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　　　117.50
0
0%		121.50
4
3.4%		 119.00
-2.5
-2.06%		117.50
-1.5
-1.26%		 　119.00
1.5
1.28%		117.50
-1.5
-1.26%		119.50
2
1.7%		124.50
5
4.18%		118.50
-6
-4.82%		 　119.00
0.5
0.42%		117.50
-1.5
-1.26%		112.50
-5
-4.26%		112.00
-0.5
-0.44%		115.50
3.5
3.13%		 　116.50
1
0.87%		115.50
-1
-0.86%		118.50
3
2.6%		115.50
-3
-2.53%		112.50
-3
-2.6%		 117.12
2 月　112.50
0
0%		112.00
-0.5
-0.44%		112.50
0.5
0.45%		 　　　　　　　　　　　108.50
-4
-3.56%		109.50
1
0.92%		109.50
0
0%		 　　112.00
2.5
2.28%		 110.50
-1.5
-1.34%		 111
3 月　111.50
1
0.9%		113.00
1.5
1.35%		112.50
-0.5
-0.44%		116.50
4
3.56%		 　114.50
-2
-1.72%		123.00
8.5
7.42%		127.00
4
3.25%		128.00
1
0.79%		127.00
-1
-0.78%		 　129.50
2.5
1.97%		123.00
-6.5
-5.02%		124.00
1
0.81%		126.00
2
1.61%		126.00
0
0%		 　126.50
0.5
0.4%		126.50
0
0%		126.00
-0.5
-0.4%		127.50
1.5
1.19%		126.50
-1
-0.78%		 　127.50
1
0.79%		128.00
0.5
0.39%		 123.52
4 月123.50
-4.5
-3.52%		 　　　124.00
0.5
0.4%		124.00
0
0%		125.00
1
0.81%		123.00
-2
-1.6%		 　120.00
-3
-2.44%		121.00
1
0.83%		121.00
0
0%		122.50
1.5
1.24%		125.00
2.5
2.04%		 　134.00
9
7.2%		136.00
2
1.49%		128.00
-8
-5.88%		123.00
-5
-3.91%		123.00
0
0%		 　122.50
-0.5
-0.41%		127.50
5
4.08%		127.00
-0.5
-0.39%		123.50
-3.5
-2.76%		 124.64
5 月　　121.00
-2.5
-2.02%		116.00
-5
-4.13%		116.50
0.5
0.43%		113.50
-3
-2.58%		117.50
4
3.52%		 　113.00
-4.5
-3.83%		102.50
-10.5
-9.29%		92.30
-10.2
-9.95%		93.50
1.2
1.3%		93.50
0
0%		 　89.10
-4.4
-4.71%		96.00
6.9
7.74%		94.60
-1.4
-1.46%		92.20
-2.4
-2.54%		94.90
2.7
2.93%		 　98.10
3.2
3.37%		99.10
1
1.02%		101.00
1.9
1.92%		100.00
-1
-0.99%		97.50
-2.5
-2.5%		 98.40
0.9
0.92%		101.43
6 月108.00
9.6
9.76%		104.00
-4
-3.7%		103.00
-1
-0.96%		102.50
-0.5
-0.49%		 　108.00
5.5
5.37%		104.00
-4
-3.7%		103.50
-0.5
-0.48%		105.00
1.5
1.45%		105.50
0.5
0.48%		 　　104.00
-1.5
-1.42%		104.50
0.5
0.48%		106.50
2
1.91%		108.50
2
1.88%		 　105.50
-3
-2.76%		108.50
3
2.84%		110.00
1.5
1.38%		111.00
1
0.91%		114.00
3
2.7%		 　112.50
-1.5
-1.32%		123.50
11
9.78%		123.50
0
0%		 108.73
7 月121.50
-2
-1.62%		122.00
0.5
0.41%		 　125.50
3.5
2.87%		122.00
-3.5
-2.79%		121.50
-0.5
-0.41%		123.00
1.5
1.23%		121.50
-1.5
-1.22%		 　122.00
0.5
0.41%		122.50
0.5
0.41%		128.00
5.5
4.49%		123.00
-5
-3.91%		123.50
0.5
0.41%		 　122.00
-1.5
-1.21%		118.50
-3.5
-2.87%		117.00
-1.5
-1.27%		123.00
6
5.13%		121.50
-1.5
-1.22%		 　124.00
2.5
2.06%		120.00
-4
-3.23%		118.00
-2
-1.67%		118.50
0.5
0.42%		116.50
-2
-1.69%		 121.56
8 月　113.50
-3
-2.58%		114.00
0.5
0.44%		113.50
-0.5
-0.44%		114.00
0.5
0.44%		114.00
0
0%		 　110.00
-4
-3.51%		110.00
0
0%		106.50
-3.5
-3.18%		114.00
7.5
7.04%		112.00
-2
-1.75%		 　107.50
-4.5
-4.02%		104.00
-3.5
-3.26%		107.00
3
2.88%		101.50
-5.5
-5.14%		103.50
2
1.97%		 　106.50
3
2.9%		108.00
1.5
1.41%		109.00
1
0.93%		107.50
-1.5
-1.38%		108.00
0.5
0.47%		 　108.00
0
0%		107.50
-0.5
-0.46%		108.9
9 月110.50
3
2.79%		108.00
-2.5
-2.26%		108.50
0.5
0.46%		 　106.00
-2.5
-2.3%		103.50
-2.5
-2.36%		100.50
-3
-2.9%		101.50
1
1%		102.00
0.5
0.49%		 　100.00
-2
-1.96%		100.50
0.5
0.5%		99.30
-1.2
-1.19%		100.50
1.2
1.21%		101.50
1
1%		 　　　98.30
-3.2
-3.15%		98.60
0.3
0.31%		99.80
1.2
1.22%		 　99.30
-0.5
-0.5%		97.90
-1.4
-1.41%		94.50
-3.4
-3.47%		95.30
0.8
0.85%		 100.88
10 月92.30
-3
-3.15%		 　92.70
0.4
0.43%		93.90
1.2
1.29%		91.30
-2.6
-2.77%		93.90
2.6
2.85%		94.70
0.8
0.85%		 　　92.40
-2.3
-2.43%		90.60
-1.8
-1.95%		91.70
1.1
1.21%		93.70
2
2.18%		 　92.00
-1.7
-1.81%		94.00
2
2.17%		94.10
0.1
0.11%		94.00
-0.1
-0.11%		94.40
0.4
0.43%		 　94.70
0.3
0.32%		95.30
0.6
0.63%		96.40
1.1
1.15%		98.60
2.2
2.28%		97.10
-1.5
-1.52%		 94.05
11 月97.80
0.7
0.72%		98.00
0.2
0.2%		98.20
0.2
0.2%		98.50
0.3
0.31%		97.70
-0.8
-0.81%		 　101.50
3.8
3.89%		100.00
-1.5
-1.48%		99.50
-0.5
-0.5%		99.90
0.4
0.4%		101.00
1.1
1.1%		 　102.50
1.5
1.49%		102.00
-0.5
-0.49%		102.00
0
0%		101.50
-0.5
-0.49%		103.50
2
1.97%		 　103.50
0
0%		101.50
-2
-1.93%		101.00
-0.5
-0.49%		101.00
0
0%		99.60
-1.4
-1.39%		 　98.70
-0.9
-0.9%		99.60
0.9
0.91%		 100.71
12 月104.50
4.9
4.92%		104.50
0
0%		104.50
0
0%		 　101.50
-3
-2.87%		102.50
1
0.99%		102.50
0
0%		103.50
1
0.98%		104.00
0.5
0.48%		 　101.00
-3
-2.88%		100.50
-0.5
-0.5%		101.50
1
1%		103.50
2
1.97%		103.50
0
0%		 　105.00
1.5
1.45%		105.00
0
0%		102.50
-2.5
-2.38%		102.50
0
0%		103.50
1
0.98%		 　102.50
-1
-0.97%		102.00
-0.5
-0.49%		102.00
0
0%		102.00
0
0%		　102.87

說明:最高漲幅:9.78%最低跌幅:-9.95% 最高價:136.00最低價:89.10平均價:109.54,灰色底表示週末,漲144天(288)元,跌130天(-320.7)元,平盤28天
10%=2,8%=1,7%=4,5%=5,4%=7,3%=16,2%=18,1%=57,0%=62,-0%=1,-1%=1,-2%=1,-3%=5,-4%=16,-5%=17,-6%=26,-7%=29,-8%=34,

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
2021-01-04 6456 4437395 2537 520973472 115.50 118.50 115.50 117.50 3.00 0% 117.50 1 118.00 221 10.96
2021-01-05 6456 8386049 4648 1002081754 117.50 121.50 116.50 121.50 4.00 3.4% 121.00 88 121.50 405 11.33
2021-01-07 6456 3145067 2032 375932424 121.00 121.50 118.50 119.00 0.50 -2.06% 119.00 57 119.50 51 11.10
2021-01-08 6456 2792535 1837 330566597 120.00 120.50 117.50 117.50 1.50 -1.26% 117.50 35 118.00 37 10.96
2021-01-11 6456 2508251 1647 297856241 118.00 120.00 118.00 119.00 1.50 1.28% 118.50 106 119.00 98 11.10
2021-01-12 6456 2391717 1498 283180407 120.00 120.00 117.00 117.50 1.50 -1.26% 117.00 127 117.50 14 10.96
2021-01-13 6456 2798829 2011 333021280 119.00 120.00 118.00 119.50 2.00 1.7% 119.00 91 119.50 118 11.15
2021-01-14 6456 10240397 6166 1262377242 120.00 125.50 119.00 124.50 5.00 4.18% 124.00 60 124.50 26 11.61
2021-01-15 6456 8863816 6037 1082058043 127.00 127.50 117.50 118.50 6.00 -4.82% 118.50 41 119.00 46 11.05
2021-01-18 6456 2118774 1338 249556478 119.00 119.50 115.50 119.00 0.50 0.42% 118.50 15 119.00 92 11.10
2021-01-19 6456 2397618 1477 284045242 120.00 121.00 117.50 117.50 1.50 -1.26% 117.50 21 118.00 26 10.96
2021-01-20 6456 3727893 2694 426583044 118.00 118.50 112.00 112.50 5.00 -4.26% 112.50 114 113.00 18 10.49
2021-01-21 6456 2161077 1445 243606315 113.00 115.00 111.00 112.00 0.50 -0.44% 112.00 11 112.50 5 10.45
2021-01-22 6456 2779542 1587 318115952 113.00 116.50 112.50 115.50 3.50 3.13% 115.50 31 116.00 72 10.77
2021-01-25 6456 2653670 1703 308212302 116.00 117.50 114.50 116.50 1.00 0.87% 116.50 53 117.00 17 10.87
2021-01-26 6456 3236332 2049 378905146 117.50 119.00 115.00 115.50 1.00 -0.86% 115.00 173 115.50 28 10.77
2021-01-27 6456 3659117 2225 432563266 116.50 119.50 116.00 118.50 3.00 2.6% 118.00 107 118.50 17 11.05
2021-01-28 6456 3031982 1874 352215908 117.00 118.00 115.00 115.50 3.00 -2.53% 115.50 24 116.00 19 10.77
2021-01-29 6456 2248358 1459 256071784 116.00 116.50 112.00 112.50 3.00 -2.6% 112.50 4 113.00 50 10.49
2021-02-02 6456 1200715 769 135346000 111.50 114.00 111.50 112.50 1.50 0% 112.50 26 113.00 58 10.49
2021-02-03 6456 890556 670 99878665 113.00 113.50 111.50 112.00 0.50 -0.44% 112.00 63 112.50 45 10.45
2021-02-04 6456 649252 479 72908026 112.00 113.00 111.50 112.50 0.50 0.45% 112.50 2 113.00 70 10.49
2021-02-17 6456 3189276 2249 348212185 112.50 112.50 108.00 108.50 4.00 -3.56% 108.50 46 109.00 137 10.12
2021-02-18 6456 2091928 1498 229004335 109.50 111.50 108.00 109.50 1.00 0.92% 109.50 54 110.00 51 10.21
2021-02-19 6456 1432905 1010 156306034 109.50 110.00 108.00 109.50 0.00 0% 109.50 29 110.00 41 10.21
2021-02-23 6456 2114329 1307 236419982 112.00 113.00 110.50 112.00 1.00 2.28% 111.50 159 112.00 19 10.45
2021-02-25 6456 1369509 976 151881456 111.00 112.00 110.00 110.50 0.50 -1.34% 110.50 19 111.00 53 10.31
2021-03-02 6456 2154850 1377 242894547 113.00 114.00 111.50 111.50 0.00 0.9% 111.00 153 111.50 42 10.40
2021-03-03 6456 1333910 838 150103448 112.50 113.50 111.50 113.00 1.50 1.35% 112.50 51 113.00 119 10.54
2021-03-04 6456 4902387 3279 562030361 113.00 117.50 112.50 112.50 0.50 -0.44% 112.50 110 113.00 6 10.49
2021-03-05 6456 5186139 3120 597962469 112.00 117.00 111.50 116.50 4.00 3.56% 116.50 55 117.00 311 10.87
2021-03-08 6456 4591536 2917 532550176 119.00 119.50 113.00 114.50 2.00 -1.72% 114.00 29 114.50 10 10.68
2021-03-09 6456 17429766 11132 2104718993 116.00 124.50 115.50 123.00 8.50 7.42% 123.00 39 123.50 50 11.47
2021-03-10 6456 14642613 9037 1823216146 124.00 127.00 121.50 127.00 4.00 3.25% 126.50 132 127.00 183 11.50
2021-03-11 6456 7892446 4713 1000426283 126.50 128.00 125.00 128.00 1.00 0.79% 127.50 155 128.00 60 11.59
2021-03-12 6456 7161496 4718 918423451 129.00 131.00 126.50 127.00 1.00 -0.78% 127.00 89 127.50 43 11.50
2021-03-15 6456 3425886 2491 440699910 128.50 129.50 127.00 129.50 2.50 1.97% 129.00 69 129.50 33 11.73
2021-03-16 6456 8016146 5742 1008894909 130.50 131.50 123.00 123.00 6.50 -5.02% 123.00 228 123.50 20 11.14
2021-03-17 6456 4392257 2964 546869700 126.00 126.00 123.00 124.00 1.00 0.81% 124.00 11 124.50 29 11.23
2021-03-18 6456 3798018 2515 477309213 124.50 127.00 124.50 126.00 2.00 1.61% 126.00 86 126.50 93 11.41
2021-03-19 6456 2328827 1697 292032784 125.00 126.50 124.50 126.00 0.00 0% 125.50 7 126.00 103 11.41
2021-03-22 6456 2629324 1933 332275617 126.00 128.00 124.50 126.50 0.50 0.4% 126.00 41 126.50 30 11.46
2021-03-23 6456 5937519 3808 762050453 127.50 130.50 126.50 126.50 0.00 0% 126.50 148 127.00 26 11.46
2021-03-24 6456 1971519 1294 249989893 126.50 128.00 125.50 126.00 0.50 -0.4% 126.00 84 126.50 151 11.41
2021-03-25 6456 3535993 2445 452822289 126.50 130.00 126.00 127.50 1.50 1.19% 127.00 107 127.50 29 11.55
2021-03-26 6456 2522751 1773 319492161 129.00 129.00 125.00 126.50 1.00 -0.78% 126.00 89 126.50 5 11.46
2021-03-29 6456 2022830 1547 258392136 128.50 128.50 127.00 127.50 1.00 0.79% 127.00 188 127.50 15 11.55
2021-03-30 6456 4888071 3078 630144859 128.50 131.00 127.50 128.00 0.50 0.39% 128.00 122 128.50 21 11.59
2021-04-01 6456 2516691 1930 311356265 126.00 126.50 123.00 123.50 2.00 -3.52% 123.50 44 124.00 91 11.19
2021-04-06 6456 1714115 1172 212509875 124.00 125.00 123.00 124.00 0.50 0.4% 124.00 32 124.50 37 11.23
2021-04-07 6456 1803488 1197 224909780 125.50 126.00 124.00 124.00 0.00 0% 124.00 230 124.50 5 11.23
2021-04-08 6456 1506223 1073 188077168 124.00 125.50 123.50 125.00 1.00 0.81% 124.50 169 125.00 39 11.32
2021-04-09 6456 2206914 1446 274507656 125.50 126.00 123.00 123.00 2.00 -1.6% 123.00 139 123.50 45 11.14
2021-04-12 6456 3022156 2219 366803892 123.50 124.00 120.00 120.00 3.00 -2.44% 120.00 159 120.50 8 10.87
2021-04-13 6456 2145122 1593 262707869 120.50 124.00 120.50 121.00 1.00 0.83% 120.50 115 121.00 14 10.96
2021-04-14 6456 3148002 2483 375831347 122.50 123.00 116.00 121.00 0.00 0% 120.50 2 121.00 1 10.96
2021-04-15 6456 1244033 994 151468955 122.00 122.50 120.00 122.50 1.50 1.24% 122.00 16 122.50 81 11.10
2021-04-16 6456 3528570 2339 441791311 123.00 126.50 122.50 125.00 2.50 2.04% 125.00 41 125.50 55 11.32
2021-04-19 6456 14680090 9199 1921501822 128.00 134.00 127.50 134.00 9.00 7.2% 133.50 24 134.00 90 12.14
2021-04-20 6456 9296807 6634 1255003528 137.00 137.50 132.00 136.00 2.00 1.49% 135.50 169 136.00 31 12.32
2021-04-21 6456 9139004 7176 1189859393 135.00 135.00 128.00 128.00 8.00 -5.88% 128.00 222 128.50 21 11.59
2021-04-22 6456 6993734 5184 883151482 131.00 131.00 122.50 123.00 5.00 -3.91% 122.50 187 123.00 3 11.14
2021-04-23 6456 3579065 2325 441742181 123.50 125.50 121.50 123.00 0.00 0% 123.00 61 123.50 19 11.14
2021-04-26 6456 3091632 1989 378853090 124.00 124.50 121.50 122.50 0.50 -0.41% 122.00 158 122.50 4 11.10
2021-04-27 6456 5432435 3847 688338132 123.00 128.50 122.00 127.50 5.00 4.08% 127.00 71 127.50 9 11.55
2021-04-28 6456 3154371 2216 396987650 127.50 127.50 125.00 127.00 0.50 -0.39% 126.50 1 127.00 93 11.50
2021-04-29 6456 2344524 1690 292273895 127.00 127.50 123.50 123.50 3.50 -2.76% 123.50 30 124.00 36 11.19
2021-05-03 6456 2689231 1967 327842422 123.00 124.50 120.50 121.00 2.50 -2.02% 121.00 30 121.50 6 10.96
2021-05-04 6456 4724019 3189 551691870 122.00 123.00 112.50 116.00 5.00 -4.13% 115.50 58 116.00 66 10.51
2021-05-05 6456 2560250 1586 302104496 116.50 120.00 115.00 116.50 0.50 0.43% 116.50 5 117.00 32 10.55
2021-05-06 6456 2535912 1739 291091764 117.50 118.00 113.00 113.50 3.00 -2.58% 113.50 258 114.00 14 10.28
2021-05-07 6456 1655240 1069 193070467 115.00 118.00 114.50 117.50 4.00 3.52% 117.50 24 118.00 39 10.64
2021-05-10 6456 2525693 1739 288146008 116.00 116.50 113.00 113.00 4.50 -3.83% 113.00 76 113.50 11 9.91
2021-05-11 6456 5842543 4062 620212997 111.50 111.50 102.00 102.50 10.50 -9.29% 102.50 38 103.00 21 8.99
2021-05-12 6456 8245001 5147 786538179 101.00 101.00 92.30 92.30 10.20 -9.95% 92.30 109 92.80 13 8.10
2021-05-13 6456 4103681 2871 380249865 89.00 95.50 88.80 93.50 1.20 1.3% 93.50 15 93.60 5 8.20
2021-05-14 6456 3026650 2354 286544772 94.50 96.90 92.50 93.50 0.00 0% 93.50 9 93.60 2 8.20
2021-05-17 6456 3119395 2136 278784191 88.10 92.50 86.50 89.10 4.40 -4.71% 89.10 9 89.20 1 7.82
2021-05-18 6456 2991520 2229 280962244 90.80 96.60 90.30 96.00 6.90 7.74% 96.00 11 96.10 34 8.42
2021-05-19 6456 1973728 1579 185899131 95.00 96.00 93.00 94.60 1.40 -1.46% 94.50 3 94.60 4 8.30
2021-05-20 6456 1689745 1460 157591950 95.00 95.50 92.10 92.20 2.40 -2.54% 92.10 47 92.20 1 8.09
2021-05-21 6456 2064833 1470 195536254 93.90 95.50 93.80 94.90 2.70 2.93% 94.80 12 94.90 34 8.32
2021-05-24 6456 2400676 1914 231596455 94.40 98.10 94.10 98.10 3.20 3.37% 98.10 4 98.20 16 8.61
2021-05-25 6456 3216094 2449 319715077 99.80 100.50 98.20 99.10 1.00 1.02% 99.00 28 99.10 3 8.69
2021-05-26 6456 1744143 1229 174809355 100.50 101.50 99.10 101.00 1.90 1.92% 100.50 29 101.00 8 8.86
2021-05-27 6456 2789131 1837 278824757 101.00 101.00 98.50 100.00 1.00 -0.99% 100.00 67 100.50 53 8.77
2021-05-28 6456 1891443 1595 184874879 98.30 98.50 97.10 97.50 0.00 -2.5% 97.50 53 97.60 21 8.55
2021-05-31 6456 3052580 2307 303506044 99.40 101.00 98.30 98.40 0.90 0.92% 98.40 14 98.50 8 8.63
2021-06-01 6456 8093781 5697 847655463 100.00 108.00 99.90 108.00 9.60 9.76% 108.00 3053 0.00 0 9.47
2021-06-02 6456 9977141 6856 1050379179 109.00 109.50 102.00 104.00 4.00 -3.7% 104.00 123 104.50 37 9.12
2021-06-03 6456 2288492 1674 236597286 105.00 105.00 102.50 103.00 1.00 -0.96% 103.00 45 103.50 30 9.04
2021-06-04 6456 2432156 1746 251063368 102.00 105.50 101.00 102.50 0.50 -0.49% 102.50 42 103.00 10 8.99
2021-06-07 6456 6625477 4285 699963116 103.50 108.50 100.50 108.00 5.50 5.37% 107.50 65 108.00 83 9.47
2021-06-08 6456 4918547 3377 516469316 106.00 107.50 103.50 104.00 4.00 -3.7% 104.00 51 104.50 28 9.12
2021-06-09 6456 1551207 1236 161106660 103.50 105.00 103.00 103.50 0.50 -0.48% 103.00 186 103.50 3 9.08
2021-06-10 6456 1697087 1221 177375918 105.00 105.50 103.00 105.00 1.50 1.45% 104.50 52 105.00 11 9.21
2021-06-11 6456 1951169 1410 206036723 106.00 106.50 105.00 105.50 0.50 0.48% 105.50 34 106.00 193 9.25
2021-06-15 6456 2026979 1503 212122752 107.00 107.00 104.00 104.00 1.50 -1.42% 104.00 212 104.50 28 9.12
2021-06-16 6456 2245904 1614 236346239 103.50 107.00 103.50 104.50 0.50 0.48% 104.00 138 104.50 2 9.17
2021-06-17 6456 3012526 2214 320129711 104.50 107.50 104.50 106.50 2.00 1.91% 106.50 87 107.00 129 9.34
2021-06-18 6456 5094728 3705 552743788 107.50 110.50 106.50 108.50 2.00 1.88% 108.50 22 109.00 79 9.52
2021-06-21 6456 2987209 2464 317116611 107.50 108.00 105.00 105.50 3.00 -2.76% 105.50 56 106.00 38 9.25
2021-06-22 6456 4454471 2948 482145618 107.00 110.00 105.50 108.50 3.00 2.84% 108.00 60 108.50 7 9.52
2021-06-23 6456 3433992 2587 377543391 110.00 111.00 108.00 110.00 1.50 1.38% 110.00 62 110.50 23 9.65
2021-06-24 6456 4322429 3123 485589951 111.00 114.50 110.50 111.00 1.00 0.91% 111.00 139 111.50 6 9.74
2021-06-25 6456 3400998 2201 384012690 112.00 114.00 111.50 114.00 3.00 2.7% 113.50 28 114.00 254 10.00
2021-06-28 6456 3210135 1993 361802336 113.50 114.50 111.50 112.50 1.50 -1.32% 112.50 5 113.00 59 9.87
2021-06-29 6456 20332804 9377 2147483647 118.00 123.50 117.50 123.50 11.00 9.78% 123.50 10417 0.00 0 10.83
2021-06-30 6456 16775477 10014 2090769525 127.00 128.50 122.00 123.50 0.00 0% 123.00 169 123.50 78 10.83
2021-07-01 6456 7308406 5124 909660827 125.00 128.00 120.50 121.50 2.00 -1.62% 121.50 1 122.00 16 10.66
2021-07-02 6456 3056000 2299 372173636 123.00 124.00 120.00 122.00 0.50 0.41% 122.00 46 122.50 12 10.70
2021-07-05 6456 3913707 2922 488418036 124.00 126.50 123.00 125.50 3.50 2.87% 125.00 101 125.50 59 11.01
2021-07-06 6456 4132814 2672 509311843 126.50 127.00 121.00 122.00 3.50 -2.79% 122.00 26 122.50 36 10.70
2021-07-07 6456 3313097 2274 405624161 121.00 124.50 120.50 121.50 0.50 -0.41% 121.50 47 122.00 21 10.66
2021-07-08 6456 2419715 1746 298626415 123.00 125.50 122.50 123.00 1.50 1.23% 122.50 59 123.00 4 10.79
2021-07-09 6456 2089182 1543 254270440 121.50 124.00 120.50 121.50 1.50 -1.22% 121.50 5 122.00 72 10.66
2021-07-12 6456 2700946 2011 331557286 123.50 125.00 121.50 122.00 0.50 0.41% 122.00 1 122.50 33 10.70
2021-07-13 6456 3333209 2320 411841599 123.50 125.00 122.00 122.50 0.50 0.41% 122.50 34 123.00 47 10.75
2021-07-14 6456 13156827 8953 1682097780 124.00 130.50 124.00 128.00 5.50 4.49% 127.50 141 128.00 89 11.23
2021-07-15 6456 6442581 4573 800455554 127.50 128.00 122.00 123.00 5.00 -3.91% 123.00 139 123.50 24 10.79
2021-07-16 6456 2502379 1758 307158485 122.00 124.00 121.50 123.50 0.50 0.41% 123.00 20 123.50 31 10.83
2021-07-19 6456 1156002 993 141544635 122.50 123.50 122.00 122.00 1.50 -1.21% 122.00 242 122.50 1 10.70
2021-07-20 6456 3617426 2424 431772500 120.50 121.50 118.00 118.50 3.50 -2.87% 118.50 8 119.00 51 10.39
2021-07-21 6456 2964138 2028 349381731 120.50 121.00 115.00 117.00 1.50 -1.27% 117.00 37 117.50 31 10.26
2021-07-22 6456 4994000 2866 609612000 118.00 124.50 118.00 123.00 6.00 5.13% 123.00 76 123.50 20 10.79
2021-07-23 6456 2083939 1363 254340860 123.00 124.00 120.50 121.50 1.50 -1.22% 121.00 60 121.50 1 10.66
2021-07-26 6456 2334521 1640 287197791 121.00 125.00 121.00 124.00 2.50 2.06% 124.00 16 124.50 122 10.88
2021-07-27 6456 2492792 1799 303638996 125.00 125.00 120.00 120.00 4.00 -3.23% 120.00 80 120.50 16 10.53
2021-07-28 6456 3604533 2371 422359034 119.00 121.00 114.00 118.00 2.00 -1.67% 117.50 132 118.00 27 10.35
2021-07-29 6456 1856921 1313 218646631 118.00 120.00 116.00 118.50 0.50 0.42% 118.00 17 118.50 25 10.39
2021-07-30 6456 2084804 1263 244701742 118.00 118.50 116.00 116.50 2.00 -1.69% 116.50 44 117.00 10 10.22
2021-08-02 6456 3186318 2480 362004355 115.00 116.00 112.50 113.50 3.00 -2.58% 113.50 20 114.00 118 9.96
2021-08-03 6456 1165583 1004 132706310 115.00 115.00 113.00 114.00 0.50 0.44% 113.50 47 114.00 13 10.00
2021-08-04 6456 1523000 1150 173075213 114.50 115.00 112.50 113.50 0.50 -0.44% 113.00 109 113.50 16 9.96
2021-08-05 6456 1525259 1111 174599966 114.00 116.50 113.50 114.00 0.50 0.44% 114.00 114 114.50 14 10.00
2021-08-06 6456 1090307 813 124740204 115.00 115.50 113.50 114.00 0.00 0% 114.00 139 114.50 19 10.00
2021-08-09 6456 2239950 1775 249578173 114.00 114.00 110.00 110.00 4.00 -3.51% 110.00 218 110.50 18 9.65
2021-08-10 6456 2047375 1492 224767131 111.00 112.00 108.00 110.00 0.00 0% 110.00 24 110.50 4 9.65
2021-08-11 6456 2175427 1586 234191769 110.50 110.50 106.00 106.50 3.50 -3.18% 106.50 45 107.00 23 9.34
2021-08-12 6456 6984561 4310 801580100 109.50 117.00 109.50 114.00 7.50 7.04% 114.00 38 114.50 83 10.00
2021-08-13 6456 2903381 2072 327080381 113.00 115.00 111.00 112.00 2.00 -1.75% 111.50 35 112.00 32 11.37
2021-08-16 6456 3087652 2054 332682967 109.50 111.00 106.00 107.50 4.50 -4.02% 107.00 50 107.50 2 10.91
2021-08-17 6456 1973475 1338 209412782 108.50 108.50 104.00 104.00 3.50 -3.26% 104.00 43 104.50 16 10.56
2021-08-18 6456 1972339 1282 206544475 103.00 107.50 102.00 107.00 3.00 2.88% 106.50 36 107.00 5 10.86
2021-08-19 6456 1999814 1477 205940471 105.50 106.00 101.50 101.50 5.50 -5.14% 101.50 68 102.00 7 10.30
2021-08-20 6456 1754786 1184 181131908 102.50 105.00 101.00 103.50 2.00 1.97% 103.50 15 104.00 18 10.51
2021-08-23 6456 1176999 817 124936642 105.00 107.50 104.50 106.50 3.00 2.9% 106.50 13 107.00 21 10.81
2021-08-24 6456 1286407 905 139433299 109.00 110.00 107.00 108.00 1.50 1.41% 108.00 1 108.50 7 10.96
2021-08-25 6456 850748 575 92541712 108.00 109.50 108.00 109.00 1.00 0.93% 108.50 25 109.00 16 11.07
2021-08-26 6456 921226 621 99061137 109.50 110.00 106.50 107.50 1.50 -1.38% 107.50 7 108.00 31 10.91
2021-08-27 6456 645174 438 69334846 106.50 108.50 106.00 108.00 0.50 0.47% 107.50 11 108.00 56 10.96
2021-08-30 6456 586861 438 63500378 108.50 109.00 107.00 108.00 0.00 0% 108.00 26 108.50 22 10.96
2021-08-31 6456 824180 550 88414185 109.00 109.00 106.50 107.50 0.50 -0.46% 107.00 89 107.50 8 10.91
2021-09-01 6456 1374966 1040 150908309 107.50 111.00 107.50 110.50 3.00 2.79% 110.00 104 110.50 9 11.22
2021-09-02 6456 1113583 758 121595094 110.50 111.00 108.00 108.00 2.50 -2.26% 108.00 16 108.50 1 10.96
2021-09-03 6456 987414 770 107968476 109.50 110.50 108.50 108.50 0.50 0.46% 108.50 47 109.00 16 11.02
2021-09-06 6456 1148804 940 123168005 109.00 109.50 106.00 106.00 2.50 -2.3% 106.00 74 106.50 23 10.76
2021-09-07 6456 1442068 1065 150160620 105.00 106.00 103.00 103.50 2.50 -2.36% 103.50 59 104.00 56 10.51
2021-09-08 6456 1582159 1214 161017062 103.50 104.50 100.50 100.50 3.00 -2.9% 100.50 19 101.00 36 10.20
2021-09-09 6456 922913 719 93843112 100.50 103.00 100.00 101.50 1.00 1% 101.00 103 101.50 5 10.30
2021-09-10 6456 821077 598 83676132 102.00 102.50 101.00 102.00 0.50 0.49% 102.00 28 102.50 81 10.36
2021-09-13 6456 1090128 866 109816791 102.50 102.50 100.00 100.00 2.00 -1.96% 100.00 288 100.50 4 10.15
2021-09-14 6456 1301079 845 130560453 101.00 101.50 99.90 100.50 0.50 0.5% 100.00 152 100.50 9 10.20
2021-09-15 6456 1237467 979 123465437 101.00 101.50 99.30 99.30 1.20 -1.19% 99.30 44 99.50 2 10.08
2021-09-16 6456 501114 409 50145961 100.00 100.50 99.40 100.50 1.20 1.21% 100.00 109 100.50 55 10.20
2021-09-17 6456 687000 465 69374000 101.00 101.50 100.00 101.50 1.00 1% 101.00 26 101.50 19 10.30
2021-09-22 6456 1312490 1109 129565292 99.80 100.50 98.00 98.30 3.20 -3.15% 98.30 30 98.40 25 9.98
2021-09-23 6456 968160 786 95902969 99.20 99.80 98.20 98.60 0.30 0.31% 98.50 33 98.60 3 10.01
2021-09-24 6456 732354 884 73177333 99.40 100.50 99.30 99.80 1.20 1.22% 99.80 1 100.00 18 10.13
2021-09-27 6456 592181 454 59027057 100.00 100.50 99.30 99.30 0.50 -0.5% 99.30 38 99.40 11 10.08
2021-09-28 6456 1110534 851 108905143 99.30 99.30 97.60 97.90 1.40 -1.41% 97.80 9 97.90 13 9.94
2021-09-29 6456 1789031 1387 170739680 97.30 97.30 94.50 94.50 3.40 -3.47% 94.50 37 94.60 1 9.59
2021-09-30 6456 929948 750 88690908 94.90 96.30 94.60 95.30 0.80 0.85% 95.30 4 95.60 1 9.68
2021-10-01 6456 1261973 1067 117489251 95.00 95.00 92.30 92.30 3.00 -3.15% 92.30 16 92.50 1 9.37
2021-10-04 6456 964667 780 90114745 93.20 95.30 92.10 92.70 0.40 0.43% 92.60 2 92.70 2 9.41
2021-10-05 6456 599759 642 55504833 91.10 94.00 90.40 93.90 1.20 1.29% 93.80 9 93.90 2 9.53
2021-10-06 6456 1066243 845 98359670 94.30 94.80 91.00 91.30 2.60 -2.77% 91.20 27 91.30 3 9.27
2021-10-07 6456 588540 524 55168446 92.20 94.40 92.20 93.90 2.60 2.85% 93.80 5 93.90 3 9.53
2021-10-08 6456 607760 593 57694814 94.50 95.60 93.90 94.70 0.80 0.85% 94.70 2 94.80 10 9.61
2021-10-12 6456 790790 624 73677240 94.70 95.30 92.10 92.40 2.30 -2.43% 92.30 18 92.50 2 9.38
2021-10-13 6456 1037131 738 94311623 93.30 93.30 89.90 90.60 1.80 -1.95% 90.60 9 90.80 4 9.20
2021-10-14 6456 979699 774 89896136 92.60 93.90 90.60 91.70 1.10 1.21% 91.40 2 91.80 6 9.31
2021-10-15 6456 679801 549 63310732 92.90 93.90 92.00 93.70 2.00 2.18% 93.60 11 93.70 1 9.51
2021-10-18 6456 669087 448 62039758 93.60 93.70 92.00 92.00 1.70 -1.81% 92.00 22 92.10 5 9.34
2021-10-19 6456 1344963 1006 126983794 92.80 95.40 92.80 94.00 2.00 2.17% 94.00 34 94.50 1 9.54
2021-10-20 6456 750243 529 71014940 95.80 95.80 94.10 94.10 0.10 0.11% 94.10 11 94.20 1 9.55
2021-10-21 6456 634443 444 60052505 95.00 95.50 94.00 94.00 0.10 -0.11% 93.90 24 94.50 1 9.54
2021-10-22 6456 717316 506 67593169 94.20 95.10 93.40 94.40 0.40 0.43% 94.30 10 94.40 1 9.58
2021-10-25 6456 734882 644 69339244 94.10 95.40 93.50 94.70 0.30 0.32% 94.70 3 94.80 7 9.61
2021-10-26 6456 913108 730 87271943 95.30 97.00 94.80 95.30 0.60 0.63% 95.30 4 95.50 1 9.68
2021-10-27 6456 606976 484 58111252 95.30 96.50 95.00 96.40 1.10 1.15% 96.30 8 96.40 1 9.79
2021-10-28 6456 2199319 1786 215984273 96.90 99.70 96.90 98.60 2.20 2.28% 98.60 16 98.80 1 10.01
2021-10-29 6456 1561604 1265 152129813 98.70 98.90 96.60 97.10 1.50 -1.52% 97.10 5 97.20 2 9.86
2021-11-01 6456 838395 703 82335131 99.00 99.00 97.50 97.80 0.70 0.72% 97.80 14 98.20 10 9.93
2021-11-02 6456 2068573 1552 204677428 98.30 100.50 97.60 98.00 0.20 0.2% 98.00 1 98.10 3 9.95
2021-11-03 6456 1787368 1606 177071094 99.00 100.00 98.20 98.20 0.20 0.2% 98.20 43 98.40 4 9.97
2021-11-04 6456 2051971 1857 204820174 100.50 101.50 98.30 98.50 0.30 0.31% 98.50 22 98.60 1 10.00
2021-11-05 6456 1530360 1145 148617296 98.60 99.00 96.00 97.70 0.80 -0.81% 97.60 1 97.70 3 7.52
2021-11-08 6456 2998698 2055 300041539 99.00 102.00 98.30 101.50 3.80 3.89% 101.00 46 101.50 8 7.81
2021-11-09 6456 1816074 1616 181455821 101.50 101.50 99.30 100.00 1.50 -1.48% 99.90 6 100.00 2 7.69
2021-11-10 6456 964988 632 96209738 100.00 100.50 99.30 99.50 0.50 -0.5% 99.50 42 99.70 2 7.65
2021-11-11 6456 1445698 1062 144992021 99.50 101.50 99.10 99.90 0.40 0.4% 99.90 3 100.00 24 7.68
2021-11-12 6456 858410 733 86646659 100.50 102.00 100.50 101.00 1.10 1.1% 101.00 18 101.50 167 7.77
2021-11-15 6456 1443856 1152 147325883 102.00 103.00 101.00 102.50 1.50 1.49% 102.50 3 103.00 113 7.88
2021-11-16 6456 1386757 1104 141995615 103.50 103.50 101.50 102.00 0.50 -0.49% 101.50 114 102.00 19 7.85
2021-11-17 6456 1658167 1319 170218940 102.00 104.00 101.50 102.00 0.00 0% 102.00 21 102.50 5 7.85
2021-11-18 6456 1303674 944 132673023 103.00 103.00 101.00 101.50 0.50 -0.49% 101.50 65 102.00 28 7.81
2021-11-19 6456 3670013 2870 384572517 103.00 107.50 102.50 103.50 2.00 1.97% 103.50 18 104.00 45 7.96
2021-11-22 6456 1102541 824 113080592 104.00 104.00 101.50 103.50 0.00 0% 103.00 6 103.50 34 7.96
2021-11-23 6456 999576 754 101610404 102.50 103.00 101.00 101.50 2.00 -1.93% 101.50 29 102.00 40 7.81
2021-11-24 6456 729151 619 73601984 101.00 101.50 100.50 101.00 0.50 -0.49% 101.00 36 101.50 43 7.77
2021-11-25 6456 1259975 829 128972298 101.50 104.50 101.00 101.00 0.00 0% 101.00 68 101.50 40 7.77
2021-11-26 6456 1182544 893 118129571 101.00 101.50 99.40 99.60 1.40 -1.39% 99.60 14 99.70 4 7.66
2021-11-29 6456 887382 935 87139677 98.50 99.00 97.00 98.70 0.90 -0.9% 98.50 5 98.70 1 7.59
2021-11-30 6456 906894 644 90763535 99.60 101.00 99.40 99.60 0.90 0.91% 99.60 20 100.50 9 7.66
2021-12-01 6456 2560078 1930 264746895 100.00 105.00 100.00 104.50 4.90 4.92% 104.00 136 104.50 38 8.04
2021-12-02 6456 2290672 2585 238424077 104.00 105.50 103.00 104.50 0.00 0% 104.00 12 104.50 78 8.04
2021-12-03 6456 884650 672 92056479 104.50 104.50 103.50 104.50 0.00 0% 104.00 11 104.50 118 8.04
2021-12-06 6456 2125035 1681 215924444 104.00 104.00 100.50 101.50 3.00 -2.87% 101.00 37 101.50 26 7.81
2021-12-07 6456 826013 599 84332633 102.00 103.00 101.50 102.50 1.00 0.99% 102.00 26 102.50 77 7.88
2021-12-08 6456 685371 510 70289038 103.00 103.50 102.00 102.50 0.00 0% 102.00 129 102.50 7 7.88
2021-12-09 6456 2088797 1536 217613894 103.50 105.00 103.00 103.50 1.00 0.98% 103.50 36 104.00 50 7.96
2021-12-10 6456 919700 673 95359044 103.50 104.50 103.00 104.00 0.50 0.48% 103.50 49 104.00 44 8.00
2021-12-13 6456 1679537 1309 170707841 103.50 103.50 100.50 101.00 3.00 -2.88% 101.00 18 101.50 26 7.77
2021-12-14 6456 747627 569 75103915 101.50 101.50 100.00 100.50 0.50 -0.5% 100.00 209 100.50 26 7.73
2021-12-15 6456 845709 609 85317134 100.50 101.50 99.90 101.50 1.00 1% 101.00 14 101.50 6 7.81
2021-12-16 6456 1546730 907 158713398 102.50 104.00 101.50 103.50 2.00 1.97% 103.00 51 103.50 8 7.96
2021-12-17 6456 1381374 984 142142314 103.00 103.50 102.00 103.50 0.00 0% 103.00 19 103.50 49 7.96
2021-12-20 6456 1777045 1276 185763553 104.00 105.00 103.00 105.00 1.50 1.45% 105.00 3 105.50 154 8.08
2021-12-21 6456 3804560 2484 403983669 105.50 107.50 104.50 105.00 0.00 0% 104.50 95 105.50 35 8.08
2021-12-22 6456 1968966 1542 203114495 105.00 105.50 102.00 102.50 2.50 -2.38% 102.50 48 103.00 44 7.88
2021-12-23 6456 1078369 776 110702785 102.50 103.00 102.00 102.50 0.00 0% 102.50 32 103.00 57 7.88
2021-12-24 6456 1226775 913 125673577 103.00 103.50 101.50 103.50 1.00 0.98% 103.00 34 103.50 59 7.96
2021-12-27 6456 1393820 1052 143196372 103.50 104.00 102.00 102.50 1.00 -0.97% 102.50 11 103.00 69 7.88
2021-12-28 6456 827110 686 84786173 103.00 103.50 102.00 102.00 0.50 -0.49% 102.00 93 102.50 26 7.85
2021-12-29 6456 1113278 841 113607994 102.50 103.00 101.50 102.00 0.00 0% 101.50 156 102.00 78 7.85
2021-12-30 6456 658098 522 67121266 102.50 102.50 101.50 102.00 0.00 0% 102.00 6 102.50 91 7.85