F-GIS(6456)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　102.00
0
0%		105.50
3.5
3.43%		100.50
-5
-4.74%		92.40
-8.1
-8.06%		96.00
3.6
3.9%		 　89.90
-6.1
-6.35%		83.30
-6.6
-7.34%		89.20
5.9
7.08%		91.30
2.1
2.35%		93.00
1.7
1.86%		 　95.90
2.9
3.12%		94.30
-1.6
-1.67%		88.50
-5.8
-6.15%		89.90
1.4
1.58%		89.60
-0.3
-0.33%		 　91.20
1.6
1.79%		88.20
-3
-3.29%		88.90
0.7
0.79%		86.40
-2.5
-2.81%		89.40
3
3.47%		91.90
2.5
2.8%		 92.25
2 月　92.00
0.1
0.11%		89.40
-2.6
-2.83%		 　　　　　　　　　　90.20
0.8
0.89%		92.30
2.1
2.33%		97.80
5.5
5.96%		97.20
-0.6
-0.61%		96.00
-1.2
-1.23%		 　95.10
-0.9
-0.94%		98.40
3.3
3.47%		103.50
5.1
5.18%		113.50
10
9.66%		112.00
-1.5
-1.32%		 102.77
3 月118.00
6
5.36%		116.50
-1.5
-1.27%		119.50
3
2.58%		122.00
2.5
2.09%		 　116.00
-6
-4.92%		121.00
5
4.31%		117.50
-3.5
-2.89%		116.50
-1
-0.85%		117.00
0.5
0.43%		 　119.50
2.5
2.14%		117.00
-2.5
-2.09%		125.50
8.5
7.26%		121.00
-4.5
-3.59%		122.50
1.5
1.24%		 　119.50
-3
-2.45%		109.50
-10
-8.37%		107.00
-2.5
-2.28%		108.50
1.5
1.4%		108.00
-0.5
-0.46%		 　114.50
6.5
6.02%		111.50
-3
-2.62%		112.00
0.5
0.45%		108.00
-4
-3.57%		116.2
4 月107.00
-1
-0.93%		 　　　103.50
-3.5
-3.27%		102.50
-1
-0.97%		106.00
3.5
3.41%		 　107.00
1
0.94%		101.00
-6
-5.61%		106.00
5
4.95%		105.00
-1
-0.94%		105.50
0.5
0.48%		 　103.00
-2.5
-2.37%		103.00
0
0%		101.00
-2
-1.94%		96.60
-4.4
-4.36%		92.30
-4.3
-4.45%		 　93.70
1.4
1.52%		93.10
-0.6
-0.64%		91.10
-2
-2.15%		90.80
-0.3
-0.33%		85.70
-5.1
-5.62%		 98.9
5 月　　85.70
0
0%		81.50
-4.2
-4.9%		81.00
-0.5
-0.61%		81.40
0.4
0.49%		 　83.50
2.1
2.58%		80.60
-2.9
-3.47%		78.70
-1.9
-2.36%		76.10
-2.6
-3.3%		74.90
-1.2
-1.58%		 　77.30
2.4
3.2%		81.10
3.8
4.92%		78.70
-2.4
-2.96%		78.90
0.2
0.25%		76.40
-2.5
-3.17%		 　81.00
4.6
6.02%		81.40
0.4
0.49%		89.50
8.1
9.95%		90.70
1.2
1.34%		91.10
0.4
0.44%		 　92.20
1.1
1.21%		93.00
0.8
0.87%		82.75
6 月91.80
-1.2
-1.29%		93.30
1.5
1.63%		91.80
-1.5
-1.61%		90.80
-1
-1.09%		 90.70
-0.1
-0.11%		90.60
-0.1
-0.11%		90.30
-0.3
-0.33%		 　　　81.30
-9
-9.97%		82.10
0.8
0.98%		81.60
-0.5
-0.61%		80.60
-1
-1.23%		82.00
1.4
1.74%		 　83.20
1.2
1.46%		82.80
-0.4
-0.48%		81.20
-1.6
-1.93%		79.70
-1.5
-1.85%		76.10
-3.6
-4.52%		 　76.20
0.1
0.13%		76.40
0.2
0.26%		78.70
2.3
3.01%		78.50
-0.2
-0.25%		 83.47
7 月79.20
0.7
0.89%		 　80.50
1.3
1.64%		 75.80
-4.7
-5.84%		75.50
-0.3
-0.4%		 　　78.20
2.7
3.58%		78.70
0.5
0.64%		76.70
-2
-2.54%		77.50
0.8
1.04%		78.20
0.7
0.9%		 　78.50
0.3
0.38%		78.60
0.1
0.13%		78.30
-0.3
-0.38%		85.90
7.6
9.71%		85.80
-0.1
-0.12%		 　87.00
1.2
1.4%		87.70
0.7
0.8%		86.40
-1.3
-1.48%		83.20
-3.2
-3.7%		83.40
0.2
0.24%		 80.94
8 月84.70
1.3
1.56%		85.90
1.2
1.42%		84.10
-1.8
-2.1%		83.40
-0.7
-0.83%		85.50
2.1
2.52%		 　88.00
2.5
2.92%		85.00
-3
-3.41%		85.20
0.2
0.24%		84.20
-1
-1.17%		83.10
-1.1
-1.31%		 　81.00
-2.1
-2.53%		80.90
-0.1
-0.12%		78.00
-2.9
-3.58%		79.00
1
1.28%		78.80
-0.2
-0.25%		 　76.30
-2.5
-3.17%		77.20
0.9
1.18%		78.30
1.1
1.42%		82.10
3.8
4.85%		80.00
-2.1
-2.56%		 　78.50
-1.5
-1.88%		80.50
2
2.55%		80.80
0.3
0.37%		81.64
9 月81.70
0.9
1.11%		80.00
-1.7
-2.08%		 　81.40
1.4
1.75%		82.40
1
1.23%		81.80
-0.6
-0.73%		81.50
-0.3
-0.37%		80.60
-0.9
-1.1%		78.80
-1.8
-2.23%		 78.50
-0.3
-0.38%		77.30
-1.2
-1.53%		77.30
0
0%		 　　　80.70
3.4
4.4%		80.50
-0.2
-0.25%		82.30
1.8
2.24%		83.70
1.4
1.7%		82.80
-0.9
-1.08%		 　81.00
-1.8
-2.17%		 　81.10
0.1
0.12%		82.40
1.3
1.6%		 80.9
10 月　　84.00
1.6
1.94%		84.20
0.2
0.24%		84.40
0.2
0.24%		86.40
2
2.37%		83.70
-2.7
-3.13%		 　　84.50
0.8
0.96%		84.50
0
0%		84.40
-0.1
-0.12%		83.70
-0.7
-0.83%		 　85.40
1.7
2.03%		85.40
0
0%		85.70
0.3
0.35%		85.80
0.1
0.12%		85.80
0
0%		 　86.90
1.1
1.28%		87.80
0.9
1.04%		85.50
-2.3
-2.62%		85.30
-0.2
-0.23%		85.60
0.3
0.35%		 84.20
-1.4
-1.64%		85.14
11 月84.30
0.1
0.12%		82.80
-1.5
-1.78%		80.70
-2.1
-2.54%		81.80
1.1
1.36%		 　81.90
0.1
0.12%		80.10
-1.8
-2.2%		76.00
-4.1
-5.12%		82.30
6.3
8.29%		81.10
-1.2
-1.46%		 　84.80
3.7
4.56%		86.70
1.9
2.24%		85.80
-0.9
-1.04%		86.70
0.9
1.05%		86.60
-0.1
-0.12%		 　86.80
0.2
0.23%		86.20
-0.6
-0.69%		94.00
7.8
9.05%		92.80
-1.2
-1.28%		92.10
-0.7
-0.75%		 　92.00
-0.1
-0.11%		91.40
-0.6
-0.65%		91.40
0
0%		 86.11
12 月91.30
-0.1
-0.11%		89.50
-1.8
-1.97%		 　88.00
-1.5
-1.68%		89.60
1.6
1.82%		87.20
-2.4
-2.68%		90.30
3.1
3.56%		92.00
1.7
1.88%		 　91.60
-0.4
-0.43%		91.50
-0.1
-0.11%		91.10
-0.4
-0.44%		92.30
1.2
1.32%		93.40
1.1
1.19%		 　91.00
-2.4
-2.57%		91.50
0.5
0.55%		90.30
-1.2
-1.31%		89.00
-1.3
-1.44%		89.40
0.4
0.45%		 　89.50
0.1
0.11%		89.50
0
0%		91.30
1.8
2.01%		91.80
0.5
0.55%		91.50
-0.3
-0.33%		　90.49

說明:最高漲幅:9.95%最低跌幅:-9.97% 最高價:125.50最低價:74.90平均價:89.92,灰色底表示週末,漲152天(309.8)元,跌140天(-287.8)元,平盤11天
10%=3,9%=1,8%=1,7%=2,6%=5,5%=12,4%=7,3%=17,2%=32,1%=39,0%=44,-0%=1,-1%=2,-2%=2,-3%=6,-4%=6,-5%=7,-6%=24,-7%=30,-8%=30,-9%=32,

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
2016-01-04 6456 3063049 1957 323291498 110.00 110.00 102.00 102.00 8.50 0% 102.00 48 102.50 88 23.67
2016-01-05 6456 3057972 2042 313883946 101.50 105.50 99.90 105.50 3.50 3.43% 105.00 15 105.50 130 24.48
2016-01-06 6456 2168420 1343 220242628 103.00 104.00 100.00 100.50 5.00 -4.74% 100.50 52 101.00 26 23.32
2016-01-07 6456 4412323 2982 412215274 97.00 99.60 90.50 92.40 8.10 -8.06% 92.20 5 92.40 9 21.44
2016-01-08 6456 2013025 1548 191581200 92.00 98.30 91.00 96.00 3.60 3.9% 96.00 8 96.20 3 22.27
2016-01-11 6456 2741920 1721 251118458 93.40 95.30 88.80 89.90 6.10 -6.35% 89.80 2 90.00 17 20.86
2016-01-12 6456 2943800 1884 257004400 91.10 91.90 83.20 83.30 6.60 -7.34% 83.30 21 83.50 11 19.33
2016-01-13 6456 2312478 1772 203934143 87.00 89.60 86.00 89.20 5.90 7.08% 89.10 4 89.20 12 20.70
2016-01-14 6456 3872583 2446 352896326 86.50 94.00 85.40 91.30 2.10 2.35% 91.20 5 91.30 4 21.18
2016-01-15 6456 3251225 2024 307477125 92.80 96.30 92.80 93.00 1.70 1.86% 93.00 61 93.10 4 21.58
2016-01-18 6456 1979865 1422 187145840 91.90 96.50 91.30 95.90 2.90 3.12% 95.80 20 95.90 18 22.25
2016-01-19 6456 1524030 1127 144063935 96.40 96.40 93.40 94.30 1.60 -1.67% 94.30 41 94.40 1 21.88
2016-01-20 6456 2475820 1765 223501368 93.90 94.20 87.20 88.50 5.80 -6.15% 88.50 40 88.90 5 20.53
2016-01-21 6456 1472090 1078 132121191 90.00 91.30 88.10 89.90 1.40 1.58% 89.80 2 89.90 6 20.86
2016-01-22 6456 966112 690 86886080 91.50 91.50 88.50 89.60 0.30 -0.33% 89.40 6 89.60 8 20.79
2016-01-25 6456 937300 708 86475940 91.90 94.00 91.20 91.20 1.60 1.79% 91.20 16 91.40 8 21.16
2016-01-26 6456 1232999 878 109877511 89.90 90.50 88.20 88.20 3.00 -3.29% 88.20 24 88.70 13 20.46
2016-01-27 6456 1649200 1114 146001180 89.30 90.10 87.00 88.90 0.70 0.79% 88.90 4 89.00 6 20.63
2016-01-28 6456 2930020 2006 253929672 88.00 88.40 85.20 86.40 2.50 -2.81% 86.40 2 86.50 10 20.05
2016-01-29 6456 3690954 2455 328588194 87.10 90.90 86.60 89.40 3.00 3.47% 89.40 17 89.60 1 20.74
2016-01-30 6456 1577365 1155 144470234 90.60 92.30 90.50 91.90 2.50 2.8% 91.90 4 92.00 9 21.32
2016-02-02 6456 3123250 2269 291393575 96.00 96.40 92.00 92.00 2.50 0.11% 92.00 30 92.10 1 21.35
2016-02-03 6456 1399015 1071 126823569 91.60 92.50 89.40 89.40 2.60 -2.83% 89.40 22 89.50 2 20.74
2016-02-15 6456 1296330 1079 117916644 89.00 92.90 88.60 90.20 0.80 0.89% 90.20 3 90.60 3 20.93
2016-02-16 6456 1648325 1221 151196929 91.60 92.40 90.50 92.30 2.10 2.33% 92.20 1 92.30 5 21.42
2016-02-17 6456 5319087 3664 515334013 93.10 99.80 93.00 97.80 5.50 5.96% 97.80 20 97.90 14 22.69
2016-02-18 6456 2508300 1858 246378977 100.00 100.00 96.70 97.20 0.60 -0.61% 97.10 35 97.20 3 22.55
2016-02-19 6456 1435055 1085 137832490 96.10 97.20 95.00 96.00 1.20 -1.23% 96.00 7 96.20 1 22.27
2016-02-22 6456 1220000 908 116745300 96.10 97.00 94.30 95.10 0.90 -0.94% 95.10 17 95.30 1 22.06
2016-02-23 6456 2448417 1627 239315231 96.20 98.80 96.00 98.40 3.30 3.47% 98.40 11 98.50 11 22.83
2016-02-24 6456 6924887 4645 713527061 98.40 106.50 97.80 103.50 5.10 5.18% 103.50 33 104.00 13 24.01
2016-02-25 6456 11944957 5976 1314108617 105.50 113.50 103.00 113.50 10.00 9.66% 113.50 476 0.00 0 26.33
2016-02-26 6456 6552630 4014 720774820 109.50 112.50 106.50 112.00 1.50 -1.32% 111.50 15 112.00 37 25.99
2016-03-01 6456 5540734 3669 655008612 115.00 120.50 114.50 118.00 6.00 5.36% 117.50 41 118.00 3 27.38
2016-03-02 6456 3694250 2549 435092375 119.50 120.00 116.00 116.50 1.50 -1.27% 116.50 35 117.00 37 27.03
2016-03-03 6456 5246880 3633 632436600 116.50 123.50 116.50 119.50 3.00 2.58% 119.00 59 119.50 21 27.73
2016-03-04 6456 3281548 2271 397515856 122.00 123.00 119.00 122.00 2.50 2.09% 121.50 29 122.00 21 28.31
2016-03-07 6456 3337692 2449 393663732 123.00 123.00 115.00 116.00 6.00 -4.92% 115.50 58 116.00 1 26.91
2016-03-08 6456 5355458 3720 637530834 115.50 123.00 113.00 121.00 5.00 4.31% 121.00 44 121.50 24 28.07
2016-03-09 6456 2767360 2101 328349840 121.00 121.00 117.00 117.50 3.50 -2.89% 117.00 83 117.50 3 27.26
2016-03-10 6456 3202222 2094 373354974 117.50 118.50 115.00 116.50 1.00 -0.85% 116.50 45 117.00 13 27.03
2016-03-11 6456 2498288 1794 294228196 117.50 120.00 116.00 117.00 0.50 0.43% 117.00 14 117.50 27 27.15
2016-03-14 6456 3768490 2411 453932310 117.50 123.00 117.50 119.50 2.50 2.14% 119.00 60 119.50 49 27.73
2016-03-15 6456 3338461 2396 397665437 121.00 123.00 116.00 117.00 2.50 -2.09% 117.00 32 117.50 46 27.15
2016-03-16 6456 8054769 5038 994865003 118.50 126.00 118.00 125.50 8.50 7.26% 125.50 23 126.00 374 29.12
2016-03-17 6456 6518200 4063 803200700 127.00 128.50 119.00 121.00 4.50 -3.59% 120.50 9 121.00 25 28.07
2016-03-18 6456 2954556 1977 357588054 121.00 123.00 119.50 122.50 1.50 1.24% 122.50 75 123.00 122 28.42
2016-03-21 6456 1544210 1221 185349250 121.00 122.00 118.50 119.50 3.00 -2.45% 119.50 116 120.00 5 27.73
2016-03-22 6456 6563548 4466 737212050 119.50 120.00 108.00 109.50 10.00 -8.37% 109.50 55 110.00 27 25.41
2016-03-23 6456 2983900 2164 322098700 108.50 111.50 105.00 107.00 2.50 -2.28% 107.00 13 107.50 4 24.83
2016-03-24 6456 2658250 1853 291068250 107.00 111.00 106.50 108.50 1.50 1.4% 108.50 17 109.00 65 25.17
2016-03-25 6456 2101230 1678 226532455 107.00 109.50 106.00 108.00 0.50 -0.46% 108.00 17 108.50 12 15.10
2016-03-28 6456 4395283 2987 502460900 112.50 116.50 111.50 114.50 6.50 6.02% 114.50 88 115.00 25 16.01
2016-03-29 6456 4842964 3034 527617504 113.50 114.00 104.00 111.50 3.00 -2.62% 111.00 3 111.50 12 15.59
2016-03-30 6456 6555300 3625 749220049 117.00 117.50 112.00 112.00 0.50 0.45% 112.00 213 113.00 13 15.66
2016-03-31 6456 4870000 2994 540153000 113.50 115.00 107.50 108.00 4.00 -3.57% 108.00 152 108.50 14 15.10
2016-04-01 6456 2727704 1925 295117236 107.00 111.00 106.50 107.00 1.00 -0.93% 107.00 99 107.50 8 14.97
2016-04-06 6456 2688610 1903 278985743 105.50 106.50 102.50 103.50 3.50 -3.27% 103.50 55 104.00 28 14.48
2016-04-07 6456 2416049 1691 250247071 104.00 106.00 102.50 102.50 1.00 -0.97% 102.50 176 103.00 3 14.34
2016-04-08 6456 3339245 2430 347317091 100.50 107.50 98.90 106.00 3.50 3.41% 106.00 33 106.50 26 14.83
2016-04-11 6456 2166150 1545 226992000 105.50 107.50 102.50 107.00 1.00 0.94% 106.50 10 107.00 1 14.97
2016-04-12 6456 2194310 1604 228533430 106.00 108.00 101.00 101.00 6.00 -5.61% 101.00 168 101.50 10 14.13
2016-04-13 6456 2444440 1777 255872920 102.50 106.50 102.50 106.00 5.00 4.95% 105.50 184 106.00 47 14.83
2016-04-14 6456 1566190 1165 165873545 107.00 108.50 104.50 105.00 1.00 -0.94% 105.00 21 105.50 30 14.69
2016-04-15 6456 1015525 802 106065886 104.00 106.00 103.00 105.50 0.50 0.48% 105.00 12 105.50 18 14.76
2016-04-18 6456 1179610 849 122441245 104.00 104.50 103.00 103.00 2.50 -2.37% 103.00 88 103.50 5 14.41
2016-04-19 6456 1807600 1369 186782300 104.00 105.00 101.50 103.00 0.00 0% 103.00 66 103.50 16 14.41
2016-04-20 6456 1728510 1278 176896275 103.50 104.00 101.00 101.00 2.00 -1.94% 101.00 105 101.50 17 14.13
2016-04-21 6456 2939650 2193 289888150 101.50 102.00 96.60 96.60 4.40 -4.36% 96.60 40 96.70 7 13.51
2016-04-22 6456 4066400 2646 379279297 96.60 97.00 90.80 92.30 4.30 -4.45% 92.30 50 92.50 2 12.91
2016-04-25 6456 980500 817 91326800 92.10 93.90 91.70 93.70 1.40 1.52% 93.50 6 93.80 16 13.10
2016-04-26 6456 1173730 953 109393220 92.60 94.20 92.40 93.10 0.60 -0.64% 93.10 1 93.20 8 13.02
2016-04-27 6456 1786500 1401 162683299 92.70 92.70 90.00 91.10 2.00 -2.15% 91.00 4 91.10 1 12.74
2016-04-28 6456 1435365 1094 131888588 90.90 93.50 90.40 90.80 0.30 -0.33% 90.80 48 91.10 3 12.70
2016-04-29 6456 3407097 2309 295987617 89.90 90.00 84.80 85.70 5.10 -5.62% 85.70 7 85.90 15 11.99
2016-05-03 6456 1400365 998 120398499 86.70 86.70 85.50 85.70 0.00 0% 85.70 46 85.80 13 11.99
2016-05-04 6456 2979530 2033 247347217 86.10 87.30 80.50 81.50 4.20 -4.9% 81.50 15 81.60 4 11.40
2016-05-05 6456 3889590 2644 310330326 81.50 82.30 78.30 81.00 0.50 -0.61% 81.00 28 81.10 7 11.33
2016-05-06 6456 1724030 1249 139841350 81.40 82.80 78.90 81.40 0.40 0.49% 81.40 37 81.70 2 11.38
2016-05-09 6456 2664320 1861 223001936 82.60 85.90 81.80 83.50 2.10 2.58% 83.40 7 83.50 4 10.22
2016-05-10 6456 2743485 1966 220894485 82.00 82.00 79.10 80.60 2.90 -3.47% 80.60 14 80.70 6 9.87
2016-05-11 6456 1552210 1181 124254226 81.20 81.90 78.70 78.70 1.90 -2.36% 78.70 9 78.80 13 9.63
2016-05-12 6456 1552162 1190 120549174 78.00 79.80 76.10 76.10 2.60 -3.3% 76.10 20 76.30 12 9.31
2016-05-13 6456 1174850 885 88799517 76.80 76.80 74.10 74.90 1.20 -1.58% 74.80 9 74.90 1 9.17
2016-05-16 6456 1565100 1089 120065120 75.60 78.70 74.10 77.30 2.40 3.2% 77.30 7 77.40 17 9.46
2016-05-17 6456 2883100 1939 231697900 78.60 81.70 78.20 81.10 3.80 4.92% 81.00 10 81.10 3 9.93
2016-05-18 6456 1444000 1105 114534100 79.50 80.30 78.70 78.70 2.40 -2.96% 78.70 38 78.80 10 9.63
2016-05-19 6456 893000 699 70748800 79.80 79.90 78.50 78.90 0.20 0.25% 78.80 30 78.90 4 9.66
2016-05-20 6456 2021050 1470 156198945 79.00 79.50 76.40 76.40 2.50 -3.17% 76.30 62 76.40 4 9.35
2016-05-23 6456 2771130 1903 221791473 77.10 81.40 77.10 81.00 4.60 6.02% 80.90 4 81.00 3 9.91
2016-05-24 6456 1545000 1040 125665900 80.50 82.50 80.40 81.40 0.40 0.49% 81.30 8 81.40 5 9.96
2016-05-25 6456 5406270 3061 476127865 88.00 89.50 86.60 89.50 8.10 9.95% 89.50 4099 0.00 0 10.95
2016-05-26 6456 6376998 4195 583751515 90.30 93.00 90.10 90.70 1.20 1.34% 90.60 23 90.70 2 11.10
2016-05-27 6456 2853210 1913 258420857 90.90 91.30 89.70 91.10 0.40 0.44% 91.10 32 91.20 14 11.15
2016-05-30 6456 2028763 1430 187070845 92.00 93.30 91.50 92.20 1.10 1.21% 92.20 102 92.30 9 11.29
2016-05-31 6456 1722091 1106 158668289 93.00 93.00 91.00 93.00 0.80 0.87% 92.50 2 93.00 99 11.38
2016-06-01 6456 1560100 1093 144477350 92.70 93.70 91.80 91.80 1.20 -1.29% 91.80 68 92.00 2 11.24
2016-06-02 6456 4117308 2919 386152552 92.50 96.40 91.20 93.30 1.50 1.63% 93.30 2 93.40 18 11.42
2016-06-03 6456 1537122 1093 142080246 94.10 94.20 91.80 91.80 1.50 -1.61% 91.80 6 92.00 30 11.24
2016-06-04 6456 703700 573 64303138 91.90 92.50 90.70 90.80 1.00 -1.09% 90.80 16 91.20 1 11.11
2016-06-06 6456 1212230 928 109992420 91.50 92.10 89.30 90.70 0.10 -0.11% 90.60 13 90.70 5 11.10
2016-06-07 6456 1286150 872 117784254 91.80 92.80 90.60 90.60 0.10 -0.11% 90.50 20 90.60 5 11.09
2016-06-08 6456 1318277 935 119294146 90.80 91.40 89.50 90.30 0.30 -0.33% 90.30 31 90.60 7 11.05
2016-06-13 6456 5489501 3458 453295876 85.00 85.00 81.30 81.30 9.00 -9.97% 81.30 54 81.40 38 9.95
2016-06-14 6456 1831500 1240 148985743 79.80 82.40 79.80 82.10 0.80 0.98% 82.00 2 82.10 3 10.05
2016-06-15 6456 1124700 844 92382600 83.10 83.30 81.40 81.60 0.50 -0.61% 81.60 2 81.80 1 9.99
2016-06-16 6456 935100 609 76074564 82.20 82.20 80.40 80.60 1.00 -1.23% 80.60 23 80.70 2 9.87
2016-06-17 6456 1018500 683 83185498 81.50 82.30 80.90 82.00 1.40 1.74% 81.80 11 82.00 49 10.04
2016-06-20 6456 2210150 1336 183606418 82.90 83.70 82.30 83.20 1.20 1.46% 83.20 10 83.40 27 10.18
2016-06-21 6456 2595836 1605 211522682 81.00 82.80 80.10 82.80 0.00 -0.48% 82.70 1 82.80 10 10.13
2016-06-22 6456 1412700 959 116157008 82.10 83.70 81.20 81.20 1.60 -1.93% 81.20 46 81.50 1 9.94
2016-06-23 6456 2069950 1451 166417300 81.20 82.00 79.70 79.70 1.50 -1.85% 79.70 5 79.90 5 9.76
2016-06-24 6456 3452200 2333 264991999 79.20 79.50 74.50 76.10 3.60 -4.52% 76.00 27 76.10 7 9.31
2016-06-27 6456 1321500 941 100495249 75.10 77.00 75.10 76.20 0.10 0.13% 76.20 17 76.30 1 9.33
2016-06-28 6456 1240700 805 94092679 75.60 76.80 74.50 76.40 0.20 0.26% 76.40 4 76.50 18 9.35
2016-06-29 6456 1871994 1272 147493026 78.20 79.40 78.00 78.70 2.30 3.01% 78.60 27 78.70 6 9.63
2016-06-30 6456 841000 632 66448200 80.00 80.00 78.50 78.50 0.20 -0.25% 78.50 17 78.60 1 9.61
2016-07-01 6456 1108925 729 88280536 79.40 80.40 79.10 79.20 0.70 0.89% 79.20 16 79.30 4 9.69
2016-07-04 6456 1433501 748 114543380 79.50 80.50 78.60 80.50 1.30 1.64% 80.50 3 80.60 15 9.85
2016-07-06 6456 2082657 1502 158931791 77.50 78.00 75.20 75.80 3.10 -5.84% 75.70 8 75.80 28 9.28
2016-07-07 6456 1156500 821 87614348 75.80 76.60 75.10 75.50 0.30 -0.4% 75.50 14 75.60 23 9.24
2016-07-11 6456 2067274 1344 160376024 76.00 78.70 76.00 78.20 2.70 3.58% 78.10 23 78.20 9 9.57
2016-07-12 6456 2039037 1169 159377429 77.20 79.30 77.00 78.70 0.50 0.64% 78.70 11 78.80 14 9.63
2016-07-13 6456 2159020 1353 167064850 78.70 79.00 76.70 76.70 2.00 -2.54% 76.70 7 76.90 3 9.39
2016-07-14 6456 1141746 803 88394714 76.70 78.30 76.40 77.50 0.80 1.04% 77.50 23 77.60 2 9.49
2016-07-15 6456 1997520 1276 156684714 77.80 79.10 77.50 78.20 0.70 0.9% 78.10 29 78.20 7 9.57
2016-07-18 6456 2038350 1164 160230284 78.50 79.40 77.70 78.50 0.30 0.38% 78.40 2 78.50 88 9.61
2016-07-19 6456 2509900 1485 198713439 79.00 79.80 78.50 78.60 0.10 0.13% 78.60 16 78.70 5 9.62
2016-07-20 6456 921012 705 72337551 78.40 79.30 78.10 78.30 0.30 -0.38% 78.30 4 78.40 4 9.58
2016-07-21 6456 11023243 6208 929424191 79.20 86.10 79.10 85.90 7.60 9.71% 85.80 4 85.90 20 10.51
2016-07-22 6456 8222842 5516 714685902 86.40 88.30 85.30 85.80 0.10 -0.12% 85.70 13 85.80 7 10.50
2016-07-25 6456 3730292 2589 322304741 85.90 87.70 85.00 87.00 1.20 1.4% 86.90 5 87.00 35 10.65
2016-07-26 6456 4026343 2726 350839909 86.60 88.00 86.10 87.70 0.70 0.8% 87.60 53 87.70 43 10.73
2016-07-27 6456 3363000 2265 294376800 88.10 88.60 86.40 86.40 1.30 -1.48% 86.40 7 86.50 5 10.58
2016-07-28 6456 3330803 2291 281777250 86.50 87.00 83.20 83.20 3.20 -3.7% 83.20 54 83.30 9 10.18
2016-07-29 6456 1814817 1273 151420019 83.00 84.50 82.60 83.40 0.20 0.24% 83.30 1 83.40 6 10.21
2016-08-01 6456 1251622 882 105280483 83.40 84.70 83.40 84.70 1.30 1.56% 84.60 3 84.70 35 10.37
2016-08-02 6456 2364200 1598 201940900 84.70 86.50 84.10 85.90 1.20 1.42% 85.90 54 86.00 32 10.51
2016-08-03 6456 1335011 967 112896044 85.20 85.20 84.00 84.10 1.80 -2.1% 84.10 14 84.20 1 10.29
2016-08-04 6456 1194021 799 100335164 84.20 84.90 83.40 83.40 0.70 -0.83% 83.40 45 83.50 2 10.21
2016-08-05 6456 2757200 1808 235868039 84.50 86.50 83.90 85.50 2.10 2.52% 85.50 2 85.60 19 10.47
2016-08-08 6456 4421368 2760 384407884 86.80 88.00 85.80 88.00 2.50 2.92% 87.90 6 88.00 24 10.77
2016-08-09 6456 4706341 2937 411185026 89.20 89.50 85.00 85.00 3.00 -3.41% 85.00 46 85.10 1 10.40
2016-08-10 6456 1770500 1240 150646448 85.60 86.40 84.10 85.20 0.20 0.24% 85.10 1 85.20 19 10.43
2016-08-11 6456 1247700 866 105471440 84.80 85.50 84.10 84.20 1.00 -1.17% 84.20 43 84.30 1 11.01
2016-08-12 6456 3063496 1867 256511212 83.30 84.90 83.10 83.10 1.10 -1.31% 83.10 23 83.20 7 10.86
2016-08-15 6456 2095768 1447 170305136 83.10 83.50 80.40 81.00 2.10 -2.53% 81.00 37 81.10 3 10.59
2016-08-16 6456 1329000 883 108144900 81.20 82.00 80.80 80.90 0.10 -0.12% 80.90 32 81.00 2 10.58
2016-08-17 6456 3105690 1958 244284241 80.90 81.00 77.20 78.00 2.90 -3.58% 78.00 16 78.20 29 10.20
2016-08-18 6456 1196000 772 94199800 78.40 79.30 78.00 79.00 1.00 1.28% 78.90 2 79.00 9 10.33
2016-08-19 6456 1305690 908 103573410 79.10 80.30 78.70 78.80 0.20 -0.25% 78.80 9 78.90 1 10.30
2016-08-22 6456 2359616 1553 180251063 77.80 78.40 75.60 76.30 2.50 -3.17% 76.20 7 76.30 4 9.97
2016-08-23 6456 1045022 746 80722524 76.50 78.40 76.50 77.20 0.90 1.18% 77.20 11 77.30 2 10.09
2016-08-24 6456 1294200 985 101267857 77.70 78.80 77.10 78.30 1.10 1.42% 78.30 20 78.40 4 10.24
2016-08-25 6456 3293280 2274 266665928 78.30 82.30 78.30 82.10 3.80 4.85% 82.10 12 82.20 44 10.73
2016-08-26 6456 1776850 1226 143578210 82.40 82.50 80.00 80.00 2.10 -2.56% 80.00 24 80.10 1 10.46
2016-08-29 6456 1279900 1041 100913539 80.10 80.20 78.20 78.50 1.50 -1.88% 78.40 2 78.50 21 10.26
2016-08-30 6456 2753624 2113 224346132 82.00 82.60 80.20 80.50 2.00 2.55% 80.50 25 80.60 4 10.52
2016-08-31 6456 1276150 891 102699180 81.00 81.20 79.80 80.80 0.30 0.37% 80.70 5 80.80 56 10.56
2016-09-01 6456 1775320 1238 144910171 81.00 82.50 80.20 81.70 0.90 1.11% 81.70 25 81.80 15 10.68
2016-09-02 6456 2245100 1565 180610909 81.90 82.00 79.10 80.00 1.70 -2.08% 79.80 9 80.00 2 10.46
2016-09-05 6456 2249505 1414 183587407 80.60 82.50 80.30 81.40 1.40 1.75% 81.30 20 81.40 177 10.64
2016-09-06 6456 2892500 1776 237411548 81.60 82.80 81.00 82.40 1.00 1.23% 82.30 7 82.40 21 10.77
2016-09-07 6456 1259010 918 103142418 82.60 82.60 81.40 81.80 0.60 -0.73% 81.70 39 81.90 5 10.69
2016-09-08 6456 2064050 1410 169403075 82.60 83.20 81.50 81.50 0.30 -0.37% 81.50 52 81.60 3 10.65
2016-09-09 6456 1250620 835 100737272 81.00 81.00 80.20 80.60 0.90 -1.1% 80.60 6 80.70 9 10.54
2016-09-10 6456 1082500 710 85392449 78.40 79.40 78.40 78.80 1.80 -2.23% 78.80 3 78.90 3 10.30
2016-09-12 6456 686460 487 54090709 79.40 79.40 78.40 78.50 0.30 -0.38% 78.50 37 78.60 6 10.26
2016-09-13 6456 1330350 948 103476160 79.30 79.30 76.50 77.30 1.20 -1.53% 77.20 19 77.40 2 10.10
2016-09-14 6456 2114682 1360 161589316 77.50 78.10 74.50 77.30 0.00 0% 77.10 1 77.30 12 10.10
2016-09-19 6456 2140000 1474 170778698 79.70 81.00 78.70 80.70 3.40 4.4% 80.60 7 80.70 15 10.55
2016-09-20 6456 2119400 1343 171531600 81.40 81.60 80.10 80.50 0.20 -0.25% 80.40 6 80.50 5 10.52
2016-09-21 6456 2663903 1722 217486497 80.80 82.50 80.00 82.30 1.80 2.24% 82.20 13 82.30 86 10.76
2016-09-22 6456 5626609 3390 470028531 83.10 84.30 82.80 83.70 1.40 1.7% 83.60 29 83.70 11 10.94
2016-09-23 6456 2501793 1665 209305960 84.50 84.90 82.70 82.80 0.90 -1.08% 82.80 5 82.90 33 10.82
2016-09-26 6456 1365000 941 111158800 82.50 82.50 81.00 81.00 1.80 -2.17% 81.00 7 81.20 24 10.59
2016-09-29 6456 1621050 1041 131890675 80.50 82.30 80.50 81.10 0.10 0.12% 81.00 37 81.10 14 10.60
2016-09-30 6456 2619000 1631 214925498 81.90 82.90 80.60 82.40 1.30 1.6% 82.30 45 82.40 2 10.77
2016-10-03 6456 3812466 2244 320565744 83.80 84.90 83.10 84.00 1.60 1.94% 84.00 14 84.10 5 10.98
2016-10-04 6456 2062000 1341 174288999 85.60 85.60 84.00 84.20 0.20 0.24% 84.20 5 84.30 6 11.01
2016-10-05 6456 2968500 1899 252512849 84.30 86.00 84.30 84.40 0.20 0.24% 84.40 69 84.50 2 11.03
2016-10-06 6456 3401525 2004 290940053 85.20 86.60 84.60 86.40 2.00 2.37% 86.30 21 86.40 1 11.29
2016-10-07 6456 4415745 2820 377480854 87.70 87.70 82.90 83.70 2.70 -3.13% 83.70 28 83.80 18 10.94
2016-10-11 6456 3251560 2037 273538119 85.10 85.50 82.50 84.50 0.80 0.96% 84.40 14 84.50 22 11.05
2016-10-12 6456 1656006 1062 139947806 84.40 84.90 84.10 84.50 0.00 0% 84.40 22 84.50 8 11.05
2016-10-13 6456 1570585 1036 132762757 85.00 85.20 83.90 84.40 0.10 -0.12% 84.40 35 84.50 2 11.03
2016-10-14 6456 2507940 1526 209330677 84.10 84.40 82.50 83.70 0.70 -0.83% 83.60 36 83.70 3 10.94
2016-10-17 6456 3178684 2015 268795081 84.10 85.60 83.50 85.40 1.70 2.03% 85.30 8 85.40 33 11.16
2016-10-18 6456 2200477 1541 187332522 85.40 85.90 84.20 85.40 0.00 0% 85.40 115 85.50 6 11.16
2016-10-19 6456 2420465 1766 207592790 85.50 86.30 85.30 85.70 0.30 0.35% 85.70 7 85.80 18 11.20
2016-10-20 6456 1483650 1037 127157500 86.10 86.10 85.10 85.80 0.10 0.12% 85.80 192 85.90 3 11.22
2016-10-21 6456 1388683 1022 119383195 86.00 86.50 85.20 85.80 0.00 0% 85.80 20 85.90 2 11.22
2016-10-24 6456 2287120 1620 198651428 86.20 87.40 85.50 86.90 1.10 1.28% 86.80 70 86.90 4 11.36
2016-10-25 6456 2784675 1885 243560462 86.90 88.00 86.80 87.80 0.90 1.04% 87.70 51 87.80 5 11.48
2016-10-26 6456 2195260 1604 189041482 87.00 87.30 85.00 85.50 2.30 -2.62% 85.50 25 85.60 1 11.18
2016-10-27 6456 2321650 1557 197009473 85.50 85.80 84.00 85.30 0.20 -0.23% 85.30 18 85.50 15 11.15
2016-10-28 6456 1388210 992 118111618 85.10 85.70 84.60 85.60 0.30 0.35% 85.40 10 85.60 56 11.19
2016-10-31 6456 2212153 1569 187363674 85.90 86.10 84.20 84.20 1.40 -1.64% 84.20 20 84.30 12 11.01
2016-11-01 6456 1326250 958 112531373 84.40 85.70 84.10 84.30 0.10 0.12% 84.20 50 84.30 8 11.02
2016-11-02 6456 1681266 1353 140334976 84.10 84.30 82.80 82.80 1.50 -1.78% 82.70 26 82.80 24 10.82
2016-11-03 6456 1923438 1387 156336832 83.00 83.20 80.10 80.70 2.10 -2.54% 80.70 14 80.80 9 10.55
2016-11-04 6456 1246250 769 101692125 81.10 82.50 80.30 81.80 1.10 1.36% 81.80 2 81.90 9 10.69
2016-11-07 6456 1364120 1020 112458003 83.00 83.30 81.80 81.90 0.10 0.12% 81.90 5 82.10 11 10.71
2016-11-08 6456 1747221 1224 140656290 82.50 82.50 79.40 80.10 1.80 -2.2% 80.10 14 80.20 3 10.47
2016-11-09 6456 2613109 1782 203265047 81.00 81.30 75.60 76.00 4.10 -5.12% 76.00 69 76.10 10 9.93
2016-11-10 6456 2909526 1878 235556932 79.00 82.70 78.50 82.30 6.30 8.29% 82.20 1 82.30 13 10.76
2016-11-11 6456 2287108 1442 183868023 81.00 81.50 79.10 81.10 1.20 -1.46% 81.00 72 81.10 11 10.60
2016-11-14 6456 6133735 4017 514527026 82.80 85.00 82.10 84.80 3.70 4.56% 84.70 66 84.80 74 10.94
2016-11-15 6456 4105462 2960 354219462 85.50 87.50 84.40 86.70 1.90 2.24% 86.60 3 86.70 19 11.19
2016-11-16 6456 2576700 1945 222200658 87.30 87.30 85.20 85.80 0.90 -1.04% 85.70 1 85.80 29 11.07
2016-11-17 6456 2888800 1963 250973858 86.50 87.60 85.90 86.70 0.90 1.05% 86.70 6 86.80 7 11.19
2016-11-18 6456 1900680 1235 164931085 87.50 87.50 86.10 86.60 0.10 -0.12% 86.60 25 86.70 3 11.17
2016-11-21 6456 2987683 1972 261669383 87.30 88.40 86.70 86.80 0.20 0.23% 86.80 31 86.90 2 11.20
2016-11-22 6456 1892560 1339 163802448 87.00 87.40 86.10 86.20 0.60 -0.69% 86.20 7 86.30 1 11.12
2016-11-23 6456 14059875 9163 1280250075 86.80 94.00 86.60 94.00 7.80 9.05% 93.90 1 94.00 26 12.13
2016-11-24 6456 7432901 4707 695389511 94.60 94.70 92.70 92.80 1.20 -1.28% 92.80 108 93.00 115 11.97
2016-11-25 6456 3189115 2163 296039857 92.80 94.00 91.90 92.10 0.70 -0.75% 92.10 118 92.40 24 11.88
2016-11-28 6456 5371804 3744 504668744 91.80 96.70 91.40 92.00 0.10 -0.11% 92.00 5 92.10 46 11.87
2016-11-29 6456 2221350 1596 203565928 93.00 93.00 90.50 91.40 0.60 -0.65% 91.30 30 91.50 7 11.79
2016-11-30 6456 2306550 1712 212395369 92.20 93.40 91.10 91.40 0.00 0% 91.40 43 91.50 2 11.79
2016-12-01 6456 1568819 1142 143397171 91.70 91.90 90.90 91.30 0.10 -0.11% 91.30 61 91.50 8 11.78
2016-12-02 6456 2661385 1972 239085650 91.00 91.00 89.00 89.50 1.80 -1.97% 89.50 22 89.60 6 11.55
2016-12-05 6456 1859858 1411 165007046 89.60 90.30 88.00 88.00 1.50 -1.68% 88.00 76 88.10 2 11.35
2016-12-06 6456 2154624 1531 192766735 89.30 90.50 88.50 89.60 1.60 1.82% 89.60 19 89.70 3 11.56
2016-12-07 6456 7312370 4629 650451560 90.50 91.90 86.90 87.20 2.40 -2.68% 87.20 33 87.30 8 11.25
2016-12-08 6456 3668467 2512 328294665 88.70 90.70 88.00 90.30 3.10 3.56% 90.30 9 90.40 77 11.65
2016-12-09 6456 4565120 3195 419916588 90.60 93.00 90.50 92.00 1.70 1.88% 91.90 48 92.00 80 11.87
2016-12-12 6456 2298436 1512 212149212 93.20 93.50 91.50 91.60 0.40 -0.43% 91.50 60 91.60 6 11.82
2016-12-13 6456 1383200 1031 126400318 92.40 92.40 90.70 91.50 0.10 -0.11% 91.50 10 91.60 16 11.81
2016-12-14 6456 1306501 905 119179791 91.60 92.10 90.70 91.10 0.40 -0.44% 91.10 2 91.20 7 11.75
2016-12-15 6456 1724479 1274 157928109 90.70 92.30 90.50 92.30 1.20 1.32% 92.20 13 92.30 43 11.91
2016-12-16 6456 4495326 3068 421175677 93.00 94.50 92.50 93.40 1.10 1.19% 93.40 26 93.50 11 12.05
2016-12-19 6456 2786500 1953 257705850 93.50 93.90 90.70 91.00 2.40 -2.57% 91.00 94 91.10 2 11.74
2016-12-20 6456 1245688 849 114045444 92.00 92.10 91.00 91.50 0.50 0.55% 91.40 62 91.50 1 11.81
2016-12-21 6456 2094901 1460 189811910 92.00 92.00 89.40 90.30 1.20 -1.31% 90.20 106 90.30 12 11.65
2016-12-22 6456 1667300 980 149519448 89.80 90.70 89.00 89.00 1.30 -1.44% 89.00 63 89.20 21 11.48
2016-12-23 6456 1005500 606 89850850 88.50 90.20 88.50 89.40 0.40 0.45% 89.40 29 89.50 13 11.54
2016-12-26 6456 602300 397 53844250 89.50 90.00 89.00 89.50 0.10 0.11% 89.50 6 89.60 9 11.55
2016-12-27 6456 624000 402 55772100 89.20 89.70 88.90 89.50 0.00 0% 89.50 6 89.60 42 11.55
2016-12-28 6456 1850030 1210 168737651 89.60 91.90 89.60 91.30 1.80 2.01% 91.30 16 91.40 11 11.78
2016-12-29 6456 1708590 1201 157138611 91.90 92.80 90.80 91.80 0.50 0.55% 91.80 4 91.90 17 11.85
2016-12-30 6456 1219350 874 111924460 91.50 92.60 91.50 91.50 0.30 -0.33% 91.50 32 91.60 11 11.81