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　208.50
0
0%		202.00
-6.5
-3.12%		206.50
4.5
2.23%		 　208.50
2
0.97%		207.00
-1.5
-0.72%		209.50
2.5
1.21%		209.50
0
0%		203.50
-6
-2.86%		 　205.00
1.5
0.74%		203.50
-1.5
-0.73%		204.50
1
0.49%		207.00
2.5
1.22%		205.50
-1.5
-0.72%		 　208.00
2.5
1.22%		212.00
4
1.92%		209.50
-2.5
-1.18%		214.00
4.5
2.15%		211.00
-3
-1.4%		 　215.50
4.5
2.13%		210.50
-5
-2.32%		213.00
2.5
1.19%		 208.58
2 月　　　　　　　　　　212.00
-1
-0.47%		215.00
3
1.42%		236.50
21.5
10%		231.50
-5
-2.11%		 　　240.00
8.5
3.67%		240.00
0
0%		239.50
-0.5
-0.21%		232.00
-7.5
-3.13%		236.50
4.5
1.94%		 　233.50
-3
-1.27%		233.50
0
0%		231.50
-2
-0.86%		 232.61
3 月　　　233.00
1.5
0.65%		230.00
-3
-1.29%		229.00
-1
-0.43%		225.50
-3.5
-1.53%		212.00
-13.5
-5.99%		 　201.00
-11
-5.19%		201.50
0.5
0.25%		202.50
1
0.5%		203.50
1
0.49%		201.00
-2.5
-1.23%		 　202.00
1
0.5%		202.00
0
0%		202.00
0
0%		200.00
-2
-0.99%		206.50
6.5
3.25%		 　206.00
-0.5
-0.24%		206.00
0
0%		204.50
-1.5
-0.73%		202.00
-2.5
-1.22%		205.00
3
1.49%		 207.76
4 月205.00
0
0%		210.00
5
2.44%		201.50
-8.5
-4.05%		 　　　203.00
1.5
0.74%		210.00
7
3.45%		214.50
4.5
2.14%		209.00
-5.5
-2.56%		205.00
-4
-1.91%		 　205.00
0
0%		 205.50
0.5
0.24%		203.00
-2.5
-1.22%		203.50
0.5
0.25%		 　202.50
-1
-0.49%		201.50
-1
-0.49%		198.50
-3
-1.49%		194.00
-4.5
-2.27%		198.00
4
2.06%		 　196.00
-2
-1.01%		197.00
1
0.51%		 203
5 月　200.50
3.5
1.78%		197.00
-3.5
-1.75%		 　195.50
-1.5
-0.76%		199.50
4
2.05%		198.50
-1
-0.5%		196.50
-2
-1.01%		195.50
-1
-0.51%		 　191.00
-4.5
-2.3%		193.50
2.5
1.31%		190.50
-3
-1.55%		184.50
-6
-3.15%		188.00
3.5
1.9%		 　186.00
-2
-1.06%		 185.00
-1
-0.54%		180.50
-4.5
-2.43%		177.00
-3.5
-1.94%		 　178.00
1
0.56%		175.50
-2.5
-1.4%		169.50
-6
-3.42%		169.50
0
0%		173.00
3.5
2.06%		186.92
6 月 　169.00
-4
-2.31%		169.00
0
0%		169.50
0.5
0.3%		162.00
-7.5
-4.42%		 　　171.50
9.5
5.86%		168.50
-3
-1.75%		171.00
2.5
1.48%		167.00
-4
-2.34%		169.50
2.5
1.5%		 　176.00
6.5
3.83%		175.00
-1
-0.57%		176.00
1
0.57%		174.00
-2
-1.14%		172.50
-1.5
-0.86%		 　172.50
0
0%		172.00
-0.5
-0.29%		169.00
-3
-1.74%		172.00
3
1.78%		173.50
1.5
0.87%		 171.79
7 月176.00
2.5
1.44%		173.00
-3
-1.7%		166.50
-6.5
-3.76%		165.00
-1.5
-0.9%		165.00
0
0%		 　162.50
-2.5
-1.52%		160.00
-2.5
-1.54%		174.00
14
8.75%		173.00
-1
-0.57%		185.00
12
6.94%		 　181.50
-3.5
-1.89%		180.00
-1.5
-0.83%		174.00
-6
-3.33%		174.00
0
0%		178.50
4.5
2.59%		 　183.00
4.5
2.52%		183.50
0.5
0.27%		184.50
1
0.54%		188.00
3.5
1.9%		187.00
-1
-0.53%		 　192.50
5.5
2.94%		184.50
-8
-4.16%		185.50
1
0.54%		177.63
8 月182.00
-3.5
-1.89%		181.50
-0.5
-0.27%		 　177.00
-4.5
-2.48%		176.00
-1
-0.56%		173.00
-3
-1.7%		184.00
11
6.36%		 　　176.50
-7.5
-4.08%		174.00
-2.5
-1.42%		168.00
-6
-3.45%		161.50
-6.5
-3.87%		156.00
-5.5
-3.41%		 　154.00
-2
-1.28%		154.00
0
0%		152.50
-1.5
-0.97%		150.00
-2.5
-1.64%		144.50
-5.5
-3.67%		 　137.00
-7.5
-5.19%		142.50
5.5
4.01%		142.50
0
0%		146.00
3.5
2.46%		150.00
4
2.74%		 160.67
9 月　150.50
0.5
0.33%		151.00
0.5
0.33%		151.00
0
0%		148.00
-3
-1.99%		147.50
-0.5
-0.34%		 　145.00
-2.5
-1.69%		145.00
0
0%		140.00
-5
-3.45%		140.50
0.5
0.36%		 　　139.50
-1
-0.71%		143.50
4
2.87%		143.00
-0.5
-0.35%		142.50
-0.5
-0.35%		151.50
9
6.32%		 　151.50
0
0%		151.50
0
0%		150.00
-1.5
-0.99%		146.00
-4
-2.67%		143.00
-3
-2.05%		 145.79
10 月143.50
0.5
0.35%		140.50
-3
-2.09%		142.00
1.5
1.07%		142.00
0
0%		 　145.00
3
2.11%		150.00
5
3.45%		146.50
-3.5
-2.33%		 　　　146.50
0
0%		148.50
2
1.37%		143.50
-5
-3.37%		141.00
-2.5
-1.74%		140.00
-1
-0.71%		 　143.00
3
2.14%		142.00
-1
-0.7%		140.50
-1.5
-1.06%		144.50
4
2.85%		142.50
-2
-1.38%		 　141.00
-1.5
-1.05%		141.00
0
0%		141.00
0
0%		139.00
-2
-1.42%		143.16
11 月142.00
3
2.16%		 　146.00
4
2.82%		145.00
-1
-0.68%		146.50
1.5
1.03%		143.50
-3
-2.05%		140.00
-3.5
-2.44%		 　132.50
-7.5
-5.36%		134.00
1.5
1.13%		130.00
-4
-2.99%		127.00
-3
-2.31%		130.50
3.5
2.76%		 　128.00
-2.5
-1.92%		126.00
-2
-1.56%		123.00
-3
-2.38%		121.00
-2
-1.63%		121.50
0.5
0.41%		 　124.50
3
2.47%		126.50
2
1.61%		127.00
0.5
0.4%		127.50
0.5
0.39%		122.50
-5
-3.92%		 131.17
12 月　123.00
0.5
0.41%		124.00
1
0.81%		124.00
0
0%		123.50
-0.5
-0.4%		124.00
0.5
0.4%		 　123.50
-0.5
-0.4%		122.00
-1.5
-1.21%		121.50
-0.5
-0.41%		121.00
-0.5
-0.41%		120.00
-1
-0.83%		 　122.50
2.5
2.08%		122.50
0
0%		121.50
-1
-0.82%		122.00
0.5
0.41%		121.00
-1
-0.82%		 　126.00
5
4.13%		126.00
0
0%		124.50
-1.5
-1.19%		124.50
0
0%		124.50
0
0%		 　123.50
-1
-0.8%		123.50
0
0%		123.23

說明:最高漲幅:10%最低跌幅:-5.99% 最高價:240.00最低價:120.00平均價:172.59,灰色底表示週末,漲120天(379.5)元,跌147天(-450)元,平盤36天
10%=1,9%=1,7%=1,6%=4,4%=7,3%=14,2%=28,1%=39,0%=61,-0%=1,-1%=6,-2%=9,-3%=13,-4%=19,-5%=42,-6%=57,

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
2019-01-02 2723 164958 149 34443596 210.00 211.00 207.00 208.50 2.50 0% 208.00 5 209.50 4 19.20
2019-01-03 2723 588168 483 120208940 207.00 209.50 200.50 202.00 6.50 -3.12% 201.50 1 202.00 2 18.60
2019-01-04 2723 630221 327 125896548 199.00 206.50 196.00 206.50 4.50 2.23% 206.00 1 206.50 4 19.01
2019-01-07 2723 327038 284 68678594 207.00 212.00 207.00 208.50 2.00 0.97% 208.50 17 210.50 5 19.20
2019-01-08 2723 421412 173 87438544 208.50 209.00 205.00 207.00 1.50 -0.72% 207.00 2 208.00 1 19.06
2019-01-09 2723 610578 178 128685168 211.00 211.50 209.00 209.50 2.50 1.21% 209.50 4 211.00 1 19.29
2019-01-10 2723 163256 150 34159028 209.50 210.50 208.00 209.50 0.00 0% 208.00 4 209.50 9 19.29
2019-01-11 2723 669650 401 137905450 211.00 214.00 203.50 203.50 6.00 -2.86% 203.50 6 204.00 8 18.74
2019-01-14 2723 298428 275 60542309 204.00 205.00 200.50 205.00 1.50 0.74% 204.00 1 205.00 4 18.88
2019-01-15 2723 361814 291 73911556 206.50 206.50 203.00 203.50 1.50 -0.73% 203.00 9 203.50 2 18.74
2019-01-16 2723 289505 269 59472035 203.50 207.50 202.00 204.50 1.00 0.49% 204.50 18 205.00 4 18.83
2019-01-17 2723 351330 324 73029140 205.50 209.50 205.50 207.00 2.50 1.22% 207.00 3 207.50 2 19.06
2019-01-18 2723 210886 205 43599016 207.00 208.00 205.00 205.50 1.50 -0.72% 205.50 5 207.00 8 18.92
2019-01-21 2723 396772 299 82668076 207.00 210.00 206.50 208.00 2.50 1.22% 207.50 2 208.50 16 19.15
2019-01-22 2723 414282 341 87163066 208.00 212.00 206.00 212.00 4.00 1.92% 211.50 1 212.00 18 19.52
2019-01-23 2723 395660 342 84216909 212.00 216.50 209.50 209.50 2.50 -1.18% 209.50 17 211.50 4 19.29
2019-01-24 2723 385407 360 82129297 211.00 214.00 209.00 214.00 4.50 2.15% 213.50 5 214.00 7 19.71
2019-01-25 2723 319250 270 68083624 215.00 216.00 211.00 211.00 3.00 -1.4% 211.00 7 211.50 1 19.43
2019-01-28 2723 1587624 319 336123243 210.00 216.00 210.00 215.50 4.50 2.13% 215.00 3 215.50 6 19.84
2019-01-29 2723 245475 232 52064984 216.00 216.00 210.50 210.50 5.00 -2.32% 210.50 2 211.00 3 19.38
2019-01-30 2723 470922 242 99458964 210.50 214.00 209.00 213.00 2.50 1.19% 213.00 9 213.50 5 19.61
2019-02-11 2723 847593 344 180353084 216.00 216.00 210.50 212.00 1.00 -0.47% 211.00 1 212.00 5 19.52
2019-02-12 2723 818627 498 175796305 213.00 215.50 212.00 215.00 3.00 1.42% 215.00 40 215.50 9 19.80
2019-02-13 2723 1676856 1015 393672440 224.00 236.50 224.00 236.50 21.50 10% 236.50 203 0.00 0 21.78
2019-02-14 2723 1000073 871 235473541 237.50 240.00 231.50 231.50 5.00 -2.11% 231.50 14 232.00 5 21.32
2019-02-18 2723 840540 737 202013600 236.50 245.00 236.50 240.00 7.50 3.67% 240.00 47 240.50 4 22.10
2019-02-19 2723 899020 470 216842500 242.50 245.50 238.50 240.00 0.00 0% 239.00 4 240.00 16 22.10
2019-02-20 2723 768500 533 186190260 243.50 244.50 239.00 239.50 0.50 -0.21% 239.50 2 241.00 2 22.05
2019-02-21 2723 548644 421 128270696 240.00 242.50 231.00 232.00 7.50 -3.13% 232.00 29 232.50 1 21.36
2019-02-22 2723 548252 418 126953472 232.00 238.50 228.00 236.50 4.50 1.94% 235.50 1 236.50 3 21.78
2019-02-25 2723 312744 309 72526096 236.00 236.00 230.50 233.50 3.00 -1.27% 233.00 1 233.50 1 21.50
2019-02-26 2723 783547 382 182903045 233.50 237.00 231.50 233.50 0.00 0% 232.00 6 233.50 4 21.50
2019-02-27 2723 393314 296 90923005 232.00 233.00 229.50 231.50 2.00 -0.86% 231.50 1 232.00 11 21.32
2019-03-04 2723 1282191 744 296539062 232.50 235.00 228.50 233.00 1.50 0.65% 233.00 1 233.50 1 21.45
2019-03-05 2723 231007 221 53388624 231.50 233.00 228.50 230.00 3.00 -1.29% 230.00 19 231.50 1 21.18
2019-03-06 2723 397250 240 91592750 229.50 233.00 228.00 229.00 1.00 -0.43% 229.00 5 230.00 3 21.09
2019-03-07 2723 616200 306 140532500 228.50 230.00 225.50 225.50 3.50 -1.53% 225.50 4 227.00 5 20.76
2019-03-08 2723 992771 930 211989603 220.50 222.00 206.50 212.00 13.50 -5.99% 211.50 13 212.00 13 19.52
2019-03-11 2723 1628839 1442 331131995 207.50 208.00 200.50 201.00 11.00 -5.19% 201.00 55 201.50 2 18.51
2019-03-12 2723 1126849 867 228497768 202.00 205.00 201.00 201.50 0.50 0.25% 201.00 62 201.50 46 18.55
2019-03-13 2723 490050 437 99229275 203.00 204.00 200.50 202.50 1.00 0.5% 202.50 9 203.00 1 18.65
2019-03-14 2723 683626 459 139262139 202.50 204.50 202.50 203.50 1.00 0.49% 203.50 17 204.00 10 18.74
2019-03-15 2723 654375 576 131573625 203.00 203.50 200.00 201.00 2.50 -1.23% 201.00 7 201.50 15 18.51
2019-03-18 2723 370830 358 74839820 202.00 202.50 201.00 202.00 1.00 0.5% 202.00 12 202.50 20 18.60
2019-03-19 2723 209184 206 42321440 202.00 203.00 202.00 202.00 0.00 0% 202.00 41 202.50 5 18.60
2019-03-20 2723 302256 286 60883594 202.00 202.00 200.50 202.00 0.00 0% 201.50 5 202.00 38 18.60
2019-03-21 2723 549362 494 109928124 201.00 201.50 199.50 200.00 2.00 -0.99% 200.00 7 201.00 2 18.42
2019-03-22 2723 569900 517 117191348 202.00 207.50 201.00 206.50 6.50 3.25% 206.00 44 206.50 8 19.01
2019-03-25 2723 258883 257 53172337 206.00 206.50 203.00 206.00 0.50 -0.24% 205.50 2 206.50 4 18.97
2019-03-26 2723 292800 278 60233300 206.00 207.00 204.50 206.00 0.00 0% 206.00 2 206.50 3 18.97
2019-03-27 2723 287130 266 59295345 205.00 208.00 204.50 204.50 1.50 -0.73% 204.00 14 205.00 1 22.08
2019-03-28 2723 189603 197 38533709 204.00 205.50 202.00 202.00 2.50 -1.22% 202.00 7 203.00 1 21.81
2019-03-29 2723 342613 340 69256356 202.00 205.00 201.00 205.00 3.00 1.49% 204.00 3 205.00 3 22.14
2019-04-01 2723 332495 293 68583970 207.00 207.50 204.00 205.00 0.00 0% 205.00 1 206.00 2 22.14
2019-04-02 2723 585950 521 122183400 205.50 211.50 205.00 210.00 5.00 2.44% 209.50 2 210.00 36 22.68
2019-04-03 2723 1224713 812 248742304 211.50 212.00 200.00 201.50 8.50 -4.05% 201.50 10 202.00 9 21.76
2019-04-08 2723 495837 442 100363326 201.50 204.00 201.00 203.00 1.50 0.74% 202.50 1 203.00 1 21.92
2019-04-09 2723 582220 529 120921200 205.00 210.50 204.00 210.00 7.00 3.45% 210.00 4 210.50 10 22.68
2019-04-10 2723 603238 522 128606932 210.00 215.00 210.00 214.50 4.50 2.14% 214.00 1 214.50 21 23.16
2019-04-11 2723 324325 302 68394575 214.50 214.50 209.00 209.00 5.50 -2.56% 209.00 11 209.50 1 22.57
2019-04-12 2723 512895 213 105921515 208.00 208.50 205.00 205.00 4.00 -1.91% 205.00 16 206.50 2 22.14
2019-04-15 2723 262929 244 53928408 205.00 206.50 204.00 205.00 0.00 0% 204.50 6 205.00 5 22.14
2019-04-17 2723 426912 248 87451166 205.00 206.00 204.00 205.50 1.50 0.24% 205.00 8 205.50 1 22.19
2019-04-18 2723 397746 311 81146938 207.00 207.00 203.00 203.00 2.50 -1.22% 203.00 1 204.00 11 21.92
2019-04-19 2723 171387 157 34903835 203.00 204.50 203.00 203.50 0.50 0.25% 203.00 23 204.00 6 21.98
2019-04-22 2723 252144 197 51143446 204.00 204.50 201.50 202.50 1.00 -0.49% 202.50 3 203.00 3 21.87
2019-04-23 2723 299090 230 60362860 203.00 203.00 201.50 201.50 1.00 -0.49% 201.50 16 202.00 6 21.76
2019-04-24 2723 1175068 899 234141202 201.50 201.50 198.50 198.50 3.00 -1.49% 198.50 23 199.00 2 21.44
2019-04-25 2723 946165 750 184822340 198.00 198.00 193.50 194.00 4.50 -2.27% 194.00 12 194.50 5 20.95
2019-04-26 2723 1172732 924 229657900 194.50 200.00 193.00 198.00 4.00 2.06% 198.00 10 199.00 2 21.38
2019-04-29 2723 524688 481 103934065 200.00 200.00 196.00 196.00 2.00 -1.01% 196.00 1 197.00 3 21.17
2019-04-30 2723 175094 177 34411063 196.00 197.50 195.50 197.00 1.00 0.51% 196.50 5 197.00 4 21.27
2019-05-02 2723 721195 594 144773695 196.50 202.50 196.50 200.50 3.50 1.78% 200.00 17 200.50 13 21.65
2019-05-03 2723 624547 442 123828353 199.00 200.50 196.50 197.00 3.50 -1.75% 197.00 5 198.00 7 21.27
2019-05-06 2723 388067 369 76341199 198.50 198.50 195.00 195.50 1.50 -0.76% 195.50 2 197.50 4 21.11
2019-05-07 2723 502395 425 100143395 195.50 200.50 195.50 199.50 4.00 2.05% 199.50 2 200.00 1 21.54
2019-05-08 2723 227077 221 45054282 196.00 201.00 196.00 198.50 1.00 -0.5% 198.00 7 198.50 3 21.44
2019-05-09 2723 490303 268 96276797 198.50 198.50 195.00 196.50 2.00 -1.01% 196.00 4 196.50 25 21.22
2019-05-10 2723 203627 187 39857519 196.50 197.50 195.00 195.50 1.00 -0.51% 195.50 21 196.00 5 23.70
2019-05-13 2723 275453 266 53024199 195.00 195.00 191.00 191.00 4.50 -2.3% 191.00 27 191.50 4 23.15
2019-05-14 2723 192091 176 36347289 189.50 194.00 184.00 193.50 2.50 1.31% 192.00 9 193.50 12 23.45
2019-05-15 2723 206345 189 39533756 190.50 193.50 190.50 190.50 3.00 -1.55% 190.50 26 191.00 2 23.09
2019-05-16 2723 579057 331 109080773 191.50 192.00 184.50 184.50 6.00 -3.15% 184.50 3 185.00 1 22.36
2019-05-17 2723 407598 377 76231120 186.50 190.50 184.00 188.00 3.50 1.9% 187.50 2 188.00 2 22.79
2019-05-20 2723 233247 224 44137930 188.00 190.50 186.00 186.00 2.00 -1.06% 186.00 5 187.00 4 22.55
2019-05-22 2723 255817 141 47398596 187.00 187.00 184.50 185.00 0.50 -0.54% 184.50 20 185.00 1 22.42
2019-05-23 2723 578960 414 104639180 184.50 185.00 177.00 180.50 4.50 -2.43% 180.00 20 180.50 7 21.88
2019-05-24 2723 422138 393 74854202 180.50 181.50 175.50 177.00 3.50 -1.94% 177.00 1 177.50 13 21.45
2019-05-27 2723 153801 162 27365879 178.00 179.50 177.00 178.00 1.00 0.56% 177.00 10 178.00 22 21.58
2019-05-28 2723 357378 315 62554715 177.00 178.00 173.50 175.50 2.50 -1.4% 175.00 1 175.50 23 21.27
2019-05-29 2723 600800 572 102232499 172.00 172.50 169.00 169.50 6.00 -3.42% 169.50 6 170.00 15 20.55
2019-05-30 2723 393680 353 67132618 169.50 173.00 169.00 169.50 0.00 0% 169.00 20 169.50 4 20.55
2019-05-31 2723 943000 436 162370500 170.00 173.00 169.00 173.00 3.50 2.06% 172.50 1 173.00 3 20.97
2019-06-03 2723 269232 254 45808636 171.00 172.50 169.00 169.00 4.00 -2.31% 169.00 14 169.50 1 20.48
2019-06-04 2723 212921 208 36141028 170.00 171.50 168.50 169.00 0.00 0% 169.00 10 170.00 2 20.48
2019-06-05 2723 215400 205 36832099 170.50 172.50 169.00 169.50 0.50 0.3% 169.00 16 169.50 2 20.55
2019-06-06 2723 638968 547 104720656 169.00 169.00 161.00 162.00 7.50 -4.42% 161.50 20 162.00 1 19.64
2019-06-10 2723 787780 673 133531940 163.50 175.00 163.00 171.50 9.50 5.86% 171.00 2 171.50 9 20.79
2019-06-11 2723 389755 336 65899860 172.00 172.00 167.00 168.50 3.00 -1.75% 168.50 7 169.00 7 20.42
2019-06-12 2723 339865 308 57945510 170.00 171.50 169.00 171.00 2.50 1.48% 170.50 14 171.00 4 20.73
2019-06-13 2723 301178 290 50853847 171.50 172.00 166.00 167.00 4.00 -2.34% 167.00 1 167.50 7 20.24
2019-06-14 2723 233041 230 39544011 168.00 171.00 168.00 169.50 2.50 1.5% 169.00 6 169.50 26 20.55
2019-06-17 2723 804357 748 141591546 170.00 179.00 170.00 176.00 6.50 3.83% 175.50 5 176.00 6 21.33
2019-06-18 2723 487944 433 85489060 176.00 177.50 173.00 175.00 1.00 -0.57% 174.50 4 175.00 1 21.21
2019-06-19 2723 344401 337 60706384 177.00 178.00 174.50 176.00 1.00 0.57% 176.00 11 177.00 1 21.33
2019-06-20 2723 492388 408 86360676 176.00 177.00 174.00 174.00 2.00 -1.14% 174.00 3 175.00 13 21.09
2019-06-21 2723 601308 455 103970592 174.00 176.00 171.00 172.50 1.50 -0.86% 172.00 2 172.50 4 20.91
2019-06-24 2723 290110 272 49761971 171.50 172.50 170.50 172.50 0.00 0% 172.00 2 172.50 5 20.91
2019-06-25 2723 447500 363 77958249 174.00 176.00 171.50 172.00 0.50 -0.29% 172.00 10 172.50 7 20.85
2019-06-26 2723 469895 409 80034650 171.00 172.50 169.00 169.00 3.00 -1.74% 169.00 49 169.50 2 20.48
2019-06-27 2723 182310 169 31210630 170.00 172.00 170.00 172.00 3.00 1.78% 171.00 11 172.00 12 20.85
2019-06-28 2723 272177 201 47244386 172.50 175.00 172.00 173.50 1.50 0.87% 173.50 1 174.00 4 21.03
2019-07-01 2723 557640 398 97930738 175.00 177.50 174.00 176.00 2.50 1.44% 175.50 8 176.00 10 21.33
2019-07-02 2723 553500 462 95980250 172.50 176.50 171.50 173.00 0.00 -1.7% 173.00 17 173.50 11 20.97
2019-07-03 2723 1085301 902 181919369 171.00 171.00 166.00 166.50 6.50 -3.76% 166.50 12 167.00 1 20.18
2019-07-04 2723 902078 762 148237485 166.00 166.00 163.00 165.00 1.50 -0.9% 164.50 5 165.00 12 20.00
2019-07-05 2723 302027 292 49919992 165.00 166.50 164.00 165.00 0.00 0% 165.00 28 166.00 30 20.00
2019-07-08 2723 397104 335 65227160 165.00 167.00 162.50 162.50 2.50 -1.52% 162.50 23 163.50 7 19.70
2019-07-09 2723 611395 596 98063095 162.50 162.50 159.00 160.00 2.50 -1.54% 160.00 11 160.50 15 19.39
2019-07-10 2723 3587750 2626 621042000 164.50 176.00 164.00 174.00 14.00 8.75% 174.00 9 175.00 8 21.09
2019-07-11 2723 2849615 2031 498101010 174.00 178.00 171.50 173.00 1.00 -0.57% 173.00 15 174.00 15 20.97
2019-07-12 2723 3053553 2456 561366858 176.00 189.50 175.50 185.00 12.00 6.94% 185.00 3 185.50 8 22.42
2019-07-15 2723 2873857 2480 531154331 188.00 193.00 180.00 181.50 3.50 -1.89% 181.50 7 182.00 1 22.00
2019-07-16 2723 1364767 1120 247067327 182.00 184.00 179.00 180.00 1.50 -0.83% 180.00 11 180.50 3 21.82
2019-07-17 2723 1896566 1672 332556260 181.00 181.50 172.50 174.00 6.00 -3.33% 174.00 4 174.50 3 21.09
2019-07-18 2723 885076 788 154981757 174.00 177.50 173.00 174.00 0.00 0% 174.00 30 174.50 1 21.09
2019-07-19 2723 1239940 1047 220996290 175.50 180.50 174.50 178.50 4.50 2.59% 178.50 28 179.00 1 21.64
2019-07-22 2723 1490611 1323 272995313 178.50 185.00 178.00 183.00 4.50 2.52% 183.00 135 183.50 1 22.18
2019-07-23 2723 1343641 1146 246691944 182.50 186.00 180.00 183.50 0.50 0.27% 183.50 2 184.00 7 22.24
2019-07-24 2723 908180 806 167177207 183.50 185.50 182.00 184.50 1.00 0.54% 184.50 20 185.00 38 22.36
2019-07-25 2723 2090540 1740 394759787 184.00 192.00 184.00 188.00 3.50 1.9% 188.00 15 188.50 4 22.79
2019-07-26 2723 1130725 949 214718934 188.00 192.50 186.50 187.00 1.00 -0.53% 186.50 32 187.50 2 22.67
2019-07-29 2723 1232872 1085 235843347 189.00 193.00 189.00 192.50 5.50 2.94% 191.50 8 192.50 9 23.33
2019-07-30 2723 2180772 1855 410236976 193.00 197.00 179.00 184.50 8.00 -4.16% 184.50 11 185.00 2 22.36
2019-07-31 2723 661350 553 123802825 186.00 189.50 185.50 185.50 1.00 0.54% 185.50 22 186.00 2 22.48
2019-08-01 2723 1467400 1298 266075400 184.00 184.00 179.00 182.00 3.50 -1.89% 182.00 4 182.50 11 22.06
2019-08-02 2723 660440 603 119685960 180.50 184.50 178.50 181.50 0.50 -0.27% 181.50 12 182.00 1 22.00
2019-08-05 2723 790608 687 142103940 182.00 184.50 175.50 177.00 4.50 -2.48% 176.50 21 177.00 3 21.45
2019-08-06 2723 648342 564 112724703 170.50 178.00 169.00 176.00 1.00 -0.56% 175.50 10 176.00 1 21.33
2019-08-07 2723 642227 586 113342225 177.00 180.50 172.50 173.00 3.00 -1.7% 173.00 1 173.50 5 20.97
2019-08-08 2723 971046 879 174474510 175.50 184.00 173.50 184.00 11.00 6.36% 183.50 1 184.00 10 22.30
2019-08-12 2723 1044898 912 185582742 183.00 183.00 175.00 176.50 7.50 -4.08% 176.00 42 176.50 1 21.39
2019-08-13 2723 1145851 963 196996925 172.00 174.00 169.00 174.00 2.50 -1.42% 173.50 1 174.00 57 26.52
2019-08-14 2723 1127771 994 193389570 175.00 176.50 166.50 168.00 6.00 -3.45% 167.50 14 168.00 4 25.61
2019-08-15 2723 1386261 1145 225410304 163.50 165.50 161.00 161.50 6.50 -3.87% 161.00 72 161.50 3 24.62
2019-08-16 2723 2152741 1805 338217337 163.00 164.00 153.50 156.00 5.50 -3.41% 156.00 12 156.50 19 23.78
2019-08-19 2723 1704419 1428 263745650 155.00 158.00 151.00 154.00 2.00 -1.28% 154.00 90 154.50 4 23.48
2019-08-20 2723 1127989 921 174659284 155.00 159.00 153.00 154.00 0.00 0% 154.00 7 154.50 4 23.48
2019-08-21 2723 791817 671 121529818 154.50 155.50 151.50 152.50 1.50 -0.97% 152.50 37 153.50 24 23.25
2019-08-22 2723 1092492 869 165508528 153.00 153.50 150.00 150.00 2.50 -1.64% 149.50 53 150.00 9 22.87
2019-08-23 2723 1509557 1253 220651879 150.50 151.00 144.00 144.50 5.50 -3.67% 144.50 1 145.00 10 22.03
2019-08-26 2723 1263758 1059 176327362 142.00 142.50 137.00 137.00 7.50 -5.19% 137.00 3 138.00 10 20.88
2019-08-27 2723 1696800 1269 239564600 139.50 144.00 139.00 142.50 5.50 4.01% 142.50 6 143.00 2 21.72
2019-08-28 2723 700940 638 101202360 143.00 147.00 142.50 142.50 0.00 0% 142.50 66 143.00 3 21.72
2019-08-29 2723 552880 493 80560417 145.00 147.00 144.50 146.00 3.50 2.46% 145.50 40 146.50 2 22.26
2019-08-30 2723 954179 774 143450208 149.50 152.00 148.50 150.00 4.00 2.74% 149.50 28 150.00 15 22.87
2019-09-02 2723 461421 383 69424571 151.00 152.00 148.50 150.50 0.50 0.33% 150.50 9 151.00 8 22.94
2019-09-03 2723 438944 349 66258988 152.00 152.50 149.50 151.00 0.50 0.33% 151.00 18 151.50 5 23.02
2019-09-04 2723 460636 446 69108172 152.00 152.50 148.50 151.00 0.00 0% 150.50 19 151.50 7 23.02
2019-09-05 2723 445390 394 66500610 152.00 152.00 148.00 148.00 3.00 -1.99% 148.00 22 149.00 10 22.56
2019-09-06 2723 472525 408 69691200 148.00 148.50 146.50 147.50 0.50 -0.34% 147.50 8 148.00 28 22.48
2019-09-09 2723 260759 239 38015691 147.50 147.50 145.00 145.00 2.50 -1.69% 145.00 51 145.50 8 22.10
2019-09-10 2723 277720 232 40457620 145.00 147.00 144.50 145.00 0.00 0% 145.00 183 146.00 26 22.10
2019-09-11 2723 1596927 1302 223551561 143.00 144.00 138.50 140.00 5.00 -3.45% 139.50 14 140.00 132 21.34
2019-09-12 2723 1568068 1202 220409088 139.50 143.50 137.50 140.50 0.50 0.36% 140.00 80 140.50 41 21.42
2019-09-16 2723 646688 495 90511820 141.00 142.00 139.00 139.50 1.00 -0.71% 139.50 11 140.00 150 21.27
2019-09-17 2723 1115460 866 160124240 140.00 145.00 140.00 143.50 4.00 2.87% 143.00 46 143.50 1 21.88
2019-09-18 2723 605580 521 86817310 143.50 144.50 141.50 143.00 0.50 -0.35% 143.00 5 143.50 3 21.80
2019-09-19 2723 600271 534 85701753 143.00 143.50 141.50 142.50 0.50 -0.35% 142.50 9 143.00 1 21.72
2019-09-20 2723 1816623 1511 270521876 143.00 153.00 142.50 151.50 9.00 6.32% 151.50 8 152.00 21 23.09
2019-09-23 2723 1950757 1477 299384578 153.00 157.50 150.00 151.50 0.00 0% 151.50 3 152.00 8 23.09
2019-09-24 2723 531678 440 80405234 152.00 152.50 149.00 151.50 0.00 0% 151.50 5 152.00 22 23.09
2019-09-25 2723 367090 284 55370590 151.00 152.00 150.00 150.00 1.50 -0.99% 150.00 131 150.50 2 22.87
2019-09-26 2723 874719 628 129630912 151.50 152.00 145.50 146.00 4.00 -2.67% 146.00 48 147.00 7 22.26
2019-09-27 2723 853314 684 122693687 146.00 147.50 141.50 143.00 3.00 -2.05% 143.00 41 143.50 2 21.80
2019-10-01 2723 307029 313 44105158 144.50 145.50 142.00 143.50 0.50 0.35% 143.00 28 143.50 1 21.88
2019-10-02 2723 680856 606 96325052 142.50 143.50 140.50 140.50 3.00 -2.09% 140.50 15 141.00 3 21.42
2019-10-03 2723 1593075 1339 230409800 141.50 148.00 140.50 142.00 1.50 1.07% 142.00 62 142.50 2 21.65
2019-10-04 2723 844275 725 120922600 144.00 145.50 141.50 142.00 0.00 0% 142.00 13 143.00 22 21.65
2019-10-07 2723 917125 739 133631750 145.50 148.00 144.00 145.00 3.00 2.11% 145.00 19 145.50 21 22.10
2019-10-08 2723 1173751 935 173577650 146.00 150.50 145.00 150.00 5.00 3.45% 150.00 16 150.50 21 22.87
2019-10-09 2723 780884 659 115043388 150.00 150.50 145.50 146.50 3.50 -2.33% 146.00 7 146.50 14 22.33
2019-10-14 2723 707017 518 103393516 148.00 148.50 145.50 146.50 0.00 0% 146.50 3 147.00 18 22.33
2019-10-15 2723 685485 540 101216006 147.50 149.50 145.00 148.50 2.00 1.37% 148.50 29 149.00 7 22.64
2019-10-16 2723 2371768 2026 350448860 149.00 155.00 143.00 143.50 5.00 -3.37% 143.50 47 144.00 2 21.88
2019-10-17 2723 1924019 1568 271157217 144.00 145.50 139.50 141.00 2.50 -1.74% 141.00 1 141.50 38 21.49
2019-10-18 2723 1266331 1004 177604833 141.00 142.00 139.50 140.00 1.00 -0.71% 140.00 21 140.50 3 21.34
2019-10-21 2723 526765 464 75000042 140.50 143.50 140.50 143.00 3.00 2.14% 142.50 8 143.00 28 21.80
2019-10-22 2723 546895 459 78163485 144.00 144.50 142.00 142.00 1.00 -0.7% 142.00 135 142.50 83 21.65
2019-10-23 2723 707011 599 99857562 142.00 143.50 140.00 140.50 1.50 -1.06% 140.50 40 141.00 30 21.42
2019-10-24 2723 1431140 1079 206006870 140.50 147.00 140.00 144.50 4.00 2.85% 144.50 8 145.00 25 22.03
2019-10-25 2723 807836 667 115873384 143.50 145.00 142.00 142.50 2.00 -1.38% 142.50 1 143.00 9 21.72
2019-10-28 2723 540414 399 76827075 142.50 144.00 141.00 141.00 1.50 -1.05% 141.00 50 141.50 1 21.49
2019-10-29 2723 424178 366 59884276 141.50 142.50 140.50 141.00 0.00 0% 140.50 76 141.00 128 21.49
2019-10-30 2723 352509 320 49872528 141.00 142.50 140.50 141.00 0.00 0% 141.00 50 141.50 62 21.49
2019-10-31 2723 1444378 1078 201012986 141.00 141.50 138.00 139.00 2.00 -1.42% 138.50 48 139.00 8 21.19
2019-11-01 2723 990078 736 139930113 139.00 143.50 138.50 142.00 3.00 2.16% 142.00 11 142.50 43 21.65
2019-11-04 2723 1311795 1014 189961070 142.50 146.50 142.50 146.00 4.00 2.82% 146.00 13 146.50 55 22.26
2019-11-05 2723 779601 673 113075246 145.50 147.00 143.50 145.00 1.00 -0.68% 144.50 5 145.50 13 22.10
2019-11-06 2723 1626098 1196 239436504 144.00 149.50 144.00 146.50 1.50 1.03% 146.50 114 147.00 12 22.33
2019-11-07 2723 1126586 812 161415970 145.50 145.50 141.50 143.50 3.00 -2.05% 143.50 121 144.00 11 21.88
2019-11-08 2723 1648569 1287 230812229 140.00 141.00 139.00 140.00 3.50 -2.44% 139.50 105 140.00 17 23.73
2019-11-11 2723 2463254 1837 332529668 139.50 139.50 132.00 132.50 7.50 -5.36% 132.50 18 133.00 13 22.46
2019-11-12 2723 1059033 765 141981971 133.50 135.50 132.00 134.00 1.50 1.13% 134.00 2 134.50 18 22.71
2019-11-13 2723 1618880 1224 210500160 134.00 134.00 128.50 130.00 4.00 -2.99% 129.50 101 130.00 107 22.03
2019-11-14 2723 952568 874 121021551 129.50 130.00 125.50 127.00 3.00 -2.31% 127.00 23 127.50 11 21.53
2019-11-15 2723 602616 558 78296196 128.00 131.50 128.00 130.50 3.50 2.76% 130.50 7 131.00 26 22.12
2019-11-18 2723 670118 544 86683722 130.50 131.50 127.50 128.00 2.50 -1.92% 128.00 22 128.50 36 21.69
2019-11-19 2723 991113 866 125613964 129.00 129.50 125.00 126.00 2.00 -1.56% 126.00 45 126.50 7 21.36
2019-11-20 2723 1485800 1124 183341000 126.00 126.00 122.00 123.00 3.00 -2.38% 123.00 2 123.50 11 20.85
2019-11-21 2723 1621346 1141 194895712 122.00 122.00 119.00 121.00 2.00 -1.63% 120.50 29 121.00 4 20.51
2019-11-22 2723 1656050 889 201106100 122.00 123.50 120.00 121.50 0.50 0.41% 121.50 37 122.00 10 20.59
2019-11-25 2723 989729 858 122850485 121.50 125.50 121.50 124.50 3.00 2.47% 124.00 38 124.50 5 21.10
2019-11-26 2723 1214808 956 155124924 125.50 129.50 125.50 126.50 2.00 1.61% 126.50 86 128.00 12 21.44
2019-11-27 2723 286217 267 36283163 126.50 127.50 126.00 127.00 0.50 0.4% 126.50 15 127.00 2 21.53
2019-11-28 2723 630435 434 80074394 127.00 129.50 125.50 127.50 0.50 0.39% 127.50 23 128.00 5 21.61
2019-11-29 2723 997170 771 123727410 127.00 127.50 122.50 122.50 5.00 -3.92% 122.50 7 123.00 4 20.76
2019-12-02 2723 571700 455 70565600 123.50 125.00 122.00 123.00 0.50 0.41% 123.00 39 123.50 1 20.85
2019-12-03 2723 387560 285 47885500 122.50 124.50 122.50 124.00 1.00 0.81% 123.50 12 124.00 1 21.02
2019-12-04 2723 374259 270 46199242 123.00 124.50 122.50 124.00 0.00 0% 124.00 9 124.50 30 21.02
2019-12-05 2723 408042 323 50487208 124.50 125.00 123.00 123.50 0.50 -0.4% 123.00 130 123.50 93 20.93
2019-12-06 2723 332183 273 41147058 124.00 124.50 123.00 124.00 0.50 0.4% 123.50 27 124.00 7 21.02
2019-12-09 2723 355060 288 43839940 124.00 125.00 123.00 123.50 0.50 -0.4% 123.50 1 124.00 40 20.93
2019-12-10 2723 457688 391 56160124 124.00 124.00 122.00 122.00 1.50 -1.21% 122.00 24 122.50 3 20.68
2019-12-11 2723 750400 531 91004698 122.00 123.00 120.50 121.50 0.50 -0.41% 121.50 3 122.00 31 20.59
2019-12-12 2723 748605 371 90932324 121.50 122.50 121.00 121.00 0.50 -0.41% 121.00 12 121.50 9 20.51
2019-12-13 2723 746059 616 89621108 122.00 122.00 119.00 120.00 1.00 -0.83% 119.50 10 120.00 28 20.34
2019-12-16 2723 763489 616 93650889 120.00 124.50 120.00 122.50 2.50 2.08% 122.50 13 123.00 23 20.76
2019-12-17 2723 520677 425 64176107 123.50 124.50 122.50 122.50 0.00 0% 122.50 30 123.00 7 20.76
2019-12-18 2723 360033 301 43753026 122.00 122.00 121.00 121.50 1.00 -0.82% 121.00 75 121.50 33 20.59
2019-12-19 2723 294723 262 36012565 122.00 122.50 121.50 122.00 0.50 0.41% 121.50 57 122.50 9 20.68
2019-12-20 2723 241868 211 29468396 122.50 123.00 121.00 121.00 1.00 -0.82% 121.00 65 122.00 24 20.51
2019-12-23 2723 1296569 1003 162116763 121.50 126.50 121.50 126.00 5.00 4.13% 125.50 28 126.00 5 21.36
2019-12-24 2723 739093 590 93410356 126.00 127.50 125.00 126.00 0.00 0% 125.00 158 126.00 10 21.36
2019-12-25 2723 730993 532 92456620 128.00 128.50 124.50 124.50 1.50 -1.19% 124.50 40 125.00 1 21.10
2019-12-26 2723 322652 242 40395672 124.50 126.00 124.50 124.50 0.00 0% 124.50 37 125.00 5 21.10
2019-12-27 2723 292014 237 36389740 125.50 125.50 124.00 124.50 0.00 0% 124.50 6 125.00 13 21.10
2019-12-30 2723 300410 251 37299340 125.00 125.50 123.50 123.50 1.00 -0.8% 123.50 12 124.00 13 20.93
2019-12-31 2723 302004 255 37173991 123.00 124.00 122.50 123.50 0.00 0% 123.00 28 123.50 4 20.93