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　126.50
0
0%		125.00
-1.5
-1.19%		 　125.00
0
0%		126.50
1.5
1.2%		128.00
1.5
1.19%		130.00
2
1.56%		129.00
-1
-0.77%		 　128.50
-0.5
-0.39%		131.50
3
2.33%		129.00
-2.5
-1.9%		127.00
-2
-1.55%		125.50
-1.5
-1.18%		 　126.50
1
0.8%		 　　　　　　　　114.00
-12.5
-9.88%		103.00
-11
-9.65%		124.68
2 月 　92.70
-10.3
-10%		96.50
3.8
4.1%		95.50
-1
-1.04%		97.90
2.4
2.51%		95.00
-2.9
-2.96%		 　94.40
-0.6
-0.63%		97.10
2.7
2.86%		102.50
5.4
5.56%		99.90
-2.6
-2.54%		103.00
3.1
3.1%		 　102.00
-1
-0.97%		101.50
-0.5
-0.49%		103.00
1.5
1.48%		102.50
-0.5
-0.49%		99.90
-2.6
-2.54%		 　99.00
-0.9
-0.9%		97.60
-1.4
-1.41%		97.90
0.3
0.31%		94.50
-3.4
-3.47%		 98.17
3 月　97.50
3
3.17%		96.20
-1.3
-1.33%		95.00
-1.2
-1.25%		93.90
-1.1
-1.16%		92.20
-1.7
-1.81%		 　87.20
-5
-5.42%		86.90
-0.3
-0.34%		89.00
2.1
2.42%		84.20
-4.8
-5.39%		76.90
-7.3
-8.67%		 　69.90
-7
-9.1%		64.10
-5.8
-8.3%		62.40
-1.7
-2.65%		57.60
-4.8
-7.69%		63.30
5.7
9.9%		 　68.30
5
7.9%		72.50
4.2
6.15%		71.70
-0.8
-1.1%		74.60
2.9
4.04%		73.00
-1.6
-2.14%		 　72.60
-0.4
-0.55%		75.10
2.5
3.44%		77.77
4 月75.20
0.1
0.13%		 　　　78.40
3.2
4.26%		82.50
4.1
5.23%		83.30
0.8
0.97%		85.00
1.7
2.04%		84.70
-0.3
-0.35%		 　84.50
-0.2
-0.24%		84.40
-0.1
-0.12%		85.00
0.6
0.71%		85.70
0.7
0.82%		84.00
-1.7
-1.98%		 　85.90
1.9
2.26%		82.20
-3.7
-4.31%		84.00
1.8
2.19%		85.50
1.5
1.79%		83.20
-2.3
-2.69%		 　85.00
1.8
2.16%		86.00
1
1.18%		89.50
3.5
4.07%		96.50
7
7.82%		 84.82
5 月　　　96.10
-0.4
-0.41%		94.20
-1.9
-1.98%		92.60
-1.6
-1.7%		 93.30
0.7
0.76%		 　100.50
7.2
7.72%		98.00
-2.5
-2.49%		98.30
0.3
0.31%		96.60
-1.7
-1.73%		96.00
-0.6
-0.62%		 　94.60
-1.4
-1.46%		99.70
5.1
5.39%		102.00
2.3
2.31%		102.00
0
0%		104.00
2
1.96%		 　114.00
10
9.62%		113.50
-0.5
-0.44%		113.50
0
0%		111.50
-2
-1.76%		110.50
-1
-0.9%		 102.45
6 月114.00
3.5
3.17%		113.00
-1
-0.88%		117.50
4.5
3.98%		122.00
4.5
3.83%		121.00
-1
-0.82%		 　118.50
-2.5
-2.07%		120.00
1.5
1.27%		118.00
-2
-1.67%		110.00
-8
-6.78%		107.00
-3
-2.73%		 　102.00
-5
-4.67%		107.00
5
4.9%		109.00
2
1.87%		106.50
-2.5
-2.29%		104.00
-2.5
-2.35%		 　103.00
-1
-0.96%		103.00
0
0%		101.00
-2
-1.94%		 　　　98.40
-2.6
-2.57%		102.00
3.6
3.66%		 108.75
7 月100.00
-2
-1.96%		99.70
-0.3
-0.3%		97.80
-1.9
-1.91%		 　102.50
4.7
4.81%		100.00
-2.5
-2.44%		99.30
-0.7
-0.7%		98.80
-0.5
-0.5%		 　　94.50
-4.3
-4.35%		92.90
-1.6
-1.69%		94.50
1.6
1.72%		94.40
-0.1
-0.11%		91.10
-3.3
-3.5%		 　88.90
-2.2
-2.41%		89.00
0.1
0.11%		92.00
3
3.37%		93.90
1.9
2.07%		 　　88.00
-5.9
-6.28%		84.30
-3.7
-4.2%		90.30
6
7.12%		92.80
2.5
2.77%		93.80
1
1.08%		94.1
8 月 　91.10
-2.7
-2.88%		93.20
2.1
2.31%		94.50
1.3
1.39%		93.80
-0.7
-0.74%		96.90
3.1
3.3%		 　　100.00
3.1
3.2%		104.00
4
4%		113.00
9
8.65%		112.00
-1
-0.88%		 　110.50
-1.5
-1.34%		113.00
2.5
2.26%		116.00
3
2.65%		104.50
-11.5
-9.91%		107.50
3
2.87%		 　103.50
-4
-3.72%		106.00
2.5
2.42%		102.50
-3.5
-3.3%		105.50
3
2.93%		102.00
-3.5
-3.32%		 99.90
-2.1
-2.06%		102.86
9 月101.00
1.1
1.1%		104.50
3.5
3.47%		107.00
2.5
2.39%		105.00
-2
-1.87%		 　104.50
-0.5
-0.48%		 　106.00
1.5
1.44%		105.00
-1
-0.94%		 　104.00
-1
-0.95%		 107.50
3.5
3.37%		109.00
1.5
1.4%		108.50
-0.5
-0.46%		 　　106.50
-2
-1.84%		 104.00
-2.5
-2.35%		100.00
-4
-3.85%		 　　101.50
1.5
1.5%		102.00
0.5
0.49%		 104.75
10 月　　　　　104.00
2
1.96%		 102.00
-2
-1.92%		 　　103.50
1.5
1.47%		102.00
-1.5
-1.45%		103.00
1
0.98%		100.50
-2.5
-2.43%		99.80
-0.7
-0.7%		 　　101.50
1.7
1.7%		103.50
2
1.97%		104.50
1
0.97%		105.50
1
0.96%		 　103.00
-2.5
-2.37%		102.50
-0.5
-0.49%		101.50
-1
-0.98%		101.00
-0.5
-0.49%		104.50
3.5
3.47%		 102.59
11 月　102.00
-2.5
-2.39%		103.50
1.5
1.47%		105.00
1.5
1.45%		106.00
1
0.95%		106.00
0
0%		 　108.00
2
1.89%		118.50
10.5
9.72%		121.00
2.5
2.11%		125.00
4
3.31%		130.00
5
4%		 　140.50
10.5
8.08%		 142.00
1.5
1.07%		149.50
7.5
5.28%		 　　144.00
-5.5
-3.68%		140.00
-4
-2.78%		145.00
5
3.57%		144.00
-1
-0.69%		144.50
0.5
0.35%		 　143.00
-1.5
-1.04%		 129.72
12 月148.00
5
3.5%		152.50
4.5
3.04%		 146.00
-6.5
-4.26%		 　144.50
-1.5
-1.03%		 　　148.00
3.5
2.42%		 　　　160.00
12
8.11%		 164.00
4
2.5%		 　159.00
-5
-3.05%		149.00
-10
-6.29%		 　145.50
-3.5
-2.35%		 　143.50
-2
-1.37%		140.00
-3.5
-2.44%		140.50
0.5
0.36%		　150.05

說明:最高漲幅:9.9%最低跌幅:-10% 最高價:164.00最低價:57.60平均價:105.64,灰色底表示週末,漲130天(412.5)元,跌152天(-407.3)元,平盤7天
10%=4,9%=1,8%=9,7%=1,6%=2,5%=6,4%=13,3%=28,2%=31,1%=28,0%=14,-0%=1,-1%=2,-2%=3,-3%=3,-4%=5,-5%=6,-6%=12,-7%=16,-8%=19,-9%=41,-10%=44,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2020-01-02 2723 706494 594 89238738 124.00 127.50 123.50 126.50 3.00 0% 126.50 26 127.00 24 21.44
2020-01-03 2723 491000 409 61506000 127.50 128.00 123.50 125.00 1.50 -1.19% 124.50 10 125.00 3 21.19
2020-01-06 2723 425701 380 53084924 125.00 126.00 123.50 125.00 0.00 0% 124.50 2 125.00 7 21.19
2020-01-07 2723 825052 673 104578104 125.50 127.50 125.00 126.50 1.50 1.2% 126.50 7 127.00 16 21.44
2020-01-08 2723 602876 488 76655628 126.50 128.00 126.00 128.00 1.50 1.19% 127.50 1 128.00 75 21.69
2020-01-09 2723 1120928 904 145554602 129.00 131.00 128.50 130.00 2.00 1.56% 129.50 43 130.00 6 22.03
2020-01-10 2723 420887 352 54335310 130.50 131.00 128.50 129.00 1.00 -0.77% 129.00 3 129.50 75 21.86
2020-01-13 2723 564065 411 72794981 129.00 130.50 128.50 128.50 0.50 -0.39% 128.50 34 129.00 1 21.78
2020-01-14 2723 1772057 1274 234113024 130.00 134.00 129.50 131.50 3.00 2.33% 131.50 58 132.00 3 22.29
2020-01-15 2723 757272 587 97843496 131.00 131.00 128.00 129.00 2.50 -1.9% 128.50 8 129.00 9 21.86
2020-01-16 2723 739700 618 93862249 128.00 128.50 126.00 127.00 2.00 -1.55% 127.00 20 127.50 20 21.53
2020-01-17 2723 463385 363 58569395 127.00 128.00 125.50 125.50 1.50 -1.18% 125.50 50 126.00 5 21.27
2020-01-20 2723 366923 323 46410257 125.50 127.50 125.50 126.50 1.00 0.8% 126.50 24 127.00 6 21.44
2020-01-30 2723 362725 342 41350650 114.00 114.00 114.00 114.00 12.50 -9.88% 0.00 0 114.00 1034 19.32
2020-01-31 2723 1885700 1225 195932935 104.00 106.00 103.00 103.00 11.00 -9.65% 0.00 0 103.00 1119 17.46
2020-02-03 2723 767972 527 71190964 92.70 92.70 92.70 92.70 10.30 -10% 0.00 0 92.70 1584 15.71
2020-02-04 2723 4112837 3021 393790467 92.70 98.50 92.70 96.50 3.80 4.1% 96.40 2 96.50 10 16.36
2020-02-05 2723 2304843 1765 219479128 96.40 96.40 93.40 95.50 1.00 -1.04% 95.30 2 95.50 5 16.19
2020-02-06 2723 2019100 1282 196646084 95.50 98.20 95.50 97.90 2.40 2.51% 97.90 2 98.00 13 16.59
2020-02-07 2723 1348504 1082 128893084 97.10 97.10 94.50 95.00 2.90 -2.96% 95.00 6 95.10 3 16.10
2020-02-10 2723 1710660 1301 157240630 92.80 94.40 88.80 94.40 0.60 -0.63% 94.30 8 94.40 4 16.00
2020-02-11 2723 1856249 1362 179703044 95.10 98.70 94.20 97.10 2.70 2.86% 97.10 1 97.30 1 16.46
2020-02-12 2723 2106877 1644 215440308 97.60 104.50 97.60 102.50 5.40 5.56% 102.00 79 102.50 40 17.37
2020-02-13 2723 1407000 1103 142462100 103.00 103.00 99.40 99.90 2.60 -2.54% 99.90 7 100.00 2 16.93
2020-02-14 2723 869954 733 88729270 100.00 103.50 99.90 103.00 3.10 3.1% 102.50 3 103.00 24 17.46
2020-02-17 2723 730424 551 74361520 102.00 103.00 101.00 102.00 1.00 -0.97% 102.00 9 102.50 11 17.29
2020-02-18 2723 789927 600 80989017 102.50 104.50 101.00 101.50 0.50 -0.49% 101.00 69 101.50 2 17.20
2020-02-19 2723 529000 453 53892500 102.00 103.00 100.00 103.00 1.50 1.48% 102.50 6 103.00 65 17.46
2020-02-20 2723 422176 389 43428536 104.00 104.00 102.00 102.50 0.50 -0.49% 102.00 31 102.50 4 17.37
2020-02-21 2723 971000 732 97573200 102.50 102.50 99.80 99.90 2.60 -2.54% 99.80 28 99.90 2 16.93
2020-02-24 2723 920000 781 90428800 98.80 99.00 97.50 99.00 0.90 -0.9% 98.90 2 99.10 9 16.78
2020-02-25 2723 816891 703 79752018 96.70 98.50 96.70 97.60 1.40 -1.41% 97.60 12 97.70 1 16.54
2020-02-26 2723 806000 659 78959900 96.90 98.50 96.80 97.90 0.30 0.31% 97.90 4 98.00 26 16.59
2020-02-27 2723 926109 759 88724555 97.80 97.90 93.50 94.50 3.40 -3.47% 94.30 1 94.50 1 16.02
2020-03-02 2723 1060631 911 101405518 92.50 99.00 90.90 97.50 3.00 3.17% 97.20 2 97.50 4 16.53
2020-03-03 2723 738000 638 71674600 99.70 100.00 96.00 96.20 1.30 -1.33% 96.20 1 96.40 3 16.31
2020-03-04 2723 449001 424 42579992 97.10 97.10 93.70 95.00 1.20 -1.25% 95.00 11 95.10 6 16.10
2020-03-05 2723 622950 557 59080225 95.90 96.30 93.80 93.90 1.10 -1.16% 93.80 21 93.90 4 15.92
2020-03-06 2723 1005000 860 92736800 93.80 94.30 91.70 92.20 1.70 -1.81% 92.10 2 92.20 13 15.63
2020-03-09 2723 2130480 1689 188919378 90.00 90.90 87.00 87.20 5.00 -5.42% 87.20 2 87.30 1 14.78
2020-03-10 2723 1861600 1489 158017900 84.70 87.20 83.20 86.90 0.30 -0.34% 86.90 1 87.00 3 14.73
2020-03-11 2723 2188209 1825 199234039 88.00 93.00 88.00 89.00 2.10 2.42% 89.00 5 89.10 2 15.08
2020-03-12 2723 1887771 1477 159684349 87.50 87.70 83.30 84.20 4.80 -5.39% 84.00 8 84.20 1 14.27
2020-03-13 2723 2439000 1801 186476900 78.00 78.00 75.80 76.90 7.30 -8.67% 76.90 3 77.00 4 13.03
2020-03-16 2723 2963812 2310 215965960 76.90 77.60 69.70 69.90 7.00 -9.1% 69.90 1 70.00 14 11.85
2020-03-17 2723 2567927 1839 167830915 64.20 67.70 64.10 64.10 5.80 -8.3% 64.10 24 64.40 1 10.86
2020-03-18 2723 1648483 1271 106482568 65.10 66.60 62.40 62.40 1.70 -2.65% 62.40 6 62.70 9 10.58
2020-03-19 2723 2368001 1761 138330246 61.20 61.20 56.20 57.60 4.80 -7.69% 57.50 11 57.60 1 9.76
2020-03-20 2723 1099447 776 68550290 60.90 63.30 60.90 63.30 5.70 9.9% 63.30 311 0.00 0 10.73
2020-03-23 2723 1933329 1531 127763760 60.00 69.40 60.00 68.30 5.00 7.9% 68.10 3 68.30 1 11.58
2020-03-24 2723 1870897 1413 132557281 68.50 72.90 68.30 72.50 4.20 6.15% 72.10 24 72.60 4 12.29
2020-03-25 2723 2051884 1589 151516358 75.10 76.90 71.20 71.70 0.80 -1.1% 71.60 4 71.70 5 12.15
2020-03-26 2723 2104346 1544 155597764 72.90 75.00 71.10 74.60 2.90 4.04% 74.40 1 74.60 4 12.64
2020-03-27 2723 1238910 890 93276965 77.10 78.20 72.80 73.00 1.60 -2.14% 72.90 2 73.00 4 12.37
2020-03-30 2723 414691 346 29945243 73.70 73.70 71.10 72.60 0.40 -0.55% 72.50 4 72.90 4 12.31
2020-03-31 2723 982512 862 73961912 73.20 76.30 73.20 75.10 2.50 3.44% 75.00 2 75.10 2 14.50
2020-04-01 2723 586179 537 44025272 75.00 76.20 74.00 75.20 0.10 0.13% 75.20 8 75.30 21 14.52
2020-04-06 2723 1403199 1161 109458852 76.50 79.80 75.60 78.40 3.20 4.26% 78.40 1 78.70 3 15.14
2020-04-07 2723 1933585 1213 157879356 80.30 83.30 79.00 82.50 4.10 5.23% 82.40 2 82.50 7 15.93
2020-04-08 2723 1077764 853 89685891 83.00 84.30 82.20 83.30 0.80 0.97% 83.10 4 83.40 4 16.08
2020-04-09 2723 1395521 926 116557429 82.90 85.40 81.10 85.00 1.70 2.04% 84.60 2 85.00 4 16.41
2020-04-10 2723 511859 417 43420937 85.80 86.00 83.80 84.70 0.30 -0.35% 84.60 1 84.70 1 16.35
2020-04-13 2723 661871 521 55374783 84.60 84.80 81.30 84.50 0.20 -0.24% 84.50 3 84.60 4 16.31
2020-04-14 2723 666530 453 56286094 84.60 85.40 83.30 84.40 0.10 -0.12% 84.30 2 84.40 2 16.29
2020-04-15 2723 1154607 854 98721802 84.50 87.20 84.10 85.00 0.60 0.71% 84.90 4 85.10 2 16.41
2020-04-16 2723 655004 533 55738739 84.10 86.20 83.70 85.70 0.70 0.82% 85.60 1 85.80 3 16.54
2020-04-17 2723 862308 700 73987632 86.60 87.80 83.80 84.00 1.70 -1.98% 84.00 4 84.20 1 16.22
2020-04-20 2723 713454 568 60594144 84.00 85.90 83.20 85.90 1.90 2.26% 85.60 1 85.90 5 16.58
2020-04-21 2723 909200 720 75858959 85.70 86.10 82.10 82.20 3.70 -4.31% 82.10 16 82.20 7 15.87
2020-04-22 2723 616950 504 50981605 81.80 84.10 80.20 84.00 1.80 2.19% 84.00 7 84.10 14 16.22
2020-04-23 2723 1005701 848 86119233 84.60 86.80 84.20 85.50 1.50 1.79% 85.40 4 85.60 6 16.51
2020-04-24 2723 905496 679 75569364 85.30 85.40 82.60 83.20 2.30 -2.69% 83.20 4 83.30 3 16.06
2020-04-27 2723 737395 576 62226870 83.60 85.60 82.70 85.00 1.80 2.16% 84.70 8 85.00 1 16.41
2020-04-28 2723 631188 503 54141600 85.90 86.80 84.80 86.00 1.00 1.18% 86.00 2 86.10 5 16.60
2020-04-29 2723 1789453 1379 157660270 86.10 90.00 86.00 89.50 3.50 4.07% 89.40 4 89.60 6 17.28
2020-04-30 2723 3379460 2511 321331720 89.60 97.30 89.60 96.50 7.00 7.82% 96.50 6 96.60 4 18.63
2020-05-04 2723 1706726 1189 163511307 93.80 97.00 93.50 96.10 0.40 -0.41% 96.00 171 96.40 21 18.55
2020-05-05 2723 1549896 1162 148307278 97.00 97.70 94.00 94.20 1.90 -1.98% 94.20 16 94.40 1 18.19
2020-05-06 2723 1257000 895 117833300 95.30 95.30 92.60 92.60 1.60 -1.7% 92.50 10 92.60 1 17.88
2020-05-08 2723 868422 704 82387282 95.60 96.90 93.00 93.30 0.60 0.76% 93.30 2 93.40 1 18.01
2020-05-11 2723 3079142 2301 304416867 94.80 102.00 94.30 100.50 7.20 7.72% 100.00 117 100.50 19 26.59
2020-05-12 2723 1412000 1177 138147800 99.80 99.80 97.00 98.00 2.50 -2.49% 98.00 1 98.20 5 25.93
2020-05-13 2723 704000 564 68707600 98.00 98.70 96.40 98.30 0.30 0.31% 98.10 2 98.30 2 26.01
2020-05-14 2723 964000 791 94198700 97.80 98.50 96.60 96.60 1.70 -1.73% 96.60 9 97.00 14 25.56
2020-05-15 2723 860000 708 83086600 99.00 99.90 93.20 96.00 0.60 -0.62% 96.00 12 96.10 1 25.40
2020-05-18 2723 411488 360 39416860 97.00 97.00 94.60 94.60 1.40 -1.46% 94.60 9 95.00 6 25.03
2020-05-19 2723 2687000 2111 269921200 97.00 103.00 97.00 99.70 5.10 5.39% 99.70 7 99.90 1 26.38
2020-05-20 2723 2158000 1704 220245900 102.50 106.00 99.10 102.00 2.30 2.31% 101.50 2 102.00 10 26.98
2020-05-21 2723 738000 597 75160000 103.00 104.00 100.50 102.00 0.00 0% 102.00 25 102.50 7 26.98
2020-05-22 2723 1559000 1267 161866000 103.00 106.00 101.50 104.00 2.00 1.96% 104.00 23 104.50 35 27.51
2020-05-25 2723 3244000 2278 359650500 106.50 114.00 106.00 114.00 10.00 9.62% 114.00 3753 0.00 0 30.16
2020-05-26 2723 6371290 4643 747936060 119.00 123.00 111.00 113.50 0.50 -0.44% 113.50 6 114.00 24 30.03
2020-05-27 2723 2182000 1865 252049000 114.50 119.00 113.00 113.50 0.00 0% 113.50 54 114.00 2 30.03
2020-05-28 2723 1324000 1103 149385000 115.50 116.50 110.00 111.50 2.00 -1.76% 111.50 18 112.00 3 29.50
2020-05-29 2723 1219000 973 136982500 112.50 115.00 110.50 110.50 1.00 -0.9% 110.50 36 111.50 5 29.23
2020-06-01 2723 937000 781 106138000 112.00 115.00 110.50 114.00 3.50 3.17% 114.00 7 114.50 34 30.16
2020-06-02 2723 1563580 1211 179663620 115.00 117.50 112.00 113.00 1.00 -0.88% 113.00 13 113.50 6 29.89
2020-06-03 2723 3339000 2795 393334000 114.50 121.00 113.50 117.50 4.50 3.98% 117.50 19 118.00 11 31.08
2020-06-04 2723 3076000 2075 370754000 120.00 122.00 119.00 122.00 4.50 3.83% 121.50 21 122.00 47 32.28
2020-06-05 2723 2072000 1625 253392500 122.50 125.00 120.00 121.00 1.00 -0.82% 121.00 33 121.50 4 32.01
2020-06-08 2723 1182000 1002 141796000 123.00 123.00 118.00 118.50 2.50 -2.07% 118.50 11 119.00 18 31.35
2020-06-09 2723 1213000 935 146744500 120.00 123.00 118.50 120.00 1.50 1.27% 120.00 32 120.50 5 31.75
2020-06-10 2723 1019000 840 120450500 121.00 121.00 117.00 118.00 2.00 -1.67% 117.50 47 118.00 116 31.22
2020-06-11 2723 2603000 2028 292768500 118.00 118.50 110.00 110.00 8.00 -6.78% 110.00 98 110.50 4 29.10
2020-06-12 2723 1975000 1451 207407000 103.00 107.50 100.50 107.00 3.00 -2.73% 106.50 6 107.00 8 28.31
2020-06-15 2723 1996000 1638 205483000 106.00 106.00 102.00 102.00 5.00 -4.67% 102.00 41 102.50 10 26.98
2020-06-16 2723 1565000 1206 164264500 104.00 107.50 104.00 107.00 5.00 4.9% 106.50 17 107.00 11 28.31
2020-06-17 2723 1058684 786 114278894 109.00 110.00 106.50 109.00 2.00 1.87% 108.50 25 109.00 1 28.84
2020-06-18 2723 605676 522 64870184 110.00 110.00 106.00 106.50 2.50 -2.29% 106.00 87 106.50 13 28.17
2020-06-19 2723 1135773 907 118690822 106.50 107.00 103.00 104.00 2.50 -2.35% 104.00 20 104.50 1 27.51
2020-06-22 2723 690920 569 71356136 101.50 104.50 101.50 103.00 0.00 -0.96% 103.00 29 103.50 11 27.25
2020-06-23 2723 540995 473 55513980 104.50 104.50 101.50 103.00 0.00 0% 102.50 10 103.00 129 27.25
2020-06-24 2723 805730 741 81888822 104.00 104.50 101.00 101.00 2.00 -1.94% 101.00 69 102.00 8 26.72
2020-06-29 2723 942700 775 93281500 99.00 100.00 98.40 98.40 2.60 -2.57% 98.40 18 98.60 1 26.03
2020-06-30 2723 872850 715 87147200 100.00 102.00 98.50 102.00 3.60 3.66% 101.50 5 102.00 44 26.98
2020-07-01 2723 793956 712 79765912 102.00 102.00 99.50 100.00 2.00 -1.96% 100.00 146 100.50 4 26.46
2020-07-02 2723 1017400 963 101342800 100.00 101.50 99.10 99.70 0.30 -0.3% 99.70 35 99.80 10 26.38
2020-07-03 2723 1567348 1368 154011052 99.70 100.50 97.50 97.80 1.90 -1.91% 97.70 13 97.80 8 25.87
2020-07-06 2723 1646418 1254 166429562 98.30 103.00 98.10 102.50 4.70 4.81% 102.00 12 102.50 11 27.12
2020-07-07 2723 1280370 944 128401355 102.50 103.50 99.00 100.00 2.50 -2.44% 99.90 16 100.00 3 26.46
2020-07-08 2723 599220 495 59668520 100.00 101.00 99.20 99.30 0.70 -0.7% 99.30 19 99.40 1 26.27
2020-07-09 2723 657446 542 65428746 100.50 101.00 98.80 98.80 0.50 -0.5% 98.80 8 99.00 2 26.14
2020-07-13 2723 1396940 1217 132773540 96.60 98.50 94.10 94.50 2.00 -4.35% 94.40 1 94.60 8 25.00
2020-07-14 2723 880464 702 82378891 94.40 94.40 92.90 92.90 1.60 -1.69% 92.90 11 93.00 22 24.58
2020-07-15 2723 1151953 881 108490819 93.20 94.80 93.20 94.50 1.60 1.72% 94.50 2 94.60 5 25.00
2020-07-16 2723 1121340 793 106435736 94.60 95.60 94.10 94.40 0.10 -0.11% 94.40 11 94.90 1 24.97
2020-07-17 2723 1331660 1048 122015080 94.50 94.50 90.60 91.10 3.30 -3.5% 91.10 6 91.20 12 24.10
2020-07-20 2723 975000 780 86705600 91.00 91.00 88.10 88.90 2.20 -2.41% 88.80 11 88.90 8 23.52
2020-07-21 2723 1054680 821 94359410 88.90 90.20 88.30 89.00 0.10 0.11% 89.00 9 89.10 4 23.54
2020-07-22 2723 1395280 900 127433240 88.70 92.30 88.70 92.00 3.00 3.37% 92.00 10 92.10 1 24.34
2020-07-23 2723 1248798 728 115210587 91.80 94.00 91.30 93.90 1.90 2.07% 93.90 8 94.00 23 24.84
2020-07-27 2723 1084909 762 96223053 89.70 90.50 88.00 88.00 2.60 -6.28% 88.00 71 88.10 5 23.28
2020-07-28 2723 1542528 1092 132087108 88.10 88.50 84.10 84.30 3.70 -4.2% 84.30 2 84.40 11 22.30
2020-07-29 2723 1850079 1508 164469832 84.20 91.10 84.00 90.30 6.00 7.12% 90.30 4 90.50 5 23.89
2020-07-30 2723 1722788 1398 159877713 90.50 94.20 90.40 92.80 2.50 2.77% 92.70 11 92.90 1 24.55
2020-07-31 2723 878540 737 81980702 92.60 94.80 91.80 93.80 1.00 1.08% 93.70 4 93.80 7 24.81
2020-08-03 2723 788284 639 72403612 93.70 93.70 91.00 91.10 2.70 -2.88% 91.10 21 91.80 1 24.10
2020-08-04 2723 1100132 923 103574279 91.40 96.40 91.40 93.20 2.10 2.31% 93.10 7 93.20 33 24.66
2020-08-05 2723 796657 621 75611015 93.60 95.70 93.20 94.50 1.30 1.39% 94.40 15 94.50 1 25.00
2020-08-06 2723 463294 411 43816156 94.80 96.00 93.60 93.80 0.70 -0.74% 93.80 1 94.00 2 24.81
2020-08-07 2723 1530191 1175 147308845 94.60 97.50 93.90 96.90 3.10 3.3% 96.80 11 96.90 31 25.63
2020-08-11 2723 2380610 1895 238716300 98.50 102.50 98.50 100.00 3.60 3.2% 100.00 15 100.50 43 26.46
2020-08-12 2723 2525883 1892 259706532 100.50 105.00 99.00 104.00 4.00 4% 104.00 22 104.50 88 27.81
2020-08-13 2723 4698893 3128 521247958 108.00 114.00 105.50 113.00 9.00 8.65% 113.00 19 113.50 19 30.21
2020-08-14 2723 2711884 1968 304803508 114.00 115.00 110.00 112.00 1.00 -0.88% 111.50 20 112.00 37 29.95
2020-08-17 2723 1505245 1113 165899566 113.00 113.00 108.50 110.50 1.50 -1.34% 110.50 18 111.00 8 29.55
2020-08-18 2723 1592570 1111 179614410 113.00 115.00 110.50 113.00 2.50 2.26% 113.00 69 113.50 14 30.21
2020-08-19 2723 2999920 2012 343784300 113.00 118.00 111.50 116.00 3.00 2.65% 115.50 29 116.00 17 31.02
2020-08-20 2723 2574276 1876 277820333 116.00 116.00 104.50 104.50 11.50 -9.91% 104.50 18 105.00 10 27.94
2020-08-21 2723 1037659 804 110578338 108.00 108.00 104.50 107.50 3.00 2.87% 107.50 62 108.00 52 28.74
2020-08-24 2723 646959 531 67394253 108.00 108.00 102.50 103.50 4.00 -3.72% 103.50 26 104.00 48 27.67
2020-08-25 2723 641593 525 67593858 103.50 106.50 103.50 106.00 2.50 2.42% 105.50 21 106.00 5 28.34
2020-08-26 2723 912426 747 94396378 105.00 107.00 101.50 102.50 3.50 -3.3% 102.50 7 103.00 7 27.41
2020-08-27 2723 965950 768 99753225 102.50 106.00 100.50 105.50 3.00 2.93% 104.50 5 105.50 8 28.21
2020-08-28 2723 834841 655 85212123 105.50 105.50 101.00 102.00 3.50 -3.32% 102.00 17 102.50 5 27.27
2020-08-31 2723 1087974 793 109078500 102.00 103.50 98.80 99.90 2.10 -2.06% 99.90 11 100.00 28 26.71
2020-09-01 2723 512289 402 51714722 99.80 102.00 99.70 101.00 1.10 1.1% 101.00 15 101.50 20 27.01
2020-09-02 2723 2034040 1621 215002179 102.00 108.50 101.50 104.50 3.50 3.47% 104.50 27 105.00 3 27.94
2020-09-03 2723 1105429 855 115808332 105.00 107.50 103.00 107.00 2.50 2.39% 106.50 16 107.00 28 28.61
2020-09-04 2723 1266560 792 131454920 104.00 106.00 102.00 105.00 2.00 -1.87% 105.00 1 105.50 37 28.07
2020-09-07 2723 584500 431 60906249 106.00 106.00 102.00 104.50 0.50 -0.48% 104.50 25 105.00 32 27.94
2020-09-10 2723 582500 499 62222500 105.50 108.00 105.50 106.00 0.50 1.44% 105.50 22 106.00 3 28.34
2020-09-11 2723 1133934 846 121415070 107.00 110.00 105.00 105.00 1.00 -0.94% 105.00 40 105.50 1 28.07
2020-09-14 2723 414800 341 43315400 103.50 106.00 103.50 104.00 1.00 -0.95% 104.00 29 104.50 3 27.81
2020-09-16 2723 417064 347 44517348 107.50 108.50 105.50 107.50 0.00 3.37% 107.00 4 107.50 8 28.74
2020-09-17 2723 639400 480 69338100 108.00 109.50 107.50 109.00 1.50 1.4% 108.50 6 109.00 9 29.14
2020-09-18 2723 586815 494 64293424 109.50 111.50 108.50 108.50 0.50 -0.46% 108.50 13 109.00 17 29.01
2020-09-22 2723 677022 498 71166854 106.00 106.50 103.00 106.50 1.00 -1.84% 106.00 14 107.00 41 28.48
2020-09-24 2723 580019 448 60583957 105.50 105.50 103.50 104.00 3.00 -2.35% 104.00 8 104.50 4 27.81
2020-09-25 2723 1133682 894 114165787 105.50 106.00 98.50 100.00 4.00 -3.85% 100.00 33 100.50 2 26.74
2020-09-29 2723 460193 369 46922493 101.00 104.00 101.00 101.50 1.80 1.5% 101.50 12 102.00 21 27.14
2020-09-30 2723 151141 132 15307023 102.00 102.00 100.50 102.00 0.50 0.49% 102.00 8 102.50 10 27.27
2020-10-06 2723 455268 303 47620506 104.50 105.50 103.50 104.00 0.50 1.96% 104.00 12 104.50 36 27.81
2020-10-08 2723 356257 299 36467971 104.50 104.50 101.00 102.00 2.00 -1.92% 102.00 20 102.50 17 27.27
2020-10-12 2723 747000 526 76966500 103.00 104.50 102.00 103.50 1.50 1.47% 103.00 12 103.50 6 27.67
2020-10-13 2723 567051 369 57979829 103.50 104.50 101.50 102.00 1.50 -1.45% 102.00 8 102.50 8 27.27
2020-10-14 2723 249401 222 25643303 102.00 103.50 101.50 103.00 1.00 0.98% 103.00 3 103.50 12 27.54
2020-10-15 2723 543208 427 55043028 103.00 103.00 100.50 100.50 2.50 -2.43% 100.50 60 101.00 4 26.87
2020-10-16 2723 513311 417 51371854 101.00 101.50 99.60 99.80 0.70 -0.7% 99.80 5 99.90 2 26.68
2020-10-20 2723 428227 377 43333565 99.80 102.00 99.80 101.50 1.90 1.7% 101.00 7 101.50 5 27.14
2020-10-21 2723 650457 487 67209796 102.00 104.00 101.50 103.50 2.00 1.97% 103.50 18 104.00 61 27.67
2020-10-22 2723 984359 730 103521195 103.00 106.50 103.00 104.50 1.00 0.97% 104.50 9 105.00 18 27.94
2020-10-23 2723 365047 308 38350456 104.50 105.50 104.00 105.50 1.00 0.96% 105.00 3 105.50 61 28.21
2020-10-26 2723 612100 389 63592025 106.00 106.50 103.00 103.00 2.50 -2.37% 103.00 18 103.50 3 27.54
2020-10-27 2723 278001 224 28600606 103.50 103.50 102.50 102.50 0.50 -0.49% 102.50 15 103.50 11 27.41
2020-10-28 2723 264539 234 27015117 103.00 103.50 101.00 101.50 1.00 -0.98% 101.50 4 102.00 7 27.14
2020-10-29 2723 338570 284 34108199 101.00 103.00 99.60 101.00 0.50 -0.49% 101.00 7 101.50 16 27.01
2020-10-30 2723 601857 416 62091035 102.50 104.50 101.00 104.50 3.50 3.47% 104.50 2 105.00 30 27.94
2020-11-02 2723 521546 432 53684224 106.00 106.00 101.00 102.00 2.50 -2.39% 102.00 94 102.50 9 27.27
2020-11-03 2723 336459 286 34985496 102.50 105.00 102.50 103.50 1.50 1.47% 103.50 18 104.00 39 27.67
2020-11-04 2723 556633 388 58310146 103.50 105.50 103.00 105.00 1.50 1.45% 104.50 6 105.00 56 28.07
2020-11-05 2723 552721 403 58213052 105.50 106.00 104.00 106.00 1.00 0.95% 105.50 51 106.00 97 28.34
2020-11-06 2723 558231 393 59240418 105.50 107.00 105.50 106.00 0.00 0% 106.00 117 106.50 14 28.34
2020-11-09 2723 839789 580 90159836 107.50 108.50 106.50 108.00 2.00 1.89% 107.50 16 108.00 84 28.88
2020-11-10 2723 2022676 1059 239687099 118.50 118.50 118.50 118.50 10.50 9.72% 118.50 2402 0.00 0 31.68
2020-11-11 2723 5189633 3404 625134536 119.00 124.00 117.00 121.00 2.50 2.11% 120.50 19 121.00 247 32.35
2020-11-12 2723 5142068 3369 644871641 123.50 128.50 121.00 125.00 4.00 3.31% 124.50 46 125.00 16 33.42
2020-11-13 2723 4129551 3184 532073851 125.00 132.00 122.00 130.00 5.00 4% 129.50 4 130.00 6 34.76
2020-11-16 2723 6317580 4400 871943359 132.00 142.50 132.00 140.50 10.50 8.08% 140.00 20 140.50 17 30.48
2020-11-18 2723 8783264 6331 1283402971 141.50 152.50 138.50 142.00 2.00 1.07% 141.50 36 142.00 11 30.80
2020-11-19 2723 4299265 3372 628325036 144.50 149.50 142.50 149.50 7.50 5.28% 149.00 25 149.50 77 32.43
2020-11-23 2723 2179923 1583 310375211 144.50 144.50 139.50 144.00 1.00 -3.68% 143.50 176 144.00 8 31.24
2020-11-24 2723 1650739 1241 233179029 144.50 144.50 139.50 140.00 4.00 -2.78% 139.50 34 140.00 22 30.37
2020-11-25 2723 2969478 2199 430049790 141.00 148.00 140.00 145.00 5.00 3.57% 145.00 31 145.50 1 31.45
2020-11-26 2723 1521313 1189 220642644 145.00 148.00 142.50 144.00 1.00 -0.69% 143.50 13 144.00 23 31.24
2020-11-27 2723 4444854 3292 658369732 144.50 152.50 143.00 144.50 0.50 0.35% 144.50 5 145.00 2 31.34
2020-11-30 2723 1301132 1003 188771793 146.50 148.00 143.00 143.00 1.50 -1.04% 143.00 56 143.50 8 31.02
2020-12-01 2723 2731981 1979 395847799 143.00 149.50 139.00 148.00 5.00 3.5% 147.50 4 148.00 46 32.10
2020-12-02 2723 6647206 4584 1008294108 152.00 157.00 146.00 152.50 4.50 3.04% 152.50 27 153.00 272 33.08
2020-12-04 2723 2220064 2279 330719217 151.00 153.00 146.00 146.00 5.00 -4.26% 146.00 50 147.00 6 31.67
2020-12-07 2723 1957305 1383 281072374 147.00 148.50 141.50 144.50 1.50 -1.03% 144.50 13 145.00 22 31.34
2020-12-11 2723 1420235 1163 208098539 148.00 149.50 143.00 148.00 0.50 2.42% 147.50 111 148.00 79 32.10
2020-12-16 2723 6083144 4336 941869231 149.50 161.50 148.00 160.00 12.00 8.11% 159.50 6 160.00 117 34.71
2020-12-18 2723 5361862 4325 876781079 156.50 166.50 156.50 164.00 6.50 2.5% 163.50 1 164.00 50 35.57
2020-12-21 2723 2778332 2535 447564866 163.50 168.00 157.50 159.00 5.00 -3.05% 159.00 4 159.50 14 34.49
2020-12-22 2723 2955052 2247 455056075 160.50 161.50 148.00 149.00 10.00 -6.29% 148.50 12 149.00 10 32.32
2020-12-25 2723 1013765 789 146833889 145.50 147.50 142.00 145.50 0.50 -2.35% 145.00 34 146.00 26 31.56
2020-12-28 2723 679802 607 97887325 143.50 146.00 143.00 143.50 2.00 -1.37% 143.50 15 144.00 11 31.13
2020-12-29 2723 1341709 1100 190145704 143.50 146.00 139.00 140.00 3.50 -2.44% 140.00 22 140.50 5 30.37
2020-12-30 2723 769974 605 108089885 140.00 143.00 138.50 140.50 0.50 0.36% 140.50 4 141.00 3 30.48