223.50 240.00 223.50 238.50 17.50 7.92% 238.00 10 238.50 5 21.96
2018-11-29 2723 838847 715 206793015 243.00 250.00 243.00 245.00 6.50 2.73% 245.00 166 246.00 6 22.56
2018-11-30 2723 441137 413 108120995 247.00 249.50 240.50 245.00 0.00 0% 244.50 2 245.00 2 22.56
2018-12-03 2723 704584 618 179352042 248.50 257.50 248.50 255.00 10.00 4.08% 254.50 1 255.00 6 23.48
2018-12-04 2723 530992 496 132539540 259.00 259.50 245.00 245.00 10.00 -3.92% 245.00 162 245.50 1 22.56
2018-12-05 2723 596346 547 142915194 239.50 242.00 237.50 239.00 6.00 -2.45% 238.00 2 239.00 22 22.01
2018-12-06 2723 437279 423 100586112 236.00 237.00 224.50 228.00 11.00 -4.6% 227.50 7 230.00 21 20.99
2018-12-07 2723 372245 365 87915065 232.00 239.00 230.50 236.50 8.50 3.73% 236.00 4 236.50 3 21.78
2018-12-10 2723 395140 278 90395840 231.00 235.00 225.50 229.00 7.50 -3.17% 229.00 1 229.50 3 21.09
2018-12-11 2723 969420 926 212870480 230.50 230.50 216.00 218.00 11.00 -4.8% 218.00 4 219.00 1 20.07
2018-12-12 2723 584774 572 130654485 219.00 226.50 219.00 223.50 5.50 2.52% 223.50 3 224.00 2 20.58
2018-12-13 2723 542731 508 122803878 225.00 231.00 221.50 221.50 2.00 -0.89% 221.50 11 222.50 1 20.40
2018-12-14 2723 367120 330 79940700 220.00 220.00 214.50 219.00 2.50 -1.13% 219.00 10 219.50 3 20.17
2018-12-17 2723 814514 466 173465052 219.00 219.00 210.00 212.50 6.50 -2.97% 212.50 4 213.50 4 19.57
2018-12-18 2723 292621 289 62328894 210.00 216.50 210.00 211.00 1.50 -0.71% 211.00 9 212.50 2 19.43
2018-12-19 2723 610302 570 128435975 211.50 214.50 206.50 211.00 0.00 0% 211.00 5 213.50 2 19.43
2018-12-20 2723 522847 448 110175793 211.00 216.00 208.50 209.00 2.00 -0.95% 208.50 7 209.00 3 19.24
2018-12-21 2723 352679 297 73532269 208.00 211.00 205.50 209.50 0.50 0.24% 209.00 51 210.00 3 19.29
2018-12-22 2723 80214 86 16819545 209.50 211.50 209.00 209.50 0.00 0% 209.00 7 209.50 1 19.29
2018-12-24 2723 1109037 103 232118770 209.00 209.00 206.50 207.00 2.50 -1.19% 207.00 28 207.50 1 19.06
2018-12-25 2723 256126 240 54143594 207.50 215.00 207.50 210.00 3.00 1.45% 210.00 3 210.50 1 19.34
2018-12-26 2723 152204 154 31990452 214.50 214.50 207.00 207.00 3.00 -1.43% 207.00 9 207.50 1 19.06
2018-12-27 2723 300016 243 62818908 212.00 212.50 206.00 207.00 0.00 0% 206.50 17 207.00 11 19.06
2018-12-28 2723 310239 287 63740951 206.00 207.50 202.50 206.00 1.00 -0.48% 205.50 3 206.00 1 18.97