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　89.30
0
0%		86.20
-3.1
-3.47%		85.60
-0.6
-0.7%		 　94.10
8.5
9.93%		92.50
-1.6
-1.7%		94.80
2.3
2.49%		94.80
0
0%		97.00
2.2
2.32%		 　96.40
-0.6
-0.62%		98.50
2.1
2.18%		96.70
-1.8
-1.83%		 96.10
-0.6
-0.62%		 　97.90
1.8
1.87%		95.80
-2.1
-2.15%		97.10
1.3
1.36%		97.60
0.5
0.51%		97.80
0.2
0.2%		 　103.50
5.7
5.83%		106.50
3
2.9%		104.50
-2
-1.88%		 96.8
2 月　　　　　　　　　　106.00
1.5
1.44%		111.00
5
4.72%		106.00
-5
-4.5%		107.50
1.5
1.42%		 　　106.50
-1
-0.93%		108.50
2
1.88%		108.50
0
0%		114.00
5.5
5.07%		113.50
-0.5
-0.44%		 　115.00
1.5
1.32%		110.00
-5
-4.35%		107.50
-2.5
-2.27%		 109.42
3 月　　　108.50
1
0.93%		112.00
3.5
3.23%		115.00
3
2.68%		111.50
-3.5
-3.04%		121.00
9.5
8.52%		 　123.50
2.5
2.07%		120.50
-3
-2.43%		121.50
1
0.83%		122.00
0.5
0.41%		119.50
-2.5
-2.05%		 　122.00
2.5
2.09%		124.50
2.5
2.05%		121.50
-3
-2.41%		122.00
0.5
0.41%		119.50
-2.5
-2.05%		 　116.50
-3
-2.51%		118.00
1.5
1.29%		119.50
1.5
1.27%		115.50
-4
-3.35%		115.00
-0.5
-0.43%		 118.72
4 月118.50
3.5
3.04%		117.50
-1
-0.84%		119.00
1.5
1.28%		 　　　124.50
5.5
4.62%		121.50
-3
-2.41%		122.00
0.5
0.41%		122.00
0
0%		122.00
0
0%		 　123.50
1.5
1.23%		 129.50
6
4.86%		125.00
-4.5
-3.47%		126.00
1
0.8%		 　131.50
5.5
4.37%		131.00
-0.5
-0.38%		128.00
-3
-2.29%		128.00
0
0%		124.50
-3.5
-2.73%		 　118.00
-6.5
-5.22%		119.50
1.5
1.27%		 123.98
5 月　121.00
1.5
1.26%		122.50
1.5
1.24%		 　116.50
-6
-4.9%		112.00
-4.5
-3.86%		107.50
-4.5
-4.02%		101.00
-6.5
-6.05%		99.00
-2
-1.98%		 　95.70
-3.3
-3.33%		97.30
1.6
1.67%		97.40
0.1
0.1%		94.40
-3
-3.08%		95.00
0.6
0.64%		 　94.10
-0.9
-0.95%		 94.20
0.1
0.11%		90.00
-4.2
-4.46%		91.30
1.3
1.44%		 　92.60
1.3
1.42%		92.80
0.2
0.22%		96.60
3.8
4.09%		100.50
3.9
4.04%		100.00
-0.5
-0.5%		100.17
6 月 　99.00
-1
-1%		99.50
0.5
0.51%		99.30
-0.2
-0.2%		98.10
-1.2
-1.21%		 　　99.40
1.3
1.33%		102.50
3.1
3.12%		102.50
0
0%		101.00
-1.5
-1.46%		102.50
1.5
1.49%		 　103.00
0.5
0.49%		102.50
-0.5
-0.49%		101.00
-1.5
-1.46%		104.00
3
2.97%		103.00
-1
-0.96%		 　104.50
1.5
1.46%		102.50
-2
-1.91%		102.50
0
0%		102.50
0
0%		101.50
-1
-0.98%		 101.87
7 月104.00
2.5
2.46%		110.50
6.5
6.25%		108.50
-2
-1.81%		110.00
1.5
1.38%		110.50
0.5
0.45%		 　108.00
-2.5
-2.26%		105.50
-2.5
-2.31%		107.00
1.5
1.42%		109.50
2.5
2.34%		107.50
-2
-1.83%		 　109.50
2
1.86%		111.00
1.5
1.37%		112.00
1
0.9%		108.50
-3.5
-3.13%		107.50
-1
-0.92%		 　105.50
-2
-1.86%		107.00
1.5
1.42%		110.50
3.5
3.27%		111.00
0.5
0.45%		112.50
1.5
1.35%		 　112.00
-0.5
-0.44%		108.50
-3.5
-3.13%		116.00
7.5
6.91%		109.17
8 月114.00
-2
-1.72%		107.00
-7
-6.14%		 　110.50
3.5
3.27%		108.00
-2.5
-2.26%		105.50
-2.5
-2.31%		108.50
3
2.84%		 　　112.50
4
3.69%		113.00
0.5
0.44%		115.50
2.5
2.21%		116.50
1
0.87%		115.50
-1
-0.86%		 　117.50
2
1.73%		115.00
-2.5
-2.13%		117.00
2
1.74%		115.00
-2
-1.71%		115.50
0.5
0.43%		 　111.50
-4
-3.46%		113.00
1.5
1.35%		111.00
-2
-1.77%		102.00
-9
-8.11%		103.00
1
0.98%		 111.71
9 月　105.50
2.5
2.43%		104.50
-1
-0.95%		105.00
0.5
0.48%		105.50
0.5
0.48%		106.00
0.5
0.47%		 　106.50
0.5
0.47%		107.00
0.5
0.47%		107.00
0
0%		107.50
0.5
0.47%		 　　107.00
-0.5
-0.47%		108.00
1
0.93%		108.00
0
0%		107.50
-0.5
-0.46%		110.00
2.5
2.33%		 　110.00
0
0%		109.50
-0.5
-0.45%		108.50
-1
-0.91%		108.00
-0.5
-0.46%		104.50
-3.5
-3.24%		 107.04
10 月106.00
1.5
1.44%		106.50
0.5
0.47%		107.00
0.5
0.47%		110.50
3.5
3.27%		 　108.50
-2
-1.81%		106.50
-2
-1.84%		107.00
0.5
0.47%		 　　　109.50
2.5
2.34%		115.50
6
5.48%		112.50
-3
-2.6%		114.00
1.5
1.33%		114.50
0.5
0.44%		 　114.00
-0.5
-0.44%		114.00
0
0%		112.50
-1.5
-1.32%		115.00
2.5
2.22%		113.50
-1.5
-1.3%		 　114.00
0.5
0.44%		114.50
0.5
0.44%		115.50
1
0.87%		114.50
-1
-0.87%		111.66
11 月117.50
3
2.62%		 　119.00
1.5
1.28%		118.50
-0.5
-0.42%		114.50
-4
-3.38%		106.50
-8
-6.99%		105.50
-1
-0.94%		 　101.00
-4.5
-4.27%		103.50
2.5
2.48%		100.50
-3
-2.9%		99.30
-1.2
-1.19%		104.00
4.7
4.73%		 　101.00
-3
-2.88%		102.00
1
0.99%		101.50
-0.5
-0.49%		101.50
0
0%		102.50
1
0.99%		 　103.00
0.5
0.49%		103.00
0
0%		103.50
0.5
0.49%		104.50
1
0.97%		105.50
1
0.96%		 105.88
12 月　108.50
3
2.84%		106.50
-2
-1.84%		105.50
-1
-0.94%		108.00
2.5
2.37%		107.50
-0.5
-0.46%		 　106.50
-1
-0.93%		108.00
1.5
1.41%		108.50
0.5
0.46%		108.00
-0.5
-0.46%		107.00
-1
-0.93%		 　109.50
2.5
2.34%		110.00
0.5
0.46%		110.50
0.5
0.45%		111.00
0.5
0.45%		111.50
0.5
0.45%		 　108.50
-3
-2.69%		108.50
0
0%		111.00
2.5
2.3%		113.00
2
1.8%		113.50
0.5
0.44%		 　112.00
-1.5
-1.32%		113.00
1
0.89%		109.33

說明:最高漲幅:9.93%最低跌幅:-8.11% 最高價:131.50最低價:85.60平均價:108.7,灰色底表示週末,漲168天(349.8)元,跌118天(-272.8)元,平盤17天
10%=2,9%=1,7%=1,6%=3,5%=8,4%=6,3%=17,2%=35,1%=58,0%=54,-0%=1,-1%=1,-2%=2,-3%=5,-4%=6,-5%=18,-6%=22,-7%=30,-8%=33,

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
2019-01-02 6456 1353496 1103 121411689 91.00 91.10 89.00 89.30 0.70 0% 89.30 21 89.40 1 6.94
2019-01-03 6456 4481717 3004 392731117 89.50 89.50 86.20 86.20 3.10 -3.47% 86.20 38 86.30 22 6.70
2019-01-04 6456 4210923 3024 355209687 84.50 86.20 82.10 85.60 0.60 -0.7% 85.50 3 85.60 30 6.66
2019-01-07 6456 3709224 2212 346687375 93.10 94.10 92.20 94.10 8.50 9.93% 94.10 4217 0.00 0 7.32
2019-01-08 6456 6842667 4068 636492890 93.00 93.80 92.40 92.50 1.60 -1.7% 92.40 51 92.50 8 7.19
2019-01-09 6456 8113032 5113 772417826 93.60 96.50 93.60 94.80 2.30 2.49% 94.80 1 94.90 7 7.37
2019-01-10 6456 2956320 2093 281725427 95.00 96.20 94.50 94.80 0.00 0% 94.80 30 94.90 17 7.37
2019-01-11 6456 7759082 5060 752958354 95.80 98.60 95.30 97.00 2.20 2.32% 96.90 64 97.00 14 7.54
2019-01-14 6456 6650300 4595 653120209 98.50 99.70 96.10 96.40 0.60 -0.62% 96.40 23 96.50 93 7.50
2019-01-15 6456 4054461 2719 396835005 96.60 98.80 96.60 98.50 2.10 2.18% 98.40 5 98.50 16 7.66
2019-01-16 6456 3264910 2471 319338241 99.00 99.40 96.70 96.70 1.80 -1.83% 96.70 15 97.00 4 7.52
2019-01-18 6456 2770856 1865 265210658 95.00 96.40 94.60 96.10 1.70 -0.62% 96.00 40 96.10 9 7.47
2019-01-21 6456 2518108 1718 245518968 97.90 98.10 96.70 97.90 1.80 1.87% 97.80 10 97.90 7 7.61
2019-01-22 6456 1606653 1210 154780120 97.90 97.90 95.50 95.80 2.10 -2.15% 95.80 1 95.90 38 7.45
2019-01-23 6456 2173487 1629 210727884 95.10 97.90 95.00 97.10 1.30 1.36% 97.00 16 97.10 6 7.55
2019-01-24 6456 2467797 1821 239645304 97.10 97.80 96.40 97.60 0.50 0.51% 97.50 10 97.60 17 7.59
2019-01-25 6456 3480943 2587 343214722 98.60 99.60 97.80 97.80 0.20 0.2% 97.80 34 97.90 10 7.60
2019-01-28 6456 13893663 9636 1442539509 99.60 106.50 99.10 103.50 5.70 5.83% 103.50 145 104.00 48 8.05
2019-01-29 6456 10274944 6644 1080330527 102.50 107.00 102.00 106.50 3.00 2.9% 106.50 156 107.00 292 8.28
2019-01-30 6456 16239475 9866 1752586630 108.00 110.50 104.50 104.50 2.00 -1.88% 104.50 14 105.00 32 8.13
2019-02-11 6456 4895648 3251 522925688 108.00 108.00 105.50 106.00 1.50 1.44% 106.00 171 106.50 17 8.24
2019-02-12 6456 8181899 5499 893833789 106.50 112.00 106.00 111.00 5.00 4.72% 111.00 6 111.50 95 8.63
2019-02-13 6456 7545139 5163 808437012 108.00 109.00 106.00 106.00 5.00 -4.5% 106.00 128 106.50 79 8.24
2019-02-14 6456 4536832 2956 486755524 107.00 108.50 106.00 107.50 1.50 1.42% 107.00 102 107.50 323 8.36
2019-02-18 6456 3036648 2120 323719159 105.50 107.50 105.50 106.50 2.50 -0.93% 106.50 31 107.00 149 8.28
2019-02-19 6456 4394905 3036 476124190 106.50 109.50 106.00 108.50 2.00 1.88% 108.00 47 108.50 64 8.44
2019-02-20 6456 4973818 3363 544190749 110.00 111.00 108.00 108.50 0.00 0% 108.00 176 108.50 61 8.44
2019-02-21 6456 17274612 11215 1995033768 111.00 118.50 111.00 114.00 5.50 5.07% 114.00 173 114.50 27 8.86
2019-02-22 6456 4264949 3294 485611686 113.50 115.00 112.00 113.50 0.50 -0.44% 113.50 94 114.00 83 8.83
2019-02-25 6456 5168032 3534 595841776 115.50 117.00 114.00 115.00 1.50 1.32% 114.50 171 115.00 99 8.94
2019-02-26 6456 6588500 4580 743819749 115.50 117.00 110.00 110.00 5.00 -4.35% 110.00 54 110.50 49 8.55
2019-02-27 6456 4863332 3247 522309688 110.00 110.50 105.50 107.50 2.50 -2.27% 107.50 44 108.00 140 8.36
2019-03-04 6456 1892337 1409 204348899 108.00 109.00 107.00 108.50 1.00 0.93% 108.50 10 109.00 218 8.44
2019-03-05 6456 13132777 8321 1484396910 108.00 115.50 107.50 112.00 3.50 3.23% 112.00 58 112.50 104 8.71
2019-03-06 6456 8738445 5713 986885620 112.00 115.00 110.50 115.00 3.00 2.68% 114.50 124 115.00 189 9.76
2019-03-07 6456 13924890 9116 1602989121 114.50 118.50 110.50 111.50 3.50 -3.04% 111.00 105 111.50 4 9.47
2019-03-08 6456 32362651 18075 2147483647 113.00 122.50 111.50 121.00 9.50 8.52% 120.50 61 121.00 156 10.27
2019-03-11 6456 26309885 15130 2147483647 120.00 124.00 119.00 123.50 2.50 2.07% 123.00 27 123.50 166 10.48
2019-03-12 6456 15215716 9762 1870446266 126.50 126.50 120.50 120.50 3.00 -2.43% 120.50 582 121.00 49 10.23
2019-03-13 6456 9903122 5764 1197519884 121.50 123.00 118.50 121.50 1.00 0.83% 121.50 38 122.00 183 10.31
2019-03-14 6456 6559470 3964 794072068 121.00 122.00 119.50 122.00 0.50 0.41% 121.50 70 122.00 168 10.36
2019-03-15 6456 10574622 6467 1288283946 123.00 124.50 119.50 119.50 2.50 -2.05% 119.50 326 120.00 22 10.14
2019-03-18 6456 10396912 6767 1276233129 121.50 124.00 121.00 122.00 2.50 2.09% 122.00 251 122.50 10 10.36
2019-03-19 6456 16888400 10603 2125532190 124.00 127.50 123.50 124.50 2.50 2.05% 124.50 65 125.00 28 10.57
2019-03-20 6456 6313913 4200 775909341 125.00 125.50 121.00 121.50 3.00 -2.41% 121.50 145 122.00 80 10.31
2019-03-21 6456 4529229 3104 552405050 122.00 123.50 120.50 122.00 0.50 0.41% 122.00 75 122.50 54 10.36
2019-03-22 6456 6735314 4581 812109180 124.00 124.00 118.50 119.50 2.50 -2.05% 119.50 88 120.00 20 10.14
2019-03-25 6456 4747698 3380 552530509 116.00 118.50 115.00 116.50 3.00 -2.51% 116.00 177 116.50 8 9.89
2019-03-26 6456 3152358 2387 372684102 118.00 119.50 116.50 118.00 1.50 1.29% 118.00 107 118.50 6 10.02
2019-03-27 6456 4034079 2962 484146019 118.50 122.00 118.00 119.50 1.50 1.27% 119.50 3 120.00 95 10.14
2019-03-28 6456 3551743 2834 414848302 119.50 120.00 115.50 115.50 4.00 -3.35% 115.50 201 116.00 40 9.80
2019-03-29 6456 3734814 2828 431445330 117.00 117.00 114.50 115.00 0.50 -0.43% 115.00 435 115.50 5 9.76
2019-04-01 6456 6860565 4609 807227735 116.50 119.50 116.00 118.50 3.50 3.04% 118.00 32 118.50 187 10.06
2019-04-02 6456 6117664 4556 722490516 119.50 120.00 116.50 117.50 1.00 -0.84% 117.50 35 118.00 35 9.97
2019-04-03 6456 5220550 3679 620387222 117.50 120.00 117.00 119.00 1.50 1.28% 119.00 152 119.50 183 10.10
2019-04-08 6456 13953481 9145 1726990379 120.50 125.00 120.50 124.50 5.50 4.62% 124.00 57 124.50 131 10.57
2019-04-09 6456 14695301 9908 1839259722 127.00 128.00 121.50 121.50 3.00 -2.41% 121.50 120 122.00 33 10.31
2019-04-10 6456 5758762 3914 697137726 122.00 123.00 119.50 122.00 0.50 0.41% 121.50 169 122.00 15 10.36
2019-04-11 6456 8383995 5480 1037033385 123.00 125.50 122.00 122.00 0.00 0% 122.00 332 122.50 70 10.36
2019-04-12 6456 4050006 2976 495892232 123.00 124.50 121.00 122.00 0.00 0% 121.50 146 122.00 33 10.36
2019-04-15 6456 4922981 3307 610360644 123.50 125.50 123.00 123.50 1.50 1.23% 123.50 21 124.00 170 10.48
2019-04-17 6456 12965511 8231 1686023930 132.00 132.50 128.00 129.50 1.50 4.86% 129.50 74 130.00 141 10.99
2019-04-18 6456 12628724 8290 1633019198 132.00 133.50 124.50 125.00 4.50 -3.47% 125.00 187 125.50 15 10.61
2019-04-19 6456 6596022 4470 831336344 127.00 128.50 123.50 126.00 1.00 0.8% 126.00 112 126.50 89 10.70
2019-04-22 6456 12229149 7995 1597856080 130.00 132.00 129.00 131.50 5.50 4.37% 131.50 11 132.00 648 11.16
2019-04-23 6456 7245741 4336 947931812 132.50 132.50 129.50 131.00 0.50 -0.38% 130.50 95 131.00 44 11.12
2019-04-24 6456 6064711 4262 784332069 132.00 132.50 127.50 128.00 3.00 -2.29% 128.00 44 128.50 22 10.87
2019-04-25 6456 3401997 2287 432934610 127.00 128.00 125.50 128.00 0.00 0% 127.50 70 128.00 1260 10.87
2019-04-26 6456 4183848 2868 524009848 126.50 127.00 124.00 124.50 3.50 -2.73% 124.50 5 125.00 50 10.57
2019-04-29 6456 6091694 4387 739037086 125.00 126.00 118.00 118.00 6.50 -5.22% 118.00 156 118.50 10 10.02
2019-04-30 6456 3696560 2590 435926478 116.00 119.50 116.00 119.50 1.50 1.27% 119.00 63 119.50 1 10.14
2019-05-02 6456 2457050 1792 296880750 120.00 122.00 119.50 121.00 1.50 1.26% 121.00 13 121.50 90 10.27
2019-05-03 6456 3943910 2730 482052882 122.00 123.50 121.00 122.50 1.50 1.24% 122.50 7 123.00 36 10.40
2019-05-06 6456 5396457 3740 633324695 118.00 119.00 116.50 116.50 6.00 -4.9% 116.50 30 117.00 13 9.68
2019-05-07 6456 13178262 8573 1511899722 115.50 118.50 111.50 112.00 4.50 -3.86% 112.00 175 112.50 89 9.30
2019-05-08 6456 10241039 6238 1104935220 108.50 110.00 106.00 107.50 4.50 -4.02% 107.50 82 108.00 33 8.93
2019-05-09 6456 8976094 5889 931811627 107.00 108.50 101.00 101.00 6.50 -6.05% 101.00 425 101.50 14 8.39
2019-05-10 6456 8780671 6116 882610900 102.00 104.50 97.50 99.00 2.00 -1.98% 99.00 11 99.20 7 8.22
2019-05-13 6456 4589731 3360 448369609 98.10 99.90 95.70 95.70 3.30 -3.33% 95.70 76 96.00 14 7.95
2019-05-14 6456 6404623 4380 614003662 93.60 98.40 92.40 97.30 1.60 1.67% 97.30 21 97.50 2 8.08
2019-05-15 6456 3338638 2487 327499114 98.20 98.90 97.30 97.40 0.10 0.1% 97.40 4 97.50 41 8.09
2019-05-16 6456 3792431 2777 364138314 96.50 97.30 94.40 94.40 3.00 -3.08% 94.40 96 94.50 5 7.84
2019-05-17 6456 3729165 2764 356984340 95.90 96.80 94.40 95.00 0.60 0.64% 95.00 45 95.10 1 7.89
2019-05-20 6456 1778307 1444 168571965 96.00 96.30 93.70 94.10 0.90 -0.95% 94.10 7 94.20 5 7.82
2019-05-22 6456 2738209 2151 263307555 96.60 97.60 94.20 94.20 1.80 0.11% 94.20 23 94.30 5 7.82
2019-05-23 6456 4850406 3459 442225846 93.50 93.50 89.80 90.00 4.20 -4.46% 90.00 70 90.40 6 7.48
2019-05-24 6456 2413859 1763 221301528 91.50 92.30 91.00 91.30 1.30 1.44% 91.30 2 91.40 2 7.58
2019-05-27 6456 1426004 1045 131176380 92.40 92.60 91.10 92.60 1.30 1.42% 92.50 3 92.60 14 7.69
2019-05-28 6456 1419295 1049 131704471 92.90 93.30 92.00 92.80 0.20 0.22% 92.80 18 93.00 10 7.71
2019-05-29 6456 4594319 3587 437816243 91.90 96.90 91.30 96.60 3.80 4.09% 96.50 19 96.60 2 8.02
2019-05-30 6456 12630010 8423 1269612110 98.00 102.50 98.00 100.50 3.90 4.04% 100.00 320 100.50 74 8.35
2019-05-31 6456 5961378 4251 596374378 100.00 101.50 99.10 100.00 0.50 -0.5% 100.00 32 100.50 163 8.31
2019-06-03 6456 3271880 2516 323019580 99.80 99.80 97.70 99.00 1.00 -1% 98.90 12 99.00 3 8.22
2019-06-04 6456 2523515 1931 252101143 99.30 101.00 99.20 99.50 0.50 0.51% 99.50 68 99.60 7 8.26
2019-06-05 6456 3514580 2410 354673608 102.00 103.00 99.30 99.30 0.20 -0.2% 99.30 4 99.40 1 8.25
2019-06-06 6456 3160302 2337 312533198 98.30 100.00 98.00 98.10 1.20 -1.21% 98.10 9 98.30 3 8.15
2019-06-10 6456 2320271 1591 231391914 99.50 100.50 99.00 99.40 1.30 1.33% 99.40 16 99.50 9 8.26
2019-06-11 6456 7644144 4797 786249752 100.50 104.50 100.00 102.50 3.10 3.12% 102.50 49 103.00 125 8.51
2019-06-12 6456 3099349 2225 318186947 103.00 104.50 101.50 102.50 0.00 0% 102.00 225 102.50 171 8.51
2019-06-13 6456 2694684 1645 274726108 102.50 103.50 101.00 101.00 1.50 -1.46% 101.00 203 101.50 2 8.39
2019-06-14 6456 2295146 1468 234448965 102.00 103.00 101.00 102.50 1.50 1.49% 102.50 46 103.00 230 8.51
2019-06-17 6456 2716571 1584 280000597 103.00 104.00 102.00 103.00 0.50 0.49% 103.00 39 103.50 151 8.55
2019-06-18 6456 3652889 2042 374859509 104.00 105.00 102.00 102.50 0.50 -0.49% 102.00 349 102.50 63 8.51
2019-06-19 6456 4499754 2675 453591154 100.00 102.00 100.00 101.00 0.00 -1.46% 101.00 53 101.50 157 8.39
2019-06-20 6456 3355820 2268 344588364 101.50 104.00 101.50 104.00 3.00 2.97% 103.50 20 104.00 355 8.64
2019-06-21 6456 3342597 2215 345358491 104.50 105.00 102.00 103.00 1.00 -0.96% 102.50 17 103.00 162 8.55
2019-06-24 6456 4136368 2323 431329954 103.00 106.00 102.00 104.50 1.50 1.46% 104.50 20 105.00 314 8.68
2019-06-25 6456 2146695 1585 222191085 105.00 105.50 102.00 102.50 2.00 -1.91% 102.00 82 102.50 19 8.51
2019-06-26 6456 1184039 837 121653535 103.00 103.50 102.00 102.50 0.00 0% 102.50 19 103.00 46 8.51
2019-06-27 6456 1983184 1169 204411043 103.50 104.00 102.50 102.50 0.00 0% 102.50 202 103.00 50 8.51
2019-06-28 6456 1808980 1293 184622460 103.50 103.50 101.50 101.50 1.00 -0.98% 101.50 37 102.00 18 8.43
2019-07-01 6456 4130635 2558 431101040 104.50 105.50 103.50 104.00 2.50 2.46% 104.00 58 104.50 195 8.64
2019-07-02 6456 17900387 11150 1954898244 105.00 113.00 104.50 110.50 6.50 6.25% 110.50 1492 111.00 38 9.18
2019-07-03 6456 10242242 6932 1128694494 111.50 112.50 108.50 108.50 2.00 -1.81% 108.50 88 109.00 14 9.01
2019-07-04 6456 6858962 4652 764319793 110.00 113.00 110.00 110.00 1.50 1.38% 110.00 336 110.50 17 9.14
2019-07-05 6456 2508135 1813 275426549 111.00 111.50 108.50 110.50 0.50 0.45% 110.50 23 111.00 126 9.18
2019-07-08 6456 3340742 2393 363853378 110.50 111.00 107.50 108.00 2.50 -2.26% 108.00 19 108.50 42 8.97
2019-07-09 6456 2767677 2044 293627099 108.00 108.50 105.50 105.50 2.50 -2.31% 105.50 418 106.00 23 8.76
2019-07-10 6456 2209860 1418 235106949 106.50 107.00 105.50 107.00 1.50 1.42% 106.50 123 107.00 33 8.89
2019-07-11 6456 4163455 2893 456183773 108.50 111.00 108.50 109.50 2.50 2.34% 109.00 53 109.50 126 9.09
2019-07-12 6456 1714379 1276 185654811 109.00 109.50 107.50 107.50 2.00 -1.83% 107.50 189 108.00 18 8.93
2019-07-15 6456 1998531 1484 218166672 108.50 110.00 108.00 109.50 2.00 1.86% 109.50 135 110.00 192 9.09
2019-07-16 6456 5597202 3629 623212020 110.50 112.50 110.00 111.00 1.50 1.37% 111.00 4 111.50 126 9.22
2019-07-17 6456 3401300 2145 379550248 111.00 112.50 110.00 112.00 1.00 0.9% 111.50 188 112.00 131 9.30
2019-07-18 6456 6477450 4037 720011550 111.50 113.50 108.50 108.50 3.50 -3.13% 108.00 266 108.50 6 9.01
2019-07-19 6456 3153432 2142 342008088 110.00 110.00 107.00 107.50 1.00 -0.92% 107.50 30 108.00 82 8.93
2019-07-22 6456 3681164 2530 390078548 108.00 108.00 105.00 105.50 2.00 -1.86% 105.00 586 105.50 6 8.76
2019-07-23 6456 3530906 2095 379035848 106.00 108.50 106.00 107.00 1.50 1.42% 107.00 85 107.50 77 8.89
2019-07-24 6456 3900775 2540 425586411 108.00 111.00 107.50 110.50 3.50 3.27% 110.00 80 110.50 138 9.18
2019-07-25 6456 3881643 2477 429625689 111.00 111.50 109.50 111.00 0.50 0.45% 111.00 23 111.50 173 9.22
2019-07-26 6456 6274616 4057 707936413 112.00 114.00 111.00 112.50 1.50 1.35% 112.50 3 113.00 198 9.34
2019-07-29 6456 2786254 1984 313102202 113.00 113.50 111.00 112.00 0.50 -0.44% 111.50 36 112.00 92 9.30
2019-07-30 6456 4778107 3024 527500663 113.00 113.50 108.50 108.50 3.50 -3.13% 108.50 152 109.00 43 9.01
2019-07-31 6456 11972896 7703 1363745936 109.50 116.50 108.50 116.00 7.50 6.91% 115.50 158 116.00 207 9.63
2019-08-01 6456 12582046 8415 1454463836 115.00 118.00 113.50 114.00 2.00 -1.72% 113.50 152 114.00 11 9.47
2019-08-02 6456 10638177 6549 1155437523 109.50 111.00 107.00 107.00 7.00 -6.14% 107.00 79 107.50 56 8.89
2019-08-05 6456 9057406 5282 986927066 106.00 111.00 106.00 110.50 3.50 3.27% 110.00 81 110.50 127 9.18
2019-08-06 6456 16166055 8811 1737985550 108.00 109.50 105.50 108.00 2.50 -2.26% 108.00 135 108.50 137 8.36
2019-08-07 6456 8819218 5447 951685214 109.50 110.50 105.50 105.50 2.50 -2.31% 105.50 13 106.00 52 8.17
2019-08-08 6456 4911640 3266 530840760 107.00 109.00 106.50 108.50 3.00 2.84% 108.00 149 108.50 11 8.40
2019-08-12 6456 11517379 6766 1292501706 109.00 114.00 108.50 112.50 4.00 3.69% 112.50 147 113.00 93 8.71
2019-08-13 6456 10414368 6345 1182726952 112.00 114.50 111.50 113.00 0.50 0.44% 113.00 179 113.50 73 8.75
2019-08-14 6456 11433630 7180 1327358886 117.50 118.50 114.00 115.50 2.50 2.21% 115.00 102 115.50 91 8.94
2019-08-15 6456 7130015 4680 818575755 113.00 116.50 112.50 116.50 1.00 0.87% 116.00 62 116.50 105 9.02
2019-08-16 6456 6048299 3913 703776832 117.50 118.00 115.00 115.50 1.00 -0.86% 115.50 63 116.00 79 8.94
2019-08-19 6456 6973724 4451 815779432 116.50 118.00 115.50 117.50 2.00 1.73% 117.00 233 117.50 125 9.09
2019-08-20 6456 6931512 4737 809769892 119.00 119.50 114.50 115.00 2.50 -2.13% 114.50 147 115.00 28 8.90
2019-08-21 6456 4366739 2878 507354963 115.50 117.00 114.50 117.00 2.00 1.74% 116.50 148 117.00 193 9.06
2019-08-22 6456 4379779 2753 509723585 118.00 118.50 115.00 115.00 2.00 -1.71% 115.00 331 115.50 24 8.90
2019-08-23 6456 4686421 2887 542912621 116.00 117.00 114.00 115.50 0.50 0.43% 115.50 36 116.00 93 8.94
2019-08-26 6456 4436516 2927 498142792 113.00 113.50 111.50 111.50 4.00 -3.46% 111.50 76 112.00 116 8.63
2019-08-27 6456 3781480 2341 428292720 112.50 114.50 112.50 113.00 1.50 1.35% 113.00 60 113.50 50 8.75
2019-08-28 6456 4730175 2746 529894511 114.00 114.50 110.50 111.00 2.00 -1.77% 111.00 104 111.50 77 8.59
2019-08-29 6456 20216911 12786 2106221333 108.50 108.50 101.50 102.00 9.00 -8.11% 102.00 92 102.50 147 7.89
2019-08-30 6456 6219519 3864 643197976 103.50 104.50 102.50 103.00 1.00 0.98% 103.00 349 103.50 117 7.97
2019-09-02 6456 3179345 2174 332099739 103.50 105.50 103.00 105.50 2.50 2.43% 105.00 39 105.50 221 8.17
2019-09-03 6456 2237199 1574 234825494 105.50 106.00 104.00 104.50 1.00 -0.95% 104.50 63 105.00 83 8.09
2019-09-04 6456 1730530 1224 181518150 104.50 105.50 104.50 105.00 0.50 0.48% 105.00 20 105.50 244 8.13
2019-09-05 6456 2492889 1804 263421234 106.00 106.50 105.00 105.50 0.50 0.48% 105.00 368 105.50 28 8.17
2019-09-06 6456 3594869 2440 383620042 107.00 107.50 106.00 106.00 0.50 0.47% 106.00 94 106.50 173 8.20
2019-09-09 6456 2689263 1770 287491769 107.00 108.00 106.00 106.50 0.50 0.47% 106.00 131 106.50 33 8.24
2019-09-10 6456 2205299 1454 233928993 106.50 107.00 105.00 107.00 0.50 0.47% 106.50 64 107.00 156 8.28
2019-09-11 6456 1946569 1377 208502166 107.00 108.00 106.50 107.00 0.00 0% 106.50 167 107.00 20 8.28
2019-09-12 6456 2958121 1984 319361005 108.00 109.00 107.00 107.50 0.50 0.47% 107.00 254 107.50 34 8.32
2019-09-16 6456 1547484 1067 165742756 107.50 108.00 106.50 107.00 0.50 -0.47% 107.00 50 107.50 204 8.28
2019-09-17 6456 1993361 1262 214925667 107.00 108.50 107.00 108.00 1.00 0.93% 107.50 129 108.00 78 8.36
2019-09-18 6456 2493919 1770 271156204 109.00 109.50 108.00 108.00 0.00 0% 108.00 234 108.50 18 8.36
2019-09-19 6456 2329599 1468 251593889 109.00 109.00 107.00 107.50 0.50 -0.46% 107.50 4 108.00 150 8.32
2019-09-20 6456 7113478 4633 783739316 108.50 112.00 108.00 110.00 2.50 2.33% 109.50 104 110.00 44 8.51
2019-09-23 6456 2270096 1496 249584156 110.00 111.00 109.00 110.00 0.00 0% 109.50 117 110.00 19 8.51
2019-09-24 6456 1587880 1061 174327236 110.00 110.50 109.00 109.50 0.50 -0.45% 109.50 48 110.00 85 8.48
2019-09-25 6456 1511983 1074 164368153 109.50 110.00 108.00 108.50 1.00 -0.91% 108.00 231 108.50 52 8.40
2019-09-26 6456 2289645 1472 249911305 109.00 110.50 108.00 108.00 0.50 -0.46% 108.00 89 108.50 72 8.36
2019-09-27 6456 3900145 2596 411144294 108.00 108.50 104.00 104.50 3.50 -3.24% 104.50 15 105.00 112 8.09
2019-10-01 6456 2187329 1437 230131203 105.00 106.00 104.50 106.00 1.50 1.44% 105.50 100 106.00 162 8.20
2019-10-02 6456 1576983 1025 167136681 105.50 106.50 105.00 106.50 0.50 0.47% 106.00 71 106.50 116 8.24
2019-10-03 6456 1425618 1002 151067862 105.00 107.00 104.50 107.00 0.50 0.47% 106.50 64 107.00 50 8.28
2019-10-04 6456 8143314 5263 897086040 107.50 112.00 107.00 110.50 3.50 3.27% 110.50 73 111.00 315 8.55
2019-10-07 6456 4117430 2716 451896870 111.00 111.50 108.50 108.50 2.00 -1.81% 108.50 264 109.00 65 8.40
2019-10-08 6456 2766269 1865 297443552 108.50 109.50 106.50 106.50 2.00 -1.84% 106.50 44 107.00 185 8.24
2019-10-09 6456 2014861 1278 214897988 106.50 107.50 105.50 107.00 0.50 0.47% 106.50 41 107.00 6 8.28
2019-10-14 6456 4836050 2971 531028524 109.00 111.00 108.00 109.50 2.50 2.34% 109.50 90 110.00 251 8.48
2019-10-15 6456 18080784 11150 2059826037 109.50 116.00 109.50 115.50 6.00 5.48% 115.00 281 115.50 345 8.94
2019-10-16 6456 7775923 4879 885901299 116.00 116.50 112.00 112.50 3.00 -2.6% 112.00 461 112.50 17 8.71
2019-10-17 6456 3714409 2389 421065535 112.50 114.50 112.00 114.00 1.50 1.33% 114.00 97 114.50 240 8.82
2019-10-18 6456 3384427 2205 386578605 114.50 115.50 113.00 114.50 0.50 0.44% 114.00 89 114.50 169 8.86
2019-10-21 6456 4134164 2742 465675773 113.00 114.50 111.50 114.00 0.50 -0.44% 114.00 17 114.50 143 8.82
2019-10-22 6456 6041212 3741 696889269 116.00 117.00 114.00 114.00 0.00 0% 114.00 211 114.50 19 8.82
2019-10-23 6456 3418429 2075 387802190 115.00 115.00 112.50 112.50 1.50 -1.32% 112.50 278 113.00 1 8.71
2019-10-24 6456 2818768 1831 321780202 114.00 115.50 113.00 115.00 2.50 2.22% 114.50 181 115.00 16 8.90
2019-10-25 6456 3501921 2194 401196494 115.50 116.50 113.50 113.50 1.50 -1.3% 113.50 45 114.00 97 8.78
2019-10-28 6456 3490092 1993 400070488 114.00 115.50 113.50 114.00 0.50 0.44% 114.00 135 114.50 50 8.82
2019-10-29 6456 10886806 7150 1267710287 115.00 118.00 114.00 114.50 0.50 0.44% 114.50 22 115.00 106 8.86
2019-10-30 6456 3306496 2236 381629782 115.00 116.50 114.00 115.50 1.00 0.87% 115.50 69 116.00 354 8.94
2019-10-31 6456 3131731 2128 361178565 116.50 117.00 114.50 114.50 1.00 -0.87% 114.50 60 115.00 349 8.86
2019-11-01 6456 6874982 4212 802205381 114.50 118.00 114.00 117.50 3.00 2.62% 117.50 209 118.00 937 9.09
2019-11-04 6456 14484172 9505 1738331052 118.50 121.50 118.50 119.00 1.50 1.28% 119.00 322 119.50 18 9.21
2019-11-05 6456 5142676 3442 611428444 120.00 120.00 118.00 118.50 0.50 -0.42% 118.50 69 119.00 185 9.17
2019-11-06 6456 9264990 6288 1073843850 117.50 118.00 114.50 114.50 4.00 -3.38% 114.00 443 114.50 10 8.86
2019-11-07 6456 18032227 11296 1946046516 111.00 112.00 105.00 106.50 8.00 -6.99% 106.50 47 107.00 119 8.24
2019-11-08 6456 5846483 3791 615516935 106.50 107.00 103.50 105.50 1.00 -0.94% 105.50 62 106.00 95 8.17
2019-11-11 6456 5911229 3903 605787967 105.00 105.00 101.00 101.00 4.50 -4.27% 101.00 366 101.50 21 8.90
2019-11-12 6456 8422534 4810 854424099 99.00 104.00 98.90 103.50 2.50 2.48% 103.50 20 104.00 144 9.12
2019-11-13 6456 3927827 2761 397753354 102.50 102.50 100.50 100.50 3.00 -2.9% 100.50 245 101.00 17 8.85
2019-11-14 6456 3900768 2841 388745500 101.00 101.50 99.10 99.30 1.20 -1.19% 99.20 113 99.30 38 8.75
2019-11-15 6456 4575065 3129 467235760 100.00 104.00 100.00 104.00 4.70 4.73% 103.50 42 104.00 51 9.16
2019-11-18 6456 6152699 3823 629325497 104.00 104.50 100.50 101.00 3.00 -2.88% 101.00 294 101.50 49 8.90
2019-11-19 6456 2374027 1651 242238281 100.50 103.00 100.50 102.00 1.00 0.99% 102.00 87 102.50 105 8.99
2019-11-20 6456 1951565 1282 197480410 102.00 102.50 100.50 101.50 0.50 -0.49% 101.00 133 101.50 77 8.94
2019-11-21 6456 2121208 1287 214671319 100.50 102.50 100.00 101.50 0.00 0% 101.50 59 102.00 22 8.94
2019-11-22 6456 1189556 894 121309768 102.00 102.50 101.50 102.50 1.00 0.99% 102.00 58 102.50 179 9.03
2019-11-25 6456 1634691 1161 168564209 102.50 103.50 102.00 103.00 0.50 0.49% 103.00 67 103.50 122 9.07
2019-11-26 6456 1446054 997 149191116 103.50 104.00 102.50 103.00 0.00 0% 102.50 203 103.00 70 9.07
2019-11-27 6456 1169530 881 120807620 103.00 104.00 102.50 103.50 0.50 0.49% 103.00 138 103.50 86 9.12
2019-11-28 6456 3651940 2264 381761700 104.00 105.50 103.00 104.50 1.00 0.97% 104.50 58 105.00 152 9.21
2019-11-29 6456 2157421 1321 225698410 104.00 105.50 104.00 105.50 1.00 0.96% 105.00 104 105.50 198 9.30
2019-12-02 6456 4837915 2771 513669357 105.00 108.50 103.50 108.50 3.00 2.84% 108.00 76 108.50 159 9.56
2019-12-03 6456 4664278 2634 497862603 106.50 107.50 105.50 106.50 2.00 -1.84% 106.50 28 107.00 176 9.38
2019-12-04 6456 12285755 6745 1320620904 108.50 109.50 105.50 105.50 1.00 -0.94% 105.50 14 106.00 29 9.30
2019-12-05 6456 5150290 3273 556202820 107.00 109.00 107.00 108.00 2.50 2.37% 107.50 110 108.00 59 9.52
2019-12-06 6456 3935154 2745 426085132 109.00 109.50 107.00 107.50 0.50 -0.46% 107.00 286 107.50 2 9.47
2019-12-09 6456 2462108 1490 264589499 108.50 109.00 106.50 106.50 1.00 -0.93% 106.50 187 107.00 76 9.38
2019-12-10 6456 1750712 1043 187804896 107.00 108.00 106.50 108.00 1.50 1.41% 107.50 117 108.00 214 9.52
2019-12-11 6456 1636396 1187 177065460 108.50 109.00 107.50 108.50 0.50 0.46% 108.00 78 108.50 205 9.56
2019-12-12 6456 2171336 1508 235307288 109.00 109.50 107.50 108.00 0.50 -0.46% 107.50 269 108.00 9 9.52
2019-12-13 6456 1668089 1180 179495565 109.00 109.00 107.00 107.00 1.00 -0.93% 107.00 98 107.50 6 9.43
2019-12-16 6456 4048351 2427 440978259 107.50 109.50 107.00 109.50 2.50 2.34% 109.00 58 109.50 116 9.65
2019-12-17 6456 4393567 3102 486281370 111.00 112.00 109.50 110.00 0.50 0.46% 110.00 357 110.50 24 9.69
2019-12-18 6456 1766050 1275 194658500 110.00 111.00 109.50 110.50 0.50 0.45% 110.00 153 110.50 39 9.74
2019-12-19 6456 2035427 1487 226091606 111.50 111.50 110.50 111.00 0.50 0.45% 111.00 66 111.50 189 9.78
2019-12-20 6456 1776055 1242 197801631 112.00 112.00 110.50 111.50 0.50 0.45% 111.00 209 111.50 7 9.82
2019-12-23 6456 2121200 1516 232651500 111.50 112.00 108.50 108.50 3.00 -2.69% 108.50 155 109.00 27 9.56
2019-12-24 6456 1107241 824 120393269 109.00 109.50 108.50 108.50 0.00 0% 108.50 51 109.00 28 9.56
2019-12-25 6456 2718686 1888 301353146 109.50 112.00 109.00 111.00 2.50 2.3% 111.00 59 111.50 180 9.78
2019-12-26 6456 7899093 4947 895735009 111.50 115.00 111.50 113.00 2.00 1.8% 113.00 36 113.50 69 9.96
2019-12-27 6456 3183723 1992 360086556 113.00 114.00 112.00 113.50 0.50 0.44% 113.00 90 113.50 7 10.00
2019-12-30 6456 2012697 1449 226519261 113.00 114.00 112.00 112.00 1.50 -1.32% 112.00 337 112.50 54 9.87
2019-12-31 6456 1847895 1177 207755635 112.00 113.50 111.50 113.00 1.00 0.89% 112.50 10 113.00 216 9.96