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　　146.00
0
0%		146.00
0
0%		140.00
-6
-4.11%		139.00
-1
-0.71%		 　143.50
4.5
3.24%		141.00
-2.5
-1.74%		141.50
0.5
0.35%		147.00
5.5
3.89%		146.50
-0.5
-0.34%		 　144.00
-2.5
-1.71%		144.50
0.5
0.35%		 　　　　　　　　　　　148.50
4
2.77%		150.50
2
1.35%		144.63
2 月153.50
3
1.99%		149.50
-4
-2.61%		147.50
-2
-1.34%		 　152.50
5
3.39%		155.00
2.5
1.64%		155.00
0
0%		154.50
-0.5
-0.32%		152.00
-2.5
-1.62%		 　153.00
1
0.66%		168.00
15
9.8%		158.50
-9.5
-5.65%		160.00
1.5
0.95%		162.50
2.5
1.56%		 　160.00
-2.5
-1.54%		156.50
-3.5
-2.19%		160.50
4
2.56%		162.00
1.5
0.93%		158.00
-4
-2.47%		 157.66
3 月161.50
3.5
2.22%		158.50
-3
-1.86%		157.50
-1
-0.63%		 　156.50
-1
-0.63%		156.50
0
0%		153.00
-3.5
-2.24%		151.50
-1.5
-0.98%		144.50
-7
-4.62%		 　146.50
2
1.38%		148.50
2
1.37%		148.00
-0.5
-0.34%		143.50
-4.5
-3.04%		146.50
3
2.09%		 　146.50
0
0%		146.00
-0.5
-0.34%		148.00
2
1.37%		149.00
1
0.68%		157.00
8
5.37%		 　141.50
-15.5
-9.87%		141.50
0
0%		146.00
4.5
3.18%		143.50
-2.5
-1.71%		145.00
1.5
1.05%		149.17
4 月 　　　　141.00
-4
-2.76%		138.50
-2.5
-1.77%		 　140.00
1.5
1.08%		140.50
0.5
0.36%		147.50
7
4.98%		146.50
-1
-0.68%		148.50
2
1.37%		 　151.00
2.5
1.68%		155.50
4.5
2.98%		162.50
7
4.5%		159.50
-3
-1.85%		152.00
-7.5
-4.7%		 　154.50
2.5
1.64%		150.50
-4
-2.59%		150.00
-0.5
-0.33%		150.00
0
0%		155.50
5.5
3.67%		 149.79
5 月　155.00
-0.5
-0.32%		156.00
1
0.65%		158.00
2
1.28%		158.50
0.5
0.32%		 　154.50
-4
-2.52%		152.50
-2
-1.29%		151.50
-1
-0.66%		158.00
6.5
4.29%		163.50
5.5
3.48%		 　156.50
-7
-4.28%		159.50
3
1.92%		163.50
4
2.51%		162.00
-1.5
-0.92%		163.50
1.5
0.93%		 　161.50
-2
-1.22%		162.50
1
0.62%		164.00
1.5
0.92%		160.50
-3.5
-2.13%		154.00
-6.5
-4.05%		 　152.50
-1.5
-0.97%		147.50
-5
-3.28%		149.00
1.5
1.02%		157.27
6 月148.50
-0.5
-0.34%		150.50
2
1.35%		 　150.50
0
0%		151.50
1
0.66%		154.50
3
1.98%		156.00
1.5
0.97%		162.00
6
3.85%		 　152.00
-10
-6.17%		152.00
0
0%		151.50
-0.5
-0.33%		154.00
2.5
1.65%		150.00
-4
-2.6%		 　151.00
1
0.67%		152.00
1
0.66%		147.50
-4.5
-2.96%		 　　　143.50
-4
-2.71%		145.00
1.5
1.05%		143.50
-1.5
-1.03%		143.50
0
0%		143.50
0
0%		 149.58
7 月　　140.00
-3.5
-2.44%		138.50
-1.5
-1.07%		140.00
1.5
1.08%		137.50
-2.5
-1.79%		137.50
0
0%		 　136.50
-1
-0.73%		133.00
-3.5
-2.56%		127.50
-5.5
-4.14%		130.00
2.5
1.96%		128.50
-1.5
-1.15%		 　　124.50
-4
-3.11%		123.50
-1
-0.8%		124.50
1
0.81%		124.00
-0.5
-0.4%		 　121.00
-3
-2.42%		121.50
0.5
0.41%		 123.50
2
1.65%		121.00
-2.5
-2.02%		 123.50
2.5
2.07%		128.34
8 月121.50
-2
-1.62%		120.00
-1.5
-1.23%		 121.50
1.5
1.25%		 　119.00
-2.5
-2.06%		117.50
-1.5
-1.26%		118.50
1
0.85%		116.50
-2
-1.69%		118.50
2
1.72%		 　112.00
-6.5
-5.49%		113.00
1
0.89%		111.50
-1.5
-1.33%		111.00
-0.5
-0.45%		111.00
0
0%		 　108.00
-3
-2.7%		107.50
-0.5
-0.46%		108.00
0.5
0.47%		106.50
-1.5
-1.39%		117.00
10.5
9.86%		 　111.50
-5.5
-4.7%		112.50
1
0.9%		114.00
1.5
1.33%		113.00
-1
-0.88%		114.13
9 月114.50
1.5
1.33%		 　114.50
0
0%		112.50
-2
-1.75%		112.50
0
0%		112.50
0
0%		113.50
1
0.89%		 　110.00
-3.5
-3.08%		111.50
1.5
1.36%		112.00
0.5
0.45%		112.00
0
0%		110.50
-1.5
-1.34%		 　113.50
3
2.71%		111.50
-2
-1.76%		112.00
0.5
0.45%		108.50
-3.5
-3.13%		108.50
0
0%		 　109.00
0.5
0.46%		106.00
-3
-2.75%		105.50
-0.5
-0.47%		105.50
0
0%		 110.69
10 月　108.50
3
2.84%		106.50
-2
-1.84%		104.50
-2
-1.88%		105.00
0.5
0.48%		104.00
-1
-0.95%		 　　　102.50
-1.5
-1.44%		103.50
1
0.98%		102.00
-1.5
-1.45%		 　101.50
-0.5
-0.49%		100.00
-1.5
-1.48%		100.00
0
0%		99.70
-0.3
-0.3%		98.90
-0.8
-0.8%		 　99.00
0.1
0.1%		97.30
-1.7
-1.72%		98.00
0.7
0.72%		95.40
-2.6
-2.65%		98.30
2.9
3.04%		 　96.80
-1.5
-1.53%		97.20
0.4
0.41%		100.77
11 月99.80
2.6
2.67%		101.00
1.2
1.2%		101.00
0
0%		 　102.50
1.5
1.49%		102.00
-0.5
-0.49%		100.50
-1.5
-1.47%		101.50
1
1%		101.00
-0.5
-0.49%		 　99.50
-1.5
-1.49%		98.30
-1.2
-1.21%		103.50
5.2
5.29%		104.50
1
0.97%		105.00
0.5
0.48%		 　102.50
-2.5
-2.38%		102.50
0
0%		103.00
0.5
0.49%		103.50
0.5
0.49%		102.00
-1.5
-1.45%		 　101.50
-0.5
-0.49%		102.50
1
0.99%		101.50
-1
-0.98%		100.00
-1.5
-1.48%		 101.73
12 月101.50
1.5
1.5%		 　101.00
-0.5
-0.49%		99.00
-2
-1.98%		99.90
0.9
0.91%		98.70
-1.2
-1.2%		97.60
-1.1
-1.11%		 　98.00
0.4
0.41%		98.00
0
0%		97.10
-0.9
-0.92%		98.10
1
1.03%		99.80
1.7
1.73%		 　99.00
-0.8
-0.8%		98.30
-0.7
-0.71%		99.30
1
1.02%		98.90
-0.4
-0.4%		98.20
-0.7
-0.71%		 　99.30
1.1
1.12%		99.20
-0.1
-0.1%		99.30
0.1
0.1%		100.50
1.2
1.21%		101.50
1
1%		　　99.18

說明:最高漲幅:9.86%最低跌幅:-9.87% 最高價:168.00最低價:95.40平均價:129.91,灰色底表示週末,漲131天(306.1)元,跌144天(-373.8)元,平盤26天
10%=2,5%=4,4%=4,3%=19,2%=29,1%=53,0%=46,-0%=2,-1%=3,-2%=5,-3%=6,-4%=22,-5%=26,-6%=34,-7%=46,

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
2023-01-03 2723 3152000 2219 457743000 149.50 149.50 142.00 146.00 5.50 0% 146.00 9 146.50 38 49.32
2023-01-04 2723 3139000 2391 456763000 145.00 148.00 142.00 146.00 0.00 0% 145.50 28 146.00 23 49.32
2023-01-05 2723 3474000 2497 493938000 146.00 147.00 139.00 140.00 6.00 -4.11% 140.00 12 140.50 9 47.30
2023-01-06 2723 1867000 1377 259604000 139.00 142.00 137.50 139.00 1.00 -0.71% 138.50 11 139.00 1 46.96
2023-01-09 2723 2877000 1814 405306500 140.50 144.00 136.50 143.50 4.50 3.24% 143.50 33 144.00 101 48.48
2023-01-10 2723 1181000 957 168570500 142.50 145.50 140.50 141.00 2.50 -1.74% 141.00 22 141.50 13 47.64
2023-01-11 2723 1253000 941 178351500 142.50 144.50 140.00 141.50 0.50 0.35% 141.50 32 142.00 15 47.80
2023-01-12 2723 2715000 2013 393140000 141.50 147.00 141.00 147.00 5.50 3.89% 146.50 25 147.00 63 49.66
2023-01-13 2723 2057000 1527 301975500 147.50 148.50 145.00 146.50 0.50 -0.34% 146.50 13 147.00 37 49.49
2023-01-16 2723 1021000 756 147634000 147.50 148.50 143.00 144.00 2.50 -1.71% 143.50 13 144.00 5 48.65
2023-01-17 2723 709000 601 102325000 144.00 145.50 143.00 144.50 0.50 0.35% 144.50 13 145.00 100 48.82
2023-01-30 2723 1494000 1101 221252500 144.50 150.00 144.00 148.50 4.00 2.77% 148.00 57 148.50 33 50.17
2023-01-31 2723 1340000 915 201600000 148.50 152.00 148.50 150.50 2.00 1.35% 150.00 27 150.50 1 50.84
2023-02-01 2723 3495000 2615 544065500 152.50 159.00 151.50 153.50 3.00 1.99% 153.50 75 154.00 53 51.86
2023-02-02 2723 1579000 1092 237245500 155.00 155.00 148.50 149.50 4.00 -2.61% 149.50 10 150.00 11 50.51
2023-02-03 2723 885000 677 131768500 150.50 151.00 147.00 147.50 2.00 -1.34% 147.00 67 147.50 11 49.83
2023-02-06 2723 1783000 1251 271166500 148.00 154.00 148.00 152.50 5.00 3.39% 152.00 35 152.50 12 51.52
2023-02-07 2723 1387000 1001 213313000 152.50 155.00 152.00 155.00 2.50 1.64% 154.50 25 155.00 9 52.36
2023-02-08 2723 967000 675 149635000 155.50 157.00 153.50 155.00 0.00 0% 154.50 18 155.50 20 52.36
2023-02-09 2723 1123000 719 174877000 157.00 158.00 154.00 154.50 0.50 -0.32% 154.50 3 155.00 5 52.20
2023-02-10 2723 1047000 758 162029000 154.00 157.50 152.00 152.00 2.50 -1.62% 152.00 17 153.00 2 51.35
2023-02-13 2723 1335000 964 206066500 154.50 156.50 152.00 153.00 1.00 0.66% 153.00 1 153.50 9 51.69
2023-02-14 2723 6847000 3834 1134235000 162.00 168.00 161.00 168.00 15.00 9.8% 168.00 7176 0.00 0 56.76
2023-02-15 2723 12219000 8004 2013230000 169.00 171.00 157.50 158.50 9.50 -5.65% 158.50 101 159.00 16 53.55
2023-02-16 2723 3771000 2618 596376500 158.50 160.00 155.00 160.00 1.50 0.95% 159.50 11 160.00 11 54.05
2023-02-17 2723 2178000 1636 350041500 158.50 163.00 157.50 162.50 2.50 1.56% 162.00 7 162.50 46 54.90
2023-02-20 2723 2484000 1738 397068500 162.00 164.00 157.00 160.00 2.50 -1.54% 159.50 5 160.00 20 54.05
2023-02-21 2723 2850000 2120 443736000 158.50 159.50 152.50 156.50 3.50 -2.19% 156.50 17 157.00 15 52.87
2023-02-22 2723 3094000 2109 491979500 154.50 161.00 153.50 160.50 4.00 2.56% 160.00 41 160.50 29 54.22
2023-02-23 2723 2304000 1687 371983000 159.50 165.00 159.00 162.00 1.50 0.93% 161.50 19 162.00 5 54.73
2023-02-24 2723 1741000 1296 277193000 162.00 162.00 157.50 158.00 4.00 -2.47% 158.00 9 158.50 14 53.38
2023-03-01 2723 2013000 1427 320481000 159.50 161.50 155.50 161.50 3.50 2.22% 161.00 1 161.50 14 54.56
2023-03-02 2723 1372000 1047 221428500 161.50 164.50 158.50 158.50 3.00 -1.86% 158.50 10 159.00 2 53.55
2023-03-03 2723 1520000 1209 242818000 159.50 162.00 157.50 157.50 1.00 -0.63% 157.50 15 158.00 25 53.21
2023-03-06 2723 1325000 807 208330000 159.00 159.50 156.00 156.50 1.00 -0.63% 156.50 24 157.00 26 52.87
2023-03-07 2723 1534000 1058 241182500 157.50 160.00 155.50 156.50 0.00 0% 156.00 55 156.50 6 52.87
2023-03-08 2723 2486000 1780 379574500 157.50 158.50 150.00 153.00 3.50 -2.24% 152.50 33 153.00 16 51.69
2023-03-09 2723 1292000 1020 195423000 153.50 154.50 149.50 151.50 1.50 -0.98% 151.00 5 151.50 6 51.18
2023-03-10 2723 2824000 1883 412569500 151.50 153.50 143.00 144.50 7.00 -4.62% 144.00 75 144.50 22 48.82
2023-03-13 2723 1786000 1187 255570000 144.50 146.50 140.00 146.50 2.00 1.38% 146.00 1 146.50 23 49.49
2023-03-14 2723 2740000 1967 408248500 148.00 151.50 146.50 148.50 2.00 1.37% 148.00 34 148.50 20 50.17
2023-03-15 2723 1171000 891 175322500 148.50 152.00 147.50 148.00 0.50 -0.34% 147.50 27 148.00 23 50.00
2023-03-16 2723 1483000 1053 213235000 148.00 148.00 142.00 143.50 4.50 -3.04% 143.00 14 143.50 28 48.48
2023-03-17 2723 1239000 901 180790500 145.00 148.50 143.50 146.50 3.00 2.09% 146.50 19 147.00 4 49.49
2023-03-20 2723 593000 405 87494000 148.00 149.00 146.00 146.50 0.00 0% 146.50 7 147.50 8 49.49
2023-03-21 2723 923000 682 136380500 148.00 150.00 146.00 146.00 0.50 -0.34% 146.00 20 146.50 17 49.32
2023-03-22 2723 1163000 881 171682500 147.50 149.50 145.00 148.00 2.00 1.37% 147.50 12 148.00 19 50.00
2023-03-23 2723 705000 582 104914000 148.50 149.50 147.00 149.00 1.00 0.68% 149.00 3 149.50 12 50.34
2023-03-24 2723 3704000 2527 578821000 155.00 158.50 152.50 157.00 8.00 5.37% 157.00 7 157.50 62 53.04
2023-03-27 2723 4227000 2018 599997500 143.00 147.50 141.50 141.50 15.50 -9.87% 0.00 0 141.50 1337 47.80
2023-03-28 2723 6892000 4403 987311000 144.50 146.50 140.00 141.50 0.00 0% 141.50 15 142.00 61 47.80
2023-03-29 2723 7539000 5150 1067039500 142.00 146.00 135.50 146.00 4.50 3.18% 146.00 34 146.50 48 49.32
2023-03-30 2723 3982000 2770 571522500 144.00 146.50 141.50 143.50 2.50 -1.71% 143.00 52 143.50 17 53.54
2023-03-31 2723 2942000 1892 419453000 144.00 145.00 140.50 145.00 1.50 1.05% 144.50 1 145.00 206 54.10
2023-04-06 2723 2041000 1459 286967500 144.00 144.00 138.50 141.00 4.00 -2.76% 140.50 14 141.00 26 52.61
2023-04-07 2723 1478000 1115 206701000 140.00 142.50 138.50 138.50 2.50 -1.77% 138.50 66 139.00 20 51.68
2023-04-10 2723 617000 519 86227500 139.00 140.50 138.50 140.00 1.50 1.08% 140.00 6 140.50 44 52.24
2023-04-11 2723 1209000 871 171726000 142.00 144.00 140.00 140.50 0.50 0.36% 140.50 14 141.00 8 52.43
2023-04-12 2723 2324000 1608 338365500 142.00 148.00 142.00 147.50 7.00 4.98% 147.00 6 147.50 13 55.04
2023-04-13 2723 1134000 842 166819500 148.00 149.00 145.50 146.50 1.00 -0.68% 146.50 1 147.00 4 54.66
2023-04-14 2723 1282000 910 191733500 147.00 151.50 147.00 148.50 2.00 1.37% 148.50 11 149.00 36 55.41
2023-04-17 2723 1284000 892 194567500 151.00 152.50 150.00 151.00 2.50 1.68% 151.00 70 151.50 15 56.34
2023-04-18 2723 2109000 1473 327597500 153.50 158.00 152.00 155.50 4.50 2.98% 155.00 1 155.50 14 58.02
2023-04-19 2723 7457000 5016 1228363500 158.00 169.50 157.50 162.50 7.00 4.5% 162.50 9 163.00 4 60.63
2023-04-20 2723 3789000 2319 601188000 164.00 166.00 155.50 159.50 3.00 -1.85% 158.50 1 159.50 65 59.51
2023-04-21 2723 1281000 911 197985500 159.50 159.50 152.00 152.00 7.50 -4.7% 152.00 82 152.50 22 56.72
2023-04-24 2723 1710000 1245 267613500 151.00 160.00 151.00 154.50 2.50 1.64% 154.50 36 155.00 27 57.65
2023-04-25 2723 2010000 1529 306643500 154.50 158.50 149.00 150.50 4.00 -2.59% 150.50 4 151.00 3 56.16
2023-04-26 2723 925000 676 138587500 153.00 153.00 148.50 150.00 0.50 -0.33% 149.50 7 150.00 2 55.97
2023-04-27 2723 629000 525 94002500 150.50 151.50 147.00 150.00 0.00 0% 149.50 1 150.00 9 55.97
2023-04-28 2723 1278000 908 197381500 152.50 156.00 151.50 155.50 5.50 3.67% 155.50 4 156.00 15 58.02
2023-05-02 2723 618000 502 96437500 156.00 158.00 154.00 155.00 0.50 -0.32% 155.00 7 155.50 10 57.84
2023-05-03 2723 887000 726 139054000 155.00 158.00 154.00 156.00 1.00 0.65% 156.00 2 156.50 16 58.21
2023-05-04 2723 1372000 919 216160000 158.00 159.00 155.00 158.00 2.00 1.28% 157.50 2 158.00 32 58.96
2023-05-05 2723 1699000 1159 269877000 156.50 161.00 156.50 158.50 0.50 0.32% 158.00 3 158.50 55 59.14
2023-05-08 2723 830000 648 129827500 158.50 161.00 154.00 154.50 4.00 -2.52% 154.00 12 154.50 6 57.65
2023-05-09 2723 679000 482 104830500 154.50 157.00 152.50 152.50 2.00 -1.29% 152.50 24 153.00 13 56.90
2023-05-10 2723 1265000 927 193722000 153.00 157.00 151.00 151.50 1.00 -0.66% 151.00 50 151.50 10 56.53
2023-05-11 2723 3172000 2415 501438000 154.50 161.00 154.00 158.00 6.50 4.29% 158.00 23 158.50 8 58.96
2023-05-12 2723 2636000 1963 424765500 157.50 163.50 157.00 163.50 5.50 3.48% 163.00 2 163.50 26 61.01
2023-05-15 2723 1391000 1011 221743000 163.00 163.50 156.00 156.50 7.00 -4.28% 156.00 19 156.50 11 58.40
2023-05-16 2723 1137000 839 180985000 157.00 161.00 157.00 159.50 3.00 1.92% 159.00 8 159.50 15 58.42
2023-05-17 2723 1444042 1314 234848794 160.00 163.50 160.00 163.50 4.00 2.51% 163.00 1 163.50 10 59.89
2023-05-18 2723 1829000 1461 293683500 163.50 163.50 157.00 162.00 1.50 -0.92% 161.50 7 162.00 26 59.34
2023-05-19 2723 1695000 1257 277503500 161.00 166.50 160.50 163.50 1.50 0.93% 163.00 10 163.50 11 59.89
2023-05-22 2723 647000 516 105247000 162.50 165.00 161.50 161.50 2.00 -1.22% 161.50 11 162.50 8 59.16
2023-05-23 2723 730000 589 118829000 161.00 164.50 159.50 162.50 1.00 0.62% 162.50 6 163.00 2 59.52
2023-05-24 2723 1027000 727 167917000 162.50 165.00 161.50 164.00 1.50 0.92% 163.50 2 164.00 49 60.07
2023-05-25 2723 1059000 749 170069500 163.50 163.50 158.50 160.50 3.50 -2.13% 160.00 19 160.50 3 58.79
2023-05-26 2723 1905000 1342 297463000 160.00 161.50 154.00 154.00 6.50 -4.05% 154.00 78 154.50 4 56.41
2023-05-29 2723 1394000 988 213366000 156.00 156.50 152.00 152.50 1.50 -0.97% 152.00 68 152.50 1 55.86
2023-05-30 2723 1733000 1325 257876500 153.50 153.50 147.00 147.50 5.00 -3.28% 147.00 55 148.00 5 54.03
2023-05-31 2723 1937000 1222 285914500 147.50 149.00 145.50 149.00 1.50 1.02% 148.50 1 149.00 69 54.58
2023-06-01 2723 1325000 1041 197648000 148.00 152.50 147.50 148.50 0.50 -0.34% 148.00 52 148.50 4 54.40
2023-06-02 2723 1014000 800 151700000 149.00 151.00 147.50 150.50 2.00 1.35% 150.00 30 150.50 24 55.13
2023-06-05 2723 792000 570 119786000 151.00 152.50 149.50 150.50 0.00 0% 150.50 7 151.00 13 55.13
2023-06-06 2723 685000 486 103722500 151.00 153.00 150.50 151.50 1.00 0.66% 151.00 29 151.50 15 55.49
2023-06-07 2723 1164000 846 179409000 151.50 155.50 151.50 154.50 3.00 1.98% 154.00 19 154.50 4 56.59
2023-06-08 2723 1708000 1230 267029000 155.00 158.00 154.00 156.00 1.50 0.97% 156.00 2 156.50 2 57.14
2023-06-09 2723 2672000 1828 429498000 157.00 162.50 157.00 162.00 6.00 3.85% 161.50 5 162.00 102 59.34
2023-06-12 2723 1796000 1302 278968500 162.50 162.50 152.00 152.00 10.00 -6.17% 152.00 87 152.50 2 55.68
2023-06-13 2723 645000 494 98772500 153.00 155.00 152.00 152.00 0.00 0% 152.00 107 152.50 1 55.68
2023-06-14 2723 456000 338 69419500 152.00 154.00 151.00 151.50 0.50 -0.33% 151.50 2 152.00 3 55.49
2023-06-15 2723 745000 489 113224000 152.00 154.00 150.00 154.00 2.50 1.65% 153.50 6 154.00 18 56.41
2023-06-16 2723 862000 614 130603000 151.50 154.00 150.00 150.00 0.00 -2.6% 150.00 100 150.50 12 54.95
2023-06-19 2723 462000 359 69733000 150.50 152.50 150.00 151.00 1.00 0.67% 151.00 1 151.50 10 55.31
2023-06-20 2723 318000 295 48401500 151.00 154.00 151.00 152.00 1.00 0.66% 151.50 6 152.00 5 55.68
2023-06-21 2723 1105000 876 164601000 151.50 153.00 147.50 147.50 4.50 -2.96% 147.50 33 148.00 6 54.03
2023-06-26 2723 871000 692 125255000 147.00 147.50 142.50 143.50 4.00 -2.71% 143.50 8 144.00 24 52.56
2023-06-27 2723 758000 612 109315000 143.50 145.50 141.00 145.00 1.50 1.05% 145.00 48 145.50 7 53.11
2023-06-28 2723 524000 452 75873500 145.00 147.00 143.50 143.50 1.50 -1.03% 143.50 19 144.50 3 52.56
2023-06-29 2723 325000 292 46548500 144.00 145.00 142.00 143.50 0.00 0% 143.00 12 144.00 13 52.56
2023-06-30 2723 429000 307 61286000 143.50 143.50 141.50 143.50 0.00 0% 143.00 7 143.50 16 52.56
2023-07-03 2723 1082000 811 152466000 143.50 143.50 140.00 140.00 3.50 -2.44% 140.00 40 140.50 12 51.28
2023-07-04 2723 1028000 781 141993500 140.00 140.00 137.00 138.50 1.50 -1.07% 138.00 48 138.50 2 50.73
2023-07-05 2723 984000 716 138332500 138.50 143.00 138.50 140.00 1.50 1.08% 140.00 29 140.50 1 51.28
2023-07-06 2723 654000 472 90879000 139.00 141.50 137.50 137.50 2.50 -1.79% 137.50 56 138.00 11 50.37
2023-07-07 2723 886000 695 120358500 136.00 138.00 134.00 137.50 0.00 0% 137.00 2 137.50 30 50.37
2023-07-10 2723 336000 262 46229000 137.50 139.00 136.50 136.50 1.00 -0.73% 136.50 38 137.00 3 50.00
2023-07-11 2723 1512000 1168 201933000 137.00 138.00 132.00 133.00 3.50 -2.56% 133.00 3 133.50 4 48.72
2023-07-12 2723 1986000 1444 254708000 131.50 132.50 126.50 127.50 5.50 -4.14% 127.50 3 128.00 27 46.70
2023-07-13 2723 656000 496 85044500 129.00 131.00 128.00 130.00 2.50 1.96% 129.50 5 130.50 9 47.62
2023-07-14 2723 619000 472 80495500 130.50 132.00 128.50 128.50 1.50 -1.15% 128.50 11 129.00 5 47.07
2023-07-18 2723 815000 610 101724000 129.00 129.50 123.50 124.50 2.50 -3.11% 124.50 5 125.00 8 45.60
2023-07-19 2723 346000 277 43035500 124.00 126.00 123.50 123.50 1.00 -0.8% 123.50 23 124.00 12 45.24
2023-07-20 2723 755000 532 94118000 123.50 126.50 123.50 124.50 1.00 0.81% 124.50 2 125.00 4 45.60
2023-07-21 2723 686000 510 85536500 125.50 126.50 123.50 124.00 0.50 -0.4% 124.00 14 124.50 1 45.42
2023-07-24 2723 630000 416 76565500 124.00 124.00 120.50 121.00 3.00 -2.42% 121.00 21 121.50 3 44.32
2023-07-25 2723 802000 570 96910000 121.00 122.00 119.50 121.50 0.50 0.41% 121.50 2 122.00 19 44.51
2023-07-27 2723 593000 422 73538000 122.50 126.00 122.50 123.50 2.00 1.65% 123.00 35 123.50 5 45.24
2023-07-28 2723 482000 373 58714000 122.50 124.00 121.00 121.00 2.50 -2.02% 121.00 100 121.50 4 44.32
2023-07-31 2723 503000 343 62023500 121.50 124.50 121.50 123.50 2.50 2.07% 123.00 4 123.50 6 45.24
2023-08-01 2723 650000 509 79285500 123.50 124.00 121.00 121.50 2.00 -1.62% 121.00 134 121.50 12 44.51
2023-08-02 2723 859000 684 103554000 121.50 123.00 119.00 120.00 1.50 -1.23% 119.50 7 120.50 10 43.96
2023-08-04 2723 571000 434 68961500 120.00 122.00 119.50 121.50 1.50 1.25% 121.00 14 121.50 11 44.51
2023-08-07 2723 725000 533 85906000 121.00 121.00 117.00 119.00 2.50 -2.06% 119.00 3 119.50 13 43.59
2023-08-08 2723 579000 482 68127000 118.50 119.00 117.00 117.50 1.50 -1.26% 117.50 3 118.00 12 43.04
2023-08-09 2723 361000 303 42621500 117.00 119.00 117.00 118.50 1.00 0.85% 118.00 5 118.50 12 43.41
2023-08-10 2723 611000 393 71224000 118.50 118.50 115.50 116.50 2.00 -1.69% 116.00 7 116.50 36 42.67
2023-08-11 2723 503000 410 59300500 117.00 119.00 116.00 118.50 2.00 1.72% 117.50 17 118.50 5 43.41
2023-08-14 2723 1217000 889 137830500 117.50 117.50 111.50 112.00 6.50 -5.49% 112.00 20 112.50 5 41.03
2023-08-15 2723 716000 530 80897500 114.00 114.50 110.50 113.00 1.00 0.89% 112.50 8 113.00 1 41.39
2023-08-16 2723 980000 781 108622500 112.50 112.50 109.50 111.50 1.50 -1.33% 111.50 3 112.00 17 40.84
2023-08-17 2723 754000 602 84020000 113.00 113.50 110.00 111.00 0.50 -0.45% 111.00 7 111.50 5 40.66
2023-08-18 2723 380000 331 42318000 110.50 112.50 110.50 111.00 0.00 0% 110.50 24 111.00 1 40.66
2023-08-21 2723 857000 649 93460500 111.50 111.50 107.50 108.00 3.00 -2.7% 107.50 32 108.50 4 39.56
2023-08-22 2723 942000 660 101014000 109.00 109.50 106.00 107.50 0.50 -0.46% 107.50 11 108.00 40 39.38
2023-08-23 2723 293000 234 31769000 108.00 109.50 107.50 108.00 0.50 0.47% 107.50 29 108.00 6 39.56
2023-08-24 2723 657000 428 70107000 108.00 108.00 105.50 106.50 1.50 -1.39% 106.50 6 107.00 9 39.01
2023-08-25 2723 1410000 1084 161441000 109.50 117.00 109.50 117.00 10.50 9.86% 117.00 6431 0.00 0 42.86
2023-08-28 2723 6615000 4215 770221500 121.50 124.50 107.00 111.50 5.50 -4.7% 111.50 1 112.00 99 40.84
2023-08-29 2723 877000 647 98351000 110.00 113.50 110.00 112.50 1.00 0.9% 112.50 37 113.00 17 41.21
2023-08-30 2723 466000 386 52892000 113.50 114.50 112.00 114.00 1.50 1.33% 113.50 5 114.00 4 25.45
2023-08-31 2723 377000 290 42595000 113.50 114.00 112.00 113.00 1.00 -0.88% 113.00 8 113.50 11 25.22
2023-09-01 2723 310000 277 35505000 114.50 115.50 113.50 114.50 1.50 1.33% 114.00 36 115.00 13 25.56
2023-09-04 2723 871000 673 101081000 117.00 118.00 114.50 114.50 0.00 0% 114.50 32 115.00 17 25.56
2023-09-05 2723 347000 284 39352000 112.50 114.50 112.50 112.50 2.00 -1.75% 112.50 51 113.00 27 25.11
2023-09-06 2723 377000 317 42570500 112.50 114.00 112.50 112.50 0.00 0% 112.50 1 113.00 17 25.11
2023-09-07 2723 375000 304 41981000 111.50 112.50 111.00 112.50 0.00 0% 112.00 29 112.50 12 25.11
2023-09-08 2723 367000 307 41408500 112.50 114.00 112.00 113.50 1.00 0.89% 113.50 2 114.00 6 25.33
2023-09-11 2723 428000 341 47554000 113.50 113.50 110.00 110.00 3.50 -3.08% 110.00 41 110.50 2 24.55
2023-09-12 2723 372000 306 41470000 111.50 112.50 110.50 111.50 1.50 1.36% 111.00 18 111.50 1 24.89
2023-09-13 2723 353000 301 39746500 112.50 114.00 111.50 112.00 0.50 0.45% 111.50 39 112.00 1 25.00
2023-09-14 2723 286000 232 32188500 112.00 113.50 112.00 112.00 0.00 0% 112.00 23 112.50 4 25.00
2023-09-15 2723 428000 288 47581000 112.50 113.00 110.50 110.50 1.50 -1.34% 110.50 35 111.00 1 24.67
2023-09-18 2723 579000 447 65711500 110.50 115.50 110.50 113.50 3.00 2.71% 113.50 17 114.00 7 25.33
2023-09-19 2723 679000 519 76492000 114.00 114.50 111.50 111.50 2.00 -1.76% 111.50 24 112.00 11 24.89
2023-09-20 2723 497000 393 56057000 111.50 114.00 111.50 112.00 0.50 0.45% 112.00 16 112.50 4 25.00
2023-09-21 2723 819000 581 89915000 112.00 112.00 108.50 108.50 3.50 -3.13% 108.50 17 109.00 4 24.22
2023-09-22 2723 368000 336 40065000 109.00 110.00 107.50 108.50 0.00 0% 108.50 3 109.00 2 24.22
2023-09-25 2723 271000 233 29765000 110.00 111.00 108.50 109.00 0.50 0.46% 109.00 3 109.50 2 24.33
2023-09-26 2723 604000 477 64797000 109.50 110.00 106.00 106.00 3.00 -2.75% 106.00 60 106.50 5 23.66
2023-09-27 2723 496000 387 52383000 105.50 107.00 104.50 105.50 0.50 -0.47% 105.50 1 106.00 7 23.55
2023-09-28 2723 558000 413 59375000 106.00 108.00 105.50 105.50 0.00 0% 105.50 49 106.00 4 23.55
2023-10-02 2723 376000 300 40613000 106.00 109.00 106.00 108.50 3.00 2.84% 108.50 2 109.00 11 24.22
2023-10-03 2723 326000 255 34961000 109.00 109.00 106.50 106.50 2.00 -1.84% 106.50 10 107.00 3 23.77
2023-10-04 2723 419000 357 43972500 106.50 107.00 104.00 104.50 2.00 -1.88% 104.00 118 104.50 3 23.33
2023-10-05 2723 409000 353 43225500 105.00 106.50 104.50 105.00 0.50 0.48% 105.00 4 105.50 5 23.44
2023-10-06 2723 453000 374 47548000 106.50 106.50 104.00 104.00 1.00 -0.95% 104.00 56 104.50 32 23.21
2023-10-11 2723 514000 432 52848500 105.00 105.00 102.00 102.50 1.50 -1.44% 102.00 59 102.50 1 22.88
2023-10-12 2723 212000 196 21895500 103.50 104.00 102.00 103.50 1.00 0.98% 103.50 10 104.00 28 23.10
2023-10-13 2723 406000 337 41735500 103.00 104.00 102.00 102.00 1.50 -1.45% 102.00 60 102.50 4 22.77
2023-10-16 2723 379000 317 38685500 102.00 103.00 101.00 101.50 0.50 -0.49% 101.50 17 102.00 5 22.66
2023-10-17 2723 334000 260 33639500 102.00 102.00 100.00 100.00 1.50 -1.48% 100.00 131 100.50 4 22.32
2023-10-18 2723 490000 366 48909600 100.50 100.50 99.20 100.00 0.00 0% 99.90 1 100.50 12 22.32
2023-10-19 2723 342000 260 34081300 100.00 101.00 99.00 99.70 0.30 -0.3% 99.60 3 99.70 2 22.25
2023-10-20 2723 288000 227 28454500 100.00 100.00 98.10 98.90 0.80 -0.8% 98.90 2 99.00 3 22.08
2023-10-23 2723 322000 264 32129300 98.60 100.50 98.60 99.00 0.10 0.1% 99.00 1 99.10 2 22.10
2023-10-24 2723 610000 541 59649700 99.50 100.00 97.20 97.30 1.70 -1.72% 97.30 18 97.50 5 21.72
2023-10-25 2723 527830 512 51886724 97.70 98.90 97.70 98.00 0.70 0.72% 98.00 7 98.30 11 21.88
2023-10-26 2723 880000 738 84597100 97.50 97.50 95.40 95.40 2.60 -2.65% 95.40 20 95.70 1 21.29
2023-10-27 2723 506000 439 49597800 96.00 99.40 96.00 98.30 2.90 3.04% 98.30 1 98.70 3 21.94
2023-10-30 2723 387000 341 37817300 98.60 99.50 96.60 96.80 1.50 -1.53% 96.70 7 97.00 3 21.61
2023-10-31 2723 522000 426 51274600 97.50 99.60 97.10 97.20 0.40 0.41% 97.20 10 97.40 1 21.70
2023-11-01 2723 589000 522 58677900 97.90 101.00 97.60 99.80 2.60 2.67% 99.80 7 99.90 5 22.28
2023-11-02 2723 456000 397 46005100 101.00 102.00 99.30 101.00 1.20 1.2% 101.00 28 101.50 16 22.54
2023-11-03 2723 443000 371 45110000 102.50 103.50 100.50 101.00 0.00 0% 101.00 13 101.50 5 22.54
2023-11-06 2723 345000 307 35406500 101.50 103.50 101.50 102.50 1.50 1.49% 102.50 32 103.00 4 22.88
2023-11-07 2723 347000 249 35562000 102.50 103.50 101.50 102.00 0.50 -0.49% 102.00 4 102.50 4 22.77
2023-11-08 2723 256000 201 25908000 102.00 102.50 100.50 100.50 1.50 -1.47% 100.50 8 101.00 3 22.43
2023-11-09 2723 365000 271 36902000 100.50 102.00 100.00 101.50 1.00 1% 101.50 3 102.00 4 22.66
2023-11-10 2723 2162000 1651 221571000 102.50 106.00 100.00 101.00 0.50 -0.49% 101.00 5 101.50 2 22.54
2023-11-13 2723 915000 785 91550000 102.00 102.50 99.30 99.50 1.50 -1.49% 99.50 42 99.80 10 22.21
2023-11-14 2723 1411000 1081 139070900 99.70 100.00 97.80 98.30 1.20 -1.21% 98.30 15 98.40 2 20.35
2023-11-15 2723 1803000 1299 184570700 98.90 104.50 98.90 103.50 5.20 5.29% 103.00 66 103.50 15 21.43
2023-11-16 2723 2384000 1769 251004000 103.00 108.00 103.00 104.50 1.00 0.97% 104.50 33 105.00 11 21.64
2023-11-17 2723 1565000 1199 164825000 105.00 106.50 104.00 105.00 0.50 0.48% 104.50 119 105.00 5 21.74
2023-11-20 2723 1080000 856 111278000 105.50 105.50 102.00 102.50 2.50 -2.38% 102.50 28 103.00 30 21.22
2023-11-21 2723 675000 562 69015500 102.50 103.00 101.50 102.50 0.00 0% 102.50 1 103.00 23 21.22
2023-11-22 2723 417000 358 43129500 102.50 104.50 102.50 103.00 0.50 0.49% 103.00 26 103.50 9 21.33
2023-11-23 2723 722000 526 74875000 103.50 105.00 102.50 103.50 0.50 0.49% 103.50 18 104.00 103 21.43
2023-11-24 2723 597000 475 61255000 104.50 104.50 102.00 102.00 1.50 -1.45% 101.50 46 102.00 1 21.12
2023-11-27 2723 429000 357 43801000 102.50 103.00 101.50 101.50 0.50 -0.49% 101.50 19 102.00 9 21.01
2023-11-28 2723 370000 314 37750000 102.00 103.00 101.50 102.50 1.00 0.99% 102.50 11 103.00 29 21.22
2023-11-29 2723 482000 376 48987000 102.50 102.50 101.00 101.50 1.00 -0.98% 101.00 111 101.50 1 21.01
2023-11-30 2723 2089000 1089 210031300 101.50 102.00 99.90 100.00 1.50 -1.48% 100.00 119 100.50 1 20.70
2023-12-01 2723 363000 319 36679500 100.50 102.00 100.00 101.50 1.50 1.5% 101.00 7 101.50 7 21.01
2023-12-04 2723 350000 311 35531500 101.50 102.50 101.00 101.00 0.50 -0.49% 101.00 45 101.50 10 20.91
2023-12-05 2723 1585000 1036 157618000 101.00 101.00 98.60 99.00 2.00 -1.98% 99.00 13 99.10 2 20.50
2023-12-06 2723 438000 368 43818700 99.40 100.50 99.30 99.90 0.90 0.91% 99.90 13 100.50 77 20.68
2023-12-07 2723 890000 711 88115000 100.00 100.00 98.60 98.70 1.20 -1.2% 98.70 56 99.00 4 20.43
2023-12-08 2723 1057000 808 103965500 99.80 99.80 97.60 97.60 1.10 -1.11% 97.60 1 97.70 1481 20.21
2023-12-11 2723 1067000 844 104499600 98.80 98.80 97.10 98.00 0.40 0.41% 98.00 5 98.20 8 20.29
2023-12-12 2723 480000 417 47217800 98.50 98.90 98.00 98.00 0.00 0% 98.00 18 98.20 15 20.29
2023-12-13 2723 785000 643 76472200 98.40 98.40 97.10 97.10 0.90 -0.92% 97.10 65 97.30 7 20.10
2023-12-14 2723 621000 524 61112800 97.70 99.00 97.70 98.10 1.00 1.03% 98.10 10 98.20 2 20.31
2023-12-15 2723 1106000 759 110169300 98.20 100.50 98.20 99.80 1.70 1.73% 99.80 14 99.90 4 20.66
2023-12-18 2723 953000 652 94846000 100.50 100.50 99.00 99.00 0.80 -0.8% 99.00 29 99.20 1 20.50
2023-12-19 2723 624000 490 61201200 99.00 99.00 97.60 98.30 0.70 -0.71% 98.20 1 98.30 2 20.35
2023-12-20 2723 594000 490 58771800 98.50 99.40 98.10 99.30 1.00 1.02% 99.20 1 99.30 7 20.56
2023-12-21 2723 491000 408 48608900 98.60 99.40 98.30 98.90 0.40 -0.4% 98.80 10 99.10 3 20.48
2023-12-22 2723 414000 350 40780100 98.90 99.10 98.20 98.20 0.70 -0.71% 98.20 45 98.30 1 20.33
2023-12-25 2723 305000 238 30257500 98.20 99.70 98.20 99.30 1.10 1.12% 99.20 3 99.30 2 20.56
2023-12-26 2723 276000 230 27335500 99.30 99.50 98.80 99.20 0.10 -0.1% 99.20 2 99.30 1 20.54
2023-12-27 2723 334000 272 33181900 99.60 99.80 99.10 99.30 0.10 0.1% 99.20 11 99.30 7 20.56
2023-12-28 2723 751000 481 75033700 99.60 100.50 99.10 100.50 1.20 1.21% 100.00 20 100.50 116 20.81
2023-12-29 2723 2317000 1320 236126000 100.50 103.00 100.50 101.50 1.00 1% 101.50 71 102.00 23 21.01