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　198.50
0
0%		201.00
2.5
1.26%		198.50
-2.5
-1.24%		201.50
3
1.51%		 　207.00
5.5
2.73%		200.00
-7
-3.38%		192.00
-8
-4%		193.00
1
0.52%		194.50
1.5
0.78%		 　195.00
0.5
0.26%		200.00
5
2.56%		193.50
-6.5
-3.25%		190.00
-3.5
-1.81%		184.50
-5.5
-2.89%		 　195.00
10.5
5.69%		197.50
2.5
1.28%		204.00
6.5
3.29%		202.50
-1.5
-0.74%		204.00
1.5
0.74%		 　218.00
14
6.86%		214.00
-4
-1.83%		217.00
3
1.4%		200.62
2 月210.50
-6.5
-3%		202.00
-8.5
-4.04%		 　190.00
-12
-5.94%		171.50
-18.5
-9.74%		172.00
0.5
0.29%		169.00
-3
-1.74%		166.50
-2.5
-1.48%		 　163.00
-3.5
-2.1%		 　　　　　　　179.00
16
9.82%		177.00
-2
-1.12%		177.50
0.5
0.28%		 　177.50
0
0%		178.50
1
0.56%		 178.74
3 月177.50
-1
-0.56%		176.50
-1
-0.56%		 　173.00
-3.5
-1.98%		169.00
-4
-2.31%		165.50
-3.5
-2.07%		175.00
9.5
5.74%		172.00
-3
-1.71%		 　178.00
6
3.49%		182.50
4.5
2.53%		179.00
-3.5
-1.92%		182.50
3.5
1.96%		 　　　180.00
-2.5
-1.37%		184.00
4
2.22%		180.00
-4
-2.17%		172.00
-8
-4.44%		 　175.50
3.5
2.03%		179.00
3.5
1.99%		177.50
-1.5
-0.84%		176.50
-1
-0.56%		180.00
3.5
1.98%		179.50
-0.5
-0.28%		176.84
4 月 179.50
0
0%		175.00
-4.5
-2.51%		 　　　　173.00
-2
-1.14%		170.00
-3
-1.73%		165.50
-4.5
-2.65%		167.00
1.5
0.91%		173.50
6.5
3.89%		 　175.50
2
1.15%		169.00
-6.5
-3.7%		164.00
-5
-2.96%		165.50
1.5
0.91%		177.00
11.5
6.95%		 　175.00
-2
-1.13%		186.00
11
6.29%		184.50
-1.5
-0.81%		176.50
-8
-4.34%		175.00
-1.5
-0.85%		 　179.50
4.5
2.57%		 174.56
5 月　176.00
-3.5
-1.95%		170.00
-6
-3.41%		168.00
-2
-1.18%		 　171.00
3
1.79%		169.50
-1.5
-0.88%		175.00
5.5
3.24%		180.00
5
2.86%		182.50
2.5
1.39%		 　185.50
3
1.64%		186.00
0.5
0.27%		187.00
1
0.54%		196.00
9
4.81%		192.00
-4
-2.04%		 　196.50
4.5
2.34%		195.50
-1
-0.51%		191.50
-4
-2.05%		195.50
4
2.09%		194.50
-1
-0.51%		 　200.00
5.5
2.83%		199.00
-1
-0.5%		196.00
-3
-1.51%		191.50
-4.5
-2.3%		186.6
6 月195.00
3.5
1.83%		 　200.00
5
2.56%		198.50
-1.5
-0.75%		218.00
19.5
9.82%		 219.00
1
0.46%		 　218.00
-1
-0.46%		210.00
-8
-3.67%		214.00
4
1.9%		214.00
0
0%		216.50
2.5
1.17%		 　　210.00
-6.5
-3%		206.00
-4
-1.9%		199.00
-7
-3.4%		194.00
-5
-2.51%		 　194.50
0.5
0.26%		189.00
-5.5
-2.83%		194.50
5.5
2.91%		192.50
-2
-1.03%		198.00
5.5
2.86%		 204.04
7 月　191.50
-6.5
-3.28%		185.00
-6.5
-3.39%		187.50
2.5
1.35%		172.50
-15
-8%		175.00
2.5
1.45%		 　174.00
-1
-0.57%		176.00
2
1.15%		172.00
-4
-2.27%		182.50
10.5
6.1%		189.00
6.5
3.56%		 　193.50
4.5
2.38%		195.00
1.5
0.78%		204.00
9
4.62%		203.00
-1
-0.49%		202.50
-0.5
-0.25%		 　193.50
-9
-4.44%		196.50
3
1.55%		198.00
1.5
0.76%		196.00
-2
-1.01%		200.00
4
2.04%		 　199.00
-1
-0.5%		207.50
8.5
4.27%		190.52
8 月212.00
4.5
2.17%		206.00
-6
-2.83%		209.00
3
1.46%		 　211.00
2
0.96%		202.50
-8.5
-4.03%		201.00
-1.5
-0.74%		203.50
2.5
1.24%		200.00
-3.5
-1.72%		 　188.00
-12
-6%		196.00
8
4.26%		190.00
-6
-3.06%		190.00
0
0%		187.00
-3
-1.58%		 　187.00
0
0%		191.50
4.5
2.41%		193.50
2
1.04%		192.00
-1.5
-0.78%		192.00
0
0%		 　198.00
6
3.13%		200.50
2.5
1.26%		201.50
1
0.5%		201.50
0
0%		190.50
-11
-5.46%		197.33
9 月 　171.50
-19
-9.97%		166.50
-5
-2.92%		168.00
1.5
0.9%		151.50
-16.5
-9.82%		146.50
-5
-3.3%		 　139.00
-7.5
-5.12%		142.50
3.5
2.52%		140.00
-2.5
-1.75%		135.50
-4.5
-3.21%		143.00
7.5
5.54%		 　140.50
-2.5
-1.75%		131.50
-9
-6.41%		131.50
0
0%		123.50
-8
-6.08%		129.00
5.5
4.45%		 　　129.00
0
0%		128.00
-1
-0.78%		126.50
-1.5
-1.17%		129.00
2.5
1.98%		 140.73
10 月135.50
6.5
5.04%		134.00
-1.5
-1.11%		132.00
-2
-1.49%		134.00
2
1.52%		127.00
-7
-5.22%		 　129.00
2
1.57%		116.50
-12.5
-9.69%		 105.00
-11.5
-9.87%		110.50
5.5
5.24%		 　114.00
3.5
3.17%		111.50
-2.5
-2.19%		111.50
0
0%		111.00
-0.5
-0.45%		112.00
1
0.9%		 　118.00
6
5.36%		112.00
-6
-5.08%		104.00
-8
-7.14%		94.40
-9.6
-9.23%		93.60
-0.8
-0.85%		 　96.00
2.4
2.56%		96.50
0.5
0.52%		102.50
6
6.22%		113.43
11 月106.50
4
3.9%		103.50
-3
-2.82%		 　101.00
-2.5
-2.42%		100.00
-1
-0.99%		103.00
3
3%		98.20
-4.8
-4.66%		98.80
0.6
0.61%		 　94.60
-4.2
-4.25%		92.80
-1.8
-1.9%		90.20
-2.6
-2.8%		 90.20
0
0%		 　93.30
3.1
3.44%		93.60
0.3
0.32%		93.80
0.2
0.21%		91.40
-2.4
-2.56%		89.70
-1.7
-1.86%		 　88.60
-1.1
-1.23%		91.80
3.2
3.61%		95.70
3.9
4.25%		96.90
1.2
1.25%		103.00
6.1
6.3%		 96.05
12 月　　109.00
6
5.83%		107.00
-2
-1.83%		104.00
-3
-2.8%		96.70
-7.3
-7.02%		97.70
1
1.03%		 　92.20
-5.5
-5.63%		93.60
1.4
1.52%		97.10
3.5
3.74%		95.10
-2
-2.06%		94.40
-0.7
-0.74%		 　94.70
0.3
0.32%		96.10
1.4
1.48%		94.20
-1.9
-1.98%		91.20
-3
-3.18%		92.20
1
1.1%		91.40
-0.8
-0.87%		 93.20
1.8
1.97%		90.30
-2.9
-3.11%		89.50
-0.8
-0.89%		90.50
1
1.12%		90.00
-0.5
-0.55%		　　　95.01

說明:最高漲幅:9.82%最低跌幅:-9.97% 最高價:219.00最低價:88.60平均價:162.67,灰色底表示週末,漲138天(575)元,跌150天(-671.7)元,平盤17天
10%=3,7%=3,6%=10,5%=9,4%=9,3%=27,2%=29,1%=35,0%=30,-0%=1,-1%=1,-2%=2,-3%=6,-4%=6,-5%=7,-6%=8,-7%=11,-8%=28,-9%=34,-10%=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
2018-01-02 6456 3769306 2778 747442200 200.00 201.50 195.00 198.50 0.50 0% 198.50 28 199.00 17 10.26
2018-01-03 6456 4996007 3668 1011948913 202.50 204.50 201.00 201.00 2.50 1.26% 201.00 104 201.50 6 10.39
2018-01-04 6456 3554364 2633 706788300 201.50 202.00 197.00 198.50 2.50 -1.24% 198.50 9 199.00 12 10.26
2018-01-05 6456 8912692 6232 1816557619 201.00 207.00 201.00 201.50 3.00 1.51% 201.50 65 202.00 11 10.42
2018-01-08 6456 13116288 8387 2147483647 202.00 211.00 198.00 207.00 5.50 2.73% 207.00 124 207.50 46 10.70
2018-01-09 6456 8666044 5791 1773870888 211.00 211.00 200.00 200.00 7.00 -3.38% 200.00 192 200.50 15 10.34
2018-01-10 6456 8147579 5787 1586287026 200.50 201.50 191.00 192.00 8.00 -4% 192.00 50 192.50 31 9.93
2018-01-11 6456 4828745 3568 933100020 194.00 196.50 190.50 193.00 1.00 0.52% 193.00 62 193.50 55 9.98
2018-01-12 6456 5612040 3884 1093131840 193.50 197.00 193.00 194.50 1.50 0.78% 194.50 9 195.00 11 10.06
2018-01-15 6456 2909727 2071 567477719 197.00 197.50 193.50 195.00 0.50 0.26% 194.50 112 195.00 1 10.08
2018-01-16 6456 9236006 6024 1834415218 195.50 202.50 192.00 200.00 5.00 2.56% 199.50 174 200.00 24 10.34
2018-01-17 6456 6103835 4282 1191627660 198.00 198.00 193.50 193.50 6.50 -3.25% 193.50 90 194.00 9 10.01
2018-01-18 6456 8148460 5572 1579966820 195.00 198.00 190.00 190.00 3.50 -1.81% 190.00 384 191.00 13 9.82
2018-01-19 6456 10495289 7603 1976868891 191.00 193.50 183.50 184.50 5.50 -2.89% 184.50 61 185.00 66 9.54
2018-01-22 6456 19717479 13132 2147483647 185.50 196.00 177.50 195.00 10.50 5.69% 194.50 78 195.00 80 10.08
2018-01-23 6456 19440314 13233 2147483647 202.00 204.00 196.50 197.50 2.50 1.28% 197.50 125 198.00 3 10.21
2018-01-24 6456 12995873 8755 2147483647 195.50 204.00 193.50 204.00 6.50 3.29% 203.50 33 204.00 113 10.55
2018-01-25 6456 16175425 11420 2147483647 205.50 211.50 201.00 202.50 1.50 -0.74% 202.50 117 203.00 1 10.47
2018-01-26 6456 8545078 5727 1745854912 203.50 207.50 201.50 204.00 1.50 0.74% 204.00 30 204.50 48 10.55
2018-01-29 6456 23129531 14453 2147483647 212.00 220.50 211.00 218.00 14.00 6.86% 218.00 179 218.50 11 11.27
2018-01-30 6456 20456387 12526 2147483647 222.50 224.00 214.00 214.00 4.00 -1.83% 214.00 42 214.50 11 11.07
2018-01-31 6456 9526728 6486 2044599976 212.50 217.50 210.00 217.00 3.00 1.4% 216.50 22 217.00 112 11.22
2018-02-01 6456 6960438 5103 1489306630 218.00 218.50 210.50 210.50 6.50 -3% 210.50 102 211.00 30 10.88
2018-02-02 6456 10528681 7295 2147483647 205.00 207.50 201.50 202.00 8.50 -4.04% 202.00 174 202.50 14 10.44
2018-02-05 6456 10323723 7268 1965823395 190.00 192.50 188.00 190.00 12.00 -5.94% 190.00 305 190.50 14 9.82
2018-02-06 6456 18104278 10959 2147483647 180.00 183.00 171.00 171.50 18.50 -9.74% 171.50 41 172.00 26 8.87
2018-02-07 6456 9500184 6630 1685123516 179.00 181.50 171.00 172.00 0.50 0.29% 171.50 111 172.00 25 8.89
2018-02-08 6456 8303599 5634 1412730929 173.00 175.50 167.50 169.00 3.00 -1.74% 169.00 101 169.50 38 8.74
2018-02-09 6456 11122039 7340 1791923978 157.00 166.50 155.50 166.50 2.50 -1.48% 166.00 30 166.50 22 8.61
2018-02-12 6456 4659692 3296 772885564 168.50 169.50 163.00 163.00 3.50 -2.1% 163.00 121 163.50 5 8.43
2018-02-21 6456 12056054 6900 2126837666 168.50 179.00 167.00 179.00 16.00 9.82% 179.00 1492 0.00 0 9.26
2018-02-22 6456 10460213 7097 1868556627 178.00 182.50 175.50 177.00 2.00 -1.12% 177.00 7 177.50 30 9.15
2018-02-23 6456 8564800 5952 1553821000 185.00 185.00 177.50 177.50 0.50 0.28% 177.50 188 178.00 29 9.18
2018-02-26 6456 7654956 4628 1371128624 180.50 182.50 177.00 177.50 0.00 0% 177.50 75 178.00 13 9.18
2018-02-27 6456 9872482 6591 1788689514 180.50 184.50 178.50 178.50 1.00 0.56% 178.50 131 179.00 3 9.23
2018-03-01 6456 5550268 3678 979925334 176.00 178.50 175.50 177.50 1.00 -0.56% 177.00 62 177.50 10 9.18
2018-03-02 6456 4657773 3164 812971821 175.00 176.50 172.00 176.50 1.00 -0.56% 176.50 63 177.00 116 9.13
2018-03-05 6456 4064718 2679 716903150 177.50 179.00 173.00 173.00 3.50 -1.98% 173.00 70 173.50 30 8.95
2018-03-06 6456 7646042 5071 1314731156 174.00 176.00 169.00 169.00 4.00 -2.31% 169.00 123 169.50 10 8.25
2018-03-07 6456 5864545 3993 974488736 165.00 168.50 163.00 165.50 3.50 -2.07% 165.50 39 166.00 8 8.08
2018-03-08 6456 10763082 7135 1880148432 168.50 179.00 167.50 175.00 9.50 5.74% 175.00 11 175.50 41 8.54
2018-03-09 6456 4308509 3154 745465798 174.50 176.00 171.00 172.00 3.00 -1.71% 172.00 16 172.50 43 8.39
2018-03-12 6456 10869671 7201 1936092609 176.00 180.50 175.00 178.00 6.00 3.49% 178.00 216 178.50 15 8.69
2018-03-13 6456 10394437 7186 1885693471 179.50 183.50 178.00 182.50 4.50 2.53% 182.00 98 182.50 16 8.91
2018-03-14 6456 5357099 3823 961559767 181.00 181.50 178.00 179.00 3.50 -1.92% 178.50 67 179.00 50 8.74
2018-03-15 6456 11163523 7099 2045377986 178.00 186.00 177.50 182.50 3.50 1.96% 182.50 22 183.00 296 8.91
2018-03-20 6456 4595088 3311 833209428 181.50 183.50 180.00 180.00 1.00 -1.37% 180.00 206 180.50 6 8.78
2018-03-21 6456 9535147 6034 1756593695 181.50 186.50 181.00 184.00 4.00 2.22% 184.00 126 184.50 13 8.98
2018-03-22 6456 10989987 7381 2033485134 185.00 189.00 180.00 180.00 4.00 -2.17% 180.00 69 180.50 36 8.78
2018-03-23 6456 7309458 5163 1263490192 172.50 175.00 170.50 172.00 8.00 -4.44% 172.00 173 172.50 17 8.39
2018-03-26 6456 4718850 3417 825413150 173.00 177.50 173.00 175.50 3.50 2.03% 175.50 14 176.00 128 8.57
2018-03-27 6456 5432766 4055 975477993 179.00 181.50 178.00 179.00 3.50 1.99% 179.00 39 179.50 27 8.74
2018-03-28 6456 2881533 2108 512044137 177.00 179.50 176.00 177.50 1.50 -0.84% 177.50 20 178.00 30 8.66
2018-03-29 6456 2147761 1685 382369076 179.50 180.00 176.50 176.50 1.00 -0.56% 176.50 111 177.00 4 8.61
2018-03-30 6456 6090972 3976 1106157932 179.00 184.00 178.50 180.00 3.50 1.98% 180.00 51 180.50 24 8.78
2018-03-31 6456 1860000 1453 335612497 182.00 182.50 179.00 179.50 0.50 -0.28% 179.50 33 180.00 8 8.76
2018-04-02 6456 2364305 1618 426766047 179.50 182.50 179.00 179.50 0.00 0% 179.50 24 180.00 6 8.76
2018-04-03 6456 3147335 2350 552323620 178.00 178.00 174.50 175.00 4.50 -2.51% 175.00 150 175.50 22 8.54
2018-04-09 6456 3444890 2652 601693860 176.50 178.00 172.50 173.00 2.00 -1.14% 173.00 11 173.50 47 8.44
2018-04-10 6456 6202736 4347 1073516856 174.00 176.00 170.00 170.00 3.00 -1.73% 170.00 84 170.50 5 8.30
2018-04-11 6456 8398014 5342 1405470838 171.50 172.00 164.50 165.50 4.50 -2.65% 165.50 2 166.00 41 8.08
2018-04-12 6456 3345163 2417 556659884 166.00 168.00 165.00 167.00 1.50 0.91% 166.50 22 167.00 50 8.15
2018-04-13 6456 9281540 6179 1616892721 168.50 176.50 168.00 173.50 6.50 3.89% 173.50 183 174.00 31 8.47
2018-04-16 6456 4461747 3193 784682972 175.50 177.50 174.00 175.50 2.00 1.15% 175.50 8 176.00 58 8.57
2018-04-17 6456 4024300 3033 688029000 175.00 175.50 168.50 169.00 6.50 -3.7% 169.00 72 169.50 33 8.25
2018-04-18 6456 11478149 7904 1884081585 171.00 171.50 159.00 164.00 5.00 -2.96% 164.00 4 164.50 87 8.00
2018-04-19 6456 4919633 3447 805874756 164.00 166.00 161.00 165.50 1.50 0.91% 165.00 21 165.50 29 8.08
2018-04-20 6456 24612424 14043 2147483647 169.00 182.00 169.00 177.00 11.50 6.95% 177.00 98 177.50 9 8.64
2018-04-23 6456 9406883 6014 1665885728 178.00 181.00 174.00 175.00 2.00 -1.13% 175.00 2 175.50 33 8.54
2018-04-24 6456 28245554 17216 2147483647 177.50 188.50 171.50 186.00 11.00 6.29% 186.00 8 186.50 119 9.08
2018-04-25 6456 16004101 10536 2147483647 180.50 189.00 180.00 184.50 1.50 -0.81% 184.50 71 185.00 29 9.00
2018-04-26 6456 16335271 10945 2147483647 188.00 191.50 176.00 176.50 8.00 -4.34% 176.50 16 177.00 16 8.61
2018-04-27 6456 10115377 6099 1789069729 180.00 181.00 174.00 175.00 1.50 -0.85% 174.50 405 175.00 25 8.54
2018-04-30 6456 6233848 4160 1110112709 176.50 180.50 175.00 179.50 4.50 2.57% 179.00 112 179.50 36 8.76
2018-05-02 6456 7290108 5388 1310867616 180.50 185.00 175.50 176.00 3.50 -1.95% 176.00 49 176.50 11 8.59
2018-05-03 6456 8763319 5863 1517006049 176.00 178.50 170.00 170.00 6.00 -3.41% 170.00 341 170.50 13 8.30
2018-05-04 6456 9126338 6094 1525392460 166.50 169.50 165.50 168.00 2.00 -1.18% 168.00 122 168.50 55 8.57
2018-05-07 6456 8035177 5124 1377194944 170.00 174.00 169.00 171.00 3.00 1.79% 171.00 73 171.50 26 8.72
2018-05-08 6456 4383821 3148 748579070 173.00 173.00 169.00 169.50 1.50 -0.88% 169.00 188 169.50 3 8.64
2018-05-09 6456 7364963 4669 1277593025 170.00 175.50 169.00 175.00 5.50 3.24% 174.50 130 175.00 165 8.92
2018-05-10 6456 17789871 10717 2147483647 179.50 183.00 179.00 180.00 5.00 2.86% 180.00 113 180.50 60 9.18
2018-05-11 6456 8368055 5511 1527568974 183.00 184.50 180.50 182.50 2.50 1.39% 182.50 157 183.00 129 9.31
2018-05-14 6456 10379547 6782 1935572955 187.50 189.00 183.50 185.50 3.00 1.64% 185.50 29 186.00 121 9.46
2018-05-15 6456 17785539 11766 2147483647 187.00 193.50 185.00 186.00 0.50 0.27% 186.00 16 186.50 25 9.48
2018-05-16 6456 8649826 5727 1596521462 184.00 188.00 181.00 187.00 1.00 0.54% 186.50 28 187.00 37 9.54
2018-05-17 6456 25182828 15239 2147483647 198.00 201.00 195.50 196.00 9.00 4.81% 196.00 204 196.50 25 9.99
2018-05-18 6456 8613090 5759 1666225870 196.00 196.50 191.50 192.00 4.00 -2.04% 192.00 388 192.50 20 9.79
2018-05-21 6456 10900164 7503 2147483647 195.00 200.50 195.00 196.50 4.50 2.34% 196.50 34 197.00 36 10.02
2018-05-22 6456 5290406 3975 1040624076 196.50 199.00 195.00 195.50 1.00 -0.51% 195.00 327 196.00 35 9.97
2018-05-23 6456 6293161 4507 1210734073 196.50 197.50 189.50 191.50 4.00 -2.05% 191.50 31 192.00 69 9.77
2018-05-24 6456 5392690 3948 1043352081 193.00 195.50 190.50 195.50 4.00 2.09% 195.00 72 195.50 6 9.97
2018-05-25 6456 4908550 3494 962835750 196.00 198.50 194.00 194.50 1.00 -0.51% 194.50 157 195.00 20 9.92
2018-05-28 6456 6619601 4402 1309171991 197.00 200.50 194.50 200.00 5.50 2.83% 199.50 28 200.00 59 10.20
2018-05-29 6456 14679154 9816 2147483647 202.00 206.00 199.00 199.00 1.00 -0.5% 199.00 200 199.50 15 10.15
2018-05-30 6456 5002051 3682 983968569 196.50 198.50 195.50 196.00 3.00 -1.51% 196.00 290 196.50 37 9.99
2018-05-31 6456 5613201 4045 1090926187 198.50 199.00 191.00 191.50 4.50 -2.3% 191.50 73 192.00 56 9.77
2018-06-01 6456 4797813 2672 907639937 191.00 196.50 191.00 195.00 3.50 1.83% 195.00 23 195.50 79 9.94
2018-06-04 6456 7086935 5060 1416795024 198.00 201.50 197.50 200.00 5.00 2.56% 199.50 38 200.00 119 10.20
2018-06-05 6456 4779899 3503 953209946 201.50 201.50 198.00 198.50 1.50 -0.75% 198.50 52 199.00 47 10.12
2018-06-06 6456 24029042 16012 2147483647 203.00 218.00 203.00 218.00 19.50 9.82% 218.00 1351 0.00 0 11.12
2018-06-08 6456 9355381 6992 2075498618 223.00 226.00 218.50 219.00 2.50 0.46% 219.00 157 219.50 14 11.17
2018-06-11 6456 7208853 5043 1582004307 221.50 224.00 216.50 218.00 1.00 -0.46% 218.00 48 218.50 44 11.12
2018-06-12 6456 9114196 6589 1934516552 217.50 218.00 209.50 210.00 8.00 -3.67% 210.00 379 210.50 15 10.71
2018-06-13 6456 6798110 4828 1453951760 212.00 216.50 210.50 214.00 4.00 1.9% 214.00 35 214.50 49 10.91
2018-06-14 6456 8573605 6070 1866856370 215.50 221.50 214.00 214.00 0.00 0% 214.00 163 214.50 11 10.91
2018-06-15 6456 3949932 2668 850680269 214.50 217.00 212.50 216.50 2.50 1.17% 216.00 98 216.50 76 11.04
2018-06-19 6456 6473090 4357 1384417580 216.00 218.50 209.50 210.00 6.50 -3% 210.00 32 210.50 35 10.71
2018-06-20 6456 10057009 6246 2089799381 212.00 213.00 205.00 206.00 4.00 -1.9% 206.00 54 206.50 61 10.50
2018-06-21 6456 6157063 4285 1235214100 199.50 203.50 197.50 199.00 0.00 -3.4% 199.00 32 199.50 48 10.15
2018-06-22 6456 4039174 2960 786364930 196.50 197.00 192.00 194.00 5.00 -2.51% 193.50 160 194.00 36 9.89
2018-06-25 6456 2805659 2104 550025005 194.50 198.00 194.50 194.50 0.50 0.26% 194.50 50 195.00 30 9.92
2018-06-26 6456 5191737 3681 983140530 192.50 193.50 187.50 189.00 5.50 -2.83% 189.00 136 189.50 42 9.64
2018-06-27 6456 5058635 3593 984063497 192.00 197.00 192.00 194.50 5.50 2.91% 194.00 84 194.50 23 9.92
2018-06-28 6456 4924445 3676 955676885 194.50 197.00 192.00 192.50 2.00 -1.03% 192.50 54 193.00 17 9.82
2018-06-29 6456 5952568 3635 1166618964 194.50 198.00 193.00 198.00 5.50 2.86% 197.50 4 198.00 195 10.10
2018-07-02 6456 5429506 3788 1061380658 197.50 199.50 191.00 191.50 6.50 -3.28% 191.50 16 192.00 15 9.77
2018-07-03 6456 5576928 3992 1053339108 192.50 194.00 184.00 185.00 6.50 -3.39% 184.50 102 185.00 24 9.43
2018-07-04 6456 4006377 2840 752413753 187.00 190.50 185.50 187.50 2.50 1.35% 187.00 29 187.50 6 9.56
2018-07-05 6456 9638715 6667 1721176910 188.00 188.50 170.50 172.50 15.00 -8% 172.50 4 173.00 10 8.80
2018-07-06 6456 9978692 6354 1730716484 177.00 178.00 168.00 175.00 2.50 1.45% 175.00 63 175.50 14 8.92
2018-07-09 6456 5629768 3272 976345900 174.00 174.50 172.00 174.00 1.00 -0.57% 174.00 31 174.50 99 8.87
2018-07-10 6456 3060439 2142 535824918 177.00 177.50 173.50 176.00 2.00 1.15% 175.50 6 176.00 30 8.98
2018-07-11 6456 3402254 2283 589525942 173.50 175.50 171.50 172.00 4.00 -2.27% 171.50 105 172.00 8 8.77
2018-07-12 6456 6129783 4191 1088870386 172.00 182.50 172.00 182.50 10.50 6.1% 182.00 26 182.50 105 9.31
2018-07-13 6456 7153969 4754 1332864110 185.50 189.00 183.50 189.00 6.50 3.56% 188.50 13 189.00 181 9.64
2018-07-16 6456 9463555 5930 1834671385 192.50 196.00 192.00 193.50 4.50 2.38% 193.00 53 193.50 43 9.87
2018-07-17 6456 9359283 6264 1840360902 198.00 199.00 194.00 195.00 1.50 0.78% 195.00 32 195.50 47 9.94
2018-07-18 6456 15656976 10482 2147483647 196.00 204.50 196.00 204.00 9.00 4.62% 203.50 70 204.00 84 10.40
2018-07-19 6456 12454452 8902 2147483647 205.00 209.50 201.00 203.00 1.00 -0.49% 202.50 43 203.00 45 10.35
2018-07-20 6456 6310899 4550 1281164040 205.50 207.00 200.50 202.50 0.50 -0.25% 202.50 214 203.00 90 10.33
2018-07-23 6456 9911040 6882 1936925260 202.50 202.50 190.00 193.50 9.00 -4.44% 193.00 133 193.50 6 9.87
2018-07-24 6456 6974738 4826 1357910507 192.00 197.50 190.50 196.50 3.00 1.55% 196.50 16 197.00 82 10.02
2018-07-25 6456 3802816 2934 748783568 194.50 199.50 194.00 198.00 1.50 0.76% 197.50 14 198.00 124 10.10
2018-07-26 6456 3217978 2444 636736166 199.00 200.50 196.00 196.00 2.00 -1.01% 196.00 159 196.50 8 9.99
2018-07-27 6456 8481879 5975 1667114679 194.50 201.50 190.50 200.00 4.00 2.04% 200.00 30 200.50 74 10.20
2018-07-30 6456 4224376 2853 838082824 198.50 201.00 196.50 199.00 1.00 -0.5% 199.00 40 199.50 44 10.15
2018-07-31 6456 20982635 13914 2147483647 202.50 215.50 202.50 207.50 8.50 4.27% 207.50 117 208.00 15 10.58
2018-08-01 6456 12705601 8687 2147483647 208.50 215.00 208.50 212.00 4.50 2.17% 212.00 92 212.50 73 10.81
2018-08-02 6456 6733526 4857 1402044356 213.00 213.50 205.00 206.00 6.00 -2.83% 206.00 23 206.50 38 10.50
2018-08-03 6456 6089313 4347 1281174379 209.00 213.00 208.50 209.00 3.00 1.46% 209.00 192 209.50 9 10.66
2018-08-06 6456 10187717 6931 2147483647 211.50 216.00 210.50 211.00 2.00 0.96% 211.00 148 211.50 23 11.83
2018-08-07 6456 11028184 7282 2147483647 205.00 208.00 202.00 202.50 8.50 -4.03% 202.50 76 203.00 43 11.36
2018-08-08 6456 6835491 4844 1385875682 201.50 204.50 201.00 201.00 1.50 -0.74% 201.00 208 201.50 17 11.27
2018-08-09 6456 6332540 4664 1264620467 200.00 203.50 197.00 203.50 2.50 1.24% 203.00 35 203.50 71 11.41
2018-08-10 6456 3466525 2259 699647550 202.50 203.50 200.00 200.00 3.50 -1.72% 200.00 158 200.50 10 11.22
2018-08-13 6456 11654550 8106 2147483647 200.00 201.00 183.00 188.00 12.00 -6% 188.00 119 188.50 13 10.54
2018-08-14 6456 6125104 4541 1183458592 191.00 196.50 189.00 196.00 8.00 4.26% 195.50 14 196.00 8 10.99
2018-08-15 6456 5474329 4262 1045030668 195.50 195.50 188.00 190.00 6.00 -3.06% 190.00 68 190.50 26 10.66
2018-08-16 6456 4957502 3901 934503629 187.00 193.00 183.00 190.00 0.00 0% 190.00 49 190.50 40 10.66
2018-08-17 6456 3079732 2325 588793580 193.00 194.50 187.00 187.00 3.00 -1.58% 187.00 139 187.50 6 10.49
2018-08-20 6456 2741423 2153 515197807 188.50 190.50 185.50 187.00 0.00 0% 186.50 64 187.00 12 10.49
2018-08-21 6456 2744807 2038 521124251 187.50 191.50 187.50 191.50 4.50 2.41% 191.00 7 191.50 56 10.74
2018-08-22 6456 5690142 3902 1109100618 195.00 196.50 193.00 193.50 2.00 1.04% 193.50 28 194.00 35 10.85
2018-08-23 6456 2012918 1599 387893674 193.50 194.50 192.00 192.00 1.50 -0.78% 192.00 21 192.50 13 10.77
2018-08-24 6456 2240743 1886 428699769 191.00 193.50 188.50 192.00 0.00 0% 192.00 50 192.50 26 10.77
2018-08-27 6456 4841993 3348 949651614 194.50 198.50 193.50 198.00 6.00 3.13% 198.00 10 198.50 101 11.10
2018-08-28 6456 8857669 6242 1800342127 203.00 206.00 200.50 200.50 2.50 1.26% 200.50 124 201.00 4 11.25
2018-08-29 6456 6340155 4608 1281344381 204.00 205.00 199.50 201.50 1.00 0.5% 201.00 70 201.50 213 11.30
2018-08-30 6456 4694332 3101 941501064 201.50 202.50 199.00 201.50 0.00 0% 201.50 127 202.00 157 11.30
2018-08-31 6456 20838220 14111 2147483647 197.00 198.50 190.00 190.50 11.00 -5.46% 190.50 106 191.00 33 10.68
2018-09-03 6456 14467280 9445 2147483647 178.00 182.50 171.50 171.50 19.00 -9.97% 0.00 0 171.50 4685 9.62
2018-09-04 6456 24827365 16230 2147483647 167.50 169.00 157.50 166.50 5.00 -2.92% 166.50 38 167.00 61 9.34
2018-09-05 6456 12459169 8443 2090989730 168.50 170.00 166.00 168.00 1.50 0.9% 168.00 11 168.50 121 9.42
2018-09-06 6456 23263854 15426 2147483647 161.00 162.50 151.50 151.50 16.50 -9.82% 0.00 0 151.50 2228 8.50
2018-09-07 6456 18930079 11728 2147483647 149.00 154.00 145.00 146.50 5.00 -3.3% 146.50 63 147.00 23 8.22
2018-09-10 6456 12581757 8743 1831249237 148.50 151.50 139.00 139.00 7.50 -5.12% 139.00 255 139.50 17 7.80
2018-09-11 6456 8026033 5675 1132667263 141.00 144.00 137.50 142.50 3.50 2.52% 142.00 83 142.50 21 7.99
2018-09-12 6456 6573082 4712 918670644 143.00 143.00 136.50 140.00 2.50 -1.75% 139.50 75 140.00 22 7.85
2018-09-13 6456 8206365 5931 1124845505 141.00 141.50 135.50 135.50 4.50 -3.21% 135.50 5 136.00 18 7.60
2018-09-14 6456 6838780 4588 956166820 138.00 143.00 136.50 143.00 7.50 5.54% 142.50 21 143.00 192 8.02
2018-09-17 6456 3491519 2559 490897957 141.00 142.50 139.00 140.50 2.50 -1.75% 140.00 70 140.50 22 7.88
2018-09-18 6456 9842123 6835 1315672859 139.50 139.50 130.50 131.50 9.00 -6.41% 131.50 128 132.00 78 7.38
2018-09-19 6456 6676398 4215 889595434 134.00 136.00 131.50 131.50 0.00 0% 131.00 271 131.50 19 7.38
2018-09-20 6456 23443205 14423 2147483647 132.00 133.00 121.50 123.50 8.00 -6.08% 123.50 219 124.00 21 6.93
2018-09-21 6456 10335336 6432 1319263515 126.50 129.00 126.00 129.00 5.50 4.45% 128.50 45 129.00 39 7.23
2018-09-25 6456 7330358 4901 928983210 127.00 129.50 123.50 129.00 0.00 0% 128.50 13 129.00 162 7.23
2018-09-26 6456 10214670 6671 1339557430 130.00 134.50 128.00 128.00 1.00 -0.78% 128.00 282 128.50 12 7.18
2018-09-27 6456 4858086 3544 617482008 127.00 129.00 125.50 126.50 1.50 -1.17% 126.50 91 127.00 27 7.09
2018-09-28 6456 5468365 3691 708714950 129.00 131.50 127.50 129.00 2.50 1.98% 129.00 169 129.50 26 7.23
2018-10-01 6456 9249389 6304 1240111904 132.50 135.50 131.50 135.50 6.50 5.04% 135.00 34 135.50 232 7.60
2018-10-02 6456 9047198 5959 1227317032 137.00 139.00 132.50 134.00 1.50 -1.11% 133.50 59 134.00 2 7.52
2018-10-03 6456 5773542 4037 769302044 134.50 136.50 130.00 132.00 2.00 -1.49% 131.50 8 132.00 96 7.40
2018-10-04 6456 3825985 2720 506570480 132.00 134.00 131.00 134.00 2.00 1.52% 133.50 20 134.00 177 7.52
2018-10-05 6456 9087119 6068 1164123732 133.00 133.00 122.00 127.00 7.00 -5.22% 127.00 9 127.50 72 7.12
2018-10-08 6456 9498345 6099 1234623695 128.50 133.00 126.50 129.00 2.00 1.57% 128.50 151 129.00 43 7.23
2018-10-09 6456 20037816 11864 2147483647 128.50 129.00 116.50 116.50 12.50 -9.69% 0.00 0 116.50 985 6.53
2018-10-11 6456 3609693 1893 379215765 105.00 106.50 105.00 105.00 11.50 -9.87% 0.00 0 105.00 3193 5.89
2018-10-12 6456 13873705 7814 1485821595 104.50 111.50 103.00 110.50 5.50 5.24% 110.50 12 111.00 41 6.20
2018-10-15 6456 7058338 4627 786355870 108.00 114.00 107.50 114.00 3.50 3.17% 114.00 8 114.50 130 6.39
2018-10-16 6456 6759945 4575 769658840 113.00 117.00 110.50 111.50 2.50 -2.19% 111.50 53 112.00 33 6.25
2018-10-17 6456 7081980 4348 795049767 114.50 115.50 110.00 111.50 0.00 0% 111.00 71 111.50 9 6.25
2018-10-18 6456 5357063 3834 606636993 112.50 116.00 111.00 111.00 0.50 -0.45% 111.00 169 111.50 2 6.23
2018-10-19 6456 5582447 3886 605920617 108.00 112.00 106.00 112.00 1.00 0.9% 111.50 23 112.00 91 6.28
2018-10-22 6456 9193955 5815 1067073690 112.00 118.50 112.00 118.00 6.00 5.36% 117.50 34 118.00 31 6.62
2018-10-23 6456 6781222 4384 773303471 114.00 116.50 112.00 112.00 6.00 -5.08% 112.00 17 112.50 26 6.28
2018-10-24 6456 11570419 7592 1251249279 113.00 113.50 104.00 104.00 8.00 -7.14% 104.00 185 104.50 1 5.83
2018-10-25 6456 10839808 7056 1046452487 95.40 99.20 94.30 94.40 9.60 -9.23% 94.40 14 94.50 2 5.29
2018-10-26 6456 8387281 5929 795534414 97.10 97.90 91.60 93.60 0.80 -0.85% 93.60 22 93.70 1 5.25
2018-10-29 6456 4441111 3170 424958956 96.50 97.30 93.60 96.00 2.40 2.56% 95.80 4 96.00 29 5.38
2018-10-30 6456 3303425 2351 318410596 96.40 97.40 95.10 96.50 0.50 0.52% 96.40 1 96.50 29 5.41
2018-10-31 6456 6903861 4730 698875451 98.10 103.50 98.00 102.50 6.00 6.22% 102.00 99 102.50 116 5.75
2018-11-01 6456 9096910 5789 966254870 103.00 109.00 102.00 106.50 4.00 3.9% 106.50 55 107.00 47 5.97
2018-11-02 6456 10699389 7052 1099559456 104.50 105.50 101.00 103.50 3.00 -2.82% 103.00 44 103.50 101 5.80
2018-11-05 6456 5281610 3526 531394211 101.00 102.50 99.50 101.00 2.50 -2.42% 101.00 4 101.50 96 5.66
2018-11-06 6456 12217852 7703 1265240622 102.00 107.50 100.00 100.00 1.00 -0.99% 100.00 19 100.50 53 7.78
2018-11-07 6456 6603023 4225 674565369 102.00 103.50 100.00 103.00 3.00 3% 102.50 52 103.00 27 8.01
2018-11-08 6456 8094974 5420 822015926 105.00 105.50 98.20 98.20 4.80 -4.66% 98.20 90 98.30 1 7.64
2018-11-09 6456 5938106 4385 584994794 97.70 99.80 96.50 98.80 0.60 0.61% 98.80 15 98.90 11 7.68
2018-11-12 6456 7668775 5437 731060625 97.40 98.30 93.70 94.60 4.20 -4.25% 94.60 8 94.70 14 7.36
2018-11-13 6456 7687913 5503 695508220 90.00 92.80 86.50 92.80 1.80 -1.9% 92.70 24 92.80 4 7.22
2018-11-14 6456 8711157 5947 806867087 92.00 95.50 90.20 90.20 2.60 -2.8% 90.20 4 90.30 1 7.01
2018-11-16 6456 4519106 3171 414355219 92.10 92.80 90.20 90.20 1.50 0% 90.20 176 90.50 6 7.01
2018-11-19 6456 4330340 3081 400729117 90.50 93.70 90.40 93.30 3.10 3.44% 93.30 8 93.40 26 7.26
2018-11-20 6456 12259740 8183 1123517807 89.00 94.20 88.80 93.60 0.30 0.32% 93.50 34 93.60 15 7.28
2018-11-21 6456 4499160 3174 420203940 92.80 94.10 92.30 93.80 0.20 0.21% 93.80 10 93.90 24 7.29
2018-11-22 6456 6171652 4668 581329111 94.00 96.80 91.30 91.40 2.40 -2.56% 91.40 9 91.50 2 7.11
2018-11-23 6456 3953016 2738 357465839 92.60 92.60 89.40 89.70 1.70 -1.86% 89.60 85 89.70 15 6.98
2018-11-26 6456 7514204 5144 668150709 91.00 91.60 87.40 88.60 1.10 -1.23% 88.50 39 88.60 67 6.89
2018-11-27 6456 7193730 5120 652977429 90.40 92.00 89.60 91.80 3.20 3.61% 91.70 85 91.80 3 7.14
2018-11-28 6456 8478216 6129 801483954 92.40 96.70 92.30 95.70 3.90 4.25% 95.70 3 95.80 8 7.44
2018-11-29 6456 6645190 4581 649037330 98.50 98.50 96.90 96.90 1.20 1.25% 96.90 35 97.00 33 7.53
2018-11-30 6456 35372559 14616 2147483647 97.70 106.50 97.20 103.00 6.10 6.3% 102.50 391 103.00 97 8.01
2018-12-03 6456 19431994 12164 2091376335 105.00 110.50 104.50 109.00 6.00 5.83% 108.50 27 109.00 11 8.48
2018-12-04 6456 8300515 5792 894865359 108.00 109.50 106.00 107.00 2.00 -1.83% 107.00 18 107.50 37 8.32
2018-12-05 6456 6499758 4338 676611332 103.50 105.50 102.50 104.00 3.00 -2.8% 104.00 104 104.50 58 8.09
2018-12-06 6456 10080395 7145 994507515 102.50 104.00 95.50 96.70 7.30 -7.02% 96.70 2 96.80 13 7.52
2018-12-07 6456 4666090 3547 455330520 98.00 99.20 95.90 97.70 1.00 1.03% 97.70 3 97.80 41 7.60
2018-12-10 6456 5426267 3743 508681696 95.00 96.60 91.10 92.20 5.50 -5.63% 92.20 17 92.30 1 7.17
2018-12-11 6456 2453505 1853 229545070 93.00 94.40 92.80 93.60 1.40 1.52% 93.60 9 93.70 7 7.28
2018-12-12 6456 3821599 2831 369416855 96.00 97.40 95.60 97.10 3.50 3.74% 97.10 32 97.20 12 7.55
2018-12-13 6456 3352839 2490 321132853 97.50 97.60 94.50 95.10 2.00 -2.06% 95.10 27 95.20 3 7.40
2018-12-14 6456 2654042 1830 249214762 94.80 95.20 93.20 94.40 0.70 -0.74% 94.40 1 94.50 15 7.34
2018-12-17 6456 1361424 1077 129034793 94.40 95.60 93.50 94.70 0.30 0.32% 94.70 2 94.80 4 7.36
2018-12-18 6456 3101840 2204 295154072 94.70 96.10 93.70 96.10 1.40 1.48% 96.00 2 96.10 6 7.47
2018-12-19 6456 4345648 3084 416771499 98.00 98.20 94.20 94.20 1.90 -1.98% 94.10 49 94.20 7 7.33
2018-12-20 6456 3863398 2635 357874756 93.60 94.30 90.70 91.20 3.00 -3.18% 91.20 5 91.40 6 7.09
2018-12-21 6456 3225108 2325 291921268 91.00 92.20 89.00 92.20 1.00 1.1% 92.20 13 92.30 6 7.17
2018-12-22 6456 875550 621 80217165 92.10 92.10 91.00 91.40 0.80 -0.87% 91.30 6 91.40 6 7.11
2018-12-24 6456 1221300 964 112638159 91.40 93.20 91.20 93.20 1.80 1.97% 93.20 4 93.30 3 7.25
2018-12-25 6456 2439040 1739 220855626 91.40 91.50 89.30 90.30 2.90 -3.11% 90.30 30 90.60 1 7.02
2018-12-26 6456 1576285 1279 143159119 91.30 92.30 89.40 89.50 0.80 -0.89% 89.40 29 89.50 6 6.96
2018-12-27 6456 1633107 1237 149233577 92.20 92.40 90.50 90.50 1.00 1.12% 90.40 12 90.50 1 7.04
2018-12-28 6456 1475364 1041 133125904 90.70 91.30 89.70 90.00 0.50 -0.55% 90.00 36 90.10 18 7.00