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　　112.50
0
0%		111.50
-1
-0.89%		113.50
2
1.79%		113.00
-0.5
-0.44%		110.00
-3
-2.65%		 　106.00
-4
-3.64%		106.50
0.5
0.47%		106.50
0
0%		107.00
0.5
0.47%		106.00
-1
-0.93%		 　104.00
-2
-1.89%		106.00
2
1.92%		107.00
1
0.94%		106.50
-0.5
-0.47%		105.00
-1.5
-1.41%		 　104.50
-0.5
-0.48%		103.50
-1
-0.96%		104.50
1
0.97%		 107.04
2 月　　　　　　107.00
2.5
2.39%		111.00
4
3.74%		110.00
-1
-0.9%		110.50
0.5
0.45%		110.50
0
0%		 　109.50
-1
-0.9%		113.00
3.5
3.2%		112.50
-0.5
-0.44%		116.00
3.5
3.11%		115.00
-1
-0.86%		 　115.50
0.5
0.43%		112.00
-3.5
-3.03%		114.50
2.5
2.23%		112.50
-2
-1.75%		113.00
0.5
0.44%		 112.54
3 月113.50
0.5
0.44%		104.00
-9.5
-8.37%		105.00
1
0.96%		 　　96.90
-8.1
-7.71%		96.20
-0.7
-0.72%		95.30
-0.9
-0.94%		97.10
1.8
1.89%		97.50
0.4
0.41%		 　96.00
-1.5
-1.54%		93.30
-2.7
-2.81%		92.60
-0.7
-0.75%		98.00
5.4
5.83%		102.00
4
4.08%		 　98.30
-3.7
-3.63%		95.80
-2.5
-2.54%		95.70
-0.1
-0.1%		93.40
-2.3
-2.4%		93.30
-0.1
-0.11%		 　91.90
-1.4
-1.5%		93.30
1.4
1.52%		92.80
-0.5
-0.54%		93.60
0.8
0.86%		96.87
4 月93.10
-0.5
-0.53%		 　　　93.00
-0.1
-0.11%		90.90
-2.1
-2.26%		90.00
-0.9
-0.99%		 　89.00
-1
-1.11%		89.10
0.1
0.11%		92.00
2.9
3.25%		93.30
1.3
1.41%		93.50
0.2
0.21%		 　92.40
-1.1
-1.18%		94.20
1.8
1.95%		93.30
-0.9
-0.96%		94.30
1
1.07%		94.40
0.1
0.11%		 　91.20
-3.2
-3.39%		91.50
0.3
0.33%		89.60
-1.9
-2.08%		88.50
-1.1
-1.23%		92.50
4
4.52%		 91.9
5 月　　93.00
0.5
0.54%		93.80
0.8
0.86%		94.20
0.4
0.43%		93.00
-1.2
-1.27%		 　89.80
-3.2
-3.44%		90.60
0.8
0.89%		89.90
-0.7
-0.77%		87.90
-2
-2.22%		91.00
3.1
3.53%		 　89.90
-1.1
-1.21%		89.20
-0.7
-0.78%		90.50
1.3
1.46%		89.20
-1.3
-1.44%		90.80
1.6
1.79%		 　90.90
0.1
0.11%		90.00
-0.9
-0.99%		90.90
0.9
1%		91.40
0.5
0.55%		91.80
0.4
0.44%		 　94.70
2.9
3.16%		95.50
0.8
0.84%		91.33
6 月98.50
3
3.14%		99.90
1.4
1.42%		 　　103.50
3.6
3.6%		103.00
-0.5
-0.48%		104.50
1.5
1.46%		103.50
-1
-0.96%		103.00
-0.5
-0.48%		 　101.50
-1.5
-1.46%		102.00
0.5
0.49%		102.00
0
0%		103.50
1.5
1.47%		105.00
1.5
1.45%		 　95.90
-9.1
-8.67%		101.00
5.1
5.32%		105.00
4
3.96%		106.00
1
0.95%		112.00
6
5.66%		 　115.00
3
2.68%		109.50
-5.5
-4.78%		111.00
1.5
1.37%		110.50
-0.5
-0.45%		 104.62
7 月108.50
-2
-1.81%		 　111.50
3
2.76%		114.50
3
2.69%		111.50
-3
-2.62%		114.50
3
2.69%		111.00
-3.5
-3.06%		 　108.50
-2.5
-2.25%		104.00
-4.5
-4.15%		107.00
3
2.88%		106.00
-1
-0.93%		101.50
-4.5
-4.25%		 　106.50
5
4.93%		105.50
-1
-0.94%		106.50
1
0.95%		106.50
0
0%		107.00
0.5
0.47%		 　108.50
1.5
1.4%		106.50
-2
-1.84%		105.00
-1.5
-1.41%		104.00
-1
-0.95%		105.50
1.5
1.44%		 107.37
8 月102.00
-3.5
-3.32%		102.00
0
0%		97.80
-4.2
-4.12%		98.80
1
1.02%		101.50
2.7
2.73%		 　98.50
-3
-2.96%		99.70
1.2
1.22%		98.50
-1.2
-1.2%		99.00
0.5
0.51%		99.20
0.2
0.2%		 　99.20
0
0%		97.00
-2.2
-2.22%		97.70
0.7
0.72%		98.50
0.8
0.82%		98.40
-0.1
-0.1%		 　96.90
-1.5
-1.52%		97.30
0.4
0.41%		98.80
1.5
1.54%		98.30
-0.5
-0.51%		100.50
2.2
2.24%		 　98.50
-2
-1.99%		100.00
1.5
1.52%		101.50
1.5
1.5%		98.99
9 月100.50
-1
-0.99%		103.00
2.5
2.49%		 　100.50
-2.5
-2.43%		99.40
-1.1
-1.09%		100.50
1.1
1.11%		101.50
1
1%		 　　105.00
3.5
3.45%		106.50
1.5
1.43%		108.00
1.5
1.41%		107.50
-0.5
-0.46%		108.00
0.5
0.47%		 　106.50
-1.5
-1.39%		111.50
5
4.69%		110.00
-1.5
-1.35%		109.00
-1
-0.91%		109.50
0.5
0.46%		 　109.00
-0.5
-0.46%		108.00
-1
-0.92%		104.50
-3.5
-3.24%		107.50
3
2.87%		105.50
-2
-1.86%		 105.67
10 月　　105.00
-0.5
-0.47%		108.00
3
2.86%		107.00
-1
-0.93%		105.50
-1.5
-1.4%		106.00
0.5
0.47%		 　　102.00
-4
-3.77%		104.50
2.5
2.45%		101.00
-3.5
-3.35%		102.50
1.5
1.49%		 　102.00
-0.5
-0.49%		104.00
2
1.96%		103.00
-1
-0.96%		102.50
-0.5
-0.49%		97.40
-5.1
-4.98%		 　97.70
0.3
0.31%		98.00
0.3
0.31%		96.20
-1.8
-1.84%		98.80
2.6
2.7%		97.00
-1.8
-1.82%		 98.10
1.1
1.13%		101.36
11 月97.50
-0.6
-0.61%		98.40
0.9
0.92%		97.00
-1.4
-1.42%		99.50
2.5
2.58%		 　103.50
4
4.02%		104.50
1
0.97%		104.50
0
0%		104.00
-0.5
-0.48%		104.00
0
0%		 　110.00
6
5.77%		109.50
-0.5
-0.45%		113.50
4
3.65%		115.50
2
1.76%		115.00
-0.5
-0.43%		 　114.50
-0.5
-0.43%		114.50
0
0%		113.50
-1
-0.87%		113.50
0
0%		111.00
-2.5
-2.2%		 　112.00
1
0.9%		116.00
4
3.57%		122.00
6
5.17%		 109.72
12 月129.00
7
5.74%		132.00
3
2.33%		 　136.50
4.5
3.41%		137.50
1
0.73%		136.00
-1.5
-1.09%		140.00
4
2.94%		139.50
-0.5
-0.36%		 　141.50
2
1.43%		412.00
270.5
191.17%		143.50
-268.5
-65.17%		143.00
-0.5
-0.35%		138.00
-5
-3.5%		 106.00
-32
-23.19%		139.50
33.5
31.6%		136.50
-3
-2.15%		139.00
2.5
1.83%		138.00
-1
-0.72%		139.00
1
0.72%		 　142.00
3
2.16%		145.50
3.5
2.46%		154.00
8.5
5.84%		145.00
-9
-5.84%		151.50
6.5
4.48%		　147.8

說明:最高漲幅:191.17%最低跌幅:-65.17% 最高價:412.00最低價:87.90平均價:106.44,灰色底表示週末,漲153天(620.3)元,跌145天(-614.2)元,平盤12天
191%=1,32%=1,6%=7,5%=6,4%=11,3%=23,2%=26,1%=46,0%=44,-0%=1,-1%=1,-2%=2,-3%=2,-4%=2,-5%=3,-6%=10,-7%=17,-8%=28,-9%=28,-10%=51,

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
2022-01-03 2723 248698 237 27975447 112.50 113.00 112.00 112.50 0.00 0% 112.00 11 112.50 2 16.03
2022-01-04 2723 275646 273 30852099 112.50 112.50 111.00 111.50 1.00 -0.89% 111.50 20 112.00 5 15.88
2022-01-05 2723 420354 394 47935661 112.00 115.50 111.50 113.50 2.00 1.79% 113.50 6 114.00 29 16.17
2022-01-06 2723 223331 267 25170622 113.50 113.50 112.00 113.00 0.50 -0.44% 113.00 5 113.50 18 16.10
2022-01-07 2723 741358 752 82068495 114.00 114.00 109.50 110.00 3.00 -2.65% 110.00 6 110.50 4 15.67
2022-01-10 2723 1122703 1193 118728945 109.00 109.00 104.00 106.00 4.00 -3.64% 105.50 26 106.00 9 15.10
2022-01-11 2723 1026013 1117 108004102 107.00 107.50 103.00 106.50 0.50 0.47% 106.00 8 107.00 13 15.17
2022-01-12 2723 776077 1293 81698394 107.00 107.00 104.00 106.50 0.00 0% 106.00 6 106.50 2 15.17
2022-01-13 2723 548142 809 58931567 107.00 108.50 105.50 107.00 0.50 0.47% 107.00 21 107.50 9 15.24
2022-01-14 2723 401929 710 42655076 107.00 107.00 105.00 106.00 1.00 -0.93% 105.50 8 106.00 3 15.10
2022-01-17 2723 323993 533 33800866 105.50 105.50 103.50 104.00 2.00 -1.89% 104.00 30 105.00 3 14.81
2022-01-18 2723 756942 1258 81169388 104.50 109.00 104.50 106.00 2.00 1.92% 106.00 18 107.00 66 15.10
2022-01-19 2723 779112 718 83417904 105.00 108.00 105.00 107.00 1.00 0.94% 107.00 5 107.50 13 15.24
2022-01-20 2723 578707 482 61657377 106.00 108.00 104.50 106.50 0.50 -0.47% 106.50 18 107.00 37 15.17
2022-01-21 2723 719241 908 76665719 106.50 108.50 105.00 105.00 1.50 -1.41% 105.00 81 105.50 1 14.96
2022-01-24 2723 647837 602 66505506 104.00 104.50 100.50 104.50 0.50 -0.48% 104.00 9 104.50 8 14.89
2022-01-25 2723 361419 340 37507076 102.50 104.50 102.50 103.50 1.00 -0.96% 103.50 1 104.00 14 14.74
2022-01-26 2723 156253 405 16273529 103.50 105.00 103.00 104.50 1.00 0.97% 104.00 5 104.50 3 14.89
2022-02-07 2723 375568 617 40026794 105.00 108.00 104.50 107.00 2.50 2.39% 107.00 9 107.50 11 15.24
2022-02-08 2723 665510 883 73303316 106.00 111.50 106.00 111.00 4.00 3.74% 111.00 6 111.50 10 15.81
2022-02-09 2723 396420 754 43483883 110.50 111.00 108.50 110.00 1.00 -0.9% 109.50 17 110.00 1 15.67
2022-02-10 2723 353989 332 38895170 110.00 111.00 108.50 110.50 0.50 0.45% 110.00 5 110.50 2 15.74
2022-02-11 2723 416141 359 45948309 109.00 112.00 109.00 110.50 0.00 0% 110.00 20 110.50 21 15.74
2022-02-14 2723 296180 259 32238353 109.50 109.50 108.00 109.50 1.00 -0.9% 109.00 9 109.50 4 15.60
2022-02-15 2723 1006363 788 114140837 110.00 115.50 110.00 113.00 3.50 3.2% 112.50 19 113.00 12 16.10
2022-02-16 2723 510387 1187 57367380 114.00 114.00 111.00 112.50 0.50 -0.44% 112.00 8 113.00 9 16.03
2022-02-17 2723 1028798 899 119012205 113.00 117.50 113.00 116.00 3.50 3.11% 115.50 27 116.00 7 16.52
2022-02-18 2723 915427 1591 106119396 116.50 117.50 114.00 115.00 1.00 -0.86% 115.00 22 115.50 14 16.38
2022-02-21 2723 407455 390 46979672 115.00 116.00 114.00 115.50 0.50 0.43% 115.50 8 116.00 31 16.45
2022-02-22 2723 750252 1165 84472602 115.50 115.50 111.00 112.00 3.50 -3.03% 112.00 36 112.50 7 15.95
2022-02-23 2723 235532 290 26721406 113.00 114.50 112.50 114.50 2.50 2.23% 114.00 2 114.50 29 16.31
2022-02-24 2723 683590 702 77727821 113.00 116.00 112.00 112.50 2.00 -1.75% 112.00 160 112.50 10 16.03
2022-02-25 2723 281362 295 31857993 113.00 114.50 112.50 113.00 0.50 0.44% 113.00 56 113.50 2 16.10
2022-03-01 2723 416415 350 47240350 113.00 114.50 112.50 113.50 0.50 0.44% 113.00 96 113.50 1 16.17
2022-03-02 2723 2755000 2091 295378500 112.50 113.50 104.00 104.00 9.50 -8.37% 104.00 90 104.50 29 14.81
2022-03-03 2723 873000 646 91976000 104.50 106.00 104.00 105.00 1.00 0.96% 105.00 39 105.50 2 14.96
2022-03-07 2723 1458917 1420 141831787 100.00 100.00 95.70 96.90 4.10 -7.71% 96.90 8 97.00 6 13.80
2022-03-08 2723 960582 866 93095076 96.00 99.00 95.60 96.20 0.70 -0.72% 96.20 7 96.30 2 13.70
2022-03-09 2723 1089680 878 104241910 97.00 97.70 94.90 95.30 0.90 -0.94% 95.30 2 95.40 1 13.58
2022-03-10 2723 1093523 905 106934387 97.00 99.40 97.00 97.10 1.80 1.89% 97.00 61 97.10 1 13.83
2022-03-11 2723 477000 359 46810400 97.10 98.70 97.00 97.50 0.40 0.41% 97.50 6 97.70 1 13.89
2022-03-14 2723 948000 657 91551000 97.80 99.90 95.70 96.00 1.50 -1.54% 96.00 29 96.30 2 13.68
2022-03-15 2723 990000 732 93046300 96.10 96.10 93.30 93.30 2.70 -2.81% 93.30 2 93.70 2 13.29
2022-03-16 2723 976000 730 90524800 94.50 94.50 91.60 92.60 0.70 -0.75% 92.60 2 92.90 11 13.19
2022-03-17 2723 922000 738 88772200 94.50 98.00 93.70 98.00 5.40 5.83% 98.00 9 98.10 1 13.96
2022-03-18 2723 904000 704 90730300 97.00 103.00 97.00 102.00 4.00 4.08% 102.00 10 102.50 16 14.53
2022-03-21 2723 984000 786 97076400 100.00 100.00 98.10 98.30 3.70 -3.63% 98.30 24 98.40 24 14.00
2022-03-22 2723 1228000 1004 118049600 98.00 98.00 95.20 95.80 2.50 -2.54% 95.80 22 96.00 4 13.65
2022-03-23 2723 3162000 2095 304327800 96.50 98.60 95.40 95.70 0.10 -0.1% 95.70 29 95.80 43 13.63
2022-03-24 2723 2709000 2120 255080200 95.80 96.60 93.30 93.40 2.30 -2.4% 93.40 9 93.50 175 13.30
2022-03-25 2723 1447000 1081 135130000 93.70 94.40 92.50 93.30 0.10 -0.11% 93.30 7 93.40 23 13.29
2022-03-28 2723 1243000 979 114307800 92.00 92.70 91.50 91.90 1.40 -1.5% 91.90 35 92.00 115 13.09
2022-03-29 2723 2186000 1433 204665200 92.50 94.70 92.40 93.30 1.40 1.52% 93.30 1 93.50 1 13.29
2022-03-30 2723 948000 805 88100900 93.40 93.80 92.40 92.80 0.50 -0.54% 92.80 20 92.90 8 15.29
2022-03-31 2723 598000 470 56159500 92.80 94.40 92.80 93.60 0.80 0.86% 93.60 7 93.80 15 15.42
2022-04-01 2723 414000 332 38397400 93.00 93.20 92.40 93.10 0.50 -0.53% 93.00 12 93.10 3 15.34
2022-04-06 2723 688000 550 63715100 92.90 93.10 91.90 93.00 0.10 -0.11% 92.90 1 93.00 11 15.32
2022-04-07 2723 1478637 1474 135514414 93.00 93.20 90.60 90.90 2.10 -2.26% 90.80 5 90.90 16 14.98
2022-04-08 2723 1198000 980 108200000 91.00 91.00 90.00 90.00 0.90 -0.99% 90.00 83 90.20 11 14.83
2022-04-11 2723 880000 698 78654800 90.00 90.70 88.90 89.00 1.00 -1.11% 88.90 5 89.00 362 14.66
2022-04-12 2723 1214000 945 106914200 88.40 89.20 86.90 89.10 0.10 0.11% 89.00 2 89.10 6 14.68
2022-04-13 2723 870000 668 79397600 89.10 92.20 88.90 92.00 2.90 3.25% 91.90 7 92.00 20 15.16
2022-04-14 2723 1293000 973 121004300 92.40 94.60 92.10 93.30 1.30 1.41% 93.30 1 93.40 2 15.37
2022-04-15 2723 476000 373 44364800 92.30 94.00 92.10 93.50 0.20 0.21% 93.40 3 93.50 30 15.40
2022-04-18 2723 391000 277 36097400 93.30 93.50 91.70 92.40 1.10 -1.18% 92.40 1 92.50 4 15.22
2022-04-19 2723 552496 474 51844219 92.70 94.20 92.50 94.20 1.80 1.95% 94.10 5 94.20 4 15.52
2022-04-20 2723 527000 376 49359600 94.60 94.70 93.00 93.30 0.90 -0.96% 93.30 10 93.70 4 15.37
2022-04-21 2723 465002 332 43640364 94.00 94.50 93.10 94.30 1.00 1.07% 94.20 1 94.30 6 15.54
2022-04-22 2723 661000 537 62786400 93.90 95.70 93.90 94.40 0.10 0.11% 94.30 5 94.40 4 15.55
2022-04-25 2723 612000 489 56055600 93.00 93.00 91.10 91.20 3.20 -3.39% 91.20 1 91.30 1 15.02
2022-04-26 2723 406000 329 37271100 91.60 92.50 91.40 91.50 0.30 0.33% 91.50 2 91.70 1 15.07
2022-04-27 2723 622452 611 55797593 89.80 90.40 89.00 89.60 1.90 -2.08% 89.60 3 90.00 2 14.76
2022-04-28 2723 518000 405 46180000 89.60 90.20 88.50 88.50 1.10 -1.23% 88.50 21 88.60 6 14.58
2022-04-29 2723 810000 666 74233800 88.90 92.80 88.90 92.50 4.00 4.52% 92.50 6 92.60 10 15.24
2022-05-03 2723 534000 418 49889400 92.50 94.60 92.50 93.00 0.50 0.54% 93.00 3 93.10 1 15.32
2022-05-04 2723 340000 293 31955100 93.40 94.60 93.40 93.80 0.80 0.86% 93.80 5 93.90 5 15.45
2022-05-05 2723 319000 257 30169300 95.00 95.40 93.70 94.20 0.40 0.43% 94.10 6 94.20 6 15.52
2022-05-06 2723 166000 147 15417300 92.50 93.30 92.40 93.00 1.20 -1.27% 92.90 4 93.00 1 15.32
2022-05-09 2723 512395 877 46292751 92.50 92.50 89.60 89.80 3.20 -3.44% 89.80 15 89.90 4 14.79
2022-05-10 2723 351000 295 31353700 88.50 90.90 87.60 90.60 0.80 0.89% 90.60 1 90.80 1 14.93
2022-05-11 2723 388000 289 34892600 90.90 90.90 89.10 89.90 0.70 -0.77% 89.90 2 90.00 2 14.81
2022-05-12 2723 597000 453 52882600 89.80 89.80 87.80 87.90 2.00 -2.22% 87.80 12 87.90 5 14.48
2022-05-13 2723 500000 394 45128700 88.20 91.00 88.20 91.00 3.10 3.53% 90.90 1 91.00 23 14.99
2022-05-16 2723 275000 224 24790200 91.30 91.90 89.50 89.90 1.10 -1.21% 89.90 1 90.00 1 14.81
2022-05-17 2723 468000 358 41852600 90.30 90.50 89.00 89.20 0.70 -0.78% 89.20 5 89.40 4 14.87
2022-05-18 2723 468000 407 42424200 89.60 91.60 89.60 90.50 1.30 1.46% 90.50 1 90.60 4 15.08
2022-05-19 2723 458000 377 40709500 89.70 89.70 88.30 89.20 1.30 -1.44% 89.10 11 89.20 2 14.87
2022-05-20 2723 418000 335 37783300 89.60 91.50 89.40 90.80 1.60 1.79% 90.40 5 90.80 3 15.13
2022-05-23 2723 198000 176 17976300 91.00 91.50 90.50 90.90 0.10 0.11% 90.60 8 90.90 6 15.15
2022-05-24 2723 212628 208 19205468 91.40 91.50 89.60 90.00 0.90 -0.99% 89.90 5 90.00 11 15.00
2022-05-25 2723 290000 264 26228300 90.10 91.00 89.50 90.90 0.90 1% 90.80 6 91.00 9 15.15
2022-05-26 2723 434000 351 39881300 91.60 93.00 91.10 91.40 0.50 0.55% 91.30 10 91.60 5 15.23
2022-05-27 2723 294000 246 27128200 92.80 92.90 91.70 91.80 0.40 0.44% 91.80 8 91.90 1 15.30
2022-05-30 2723 971000 714 91672700 92.20 95.10 92.20 94.70 2.90 3.16% 94.60 14 94.70 5 15.78
2022-05-31 2723 643000 450 61181200 95.00 95.70 94.10 95.50 0.80 0.84% 95.40 4 95.50 4 15.92
2022-06-01 2723 2502000 1664 248686200 96.00 101.50 95.50 98.50 3.00 3.14% 98.40 3 98.50 9 16.42
2022-06-02 2723 1647000 1187 165597100 100.50 102.00 99.50 99.90 1.40 1.42% 99.90 5 100.00 22 16.65
2022-06-06 2723 1859000 1323 191782500 102.00 105.00 100.00 103.50 3.60 3.6% 103.00 73 103.50 33 17.25
2022-06-07 2723 1277000 889 131625000 104.00 104.00 102.00 103.00 0.50 -0.48% 103.00 23 103.50 18 17.17
2022-06-08 2723 1176000 797 122871500 104.50 106.00 103.50 104.50 1.50 1.46% 104.00 13 104.50 43 17.42
2022-06-09 2723 690000 511 72035500 105.00 105.50 103.50 103.50 1.00 -0.96% 103.50 104 104.00 8 17.25
2022-06-10 2723 564000 434 57932500 103.00 103.50 102.00 103.00 0.50 -0.48% 102.50 52 103.00 3 17.17
2022-06-13 2723 1162000 753 119185000 102.00 105.50 101.00 101.50 1.50 -1.46% 101.50 4 102.00 18 16.92
2022-06-14 2723 1143000 730 114557600 101.50 102.50 98.70 102.00 0.50 0.49% 102.00 1 102.50 21 17.00
2022-06-15 2723 501000 343 51465000 103.50 103.50 102.00 102.00 0.00 0% 102.00 67 102.50 6 17.00
2022-06-16 2723 1788000 1280 187916000 104.50 107.50 103.00 103.50 1.50 1.47% 103.50 22 104.00 18 17.25
2022-06-17 2723 1484000 1022 154904500 102.00 106.00 102.00 105.00 1.50 1.45% 105.00 57 105.50 83 17.50
2022-06-20 2723 1740136 1371 171832432 101.50 102.00 95.90 95.90 0.00 -8.67% 95.80 6 95.90 3 15.98
2022-06-21 2723 593000 498 58825800 96.30 101.00 96.30 101.00 5.10 5.32% 100.50 20 101.00 16 16.83
2022-06-22 2723 3791000 2691 397781500 104.00 108.00 103.00 105.00 4.00 3.96% 104.50 33 105.00 18 17.50
2022-06-23 2723 2060762 1726 217570149 106.50 107.00 104.50 106.00 1.00 0.95% 105.50 16 106.00 17 17.67
2022-06-24 2723 4311000 2923 477362500 108.00 113.50 107.00 112.00 6.00 5.66% 111.50 23 112.00 12 18.67
2022-06-27 2723 2881000 2137 323160500 114.00 115.50 109.00 115.00 3.00 2.68% 114.50 1 115.00 76 19.17
2022-06-28 2723 2004000 1357 222308000 114.00 114.00 109.00 109.50 5.50 -4.78% 109.50 8 110.00 11 18.25
2022-06-29 2723 1522000 1092 167376500 109.00 112.00 107.00 111.00 1.50 1.37% 110.50 7 111.00 3 18.50
2022-06-30 2723 1648000 1115 181188500 110.50 112.00 108.50 110.50 0.50 -0.45% 110.00 25 110.50 3 18.42
2022-07-01 2723 2138677 1573 229880875 109.00 110.00 105.00 108.50 2.00 -1.81% 108.00 31 108.50 61 18.08
2022-07-04 2723 1581000 998 174090500 107.00 112.00 107.00 111.50 3.00 2.76% 111.00 12 111.50 24 18.58
2022-07-05 2723 2533000 1711 288846000 111.50 115.50 111.50 114.50 3.00 2.69% 114.50 15 115.00 124 19.08
2022-07-06 2723 1645596 1229 185339966 115.00 115.00 111.00 111.50 3.00 -2.62% 111.00 19 111.50 9 18.58
2022-07-07 2723 1604000 1144 179743500 113.00 114.50 108.00 114.50 3.00 2.69% 114.00 4 114.50 31 19.08
2022-07-08 2723 1233000 858 138675500 114.50 114.50 111.00 111.00 3.50 -3.06% 111.00 17 111.50 3 18.50
2022-07-11 2723 1066000 702 116340500 109.00 110.00 108.00 108.50 2.50 -2.25% 108.50 12 109.00 8 18.08
2022-07-12 2723 1980000 1176 204954500 107.50 107.50 101.50 104.00 4.50 -4.15% 103.50 4 104.00 32 17.33
2022-07-13 2723 777000 587 83224000 106.50 108.50 105.00 107.00 3.00 2.88% 107.00 3 107.50 10 17.83
2022-07-14 2723 362000 296 38494500 107.00 107.00 105.50 106.00 1.00 -0.93% 106.00 22 106.50 11 17.67
2022-07-15 2723 1267000 905 129815500 106.50 106.50 101.00 101.50 4.50 -4.25% 101.50 12 102.00 77 16.92
2022-07-18 2723 1633000 1069 171157000 102.00 107.00 102.00 106.50 5.00 4.93% 106.00 15 106.50 60 17.75
2022-07-19 2723 762000 479 79982500 104.50 107.00 104.00 105.50 1.00 -0.94% 105.00 47 105.50 5 17.58
2022-07-20 2723 648000 468 69192000 106.50 108.00 105.50 106.50 1.00 0.95% 106.00 3 106.50 11 17.75
2022-07-21 2723 393000 318 41750500 106.50 107.50 105.00 106.50 0.00 0% 106.50 4 107.00 18 17.75
2022-07-22 2723 1662125 1160 181439910 108.50 112.00 107.00 107.00 0.50 0.47% 107.00 17 107.50 1 17.83
2022-07-25 2723 502000 348 54018500 107.00 109.50 105.50 108.50 1.50 1.4% 107.50 5 108.50 25 18.08
2022-07-26 2723 872000 653 94358500 110.50 111.00 106.00 106.50 2.00 -1.84% 106.50 21 107.00 25 17.75
2022-07-27 2723 1621000 875 168017000 106.50 108.00 101.50 105.00 1.50 -1.41% 104.50 3 105.00 13 17.50
2022-07-28 2723 387000 301 40261000 104.50 105.00 103.50 104.00 1.00 -0.95% 103.50 4 104.00 4 17.33
2022-07-29 2723 255000 194 26767000 104.00 105.50 104.00 105.50 1.50 1.44% 105.00 2 105.50 10 17.58
2022-08-01 2723 483000 359 49602000 104.00 104.00 102.00 102.00 3.50 -3.32% 102.00 74 102.50 2 17.00
2022-08-02 2723 630000 424 63662000 101.00 102.50 100.00 102.00 0.00 0% 101.50 15 102.00 7 17.00
2022-08-03 2723 1390000 1051 137354100 101.50 102.00 97.50 97.80 4.20 -4.12% 97.80 5 97.90 1 16.30
2022-08-04 2723 679000 529 66085500 97.60 98.80 95.70 98.80 1.00 1.02% 98.20 1 98.80 7 16.47
2022-08-05 2723 522252 464 52554809 98.80 101.50 98.80 101.50 2.70 2.73% 101.00 9 101.50 40 16.92
2022-08-08 2723 541000 372 53556900 100.00 100.00 98.10 98.50 3.00 -2.96% 98.40 18 98.50 7 16.42
2022-08-09 2723 219000 179 21693800 98.50 99.70 98.20 99.70 1.20 1.22% 99.60 1 99.70 4 16.62
2022-08-10 2723 203746 259 20118918 99.20 99.50 98.40 98.50 1.20 -1.2% 98.50 5 98.80 3 16.42
2022-08-11 2723 434000 355 43009000 99.50 99.90 98.50 99.00 0.50 0.51% 98.80 6 99.00 2 16.50
2022-08-12 2723 279000 231 27598500 98.90 99.20 98.50 99.20 0.20 0.2% 99.10 1 99.20 3 16.53
2022-08-15 2723 246000 210 24377400 99.70 99.70 98.70 99.20 0.00 0% 99.20 10 99.30 2 16.53
2022-08-16 2723 646000 537 63065800 99.20 99.20 96.80 97.00 2.20 -2.22% 97.00 3 97.10 1 16.17
2022-08-17 2723 608000 463 58805000 96.70 98.00 95.80 97.70 0.70 0.72% 97.70 7 97.80 1 16.28
2022-08-18 2723 481000 406 47058100 96.80 98.80 96.20 98.50 0.80 0.82% 98.50 1 98.60 9 16.42
2022-08-19 2723 549000 408 54069600 99.00 99.60 97.90 98.40 0.10 -0.1% 98.30 2 98.40 1 16.40
2022-08-22 2723 384409 390 37323834 97.00 98.30 96.80 96.90 1.50 -1.52% 96.90 11 97.30 8 16.15
2022-08-23 2723 219000 184 21235700 96.90 97.70 96.00 97.30 0.40 0.41% 97.30 8 97.60 1 16.22
2022-08-24 2723 629000 476 62018500 96.70 99.50 96.70 98.80 1.50 1.54% 98.80 4 98.90 6 16.47
2022-08-25 2723 426000 378 41884800 99.10 99.50 97.70 98.30 0.50 -0.51% 98.30 3 98.50 1 16.38
2022-08-26 2723 820000 649 82164800 98.80 102.00 98.50 100.50 2.20 2.24% 100.50 51 101.00 43 16.75
2022-08-29 2723 353000 286 34830100 98.70 99.20 98.10 98.50 2.00 -1.99% 98.50 1 98.70 5 27.90
2022-08-30 2723 473000 419 47351500 98.30 101.00 98.30 100.00 1.50 1.52% 99.90 3 100.00 2 28.33
2022-08-31 2723 700000 585 71176700 100.00 103.00 99.80 101.50 1.50 1.5% 101.50 16 102.00 6 28.75
2022-09-01 2723 426513 426 42825274 101.50 102.00 99.90 100.50 1.00 -0.99% 100.50 44 101.00 2 28.47
2022-09-02 2723 1058000 650 109019500 101.00 104.00 101.00 103.00 2.50 2.49% 103.00 2 103.50 52 29.18
2022-09-05 2723 398000 259 40226500 103.00 103.00 100.50 100.50 2.50 -2.43% 100.50 45 101.00 7 28.47
2022-09-06 2723 432000 316 42990400 100.50 101.00 98.30 99.40 1.10 -1.09% 99.20 1 99.40 6 28.16
2022-09-07 2723 349000 260 35056600 99.00 102.50 98.30 100.50 1.10 1.11% 100.50 2 101.00 29 28.47
2022-09-08 2723 189000 157 19164500 102.00 102.00 100.50 101.50 1.00 1% 101.00 10 102.00 41 28.75
2022-09-12 2723 869000 620 90549000 102.50 105.50 102.00 105.00 3.50 3.45% 105.00 59 105.50 96 29.74
2022-09-13 2723 702000 511 74630500 106.00 107.50 105.00 106.50 1.50 1.43% 106.00 11 106.50 16 30.17
2022-09-14 2723 842000 547 89235000 102.50 108.00 102.50 108.00 1.50 1.41% 107.50 7 108.00 99 30.59
2022-09-15 2723 493000 422 53059000 108.50 108.50 106.50 107.50 0.50 -0.46% 107.50 34 108.00 23 30.45
2022-09-16 2723 478000 362 51523500 107.00 109.00 106.50 108.00 0.50 0.47% 108.00 5 108.50 17 30.59
2022-09-19 2723 464276 510 49972532 109.50 109.50 106.50 106.50 1.50 -1.39% 106.50 2 107.00 4 30.17
2022-09-20 2723 2625000 1840 292596000 108.00 114.00 107.50 111.50 5.00 4.69% 111.50 27 112.00 43 31.59
2022-09-21 2723 1342000 1007 149202500 111.50 113.50 109.00 110.00 1.50 -1.35% 109.50 10 110.00 9 31.16
2022-09-22 2723 2088000 1580 230970500 109.00 113.00 107.00 109.00 1.00 -0.91% 109.00 2 109.50 37 30.88
2022-09-23 2723 1646000 1054 181336000 110.00 112.50 108.00 109.50 0.50 0.46% 109.50 7 110.00 21 31.02
2022-09-26 2723 1309000 1002 143582000 111.50 113.50 107.00 109.00 0.50 -0.46% 108.50 7 109.00 12 30.88
2022-09-27 2723 1324000 991 141629500 108.50 109.00 104.00 108.00 1.00 -0.92% 107.50 18 108.00 12 30.59
2022-09-28 2723 1020000 701 108619000 109.00 109.50 104.50 104.50 3.50 -3.24% 104.50 2 105.00 3 29.60
2022-09-29 2723 1673000 1074 181715500 107.00 111.00 106.50 107.50 3.00 2.87% 107.00 36 107.50 21 30.45
2022-09-30 2723 1318000 1014 139115500 106.00 108.50 104.00 105.50 2.00 -1.86% 105.50 20 106.00 25 29.89
2022-10-03 2723 621000 418 65521000 104.50 107.50 104.50 105.00 0.50 -0.47% 105.00 12 105.50 4 29.74
2022-10-04 2723 674795 494 72485240 106.50 108.50 105.50 108.00 3.00 2.86% 108.00 18 108.50 135 30.59
2022-10-05 2723 639000 394 68841000 109.50 109.50 106.50 107.00 1.00 -0.93% 106.50 27 107.00 2 30.31
2022-10-06 2723 437000 299 46461500 108.50 108.50 105.50 105.50 1.50 -1.4% 105.50 40 106.00 5 29.89
2022-10-07 2723 708000 553 76101500 105.50 109.00 105.50 106.00 0.50 0.47% 106.00 24 106.50 8 30.03
2022-10-11 2723 1220000 841 124616000 104.00 104.00 100.50 102.00 4.00 -3.77% 102.00 2 102.50 7 28.90
2022-10-12 2723 938000 619 97861000 103.00 106.00 102.50 104.50 2.50 2.45% 104.00 8 104.50 14 29.60
2022-10-13 2723 904000 657 92441000 104.50 105.50 101.00 101.00 3.50 -3.35% 101.00 8 101.50 5 28.61
2022-10-14 2723 485000 338 49890500 103.00 104.00 102.00 102.50 1.50 1.49% 102.00 7 102.50 3 29.04
2022-10-17 2723 853000 568 85103300 101.50 102.50 98.30 102.00 0.50 -0.49% 101.50 144 102.00 21 28.90
2022-10-18 2723 628000 389 64973500 103.50 105.00 102.50 104.00 2.00 1.96% 103.50 10 104.50 33 29.46
2022-10-19 2723 531000 322 54873500 103.50 104.50 103.00 103.00 1.00 -0.96% 103.00 39 103.50 7 29.18
2022-10-20 2723 773000 478 78676500 102.00 104.00 100.00 102.50 0.50 -0.49% 102.50 18 103.00 4 29.04
2022-10-21 2723 1480000 958 146322500 101.50 102.50 97.40 97.40 5.10 -4.98% 97.40 1 97.70 3 27.59
2022-10-24 2723 571000 388 56277700 98.50 100.50 97.10 97.70 0.30 0.31% 97.70 2 97.90 4 27.68
2022-10-25 2723 441000 380 43086100 98.40 99.30 96.20 98.00 0.30 0.31% 97.20 1 98.00 59 27.76
2022-10-26 2723 527000 399 51014600 98.00 98.00 96.10 96.20 1.80 -1.84% 96.20 2 96.40 8 27.25
2022-10-27 2723 561000 494 54799700 96.50 98.80 96.50 98.80 2.60 2.7% 98.40 6 98.80 4 27.99
2022-10-28 2723 358507 446 35145518 98.70 99.90 97.00 97.00 1.80 -1.82% 97.00 5 97.60 2 27.48
2022-10-31 2723 421000 316 41248300 97.70 98.50 97.00 98.10 1.10 1.13% 98.00 1 98.10 8 27.79
2022-11-01 2723 279000 182 27266900 98.10 98.30 97.20 97.50 0.60 -0.61% 97.50 2 97.80 1 27.62
2022-11-02 2723 153000 140 15099200 98.10 99.40 98.10 98.40 0.90 0.92% 98.40 3 98.50 1 27.88
2022-11-03 2723 292000 265 28369100 97.50 97.70 96.80 97.00 1.40 -1.42% 97.00 11 97.40 2 27.48
2022-11-04 2723 771000 655 75906700 97.20 99.90 96.80 99.50 2.50 2.58% 99.50 10 99.60 8 28.19
2022-11-07 2723 1021000 749 105151200 100.00 105.00 99.40 103.50 4.00 4.02% 103.50 15 104.00 24 29.32
2022-11-08 2723 661000 454 69005500 104.50 105.50 102.50 104.50 1.00 0.97% 104.50 14 105.00 54 29.60
2022-11-09 2723 477000 399 49827000 105.00 105.00 103.50 104.50 0.00 0% 104.50 2 105.00 13 29.60
2022-11-10 2723 554770 458 58148860 104.50 106.50 103.50 104.00 0.50 -0.48% 104.00 16 104.50 8 29.46
2022-11-11 2723 1186000 915 123437000 105.00 106.50 101.50 104.00 0.00 0% 103.50 23 104.00 12 29.46
2022-11-14 2723 2965000 1930 325741500 105.50 113.00 104.50 110.00 6.00 5.77% 110.00 87 110.50 37 31.16
2022-11-15 2723 650000 464 71414500 110.50 111.00 108.50 109.50 0.50 -0.45% 109.50 1 110.00 24 36.99
2022-11-16 2723 3060000 1701 346327500 109.50 115.00 108.00 113.50 4.00 3.65% 113.50 33 114.00 60 38.34
2022-11-17 2723 1878000 1165 216933500 116.50 118.00 114.00 115.50 2.00 1.76% 115.00 43 115.50 93 39.02
2022-11-18 2723 1114000 767 129018000 114.50 117.00 114.50 115.00 0.50 -0.43% 114.50 56 115.50 7 38.85
2022-11-21 2723 514000 378 59354000 116.50 117.00 114.50 114.50 0.50 -0.43% 114.50 13 115.00 5 38.68
2022-11-22 2723 644000 489 74381500 114.50 117.00 114.50 114.50 0.00 0% 114.50 13 115.00 6 38.68
2022-11-23 2723 537000 393 61059500 114.50 115.50 112.50 113.50 1.00 -0.87% 113.50 5 114.00 7 38.34
2022-11-24 2723 295000 227 33551000 115.00 115.00 113.00 113.50 0.00 0% 113.50 28 114.50 16 38.34
2022-11-25 2723 598000 416 67410500 114.50 115.00 111.00 111.00 2.50 -2.2% 111.00 35 111.50 12 37.50
2022-11-28 2723 817000 515 90961000 110.00 113.00 109.50 112.00 1.00 0.9% 111.50 5 112.00 14 37.84
2022-11-29 2723 1257000 862 143822500 112.50 116.00 111.50 116.00 4.00 3.57% 115.50 7 116.00 48 39.19
2022-11-30 2723 4051000 2910 494155500 117.00 125.50 115.50 122.00 6.00 5.17% 121.50 42 122.00 16 41.22
2022-12-01 2723 5333000 3836 680210000 125.00 131.00 123.50 129.00 7.00 5.74% 128.50 56 129.00 43 43.58
2022-12-02 2723 4071000 2903 536380000 129.50 135.00 129.00 132.00 3.00 2.33% 132.00 33 132.50 47 44.59
2022-12-05 2723 4353000 2636 590257000 134.00 139.00 133.00 136.50 4.50 3.41% 136.00 54 136.50 25 46.11
2022-12-06 2723 4335000 2671 599631000 137.00 140.50 136.00 137.50 1.00 0.73% 137.00 94 138.00 37 46.45
2022-12-07 2723 2971000 1832 402616000 137.00 137.50 133.00 136.00 1.50 -1.09% 136.00 32 136.50 38 45.95
2022-12-08 2723 2731000 1950 374230000 134.00 140.00 131.50 140.00 4.00 2.94% 139.50 36 140.00 22 47.30
2022-12-09 2723 3144000 2150 441239500 142.00 143.50 138.00 139.50 0.50 -0.36% 139.50 20 140.00 51 47.13
2022-12-12 2723 2194000 1553 310875000 139.50 144.00 138.00 141.50 2.00 1.43% 141.00 37 141.50 2 47.80
2022-12-13 2723 540387 288 219056170 400.50 415.00 400.50 412.00 11.50 191.17% 411.00 3 414.50 1 32.54
2022-12-14 2723 1228000 867 174429500 139.50 143.50 139.50 143.50 3.00 -65.17% 143.00 1 143.50 12 48.48
2022-12-15 2723 956000 755 136489000 144.00 144.50 141.50 143.00 0.50 -0.35% 142.50 11 143.00 2 48.31
2022-12-16 2723 1199000 870 166915500 141.00 141.50 137.50 138.00 5.00 -3.5% 138.00 8 139.00 16 46.62
2022-12-18 2723 756942 1258 81169388 104.50 109.00 104.50 106.00 2.00 -23.19% 106.00 18 107.00 66 15.10
2022-12-19 2723 495000 352 68996000 137.50 141.50 137.00 139.50 1.50 31.6% 139.50 31 140.00 28 47.13
2022-12-20 2723 888000 618 122678000 140.00 142.00 136.00 136.50 3.00 -2.15% 136.00 20 136.50 16 46.11
2022-12-21 2723 544000 406 75452500 139.00 140.00 136.50 139.00 2.50 1.83% 139.00 20 139.50 7 46.96
2022-12-22 2723 570000 448 79578000 141.00 142.00 137.00 138.00 1.00 -0.72% 137.50 22 138.00 3 46.62
2022-12-23 2723 440000 346 60762500 138.00 139.50 135.00 139.00 1.00 0.72% 138.50 8 139.00 4 46.96
2022-12-26 2723 1052000 718 148298500 139.50 142.50 137.50 142.00 3.00 2.16% 142.00 19 142.50 28 47.97
2022-12-27 2723 3960000 2843 581563000 145.50 149.50 144.00 145.50 3.50 2.46% 145.50 17 146.00 34 49.16
2022-12-28 2723 7224000 5370 1104895500 147.50 157.00 146.50 154.00 8.50 5.84% 154.00 48 154.50 16 52.03
2022-12-29 2723 5315000 3804 771619000 152.50 152.50 140.00 145.00 9.00 -5.84% 144.50 13 145.00 24 48.99
2022-12-30 2723 3606000 2789 540018500 147.00 152.00 145.50 151.50 6.50 4.48% 151.00 55 151.50 27 51.18