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　　91.00
0
0%		92.40
1.4
1.54%		91.80
-0.6
-0.65%		91.70
-0.1
-0.11%		 　91.70
0
0%		91.10
-0.6
-0.65%		88.70
-2.4
-2.63%		90.30
1.6
1.8%		89.70
-0.6
-0.66%		 　90.00
0.3
0.33%		91.30
1.3
1.44%		91.00
-0.3
-0.33%		93.00
2
2.2%		97.60
4.6
4.95%		 　96.60
-1
-1.02%		99.10
2.5
2.59%		 94.7
2 月　101.00
1.9
1.92%		103.00
2
1.98%		 　107.50
4.5
4.37%		105.50
-2
-1.86%		114.00
8.5
8.06%		117.50
3.5
3.07%		112.00
-5.5
-4.68%		 　123.00
11
9.82%		125.50
2.5
2.03%		125.50
0
0%		128.00
2.5
1.99%		126.00
-2
-1.56%		123.50
-2.5
-1.98%		 122.00
-1.5
-1.21%		122.00
0
0%		126.00
4
3.28%		124.00
-2
-1.59%		126.00
2
1.61%		 119.11
3 月121.50
-4.5
-3.57%		124.50
3
2.47%		123.00
-1.5
-1.2%		 　127.00
4
3.25%		125.00
-2
-1.57%		132.50
7.5
6%		133.00
0.5
0.38%		137.00
4
3.01%		 　146.00
9
6.57%		149.00
3
2.05%		148.00
-1
-0.67%		145.00
-3
-2.03%		145.00
0
0%		 　145.50
0.5
0.34%		145.50
0
0%		140.50
-5
-3.44%		145.00
4.5
3.2%		148.50
3.5
2.41%		 　144.50
-4
-2.69%		145.50
1
0.69%		143.50
-2
-1.37%		149.00
5.5
3.83%		145.50
-3.5
-2.35%		139.72
4 月 　　　147.00
1.5
1.03%		147.00
0
0%		144.50
-2.5
-1.7%		 　138.50
-6
-4.15%		136.00
-2.5
-1.81%		132.00
-4
-2.94%		135.50
3.5
2.65%		131.00
-4.5
-3.32%		 　134.50
3.5
2.67%		133.00
-1.5
-1.12%		132.50
-0.5
-0.38%		139.00
6.5
4.91%		144.00
5
3.6%		 　149.50
5.5
3.82%		164.00
14.5
9.7%		166.50
2.5
1.52%		172.00
5.5
3.3%		168.50
-3.5
-2.03%		 149.58
5 月　185.00
16.5
9.79%		175.50
-9.5
-5.14%		180.50
5
2.85%		178.00
-2.5
-1.39%		 　195.50
17.5
9.83%		205.50
10
5.12%		204.00
-1.5
-0.73%		210.00
6
2.94%		208.50
-1.5
-0.71%		 　227.00
18.5
8.87%		213.00
-14
-6.17%		207.00
-6
-2.82%		210.00
3
1.45%		207.00
-3
-1.43%		 　219.00
12
5.8%		216.00
-3
-1.37%		228.50
12.5
5.79%		227.50
-1
-0.44%		228.50
1
0.44%		 229.00
0.5
0.22%		211.57
6 月225.00
-4
-1.75%		224.00
-1
-0.44%		228.00
4
1.79%		 　235.00
7
3.07%		226.50
-8.5
-3.62%		229.00
2.5
1.1%		225.50
-3.5
-1.53%		 　214.00
-11.5
-5.1%		214.00
0
0%		211.00
-3
-1.4%		218.00
7
3.32%		230.00
12
5.5%		 　227.50
-2.5
-1.09%		224.50
-3
-1.32%		224.00
-0.5
-0.22%		224.50
0.5
0.22%		218.50
-6
-2.67%		 　228.00
9.5
4.35%		234.50
6.5
2.85%		234.00
-0.5
-0.21%		225.50
-8.5
-3.63%		225.00
-0.5
-0.22%		 225.17
7 月　　229.00
4
1.78%		229.50
0.5
0.22%		222.00
-7.5
-3.27%		229.00
7
3.15%		224.00
-5
-2.18%		 　223.00
-1
-0.45%		222.50
-0.5
-0.22%		244.50
22
9.89%		244.00
-0.5
-0.2%		255.00
11
4.51%		 　263.00
8
3.14%		262.50
-0.5
-0.19%		264.00
1.5
0.57%		262.50
-1.5
-0.57%		265.00
2.5
0.95%		 　268.00
3
1.13%		284.00
16
5.97%		280.00
-4
-1.41%		288.00
8
2.86%		282.00
-6
-2.08%		 290.00
8
2.84%		256.37
8 月286.00
-4
-1.38%		292.50
6.5
2.27%		300.00
7.5
2.56%		316.00
16
5.33%		 　342.50
26.5
8.39%		310.50
-32
-9.34%		313.00
2.5
0.81%		292.00
-21
-6.71%		311.00
19
6.51%		 　308.00
-3
-0.96%		313.00
5
1.62%		317.00
4
1.28%		325.00
8
2.52%		322.00
-3
-0.92%		 　315.00
-7
-2.17%		320.00
5
1.59%		320.00
0
0%		328.50
8.5
2.66%		345.00
16.5
5.02%		 　352.00
7
2.03%		363.00
11
3.13%		367.00
4
1.1%		361.50
-5.5
-1.5%		323.63
9 月363.00
1.5
0.41%		 　352.50
-10.5
-2.89%		361.00
8.5
2.41%		359.00
-2
-0.55%		336.00
-23
-6.41%		346.00
10
2.98%		 　331.50
-14.5
-4.19%		333.00
1.5
0.45%		314.00
-19
-5.71%		333.00
19
6.05%		336.00
3
0.9%		 　330.50
-5.5
-1.64%		316.00
-14.5
-4.39%		317.00
1
0.32%		325.00
8
2.52%		312.00
-13
-4%		 　301.00
-11
-3.53%		303.50
2.5
0.83%		321.00
17.5
5.77%		314.00
-7
-2.18%		301.50
-12.5
-3.98%		308.50
7
2.32%		 327.52
10 月　312.50
4
1.3%		309.00
-3.5
-1.12%		 318.00
9
2.91%		311.50
-6.5
-2.04%		 　　　308.00
-3.5
-1.12%		314.00
6
1.95%		306.50
-7.5
-2.39%		 　323.00
16.5
5.38%		306.00
-17
-5.26%		277.00
-29
-9.48%		282.00
5
1.81%		271.00
-11
-3.9%		 　276.00
5
1.85%		279.50
3.5
1.27%		275.50
-4
-1.43%		274.00
-1.5
-0.54%		264.00
-10
-3.65%		 　271.50
7.5
2.84%		276.50
5
1.84%		293.83
11 月280.00
3.5
1.27%		269.00
-11
-3.93%		283.00
14
5.2%		 　289.50
6.5
2.3%		276.00
-13.5
-4.66%		270.50
-5.5
-1.99%		245.00
-25.5
-9.43%		241.00
-4
-1.63%		 　241.00
0
0%		252.50
11.5
4.77%		253.00
0.5
0.2%		252.00
-1
-0.4%		250.50
-1.5
-0.6%		 　241.50
-9
-3.59%		248.00
6.5
2.69%		253.00
5
2.02%		246.00
-7
-2.77%		242.50
-3.5
-1.42%		 　249.00
6.5
2.68%		249.50
0.5
0.2%		243.00
-6.5
-2.61%		236.50
-6.5
-2.67%		 254.24
12 月231.50
-5
-2.11%		 　237.00
5.5
2.38%		235.50
-1.5
-0.63%		228.00
-7.5
-3.18%		205.50
-22.5
-9.87%		212.50
7
3.41%		 　217.50
5
2.35%		220.00
2.5
1.15%		217.00
-3
-1.36%		218.00
1
0.46%		211.50
-6.5
-2.98%		 　207.00
-4.5
-2.13%		217.50
10.5
5.07%		218.50
1
0.46%		216.50
-2
-0.92%		214.00
-2.5
-1.15%		 　213.50
-0.5
-0.23%		193.50
-20
-9.37%		194.50
1
0.52%		199.00
4.5
2.31%		199.00
0
0%		　　215.28

說明:最高漲幅:9.89%最低跌幅:-9.87% 最高價:367.00最低價:88.70平均價:217.24,灰色底表示週末,漲166天(1072.7)元,跌137天(-798.6)元,平盤13天
10%=10,9%=2,8%=3,7%=3,6%=8,5%=11,4%=8,3%=38,2%=42,1%=21,0%=33,-0%=1,-1%=1,-2%=3,-3%=4,-4%=6,-5%=16,-6%=16,-7%=24,-8%=28,-9%=38,

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
2017-01-03 6456 694103 521 63314562 91.00 91.60 90.90 91.00 0.50 0% 91.00 41 91.20 12 11.74
2017-01-04 6456 1382800 966 127159640 92.00 92.50 91.20 92.40 1.40 1.54% 92.40 10 92.50 71 11.92
2017-01-05 6456 3514600 2387 326852279 93.20 93.90 91.70 91.80 0.60 -0.65% 91.80 31 91.90 6 11.85
2017-01-06 6456 1047700 784 96297490 92.00 92.50 91.50 91.70 0.10 -0.11% 91.70 47 91.80 12 11.83
2017-01-09 6456 1345120 943 123644968 92.50 93.00 91.10 91.70 0.00 0% 91.50 8 91.70 3 11.83
2017-01-10 6456 782500 620 71525550 91.90 91.90 91.10 91.10 0.60 -0.65% 91.10 73 91.20 1 11.75
2017-01-11 6456 2390430 1752 214869670 90.60 91.50 88.70 88.70 2.40 -2.63% 88.70 22 88.80 3 11.45
2017-01-12 6456 1995537 1398 179917051 88.70 91.30 88.50 90.30 1.60 1.8% 90.30 5 90.40 1 11.65
2017-01-13 6456 1509270 1164 135503400 89.60 90.60 89.20 89.70 0.60 -0.66% 89.70 51 90.00 1 11.57
2017-01-16 6456 2196570 1557 198495100 89.70 91.40 89.70 90.00 0.30 0.33% 89.90 5 90.00 13 11.61
2017-01-17 6456 2053300 1501 187191740 89.90 91.80 89.90 91.30 1.30 1.44% 91.10 3 91.30 10 11.78
2017-01-18 6456 1866070 1316 170030484 91.00 91.70 90.30 91.00 0.30 -0.33% 91.00 7 91.20 1 11.74
2017-01-19 6456 6183989 4177 577956271 92.50 94.40 91.60 93.00 2.00 2.2% 92.90 17 93.10 6 12.00
2017-01-20 6456 12742904 8660 1235077523 93.70 99.60 93.60 97.60 4.60 4.95% 97.50 22 97.60 33 12.59
2017-01-23 6456 7719514 4930 756137313 98.80 99.50 96.40 96.60 1.00 -1.02% 96.60 8 97.00 6 12.46
2017-01-24 6456 7488019 4922 743218078 97.80 101.00 97.30 99.10 2.50 2.59% 99.10 2 99.20 3 12.79
2017-02-02 6456 5542740 3529 563053240 102.50 103.50 100.00 101.00 1.90 1.92% 101.00 58 101.50 61 13.03
2017-02-03 6456 4540955 2961 468517884 102.50 105.00 100.50 103.00 2.00 1.98% 102.50 39 103.00 5 13.29
2017-02-06 6456 6990532 4231 751698424 105.00 109.50 104.50 107.50 4.50 4.37% 107.50 170 108.00 62 13.87
2017-02-07 6456 7470580 4399 783259320 103.50 107.50 102.00 105.50 2.00 -1.86% 105.00 175 105.50 166 13.61
2017-02-08 6456 12820306 7105 1436935722 107.50 115.50 105.50 114.00 8.50 8.06% 113.50 87 114.00 89 14.71
2017-02-09 6456 12395856 7669 1455116948 115.00 120.50 113.50 117.50 3.50 3.07% 117.50 154 118.00 14 15.16
2017-02-10 6456 10574417 6166 1220186204 119.50 120.50 111.00 112.00 5.50 -4.68% 112.00 44 112.50 15 14.45
2017-02-13 6456 13606572 6083 1639996856 114.50 123.00 114.50 123.00 11.00 9.82% 123.00 1695 0.00 0 15.87
2017-02-14 6456 17218876 9831 2147483647 126.50 129.00 122.50 125.50 2.50 2.03% 125.50 8 126.00 221 16.19
2017-02-15 6456 6421439 4190 813013593 127.00 129.50 124.00 125.50 0.00 0% 125.50 43 126.00 9 16.19
2017-02-16 6456 5668209 3510 711361856 126.00 128.00 123.50 128.00 2.50 1.99% 127.50 6 128.00 214 16.52
2017-02-17 6456 8088093 5215 1056249718 131.50 134.50 126.00 126.00 2.00 -1.56% 126.00 149 126.50 12 16.26
2017-02-18 6456 5317840 3314 656929740 123.50 126.00 121.00 123.50 2.50 -1.98% 123.50 44 124.00 61 15.94
2017-02-20 6456 10950400 6685 1311303100 122.50 122.50 116.50 122.00 1.50 -1.21% 121.50 10 122.00 202 15.74
2017-02-21 6456 5308178 3469 653275716 124.50 125.50 120.50 122.00 0.00 0% 122.00 36 122.50 17 15.74
2017-02-22 6456 10998162 6415 1388862493 124.00 131.50 120.50 126.00 4.00 3.28% 126.00 41 126.50 45 16.26
2017-02-23 6456 8339663 5129 1064502712 129.50 130.50 124.00 124.00 2.00 -1.59% 124.00 15 125.00 68 16.00
2017-02-24 6456 3621481 2363 455297106 124.00 128.00 123.00 126.00 2.00 1.61% 126.00 34 126.50 17 16.26
2017-03-01 6456 3107269 2167 386443856 127.50 127.50 121.50 121.50 4.50 -3.57% 121.50 115 122.00 20 15.68
2017-03-02 6456 4933558 3252 613609469 125.50 127.50 122.00 124.50 3.00 2.47% 124.50 15 125.00 108 16.06
2017-03-03 6456 1781300 1218 219811850 123.50 125.00 122.00 123.00 1.50 -1.2% 123.00 114 123.50 5 15.87
2017-03-06 6456 3056440 1833 384126159 123.00 127.00 123.00 127.00 4.00 3.25% 126.50 19 127.00 233 16.39
2017-03-07 6456 3755469 2340 475770625 128.00 129.50 125.00 125.00 2.00 -1.57% 125.00 172 125.50 33 13.24
2017-03-08 6456 11214387 6612 1466540084 129.00 133.50 128.00 132.50 7.50 6% 132.00 58 132.50 42 14.04
2017-03-09 6456 6919670 4358 914593110 133.50 134.50 129.00 133.00 0.50 0.38% 132.50 18 133.00 23 14.09
2017-03-10 6456 6063914 3807 805940218 133.50 137.50 128.50 137.00 4.00 3.01% 136.50 25 137.00 89 14.51
2017-03-13 6456 11036600 6959 1568601399 138.00 146.00 135.50 146.00 9.00 6.57% 145.50 4 146.00 124 15.47
2017-03-14 6456 7761741 5403 1150597909 147.50 150.00 145.50 149.00 3.00 2.05% 148.50 31 149.00 71 15.78
2017-03-15 6456 6625112 4802 990223576 148.00 153.00 147.00 148.00 1.00 -0.67% 147.50 69 148.00 17 15.68
2017-03-16 6456 5874890 3616 864365550 150.00 151.00 143.00 145.00 3.00 -2.03% 145.00 61 145.50 10 15.36
2017-03-17 6456 5753733 3879 826553413 145.50 147.00 141.00 145.00 0.00 0% 144.50 3 145.00 41 15.36
2017-03-20 6456 4355050 2825 638245350 147.00 149.00 144.00 145.50 0.50 0.34% 145.50 164 146.50 20 15.41
2017-03-21 6456 2571209 1766 375407405 147.00 147.50 145.50 145.50 0.00 0% 145.50 32 146.00 68 15.41
2017-03-22 6456 6041344 3906 847576327 141.00 142.50 138.00 140.50 5.00 -3.44% 140.50 5 141.00 73 14.88
2017-03-23 6456 8880014 5614 1295957044 142.50 151.00 140.00 145.00 4.50 3.2% 145.00 67 146.00 10 15.36
2017-03-24 6456 8142310 5066 1215200153 147.00 151.50 146.50 148.50 3.50 2.41% 148.00 36 148.50 12 15.73
2017-03-27 6456 2859652 2011 418096344 148.00 148.50 144.50 144.50 4.00 -2.69% 144.50 280 145.00 6 15.31
2017-03-28 6456 3729398 2402 542523908 146.00 149.00 140.50 145.50 1.00 0.69% 145.00 76 145.50 2 15.41
2017-03-29 6456 2431715 1544 352729317 148.00 148.50 143.50 143.50 2.00 -1.37% 143.50 44 144.00 43 15.20
2017-03-30 6456 6264917 3790 922284169 143.00 149.50 142.00 149.00 5.50 3.83% 148.50 11 149.00 64 15.78
2017-03-31 6456 4514600 2742 667288798 148.50 150.50 145.00 145.50 3.50 -2.35% 145.50 46 146.00 5 15.41
2017-04-05 6456 3054267 2115 449554482 146.00 149.00 145.00 147.00 1.50 1.03% 146.50 29 147.00 8 15.57
2017-04-06 6456 3792759 2326 561360573 148.50 149.50 146.50 147.00 0.00 0% 147.00 27 147.50 102 15.57
2017-04-07 6456 3931650 2318 570836423 148.00 148.50 143.00 144.50 2.50 -1.7% 144.00 41 144.50 25 15.31
2017-04-10 6456 4756474 3103 669323886 143.50 145.50 138.00 138.50 6.00 -4.15% 138.50 22 139.00 46 14.67
2017-04-11 6456 5079203 3113 693019504 138.50 140.00 133.50 136.00 2.50 -1.81% 135.50 15 136.00 85 14.41
2017-04-12 6456 4191774 2490 558427942 137.50 137.50 130.00 132.00 4.00 -2.94% 131.50 20 132.00 4 13.98
2017-04-13 6456 5963750 3770 797139625 131.00 137.00 129.00 135.50 3.50 2.65% 135.50 23 136.00 23 14.35
2017-04-14 6456 3704200 2227 489605900 132.00 134.50 130.00 131.00 4.50 -3.32% 131.00 67 131.50 4 13.88
2017-04-17 6456 6787825 3777 882158375 130.50 134.50 125.00 134.50 3.50 2.67% 134.50 4 135.00 106 14.25
2017-04-18 6456 2957729 1862 398647957 136.00 136.50 133.00 133.00 1.50 -1.12% 133.00 156 133.50 2 14.09
2017-04-19 6456 2596972 1623 346192804 132.00 134.50 131.50 132.50 0.50 -0.38% 132.00 41 132.50 3 14.04
2017-04-20 6456 8541608 5132 1184578204 133.50 143.00 133.50 139.00 6.50 4.91% 138.50 8 139.00 13 14.72
2017-04-21 6456 9022836 5285 1299556884 142.00 146.50 141.50 144.00 5.00 3.6% 143.50 29 144.00 21 15.25
2017-04-24 6456 6888382 4404 1017547105 146.50 149.50 145.00 149.50 5.50 3.82% 149.00 34 149.50 19 15.84
2017-04-25 6456 16595150 8506 2147483647 151.50 164.00 150.00 164.00 14.50 9.7% 164.00 624 0.00 0 17.37
2017-04-26 6456 13764067 8944 2147483647 167.00 172.00 166.50 166.50 2.50 1.52% 166.50 32 167.00 34 17.64
2017-04-27 6456 6141710 3945 1037277120 166.00 172.00 164.50 172.00 5.50 3.3% 171.50 10 172.00 202 18.22
2017-04-28 6456 8061782 5342 1392530766 170.50 177.50 168.50 168.50 3.50 -2.03% 168.50 192 169.00 3 17.85
2017-05-02 6456 7684455 4805 1360343675 172.00 185.00 170.00 185.00 16.50 9.79% 185.00 1534 0.00 0 19.60
2017-05-03 6456 10851900 7454 1991543000 186.00 189.00 175.00 175.50 9.50 -5.14% 175.50 21 176.00 31 18.59
2017-05-04 6456 6743496 4664 1208036516 177.00 182.00 176.00 180.50 5.00 2.85% 179.00 3 180.50 58 19.12
2017-05-05 6456 3506953 2584 624747181 180.00 181.00 175.50 178.00 2.50 -1.39% 177.50 11 178.00 49 15.70
2017-05-08 6456 2598756 1172 508056796 195.50 195.50 195.50 195.50 17.50 9.83% 195.50 19309 0.00 0 17.24
2017-05-09 6456 21926575 13520 2147483647 200.50 210.50 199.00 205.50 10.00 5.12% 205.00 26 205.50 109 18.12
2017-05-10 6456 8073810 5215 1645628194 205.00 207.00 201.50 204.00 1.50 -0.73% 203.50 41 204.00 24 17.99
2017-05-11 6456 8632681 5772 1783637458 205.00 210.00 202.50 210.00 6.00 2.94% 210.00 18 210.50 41 18.52
2017-05-12 6456 9033401 6433 1889425604 213.00 214.00 202.50 208.50 1.50 -0.71% 208.00 1 208.50 31 18.39
2017-05-15 6456 12874090 9191 2147483647 209.00 229.00 207.50 227.00 18.50 8.87% 226.50 41 227.50 44 20.02
2017-05-16 6456 10315113 7253 2147483647 227.00 227.00 213.00 213.00 14.00 -6.17% 213.00 108 213.50 2 18.78
2017-05-17 6456 10701995 7715 2147483647 212.00 216.00 206.00 207.00 6.00 -2.82% 206.50 73 207.00 17 18.25
2017-05-18 6456 12190189 8392 2147483647 201.00 211.00 199.50 210.00 3.00 1.45% 209.50 5 210.00 28 18.52
2017-05-19 6456 4942300 3779 1034830448 212.50 212.50 207.00 207.00 3.00 -1.43% 207.00 65 207.50 16 18.25
2017-05-22 6456 11367652 7904 2147483647 209.50 219.50 208.50 219.00 12.00 5.8% 218.50 16 219.00 30 19.31
2017-05-23 6456 7765098 5137 1695386668 221.00 223.00 215.00 216.00 3.00 -1.37% 216.00 74 217.00 17 19.05
2017-05-24 6456 16308418 11617 2147483647 219.00 237.00 218.50 228.50 12.50 5.79% 228.50 88 229.00 10 20.15
2017-05-25 6456 9072298 6707 2087712444 232.00 235.00 227.00 227.50 1.00 -0.44% 227.50 34 228.00 16 20.06
2017-05-26 6456 7802286 5461 1748740349 227.50 228.50 219.50 228.50 1.00 0.44% 228.00 86 228.50 44 20.15
2017-05-31 6456 11647390 7696 2147483647 238.00 239.50 228.50 229.00 0.50 0.22% 229.00 142 229.50 10 20.19
2017-06-01 6456 6269416 4574 1410332600 227.50 229.00 222.50 225.00 4.00 -1.75% 224.50 26 225.00 7 19.84
2017-06-02 6456 5658178 4050 1283486050 225.50 230.50 222.50 224.00 1.00 -0.44% 224.00 13 224.50 12 19.75
2017-06-03 6456 4145128 2998 940347684 225.50 229.50 224.50 228.00 4.00 1.79% 227.50 6 228.00 11 20.11
2017-06-06 6456 6286950 4278 1442562100 230.00 235.00 224.00 235.00 5.00 3.07% 234.50 25 235.00 86 20.72
2017-06-07 6456 10640564 7315 2147483647 237.00 237.00 226.50 226.50 8.50 -3.62% 226.50 65 227.00 6 19.97
2017-06-08 6456 4058589 2813 927441381 228.00 230.50 226.50 229.00 2.50 1.1% 228.50 22 229.00 42 20.19
2017-06-09 6456 3175025 2030 721409635 230.50 232.00 225.00 225.50 3.50 -1.53% 225.50 6 226.00 32 19.89
2017-06-12 6456 7139879 4324 1559529917 219.00 222.50 214.00 214.00 11.50 -5.1% 214.00 113 215.00 14 18.87
2017-06-13 6456 6055257 3947 1300021868 212.00 218.00 211.50 214.00 0.00 0% 214.00 38 214.50 32 18.87
2017-06-14 6456 8165771 5089 1730594681 213.00 216.00 207.50 211.00 0.00 -1.4% 211.00 13 211.50 1 18.61
2017-06-15 6456 10696095 6674 2147483647 213.00 221.00 212.50 218.00 7.00 3.32% 218.00 254 218.50 35 19.22
2017-06-16 6456 13635642 8603 2147483647 218.00 230.00 216.00 230.00 12.00 5.5% 229.50 7 230.00 263 20.28
2017-06-19 6456 8331205 5593 1913885126 229.00 233.00 227.50 227.50 2.50 -1.09% 227.00 98 227.50 13 20.06
2017-06-20 6456 10590203 6676 2147483647 230.00 233.00 224.00 224.50 3.00 -1.32% 224.50 53 225.00 7 19.80
2017-06-21 6456 8373312 5078 1869685541 223.50 226.50 219.50 224.00 0.50 -0.22% 224.00 131 224.50 3 19.75
2017-06-22 6456 14249555 7961 2147483647 228.50 231.00 224.50 224.50 0.50 0.22% 224.00 295 224.50 35 19.80
2017-06-23 6456 13405285 7823 2147483647 219.50 222.50 217.50 218.50 6.00 -2.67% 218.00 102 218.50 1 19.27
2017-06-26 6456 11760699 7095 2147483647 219.00 230.00 218.00 228.00 9.50 4.35% 227.50 80 228.00 121 20.11
2017-06-27 6456 17341907 10039 2147483647 227.00 237.00 225.50 234.50 6.50 2.85% 234.00 11 234.50 61 20.68
2017-06-28 6456 10474553 7432 2147483647 231.50 237.00 230.50 234.00 0.50 -0.21% 234.00 8 234.50 30 20.63
2017-06-29 6456 13251333 8362 2147483647 236.00 238.50 225.50 225.50 8.50 -3.63% 225.50 108 226.00 4 19.89
2017-06-30 6456 5577064 3669 1247708592 223.00 225.50 221.00 225.00 0.50 -0.22% 225.00 14 225.50 42 19.84
2017-07-03 6456 4373492 3027 993612668 226.00 229.00 224.50 229.00 4.00 1.78% 228.50 4 229.00 79 20.19
2017-07-04 6456 3637945 2586 833302350 229.50 231.00 227.00 229.50 0.50 0.22% 229.00 18 229.50 18 20.24
2017-07-05 6456 12303079 7231 2147483647 226.50 228.00 219.50 222.00 7.50 -3.27% 221.50 30 222.00 59 19.58
2017-07-06 6456 16092909 10046 2147483647 224.50 234.00 224.00 229.00 7.00 3.15% 228.50 21 229.00 6 20.19
2017-07-07 6456 12621138 5234 2147483647 229.00 230.50 224.00 224.00 5.00 -2.18% 224.00 256 224.50 16 19.75
2017-07-10 6456 8710407 5130 1943064261 225.50 227.00 219.50 223.00 1.00 -0.45% 223.00 46 223.50 149 19.66
2017-07-11 6456 7186700 4626 1615184800 225.00 227.50 221.00 222.50 0.50 -0.22% 222.50 29 223.00 13 19.62
2017-07-12 6456 31957975 16577 2147483647 225.00 244.50 225.00 244.50 22.00 9.89% 244.50 1683 0.00 0 21.56
2017-07-13 6456 15786902 9978 2147483647 248.50 248.50 242.00 244.00 0.50 -0.2% 244.00 96 244.50 139 21.52
2017-07-14 6456 31122257 19966 2147483647 245.00 265.50 245.00 255.00 11.00 4.51% 254.50 20 255.00 48 22.49
2017-07-17 6456 13161322 8997 2147483647 258.50 263.00 253.00 263.00 8.00 3.14% 263.00 33 263.50 61 23.19
2017-07-18 6456 10483619 7453 2147483647 262.00 267.00 260.50 262.50 0.50 -0.19% 262.50 37 263.00 15 23.15
2017-07-19 6456 18399228 12763 2147483647 265.00 276.00 261.50 264.00 1.50 0.57% 263.50 31 264.00 24 23.28
2017-07-20 6456 9299893 6517 2147483647 262.00 264.00 257.50 262.50 1.50 -0.57% 262.00 14 262.50 19 23.15
2017-07-21 6456 11623306 8216 2147483647 266.00 271.50 260.00 265.00 2.50 0.95% 264.50 69 265.00 48 23.37
2017-07-24 6456 5225372 3677 1396225696 266.00 269.50 264.50 268.00 3.00 1.13% 268.00 32 268.50 113 23.63
2017-07-25 6456 21846548 14035 2147483647 271.50 285.00 270.50 284.00 16.00 5.97% 283.50 18 284.00 14 25.04
2017-07-26 6456 12595144 8495 2147483647 285.50 289.00 279.00 280.00 4.00 -1.41% 280.00 128 280.50 3 24.69
2017-07-27 6456 12081249 8505 2147483647 281.00 290.50 280.50 288.00 8.00 2.86% 288.00 24 288.50 33 25.40
2017-07-28 6456 10425636 7414 2147483647 286.00 291.50 279.00 282.00 6.00 -2.08% 282.00 2 282.50 23 24.87
2017-07-31 6456 9444328 6469 2147483647 282.00 290.00 276.50 290.00 8.00 2.84% 289.50 12 290.00 231 25.57
2017-08-01 6456 7489430 5198 2147483647 289.50 291.50 286.00 286.00 4.00 -1.38% 286.00 88 286.50 2 25.22
2017-08-02 6456 14704367 9507 2147483647 292.00 300.00 292.00 292.50 6.50 2.27% 292.50 60 293.00 17 25.79
2017-08-03 6456 8712865 5969 2147483647 292.00 300.00 287.50 300.00 7.50 2.56% 299.50 2 300.00 214 26.46
2017-08-04 6456 12540035 8716 2147483647 299.50 316.00 298.00 316.00 16.00 5.33% 316.00 8 316.50 11 27.87
2017-08-07 6456 15259010 10733 2147483647 319.00 347.00 318.00 342.50 26.50 8.39% 342.00 24 342.50 32 23.22
2017-08-08 6456 22541496 15557 2147483647 342.50 345.00 309.00 310.50 32.00 -9.34% 310.00 50 310.50 23 21.05
2017-08-09 6456 16384028 11797 2147483647 310.00 325.50 307.00 313.00 2.50 0.81% 313.00 116 313.50 13 21.22
2017-08-10 6456 21071426 14859 2147483647 316.00 319.00 288.50 292.00 21.00 -6.71% 292.00 45 292.50 1 19.80
2017-08-11 6456 23596597 15247 2147483647 297.00 316.50 294.00 311.00 19.00 6.51% 311.00 383 311.50 3 21.08
2017-08-14 6456 15844209 10972 2147483647 317.00 319.00 307.00 308.00 3.00 -0.96% 308.00 90 308.50 4 20.88
2017-08-15 6456 12815212 8980 2147483647 318.50 322.00 310.50 313.00 5.00 1.62% 313.00 120 313.50 14 21.22
2017-08-16 6456 7870728 5850 2147483647 313.00 318.50 307.50 317.00 4.00 1.28% 316.50 11 317.00 43 21.49
2017-08-17 6456 11644214 8108 2147483647 322.00 328.50 321.00 325.00 8.00 2.52% 324.50 107 325.00 8 22.03
2017-08-18 6456 6457132 4594 2075357900 321.00 324.00 319.00 322.00 3.00 -0.92% 322.00 18 322.50 47 21.83
2017-08-21 6456 7920156 5756 2147483647 326.00 327.50 313.00 315.00 7.00 -2.17% 315.00 1 315.50 11 21.36
2017-08-22 6456 7147190 5351 2147483647 318.50 324.50 317.50 320.00 5.00 1.59% 320.00 26 320.50 9 21.69
2017-08-23 6456 13229468 9930 2147483647 327.00 337.50 320.00 320.00 0.00 0% 320.00 175 320.50 1 21.69
2017-08-24 6456 8213676 5861 2147483647 325.00 330.50 322.50 328.50 8.50 2.66% 328.50 33 329.00 50 22.27
2017-08-25 6456 18206304 12300 2147483647 333.00 346.00 331.50 345.00 16.50 5.02% 345.00 39 345.50 25 23.39
2017-08-28 6456 13644937 9881 2147483647 352.00 361.50 351.50 352.00 7.00 2.03% 352.00 65 353.00 10 23.86
2017-08-29 6456 12663897 8895 2147483647 353.00 366.00 344.00 363.00 11.00 3.13% 363.00 20 363.50 32 24.61
2017-08-30 6456 16239203 11609 2147483647 375.00 379.00 362.50 367.00 4.00 1.1% 366.50 18 367.00 6 24.88
2017-08-31 6456 29297408 13227 2147483647 372.50 374.50 353.50 361.50 5.50 -1.5% 360.50 5 361.50 310 24.51
2017-09-01 6456 11098750 8140 2147483647 364.00 369.50 359.00 363.00 1.50 0.41% 363.00 9 363.50 3 24.61
2017-09-04 6456 7761892 5547 2147483647 360.00 363.00 351.50 352.50 10.50 -2.89% 352.50 22 353.00 7 23.90
2017-09-05 6456 6790981 4844 2147483647 358.00 362.00 354.50 361.00 8.50 2.41% 361.00 15 361.50 63 24.47
2017-09-06 6456 6037043 4556 2147483647 359.00 363.00 349.00 359.00 2.00 -0.55% 359.00 39 359.50 24 24.34
2017-09-07 6456 15103744 11345 2147483647 364.00 366.00 336.00 336.00 23.00 -6.41% 336.00 46 338.00 58 22.78
2017-09-08 6456 9381358 6677 2147483647 340.50 346.50 338.00 346.00 10.00 2.98% 346.00 4 346.50 54 23.46
2017-09-11 6456 10431766 7344 2147483647 352.00 353.00 328.00 331.50 14.50 -4.19% 331.00 82 331.50 15 22.47
2017-09-12 6456 7600903 5706 2147483647 336.00 344.00 332.00 333.00 1.50 0.45% 332.50 102 333.00 3 22.58
2017-09-13 6456 11462803 8446 2147483647 335.00 336.00 311.00 314.00 19.00 -5.71% 313.50 33 314.00 1 21.29
2017-09-14 6456 14796880 10764 2147483647 313.50 333.00 304.50 333.00 19.00 6.05% 332.50 27 333.00 59 22.58
2017-09-15 6456 10282879 6673 2147483647 335.50 337.00 327.00 336.00 3.00 0.9% 335.00 1 336.00 14 22.78
2017-09-18 6456 4942562 3505 1653672770 339.50 340.50 330.50 330.50 5.50 -1.64% 330.50 11 331.00 3 22.41
2017-09-19 6456 8054747 5845 2147483647 329.00 329.00 315.00 316.00 14.50 -4.39% 316.00 40 317.00 7 21.42
2017-09-20 6456 8578194 6335 2147483647 321.00 324.50 310.50 317.00 1.00 0.32% 317.00 50 318.00 3 21.49
2017-09-21 6456 8171723 5732 2147483647 318.00 327.50 318.00 325.00 8.00 2.52% 325.00 57 325.50 2 22.03
2017-09-22 6456 6171076 4535 1947819896 323.00 323.00 309.00 312.00 13.00 -4% 312.00 3 312.50 12 21.15
2017-09-25 6456 7883242 5760 2147483647 312.50 314.50 297.50 301.00 11.00 -3.53% 301.00 83 301.50 22 20.41
2017-09-26 6456 9250256 6607 2147483647 303.00 314.00 298.00 303.50 2.50 0.83% 303.50 13 304.00 74 20.58
2017-09-27 6456 15969904 10970 2147483647 316.00 325.50 314.00 321.00 17.50 5.77% 320.50 2 321.00 6 21.76
2017-09-28 6456 8090818 5914 2147483647 323.00 326.00 314.00 314.00 7.00 -2.18% 314.00 104 315.00 1 21.29
2017-09-29 6456 10204242 7178 2147483647 308.00 310.00 298.00 301.50 12.50 -3.98% 301.50 67 302.00 8 20.44
2017-09-30 6456 4711687 3418 1457919157 308.50 312.50 307.00 308.50 7.00 2.32% 308.50 3 309.00 48 20.92
2017-10-02 6456 5294745 3828 1652681175 310.00 316.00 307.00 312.50 4.00 1.3% 312.00 20 312.50 15 21.19
2017-10-03 6456 3669960 2805 1139207036 314.50 314.50 308.00 309.00 3.50 -1.12% 308.50 87 309.00 18 20.95
2017-10-05 6456 7530211 5353 2147483647 308.00 318.00 305.50 318.00 9.00 2.91% 318.00 21 318.50 61 21.56
2017-10-06 6456 10141191 7251 2147483647 322.50 323.00 311.00 311.50 6.50 -2.04% 311.50 84 312.00 22 21.12
2017-10-11 6456 7252538 5172 2147483647 313.00 315.00 306.00 308.00 3.50 -1.12% 308.00 158 309.00 3 20.88
2017-10-12 6456 8794630 6423 2147483647 309.50 316.50 303.00 314.00 6.00 1.95% 314.00 59 314.50 1 21.29
2017-10-13 6456 6100093 4296 1878472737 309.50 311.00 306.00 306.50 7.50 -2.39% 306.50 12 307.00 7 20.78
2017-10-16 6456 15133676 10640 2147483647 315.00 326.50 315.00 323.00 16.50 5.38% 323.00 79 324.00 33 21.90
2017-10-17 6456 13276240 10036 2147483647 325.00 325.00 305.50 306.00 17.00 -5.26% 306.00 73 306.50 36 20.75
2017-10-18 6456 31361019 21387 2147483647 308.50 310.50 275.50 277.00 29.00 -9.48% 276.50 120 277.00 7 18.78
2017-10-19 6456 14943270 10192 2147483647 276.00 286.00 272.50 282.00 5.00 1.81% 282.00 79 282.50 1 19.12
2017-10-20 6456 22254392 15403 2147483647 277.00 277.00 261.50 271.00 11.00 -3.9% 270.50 45 271.00 65 18.37
2017-10-23 6456 13070768 9077 2147483647 276.00 286.00 274.00 276.00 5.00 1.85% 276.00 32 276.50 2 18.71
2017-10-24 6456 9900806 7238 2147483647 273.00 279.50 269.00 279.50 3.50 1.27% 279.00 30 279.50 64 18.95
2017-10-25 6456 9877372 6957 2147483647 280.00 287.50 275.50 275.50 4.00 -1.43% 275.50 54 276.00 3 18.68
2017-10-26 6456 12653505 8438 2147483647 274.50 281.00 269.00 274.00 1.50 -0.54% 274.00 103 275.00 13 18.58
2017-10-27 6456 12939770 8713 2147483647 278.00 283.00 262.00 264.00 10.00 -3.65% 264.00 57 264.50 72 17.90
2017-10-30 6456 14861362 9956 2147483647 280.00 283.00 268.00 271.50 7.50 2.84% 271.00 111 271.50 8 18.41
2017-10-31 6456 9360517 6384 2147483647 271.50 279.50 270.50 276.50 5.00 1.84% 276.00 33 276.50 13 18.75
2017-11-01 6456 12828481 8825 2147483647 278.50 286.00 277.50 280.00 3.50 1.27% 280.00 29 280.50 60 18.98
2017-11-02 6456 12512678 8805 2147483647 280.00 282.00 267.50 269.00 11.00 -3.93% 269.00 87 269.50 50 18.24
2017-11-03 6456 15612502 10287 2147483647 273.00 283.00 267.00 283.00 14.00 5.2% 282.50 1 283.00 56 19.19
2017-11-06 6456 17601581 11672 2147483647 291.00 293.00 284.50 289.50 6.50 2.3% 289.00 39 289.50 33 19.63
2017-11-07 6456 14675360 9412 2147483647 287.00 288.00 276.00 276.00 13.50 -4.66% 276.00 199 276.50 8 14.27
2017-11-08 6456 15841096 10762 2147483647 280.00 284.00 269.00 270.50 5.50 -1.99% 270.50 270 271.00 14 13.99
2017-11-09 6456 33221529 21442 2147483647 260.00 266.00 244.00 245.00 25.50 -9.43% 245.00 106 245.50 57 12.67
2017-11-10 6456 22551816 14658 2147483647 243.50 247.50 234.50 241.00 4.00 -1.63% 241.00 35 241.50 22 12.46
2017-11-13 6456 17671594 11420 2147483647 249.00 252.00 241.00 241.00 0.00 0% 241.00 106 241.50 3 12.46
2017-11-14 6456 18959821 12063 2147483647 245.00 256.50 243.00 252.50 11.50 4.77% 252.00 123 252.50 78 13.06
2017-11-15 6456 12246079 8288 2147483647 251.00 258.00 250.50 253.00 0.50 0.2% 253.00 60 253.50 15 13.08
2017-11-16 6456 8592196 5556 2147483647 255.00 259.00 252.00 252.00 1.00 -0.4% 252.00 21 252.50 5 13.03
2017-11-17 6456 6713270 4690 1704473629 257.00 257.50 250.50 250.50 1.50 -0.6% 250.50 27 251.00 12 12.95
2017-11-20 6456 14285513 9378 2147483647 251.50 255.50 240.00 241.50 9.00 -3.59% 241.50 106 242.00 33 12.49
2017-11-21 6456 8830986 6035 2147483647 244.00 249.50 241.50 248.00 6.50 2.69% 247.50 20 248.00 79 12.82
2017-11-22 6456 13782673 9410 2147483647 251.00 258.50 249.50 253.00 5.00 2.02% 253.00 161 253.50 9 13.08
2017-11-23 6456 8253908 5532 2059206184 254.50 255.50 246.00 246.00 7.00 -2.77% 246.00 77 246.50 46 12.72
2017-11-24 6456 7109988 4733 1732961574 245.50 249.00 240.50 242.50 3.50 -1.42% 242.50 82 243.00 8 12.54
2017-11-27 6456 10483617 6873 2147483647 245.00 256.00 245.00 249.00 6.50 2.68% 248.50 71 249.00 4 12.87
2017-11-28 6456 8038584 5414 2024146500 253.00 255.50 248.00 249.50 0.50 0.2% 249.50 63 250.00 25 12.90
2017-11-29 6456 9462406 6436 2147483647 251.50 252.50 241.00 243.00 6.50 -2.61% 242.50 160 243.00 14 12.56
2017-11-30 6456 10916785 7044 2147483647 240.00 240.00 232.00 236.50 6.50 -2.67% 236.00 10 236.50 52 12.23
2017-12-01 6456 8985165 5975 2106091692 239.00 240.00 228.00 231.50 5.00 -2.11% 231.50 214 232.00 1 11.97
2017-12-04 6456 11526036 7635 2147483647 240.00 243.50 236.00 237.00 5.50 2.38% 237.00 57 237.50 34 12.25
2017-12-05 6456 5197592 3764 1221305914 234.50 238.50 232.50 235.50 1.50 -0.63% 235.50 3 236.00 49 12.18
2017-12-06 6456 8474705 5292 1985252150 238.00 239.50 228.00 228.00 7.50 -3.18% 228.00 14 229.00 7 11.79
2017-12-07 6456 21757667 14389 2147483647 228.00 230.50 205.50 205.50 22.50 -9.87% 205.50 259 206.00 78 10.63
2017-12-08 6456 12070492 8101 2147483647 210.50 213.50 206.00 212.50 7.00 3.41% 212.50 16 213.00 76 10.99
2017-12-11 6456 9619654 6451 2062978739 211.00 219.00 207.50 217.50 5.00 2.35% 217.00 30 217.50 33 11.25
2017-12-12 6456 9342768 6251 2064066460 217.00 226.00 215.50 220.00 2.50 1.15% 220.00 16 220.50 24 11.38
2017-12-13 6456 7152860 4738 1583839120 224.00 226.50 216.50 217.00 3.00 -1.36% 217.00 152 217.50 17 11.22
2017-12-14 6456 5796883 3654 1270957111 219.00 222.50 216.00 218.00 1.00 0.46% 218.00 20 218.50 24 11.27
2017-12-15 6456 4731418 3240 1013250240 219.00 219.50 211.50 211.50 6.50 -2.98% 211.50 91 212.00 36 10.94
2017-12-18 6456 5678035 4119 1190134815 212.50 214.00 207.00 207.00 4.50 -2.13% 207.00 152 208.00 11 10.70
2017-12-19 6456 13681311 8899 2147483647 209.00 221.50 208.00 217.50 10.50 5.07% 217.50 55 218.00 3 11.25
2017-12-20 6456 6878280 4716 1495544176 215.50 220.00 214.50 218.50 1.00 0.46% 218.50 41 219.00 110 11.30
2017-12-21 6456 12688083 8295 2147483647 219.50 227.50 216.50 216.50 2.00 -0.92% 216.50 117 217.00 11 11.19
2017-12-22 6456 5623880 3689 1212492700 217.50 220.00 211.50 214.00 2.50 -1.15% 214.00 8 214.50 42 11.07
2017-12-25 6456 3109983 2208 669918345 215.00 217.50 213.00 213.50 0.50 -0.23% 213.50 46 214.00 36 11.04
2017-12-26 6456 16573480 11395 2147483647 212.00 213.50 193.00 193.50 20.00 -9.37% 193.50 132 194.00 29 10.01
2017-12-27 6456 7152359 4994 1395176681 193.00 197.50 191.00 194.50 1.00 0.52% 194.50 32 195.00 37 10.06
2017-12-28 6456 6371153 4486 1275263100 198.00 203.00 197.50 199.00 4.50 2.31% 199.00 39 199.50 14 10.29
2017-12-29 6456 4746058 3159 943299600 200.50 202.50 196.00 199.00 0.00 0% 199.00 52 199.50 35 10.29