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　114.00
0
0%		112.50
-1.5
-1.32%		 　109.00
-3.5
-3.11%		107.00
-2
-1.83%		105.00
-2
-1.87%		107.00
2
1.9%		106.00
-1
-0.93%		 　108.50
2.5
2.36%		110.00
1.5
1.38%		109.50
-0.5
-0.45%		110.00
0.5
0.46%		110.50
0.5
0.45%		 　110.50
0
0%		 　　　　　　　　101.00
-9.5
-8.6%		101.00
0
0%		107.92
2 月 　99.20
-1.8
-1.78%		102.00
2.8
2.82%		100.00
-2
-1.96%		100.50
0.5
0.5%		97.50
-3
-2.99%		 　96.10
-1.4
-1.44%		98.80
2.7
2.81%		101.50
2.7
2.73%		100.50
-1
-0.99%		101.50
1
1%		 　101.50
0
0%		103.00
1.5
1.48%		103.50
0.5
0.49%		103.00
-0.5
-0.48%		103.50
0.5
0.49%		 　101.50
-2
-1.93%		103.00
1.5
1.48%		102.00
-1
-0.97%		98.20
-3.8
-3.73%		 100.25
3 月　97.90
-0.3
-0.31%		99.10
1.2
1.23%		97.80
-1.3
-1.31%		98.00
0.2
0.2%		95.90
-2.1
-2.14%		 　89.10
-6.8
-7.09%		89.90
0.8
0.9%		88.60
-1.3
-1.45%		79.90
-8.7
-9.82%		73.60
-6.3
-7.88%		 　73.80
0.2
0.27%		72.60
-1.2
-1.63%		70.40
-2.2
-3.03%		63.40
-7
-9.94%		69.70
6.3
9.94%		 　68.60
-1.1
-1.58%		73.30
4.7
6.85%		76.20
2.9
3.96%		78.30
2.1
2.76%		78.30
0
0%		 　78.50
0.2
0.26%		79.40
0.9
1.15%		80.86
4 月80.30
0.9
1.13%		 　　　80.00
-0.3
-0.37%		84.20
4.2
5.25%		85.20
1
1.19%		83.10
-2.1
-2.46%		83.00
-0.1
-0.12%		 　83.70
0.7
0.84%		85.30
1.6
1.91%		85.50
0.2
0.23%		87.30
1.8
2.11%		87.40
0.1
0.11%		 　89.20
1.8
2.06%		85.80
-3.4
-3.81%		88.20
2.4
2.8%		88.40
0.2
0.23%		90.30
1.9
2.15%		 　92.90
2.6
2.88%		91.90
-1
-1.08%		95.20
3.3
3.59%		95.60
0.4
0.42%		 87.36
5 月　　　95.80
0.2
0.21%		95.50
-0.3
-0.31%		94.30
-1.2
-1.26%		 97.30
3
3.18%		 　99.00
1.7
1.75%		98.80
-0.2
-0.2%		99.00
0.2
0.2%		102.00
3
3.03%		97.80
-4.2
-4.12%		 　94.60
-3.2
-3.27%		94.90
0.3
0.32%		95.10
0.2
0.21%		104.50
9.4
9.88%		107.50
3
2.87%		 　116.50
9
8.37%		114.00
-2.5
-2.15%		112.00
-2
-1.75%		109.00
-3
-2.68%		113.50
4.5
4.13%		 103.22
6 月116.00
2.5
2.2%		123.00
7
6.03%		124.50
1.5
1.22%		120.50
-4
-3.21%		121.50
1
0.83%		 　121.00
-0.5
-0.41%		121.50
0.5
0.41%		119.50
-2
-1.65%		113.00
-6.5
-5.44%		112.00
-1
-0.88%		 　111.50
-0.5
-0.45%		111.00
-0.5
-0.45%		108.50
-2.5
-2.25%		114.00
5.5
5.07%		111.00
-3
-2.63%		 　110.50
-0.5
-0.45%		109.50
-1
-0.9%		112.00
2.5
2.28%		 　　　110.00
-2
-1.79%		112.50
2.5
2.27%		 114.88
7 月116.00
3.5
3.11%		115.50
-0.5
-0.43%		120.00
4.5
3.9%		 　119.50
-0.5
-0.42%		115.00
-4.5
-3.77%		116.50
1.5
1.3%		115.00
-1.5
-1.29%		 　　117.50
2.5
2.17%		112.50
-5
-4.26%		115.50
3
2.67%		122.00
6.5
5.63%		118.00
-4
-3.28%		 　118.50
0.5
0.42%		130.00
11.5
9.7%		136.50
6.5
5%		139.50
3
2.2%		 　　134.50
-5
-3.58%		128.50
-6
-4.46%		131.00
2.5
1.95%		132.00
1
0.76%		137.50
5.5
4.17%		123.24
8 月 　133.50
-4
-2.91%		135.50
2
1.5%		136.00
0.5
0.37%		133.50
-2.5
-1.84%		129.50
-4
-3%		 　　131.50
2
1.54%		132.50
1
0.76%		133.50
1
0.75%		135.00
1.5
1.12%		 　134.50
-0.5
-0.37%		129.00
-5.5
-4.09%		122.50
-6.5
-5.04%		116.00
-6.5
-5.31%		121.50
5.5
4.74%		 　122.50
1
0.82%		126.00
3.5
2.86%		124.50
-1.5
-1.19%		126.00
1.5
1.2%		131.50
5.5
4.37%		 130.00
-1.5
-1.14%		129.48
9 月 130.00
0
0%		130
10 月 130.00
0
0%		130
11 月 130.00
0
0%		130
12 月 130.00
0
0%		130

說明:最高漲幅:9.94%最低跌幅:-9.94% 最高價:139.50最低價:63.40平均價:115.1,灰色底表示週末,漲99天(234.2)元,跌92天(-229.1)元,平盤131天
10%=3,8%=2,7%=1,6%=2,5%=4,4%=6,3%=15,2%=22,1%=22,0%=153,-0%=1,-1%=2,-2%=2,-3%=2,-4%=3,-5%=9,-6%=13,-7%=17,-8%=19,-9%=24,

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
2020-01-02 6456 4552499 3150 521898386 114.50 115.50 113.50 114.00 1.00 0% 114.00 163 114.50 35 10.04
2020-01-03 6456 3851646 2528 433123170 115.00 115.00 110.50 112.50 1.50 -1.32% 112.00 18 112.50 108 9.91
2020-01-06 6456 2670150 1858 293576000 111.50 111.50 109.00 109.00 3.50 -3.11% 109.00 129 109.50 148 9.60
2020-01-07 6456 3628819 2345 387494133 108.50 108.50 106.00 107.00 2.00 -1.83% 106.50 39 107.00 141 9.43
2020-01-08 6456 2002460 1329 211422490 105.00 107.00 104.50 105.00 2.00 -1.87% 105.00 308 105.50 10 9.25
2020-01-09 6456 1179379 799 125632053 106.00 107.00 106.00 107.00 2.00 1.9% 106.50 19 107.00 191 9.43
2020-01-10 6456 905850 670 96593950 108.00 108.00 106.00 106.00 1.00 -0.93% 106.00 89 106.50 31 9.34
2020-01-13 6456 1877434 1245 203103021 107.50 109.50 107.00 108.50 2.50 2.36% 108.50 67 109.00 79 9.56
2020-01-14 6456 1567700 1132 172420000 110.00 111.00 109.00 110.00 1.50 1.38% 109.50 188 110.00 61 9.69
2020-01-15 6456 1016741 737 111461638 109.50 110.50 109.00 109.50 0.50 -0.45% 109.00 133 109.50 5 9.65
2020-01-16 6456 939311 707 103262021 109.50 110.50 109.00 110.00 0.50 0.46% 110.00 107 110.50 172 9.69
2020-01-17 6456 2487750 1630 277685874 111.00 112.50 110.50 110.50 0.50 0.45% 110.50 214 111.00 30 9.74
2020-01-20 6456 1253182 889 138778202 111.50 111.50 110.00 110.50 0.00 0% 110.00 153 110.50 2 9.74
2020-01-30 6456 4836000 3187 489755200 102.50 103.50 99.50 101.00 9.50 -8.6% 101.00 37 101.50 72 8.90
2020-01-31 6456 2066919 1607 209623074 102.00 103.50 99.70 101.00 0.00 0% 101.00 101 101.50 34 8.90
2020-02-03 6456 3601580 2707 347768487 96.10 99.70 91.90 99.20 1.80 -1.78% 99.00 1 99.20 17 8.74
2020-02-04 6456 1359950 1035 137661324 100.00 102.50 99.30 102.00 2.80 2.82% 102.00 30 102.50 70 8.99
2020-02-05 6456 1685295 1203 169724885 102.50 103.00 99.70 100.00 2.00 -1.96% 100.00 173 100.50 65 8.81
2020-02-06 6456 1628200 1072 163643800 100.00 101.50 99.90 100.50 0.50 0.5% 100.50 70 101.00 100 8.85
2020-02-07 6456 2132790 1632 211003089 100.50 100.50 97.50 97.50 3.00 -2.99% 97.50 37 97.70 6 8.59
2020-02-10 6456 2207102 1591 211449441 94.30 97.50 93.90 96.10 1.40 -1.44% 96.00 66 96.40 1 8.47
2020-02-11 6456 1602946 1192 158198230 97.90 99.50 97.40 98.80 2.70 2.81% 98.80 3 98.90 1 8.70
2020-02-12 6456 1746026 1278 176112378 99.50 101.50 99.40 101.50 2.70 2.73% 101.00 36 101.50 83 8.94
2020-02-13 6456 1350000 1007 136555500 102.00 102.50 100.00 100.50 1.00 -0.99% 100.00 186 100.50 18 8.85
2020-02-14 6456 1249017 896 126821241 101.00 102.50 100.50 101.50 1.00 1% 101.50 4 102.00 165 8.94
2020-02-17 6456 1272345 953 128971862 100.50 102.50 100.00 101.50 0.00 0% 101.50 67 102.00 128 8.94
2020-02-18 6456 2214800 1359 226340700 101.50 103.00 101.00 103.00 1.50 1.48% 102.50 17 103.00 88 9.07
2020-02-19 6456 5196000 3103 543513500 104.50 106.00 103.00 103.50 0.50 0.49% 103.00 268 103.50 7 9.12
2020-02-20 6456 1349543 1006 139150654 103.50 104.00 102.50 103.00 0.50 -0.48% 103.00 159 103.50 96 9.07
2020-02-21 6456 1186000 824 122644000 103.00 104.00 103.00 103.50 0.50 0.49% 103.00 124 103.50 2 9.12
2020-02-24 6456 1212000 866 123357500 102.00 102.50 101.00 101.50 2.00 -1.93% 101.50 53 102.00 40 8.94
2020-02-25 6456 1393847 917 141904741 100.00 103.00 100.00 103.00 1.50 1.48% 102.50 81 103.00 100 9.07
2020-02-26 6456 831000 575 84853500 102.00 103.00 101.50 102.00 1.00 -0.97% 101.50 158 102.00 39 8.99
2020-02-27 6456 2253550 1590 224537550 102.00 102.00 98.10 98.20 3.80 -3.73% 98.20 5 98.30 5 8.65
2020-03-02 6456 1942415 1509 190880585 96.80 100.00 95.60 97.90 0.30 -0.31% 97.80 34 97.90 7 8.63
2020-03-03 6456 1606000 1157 160349800 100.50 100.50 99.10 99.10 1.20 1.23% 99.00 37 99.20 3 8.73
2020-03-04 6456 1243538 954 121910291 99.10 99.50 97.50 97.80 1.30 -1.31% 97.80 5 97.90 3 8.62
2020-03-05 6456 1190746 874 117634946 99.00 99.70 98.00 98.00 0.20 0.2% 98.00 39 98.20 2 8.63
2020-03-06 6456 1999000 1529 192979100 97.00 97.40 95.80 95.90 2.10 -2.14% 95.80 77 95.90 3 8.45
2020-03-09 6456 4436986 3401 406687491 94.70 94.70 89.10 89.10 6.80 -7.09% 89.10 17 89.20 2 7.85
2020-03-10 6456 2489119 1736 221380256 88.50 90.00 87.00 89.90 0.80 0.9% 89.80 8 89.90 1 7.92
2020-03-11 6456 1813749 1454 162850910 91.00 91.30 87.80 88.60 1.30 -1.45% 88.60 10 88.70 7 7.81
2020-03-12 6456 6152344 3913 503661064 86.60 87.00 79.80 79.90 8.70 -9.82% 79.90 7 80.00 23 7.04
2020-03-13 6456 5953000 3459 430939900 72.20 73.70 72.00 73.60 6.30 -7.88% 73.50 91 73.60 17 6.48
2020-03-16 6456 6111060 4249 465570562 75.90 78.70 73.70 73.80 0.20 0.27% 73.80 20 73.90 10 6.50
2020-03-17 6456 4105044 2859 302478522 70.10 75.80 70.10 72.60 1.20 -1.63% 72.60 3 72.70 2 7.25
2020-03-18 6456 3068246 2194 222610794 74.30 74.90 70.20 70.40 2.20 -3.03% 70.40 6 70.50 3 7.03
2020-03-19 6456 6076418 3965 395862133 68.40 69.40 63.40 63.40 7.00 -9.94% 63.40 53 63.50 16 6.33
2020-03-20 6456 3381299 2320 233005238 66.10 69.70 66.10 69.70 6.30 9.94% 69.70 35 0.00 0 6.96
2020-03-23 6456 2645252 1972 180979989 66.50 70.20 65.00 68.60 1.10 -1.58% 68.60 30 68.70 2 6.85
2020-03-24 6456 2704975 1998 197799546 72.00 74.40 72.00 73.30 4.70 6.85% 73.20 7 73.30 2 7.32
2020-03-25 6456 3448644 2529 264627825 75.30 77.60 75.30 76.20 2.90 3.96% 76.20 6 76.30 15 7.60
2020-03-26 6456 3257190 2393 251695000 77.50 78.30 75.50 78.30 2.10 2.76% 78.20 4 78.30 50 7.81
2020-03-27 6456 4161825 2949 331644756 80.00 81.50 78.30 78.30 0.00 0% 78.30 22 78.40 7 7.81
2020-03-30 6456 1635206 1128 126920893 76.30 79.00 75.60 78.50 0.20 0.26% 78.50 8 78.70 1 7.83
2020-03-31 6456 2245162 1565 178137190 79.90 80.60 78.50 79.40 0.90 1.15% 79.10 21 79.40 9 7.92
2020-04-01 6456 1682553 1225 134075034 79.10 80.30 78.70 80.30 0.90 1.13% 80.20 6 80.30 41 8.01
2020-04-06 6456 2795816 1660 223894829 80.30 80.70 79.30 80.00 0.30 -0.37% 80.00 44 80.10 4 7.98
2020-04-07 6456 3960039 2845 333078515 82.40 85.50 82.40 84.20 4.20 5.25% 84.20 29 84.30 15 8.40
2020-04-08 6456 2771050 1925 234466121 84.60 85.60 83.20 85.20 1.00 1.19% 85.20 34 85.30 11 8.50
2020-04-09 6456 3339608 2228 281027404 85.70 86.20 82.50 83.10 2.10 -2.46% 83.10 19 83.30 2 8.29
2020-04-10 6456 1214500 814 100874600 83.10 83.60 82.50 83.00 0.10 -0.12% 82.90 14 83.00 5 8.28
2020-04-13 6456 2318552 1583 195372124 83.70 85.30 83.30 83.70 0.70 0.84% 83.70 16 83.90 3 8.35
2020-04-14 6456 2216246 1458 187946784 84.20 85.30 84.00 85.30 1.60 1.91% 85.20 18 85.30 8 8.51
2020-04-15 6456 2540872 1753 218303107 86.00 86.70 85.30 85.50 0.20 0.23% 85.50 54 85.60 1 8.53
2020-04-16 6456 3451263 2351 299438140 85.00 87.80 84.80 87.30 1.80 2.11% 87.30 32 87.40 5 8.71
2020-04-17 6456 5813234 3792 516108064 88.80 90.40 87.20 87.40 0.10 0.11% 87.40 18 87.50 18 8.72
2020-04-20 6456 2929228 1861 259095634 87.10 89.90 86.10 89.20 1.80 2.06% 89.20 13 89.30 12 8.90
2020-04-21 6456 3270820 2356 286083083 88.50 89.70 85.40 85.80 3.40 -3.81% 85.70 25 85.80 5 8.56
2020-04-22 6456 2901441 1958 252644669 85.40 88.30 84.80 88.20 2.40 2.8% 88.20 6 88.30 35 8.80
2020-04-23 6456 1823104 1299 161582102 88.80 89.40 88.10 88.40 0.20 0.23% 88.40 4 88.50 15 8.82
2020-04-24 6456 2766243 1925 247442013 88.50 90.30 88.30 90.30 1.90 2.15% 90.20 3 90.30 16 9.01
2020-04-27 6456 7920217 5427 739071672 93.10 94.80 92.10 92.90 2.60 2.88% 92.80 10 92.90 3 9.27
2020-04-28 6456 2023465 1605 186240561 93.00 93.20 91.10 91.90 1.00 -1.08% 91.80 17 92.00 7 9.17
2020-04-29 6456 5912996 3686 558442220 92.60 95.90 92.10 95.20 3.30 3.59% 95.10 44 95.20 15 9.50
2020-04-30 6456 3769856 2563 361261876 95.80 96.80 95.10 95.60 0.40 0.42% 95.60 83 95.70 21 9.54
2020-05-04 6456 2748764 1966 261101484 93.50 96.40 93.00 95.80 0.20 0.21% 95.70 2 95.80 5 9.56
2020-05-05 6456 2952042 1936 282668316 96.50 97.20 93.90 95.50 0.30 -0.31% 95.50 365 95.60 1 9.53
2020-05-06 6456 1987000 1399 189046800 96.60 96.60 94.00 94.30 1.20 -1.26% 94.30 19 94.40 3 9.41
2020-05-08 6456 3464825 2316 337038050 97.00 98.70 96.20 97.30 1.50 3.18% 97.30 9 97.40 25 11.74
2020-05-11 6456 5080400 3102 506808897 98.10 101.50 98.10 99.00 1.70 1.75% 98.90 16 99.00 104 11.94
2020-05-12 6456 2704000 1679 266458700 98.20 99.70 97.60 98.80 0.20 -0.2% 98.70 1 98.80 2 11.92
2020-05-13 6456 2349000 1418 230484000 98.50 99.00 97.10 99.00 0.20 0.2% 98.90 12 99.00 15 11.94
2020-05-14 6456 5462000 3276 546260400 98.00 102.00 98.00 102.00 3.00 3.03% 101.50 59 102.00 131 12.30
2020-05-15 6456 12007000 7450 1190060300 104.00 105.00 94.70 97.80 4.20 -4.12% 97.80 21 97.90 32 11.80
2020-05-18 6456 3020588 2120 289343553 98.00 98.10 94.60 94.60 3.20 -3.27% 94.50 62 94.60 2 11.41
2020-05-19 6456 2175000 1633 206872200 95.80 96.30 94.30 94.90 0.30 0.32% 94.90 6 95.00 8 11.45
2020-05-20 6456 1417000 886 134783400 95.40 95.60 94.50 95.10 0.20 0.21% 95.00 455 95.10 3 11.47
2020-05-21 6456 16591000 7596 1715691000 97.50 104.50 97.50 104.50 9.40 9.88% 104.50 1303 0.00 0 12.61
2020-05-22 6456 29752000 16938 2147483647 107.00 112.00 106.00 107.50 3.00 2.87% 107.50 71 108.00 141 12.97
2020-05-25 6456 23821000 15104 2147483647 111.00 118.00 109.50 116.50 9.00 8.37% 116.50 88 117.00 79 14.05
2020-05-26 6456 12624045 7991 1449175630 117.50 117.50 113.00 114.00 2.50 -2.15% 113.50 148 114.00 14 13.75
2020-05-27 6456 8924000 5631 1010391000 115.00 116.00 111.00 112.00 2.00 -1.75% 111.50 167 112.00 56 13.51
2020-05-28 6456 10574000 6660 1183242000 114.50 116.00 107.50 109.00 3.00 -2.68% 109.00 28 109.50 70 13.15
2020-05-29 6456 13116000 8782 1485139500 109.00 115.50 108.50 113.50 4.50 4.13% 113.50 321 114.00 9 13.69
2020-06-01 6456 20652000 13164 2147483647 115.00 120.00 114.50 116.00 2.50 2.2% 116.00 47 116.50 157 13.99
2020-06-02 6456 26444508 16476 2147483647 117.00 123.00 116.50 123.00 7.00 6.03% 122.50 29 123.00 438 14.84
2020-06-03 6456 14345000 9582 1763412500 123.50 125.00 120.00 124.50 1.50 1.22% 124.00 57 124.50 179 15.02
2020-06-04 6456 11728000 7245 1419338500 124.00 124.00 118.50 120.50 4.00 -3.21% 120.50 63 121.00 80 14.54
2020-06-05 6456 7179000 4872 875793500 121.00 124.50 120.50 121.50 1.00 0.83% 121.00 36 121.50 59 14.66
2020-06-08 6456 8297000 5808 1020037500 125.00 126.00 121.00 121.00 0.50 -0.41% 121.00 258 121.50 43 14.60
2020-06-09 6456 5897000 3759 714988500 121.00 123.50 119.50 121.50 0.50 0.41% 121.00 26 121.50 29 14.66
2020-06-10 6456 5994000 4443 719678000 121.50 121.50 119.00 119.50 2.00 -1.65% 119.50 159 120.00 24 14.42
2020-06-11 6456 12299000 7674 1412504000 118.00 118.50 112.00 113.00 6.50 -5.44% 112.50 215 113.00 40 13.63
2020-06-12 6456 6966000 4190 772220500 108.50 113.50 108.00 112.00 1.00 -0.88% 112.00 21 112.50 89 13.51
2020-06-15 6456 5329000 3413 602616500 113.00 115.00 111.00 111.50 0.50 -0.45% 111.50 38 112.00 21 13.45
2020-06-16 6456 8551000 5854 949230000 113.50 114.50 109.00 111.00 0.50 -0.45% 110.50 57 111.00 277 13.39
2020-06-17 6456 8572602 6030 933542720 111.50 112.00 107.50 108.50 2.50 -2.25% 108.50 147 109.00 71 13.09
2020-06-18 6456 9869603 6219 1110922948 110.00 114.50 109.50 114.00 5.50 5.07% 114.00 44 114.50 429 13.75
2020-06-19 6456 5856276 3803 654367412 113.00 114.00 111.00 111.00 3.00 -2.63% 111.00 334 111.50 17 13.39
2020-06-22 6456 4269166 3037 469765837 110.00 112.00 109.00 110.50 0.50 -0.45% 110.00 13 110.50 11 13.33
2020-06-23 6456 2443426 1525 268723860 112.00 112.00 108.50 109.50 1.00 -0.9% 109.50 46 110.00 53 13.21
2020-06-24 6456 4171710 2879 464500085 110.50 112.50 110.00 112.00 2.50 2.28% 112.00 121 112.50 115 13.51
2020-06-29 6456 3318084 1939 366064824 110.00 112.00 109.00 110.00 2.00 -1.79% 110.00 93 110.50 43 13.27
2020-06-30 6456 3310900 1822 368406248 111.50 112.50 110.00 112.50 2.50 2.27% 112.50 22 113.00 187 13.57
2020-07-01 6456 8927749 5920 1032911884 113.50 117.50 112.50 116.00 3.50 3.11% 116.00 306 116.50 34 13.99
2020-07-02 6456 4377793 2755 506069988 116.00 117.00 114.50 115.50 0.50 -0.43% 115.50 174 116.00 87 13.93
2020-07-03 6456 11672931 7556 1391047220 116.50 122.50 115.00 120.00 4.50 3.9% 119.50 89 120.00 22 14.48
2020-07-06 6456 9393808 5732 1136121856 121.00 123.50 119.00 119.50 0.50 -0.42% 119.50 54 120.00 154 14.42
2020-07-07 6456 9626946 5776 1128932257 121.00 121.50 115.00 115.00 4.50 -3.77% 115.00 333 115.50 38 13.87
2020-07-08 6456 4758748 3061 553531138 115.50 118.00 114.50 116.50 1.50 1.3% 116.50 24 117.00 95 14.05
2020-07-09 6456 5156356 3137 597698113 118.00 118.00 115.00 115.00 1.50 -1.29% 115.00 338 115.50 8 13.87
2020-07-13 6456 9386173 5177 1096220587 113.50 118.50 113.00 117.50 6.00 2.17% 117.00 104 117.50 5 14.17
2020-07-14 6456 6035488 4230 688900120 115.00 116.50 112.50 112.50 0.00 -4.26% 112.00 392 112.50 1 13.57
2020-07-15 6456 11471069 6703 1335505004 114.50 119.00 112.50 115.50 3.00 2.67% 115.50 93 116.00 39 13.93
2020-07-16 6456 28645969 14263 2147483647 118.00 122.00 117.00 122.00 6.50 5.63% 121.50 97 122.00 443 14.72
2020-07-17 6456 16309696 9595 1978919128 123.00 124.50 117.50 118.00 4.00 -3.28% 118.00 27 118.50 33 14.23
2020-07-20 6456 8170648 4888 974878288 119.50 122.00 116.50 118.50 0.50 0.42% 118.50 35 119.00 48 14.29
2020-07-21 6456 31889874 18132 2147483647 120.50 130.00 119.50 130.00 11.50 9.7% 130.00 3727 0.00 0 15.68
2020-07-22 6456 56908299 33577 2147483647 131.00 142.00 128.50 136.50 6.50 5% 136.50 54 137.00 78 16.47
2020-07-23 6456 22033698 13271 2147483647 139.00 141.00 136.00 139.50 3.00 2.2% 139.00 16 139.50 179 16.83
2020-07-27 6456 16376847 10016 2147483647 138.00 141.00 132.00 134.50 0.50 -3.58% 134.00 340 134.50 17 16.22
2020-07-28 6456 19087102 11434 2147483647 136.50 139.00 127.00 128.50 6.00 -4.46% 128.50 23 129.00 48 15.50
2020-07-29 6456 9620062 6030 1253999122 128.50 133.00 128.50 131.00 2.50 1.95% 130.50 27 131.00 68 15.80
2020-07-30 6456 6913310 4134 906900730 132.00 132.50 129.00 132.00 1.00 0.76% 131.50 47 132.00 102 15.92
2020-07-31 6456 21669499 12080 2147483647 133.00 138.50 132.00 137.50 5.50 4.17% 137.00 92 137.50 136 16.59
2020-08-03 6456 7406081 5111 999894435 138.00 138.50 133.00 133.50 4.00 -2.91% 133.50 71 134.00 51 16.10
2020-08-04 6456 8032787 5409 1072713532 134.00 135.50 131.50 135.50 2.00 1.5% 135.00 64 135.50 2 16.34
2020-08-05 6456 9682534 5362 1317589624 136.50 138.00 134.50 136.00 0.50 0.37% 135.50 59 136.00 76 16.41
2020-08-06 6456 16720122 10020 2147483647 132.50 134.00 128.50 133.50 2.50 -1.84% 133.50 236 134.00 62 16.10
2020-08-07 6456 31284016 17975 2147483647 140.00 140.00 129.50 129.50 4.00 -3% 129.50 100 130.00 28 12.27
2020-08-11 6456 7021429 4166 923041411 132.00 134.50 129.00 131.50 0.50 1.54% 131.00 21 131.50 17 12.46
2020-08-12 6456 5450122 3781 719320348 132.00 133.50 129.50 132.50 1.00 0.76% 132.50 2 133.00 266 12.56
2020-08-13 6456 9951128 6355 1338448652 134.00 137.00 132.00 133.50 1.00 0.75% 133.50 19 134.00 11 12.65
2020-08-14 6456 9732229 6571 1321817644 134.50 138.00 133.50 135.00 1.50 1.12% 135.00 79 135.50 25 12.80
2020-08-17 6456 4583286 3180 620714037 136.50 137.50 133.50 134.50 0.50 -0.37% 134.50 65 135.00 81 12.75
2020-08-18 6456 8186818 5569 1068751976 135.00 135.50 129.00 129.00 5.50 -4.09% 129.00 240 129.50 33 12.23
2020-08-19 6456 15563172 9786 1938237000 129.50 130.50 122.00 122.50 6.50 -5.04% 122.50 18 123.00 56 11.61
2020-08-20 6456 12679222 7180 1492990474 123.50 124.50 111.00 116.00 6.50 -5.31% 116.00 90 116.50 19 11.00
2020-08-21 6456 7718703 4573 927304819 118.50 123.00 116.50 121.50 5.50 4.74% 121.50 6 122.00 46 11.52
2020-08-24 6456 4507381 2526 546057549 120.00 123.00 118.00 122.50 1.00 0.82% 122.00 47 122.50 66 11.61
2020-08-25 6456 4047584 2576 503053584 122.50 126.00 122.50 126.00 3.50 2.86% 125.50 10 126.00 148 11.94
2020-08-26 6456 2602120 1598 323839500 124.50 126.00 123.00 124.50 1.50 -1.19% 124.00 108 124.50 25 11.80
2020-08-27 6456 5007610 2882 630448970 125.50 128.00 124.00 126.00 1.50 1.2% 125.50 119 126.00 47 11.94
2020-08-28 6456 10094663 6072 1308358353 128.50 132.00 125.00 131.50 5.50 4.37% 131.50 37 132.00 320 12.46
2020-08-31 6456 6199636 3840 802789494 131.50 132.00 128.00 130.00 1.50 -1.14% 130.00 36 130.50 121 12.32
2020-08-31 6456 6199636 3840 802789494 131.50 132.00 128.00 130.00 1.50 0% 130.00 36 130.50 121 12.32
2020-09-01 6456 36025855 19798 2147483647 132.00 141.50 132.00 137.50 7.50 5.77% 137.50 143 138.00 59 13.03
2020-09-02 6456 11484083 7604 1547889660 137.50 138.00 133.00 134.00 3.50 -2.55% 134.00 67 134.50 80 12.70
2020-09-03 6456 7257135 4421 967017249 135.00 135.50 131.50 131.50 2.50 -1.87% 131.00 214 131.50 29 12.46
2020-09-04 6456 9333315 5993 1229113364 128.00 136.00 125.50 135.00 3.50 2.66% 134.50 11 135.00 201 12.80
2020-09-07 6456 5200727 3526 692057464 136.00 137.50 130.50 131.50 3.50 -2.59% 131.50 28 132.00 76 12.46
2020-09-10 6456 2410765 1629 317020331 132.50 133.50 129.50 130.50 1.00 -0.76% 130.00 72 130.50 10 12.37
2020-09-11 6456 2001475 1271 259625461 130.50 131.50 128.50 129.50 1.00 -0.77% 129.50 30 130.00 109 12.27
2020-09-14 6456 6032040 3781 774595780 128.50 132.00 125.50 131.50 2.00 1.54% 131.00 17 131.50 9 12.46
2020-09-16 6456 3115689 2120 420129326 136.00 136.00 134.00 134.50 0.50 2.28% 134.50 11 135.00 130 12.75
2020-09-17 6456 4983653 3452 677581002 135.00 138.50 133.50 134.00 0.50 -0.37% 134.00 17 134.50 21 12.70
2020-09-18 6456 1691091 1214 226399146 135.50 135.50 133.00 133.50 0.50 -0.37% 133.50 113 134.00 35 12.65
2020-09-22 6456 2247600 1474 291207000 130.50 131.00 128.00 129.50 1.00 -3% 129.00 137 129.50 22 12.27
2020-09-24 6456 5572815 3458 693825651 127.50 127.50 122.00 122.50 6.00 -5.41% 122.50 122 123.00 25 11.61
2020-09-25 6456 3530555 2105 429849765 124.50 125.00 118.00 122.00 0.50 -0.41% 122.00 4 122.50 22 11.56
2020-09-29 6456 1421200 884 177168300 125.50 126.00 123.50 125.00 0.00 2.46% 124.50 107 125.00 70 11.85
2020-09-30 6456 1048561 655 130208625 125.00 125.00 123.00 124.50 0.50 -0.4% 124.00 52 124.50 27 11.80
2020-10-06 6456 1956753 1361 249677631 127.00 129.00 126.50 127.50 2.00 2.41% 127.00 22 127.50 23 12.09
2020-10-08 6456 2407395 1526 303938362 128.00 128.50 124.50 125.00 2.50 -1.96% 125.00 14 125.50 24 11.85
2020-10-12 6456 3384000 2191 413220500 126.00 126.00 121.00 122.50 2.50 -2% 122.50 28 123.00 64 11.61
2020-10-13 6456 2087118 1523 253108834 122.00 122.50 120.00 122.00 0.50 -0.41% 121.50 84 122.00 71 11.56
2020-10-14 6456 2322900 1706 286769650 122.00 125.50 122.00 122.50 0.50 0.41% 122.50 24 123.00 40 11.61
2020-10-15 6456 1222380 780 149289120 122.50 123.50 121.50 121.50 1.00 -0.82% 121.50 72 122.00 10 11.52
2020-10-16 6456 1342151 892 162934922 121.50 123.00 120.50 121.00 0.50 -0.41% 121.00 10 121.50 12 11.47
2020-10-20 6456 2264081 1507 279763001 121.50 125.00 121.50 123.50 1.50 2.07% 123.50 46 124.00 14 11.71
2020-10-21 6456 1112674 845 138179412 124.50 125.50 123.00 124.50 1.00 0.81% 124.00 4 124.50 73 11.80
2020-10-22 6456 1772415 1097 216547545 124.50 124.50 121.00 122.00 2.50 -2.01% 121.50 228 122.00 17 11.56
2020-10-23 6456 1239057 725 151422424 123.00 123.50 121.50 122.00 0.00 0% 122.00 30 122.50 4 11.56
2020-10-26 6456 1768205 1066 213714253 122.00 123.00 120.00 120.00 2.00 -1.64% 120.00 142 120.50 8 11.37
2020-10-27 6456 1732738 951 207281421 119.50 121.00 119.00 119.50 0.50 -0.42% 119.00 108 119.50 40 11.33
2020-10-28 6456 3189357 2014 373593338 120.00 120.50 115.50 116.50 3.00 -2.51% 116.00 35 116.50 8 11.04
2020-10-29 6456 2279566 1361 262567612 115.00 118.00 112.50 117.50 1.00 0.86% 117.00 39 117.50 31 11.14
2020-10-30 6456 3846701 2704 439279256 117.00 117.50 112.50 113.50 4.00 -3.4% 113.00 54 113.50 104 10.76
2020-11-02 6456 4606933 2691 509671816 113.00 114.00 109.00 110.50 3.00 -2.64% 110.00 182 110.50 80 10.47
2020-11-03 6456 2951653 2111 338678386 111.50 117.00 111.50 115.00 4.50 4.07% 114.50 58 115.00 74 10.90
2020-11-04 6456 4183372 2353 489585152 116.00 119.00 113.50 117.00 2.00 1.74% 116.50 18 117.00 231 11.09
2020-11-05 6456 1845014 1307 214708765 117.00 118.00 115.00 117.00 0.00 0% 117.00 2 117.50 60 11.09
2020-11-06 6456 2236073 1444 258006488 117.00 117.50 114.00 114.50 2.50 -2.14% 114.00 169 114.50 16 10.85
2020-11-09 6456 7333492 5197 818391367 115.00 115.00 110.00 111.00 3.50 -3.06% 111.00 2 111.50 67 10.52
2020-11-10 6456 3119850 2131 345871609 111.00 112.50 109.00 110.00 1.00 -0.9% 110.00 359 110.50 35 10.26
2020-11-11 6456 1732779 1243 191931348 111.00 111.50 109.50 111.00 1.00 0.91% 111.00 88 111.50 73 10.35
2020-11-12 6456 2168678 1498 238620890 112.00 112.50 109.50 109.50 1.50 -1.35% 109.50 83 110.00 53 10.21
2020-11-13 6456 3488553 2517 375739332 109.50 110.00 106.50 108.00 1.50 -1.37% 107.50 101 108.00 74 10.07
2020-11-16 6456 2079346 1493 227503206 108.00 110.50 108.00 109.50 1.50 1.39% 109.50 52 110.00 156 10.21
2020-11-18 6456 1982376 1224 218313545 110.00 111.50 109.00 110.00 0.00 0.46% 109.50 64 110.00 44 10.26
2020-11-19 6456 1525533 1218 167090231 109.50 110.50 109.00 109.50 0.50 -0.45% 109.50 39 110.00 131 10.21
2020-11-23 6456 2766396 1815 307724431 111.00 112.00 109.50 111.00 1.00 1.37% 111.00 266 111.50 50 10.35
2020-11-24 6456 1557199 1039 173721293 112.00 112.50 111.00 111.50 0.50 0.45% 111.50 48 112.00 221 10.40
2020-11-25 6456 1851696 1183 205667391 112.00 112.50 110.00 110.50 1.00 -0.9% 110.50 39 111.00 73 10.31
2020-11-26 6456 4698938 3153 533927021 111.00 115.00 110.50 115.00 4.50 4.07% 114.50 41 115.00 265 10.73
2020-11-27 6456 3838503 2314 443318584 115.00 116.50 114.50 116.00 1.00 0.87% 115.50 162 116.00 295 10.82
2020-11-30 6456 2704892 1755 309343600 116.00 116.00 113.50 113.50 2.50 -2.16% 113.50 2 114.00 10 10.59
2020-12-01 6456 7483936 4805 875413828 115.00 118.50 114.50 118.00 4.50 3.96% 117.50 123 118.00 3 11.01
2020-12-02 6456 5521272 3750 654147653 119.50 120.00 117.00 118.50 0.50 0.42% 118.00 382 118.50 20 11.05
2020-12-04 6456 3382555 2208 391785336 117.00 117.50 115.00 115.50 1.00 -2.53% 115.50 64 116.00 22 10.77
2020-12-07 6456 5493225 3340 646686480 116.00 119.00 116.00 118.50 3.00 2.6% 118.50 130 119.00 234 11.05
2020-12-11 6456 2858794 2010 321635198 114.50 115.00 110.50 112.50 1.50 -5.06% 112.50 70 113.00 28 10.49
2020-12-16 6456 1442633 1014 160872630 110.00 112.50 110.00 112.00 3.00 -0.44% 112.00 77 112.50 36 10.45
2020-12-18 6456 1066450 734 118677200 111.50 112.50 110.50 111.00 0.50 -0.89% 111.00 6 111.50 56 10.35
2020-12-21 6456 1568131 952 174482196 112.00 112.50 109.50 111.50 0.50 0.45% 111.50 11 112.00 59 10.40
2020-12-22 6456 2461500 1629 277330761 111.50 114.50 111.00 111.00 0.50 -0.45% 111.00 1 111.50 8 10.35
2020-12-25 6456 1427715 982 162995862 113.50 115.00 113.50 114.00 1.00 2.7% 114.00 49 114.50 97 10.63
2020-12-28 6456 1911229 1097 219136170 114.50 115.50 113.50 114.50 0.50 0.44% 114.50 8 115.00 62 10.68
2020-12-29 6456 1782326 1082 204668309 115.50 116.00 114.00 114.00 0.50 -0.44% 114.00 114 114.50 14 10.63
2020-12-30 6456 1367117 913 156714865 114.50 115.50 114.00 114.50 0.50 0.44% 114.00 262 114.50 3 10.68