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　　101.50
0
0%		102.00
0.5
0.49%		103.00
1
0.98%		105.00
2
1.94%		103.00
-2
-1.9%		 　102.00
-1
-0.97%		101.00
-1
-0.98%		100.00
-1
-0.99%		100.50
0.5
0.5%		98.30
-2.2
-2.19%		 　100.50
2.2
2.24%		100.50
0
0%		99.40
-1.1
-1.09%		100.00
0.6
0.6%		98.00
-2
-2%		 　96.60
-1.4
-1.43%		95.80
-0.8
-0.83%		95.10
-0.7
-0.73%		 99.49
2 月　　　　　　97.10
2
2.1%		97.50
0.4
0.41%		97.90
0.4
0.41%		98.50
0.6
0.61%		95.10
-3.4
-3.45%		 　93.10
-2
-2.1%		92.60
-0.5
-0.54%		93.50
0.9
0.97%		93.40
-0.1
-0.11%		92.90
-0.5
-0.54%		 　93.10
0.2
0.22%		91.80
-1.3
-1.4%		91.30
-0.5
-0.54%		89.60
-1.7
-1.86%		90.00
0.4
0.45%		 92.92
3 月90.60
0.6
0.67%		90.90
0.3
0.33%		91.00
0.1
0.11%		 　　91.50
0.5
0.55%		94.10
2.6
2.84%		93.30
-0.8
-0.85%		94.00
0.7
0.75%		93.10
-0.9
-0.96%		 　92.30
-0.8
-0.86%		90.20
-2.1
-2.28%		91.30
1.1
1.22%		93.80
2.5
2.74%		93.10
-0.7
-0.75%		 　96.00
2.9
3.11%		95.90
-0.1
-0.1%		96.30
0.4
0.42%		96.50
0.2
0.21%		95.80
-0.7
-0.73%		 　95.50
-0.3
-0.31%		95.00
-0.5
-0.52%		97.00
2
2.11%		95.90
-1.1
-1.13%		93.78
4 月97.50
1.6
1.67%		 　　　97.30
-0.2
-0.21%		96.70
-0.6
-0.62%		95.80
-0.9
-0.93%		 　92.80
-3
-3.13%		92.90
0.1
0.11%		93.80
0.9
0.97%		94.20
0.4
0.43%		93.50
-0.7
-0.74%		 　93.90
0.4
0.43%		96.20
2.3
2.45%		95.90
-0.3
-0.31%		96.40
0.5
0.52%		95.90
-0.5
-0.52%		 　92.40
-3.5
-3.65%		93.40
1
1.08%		91.70
-1.7
-1.82%		91.90
0.2
0.22%		91.70
-0.2
-0.22%		 94.25
5 月　　93.00
1.3
1.42%		93.10
0.1
0.11%		94.00
0.9
0.97%		92.40
-1.6
-1.7%		 　89.90
-2.5
-2.71%		86.50
-3.4
-3.78%		83.40
-3.1
-3.58%		80.60
-2.8
-3.36%		82.20
1.6
1.99%		 　82.40
0.2
0.24%		84.00
1.6
1.94%		84.50
0.5
0.6%		84.00
-0.5
-0.59%		84.90
0.9
1.07%		 　85.30
0.4
0.47%		85.50
0.2
0.23%		86.80
1.3
1.52%		89.00
2.2
2.53%		89.00
0
0%		 　92.50
3.5
3.93%		90.90
-1.6
-1.73%		87.36
6 月88.10
-2.8
-3.08%		88.50
0.4
0.45%		 　　87.60
-0.9
-1.02%		87.20
-0.4
-0.46%		87.20
0
0%		87.90
0.7
0.8%		87.00
-0.9
-1.02%		 　85.00
-2
-2.3%		85.00
0
0%		84.90
-0.1
-0.12%		80.50
-4.4
-5.18%		81.00
0.5
0.62%		 　77.50
-3.5
-4.32%		79.10
1.6
2.06%		75.90
-3.2
-4.05%		76.70
0.8
1.05%		77.80
1.1
1.43%		 　79.90
2.1
2.7%		78.40
-1.5
-1.88%		76.60
-1.8
-2.3%		76.50
-0.1
-0.13%		 81.94
7 月72.10
-4.4
-5.75%		 　71.90
-0.2
-0.28%		72.60
0.7
0.97%		71.00
-1.6
-2.2%		72.10
1.1
1.55%		72.50
0.4
0.55%		 　74.50
2
2.76%		71.80
-2.7
-3.62%		72.90
1.1
1.53%		75.60
2.7
3.7%		75.40
-0.2
-0.26%		 　75.70
0.3
0.4%		75.50
-0.2
-0.26%		75.50
0
0%		77.30
1.8
2.38%		76.60
-0.7
-0.91%		 　77.20
0.6
0.78%		76.90
-0.3
-0.39%		77.60
0.7
0.91%		77.40
-0.2
-0.26%		78.10
0.7
0.9%		 75
8 月77.80
-0.3
-0.38%		75.00
-2.8
-3.6%		74.90
-0.1
-0.13%		74.60
-0.3
-0.4%		75.80
1.2
1.61%		 　74.10
-1.7
-2.24%		74.50
0.4
0.54%		73.80
-0.7
-0.94%		76.60
2.8
3.79%		77.00
0.4
0.52%		 　77.50
0.5
0.65%		77.10
-0.4
-0.52%		76.80
-0.3
-0.39%		76.60
-0.2
-0.26%		83.60
7
9.14%		 　81.40
-2.2
-2.63%		81.50
0.1
0.12%		80.50
-1
-1.23%		80.70
0.2
0.25%		81.50
0.8
0.99%		 　79.20
-2.3
-2.82%		80.30
1.1
1.39%		80.60
0.3
0.37%		77.91
9 月79.80
-0.8
-0.99%		80.00
0.2
0.25%		 　77.50
-2.5
-3.13%		78.10
0.6
0.77%		77.40
-0.7
-0.9%		80.20
2.8
3.62%		 　　80.70
0.5
0.62%		81.30
0.6
0.74%		80.30
-1
-1.23%		81.20
0.9
1.12%		80.60
-0.6
-0.74%		 　79.00
-1.6
-1.99%		79.40
0.4
0.51%		79.30
-0.1
-0.13%		79.50
0.2
0.25%		82.00
2.5
3.14%		 　79.10
-2.9
-3.54%		82.30
3.2
4.05%		74.80
-7.5
-9.11%		76.00
1.2
1.6%		76.60
0.6
0.79%		 79.27
10 月　　79.50
2.9
3.79%		81.70
2.2
2.77%		81.80
0.1
0.12%		82.80
1
1.22%		84.70
1.9
2.29%		 　　79.60
-5.1
-6.02%		79.60
0
0%		76.70
-2.9
-3.64%		81.60
4.9
6.39%		 　80.30
-1.3
-1.59%		82.70
2.4
2.99%		83.90
1.2
1.45%		82.10
-1.8
-2.15%		81.60
-0.5
-0.61%		 　82.00
0.4
0.49%		80.50
-1.5
-1.83%		79.10
-1.4
-1.74%		80.20
1.1
1.39%		77.90
-2.3
-2.87%		 77.80
-0.1
-0.13%		80.54
11 月77.50
-0.3
-0.39%		80.30
2.8
3.61%		85.70
5.4
6.72%		85.00
-0.7
-0.82%		 　85.70
0.7
0.82%		87.00
1.3
1.52%		87.00
0
0%		87.40
0.4
0.46%		86.70
-0.7
-0.8%		 　87.60
0.9
1.04%		87.80
0.2
0.23%		87.50
-0.3
-0.34%		89.20
1.7
1.94%		92.10
2.9
3.25%		 　89.60
-2.5
-2.71%		88.20
-1.4
-1.56%		87.50
-0.7
-0.79%		88.20
0.7
0.8%		86.80
-1.4
-1.59%		 　86.50
-0.3
-0.35%		87.10
0.6
0.69%		88.90
1.8
2.07%		 87.02
12 月90.90
2
2.25%		91.30
0.4
0.44%		 　92.00
0.7
0.77%		91.70
-0.3
-0.33%		90.50
-1.2
-1.31%		89.70
-0.8
-0.88%		89.70
0
0%		 　91.40
1.7
1.9%		207.00
115.6
126.48%		95.60
-111.4
-53.82%		93.50
-2.1
-2.2%		94.90
1.4
1.5%		 100.50
5.6
5.9%		94.30
-6.2
-6.17%		93.30
-1
-1.06%		93.40
0.1
0.11%		92.60
-0.8
-0.86%		93.30
0.7
0.76%		 　92.50
-0.8
-0.86%		92.80
0.3
0.32%		89.30
-3.5
-3.77%		89.60
0.3
0.34%		88.00
-1.6
-1.79%		　96.82

說明:最高漲幅:126.48%最低跌幅:-53.82% 最高價:207.00最低價:71.00平均價:87.1,灰色底表示週末,漲156天(309.2)元,跌145天(-325)元,平盤9天
126%=1,9%=1,7%=1,6%=3,4%=9,3%=13,2%=30,1%=60,0%=47,-0%=1,-1%=1,-2%=1,-3%=5,-4%=13,-5%=16,-6%=28,-7%=33,-8%=47,

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
2022-01-03 6456 999183 746 101647665 102.50 102.50 101.00 101.50 0.50 0% 101.00 165 101.50 11 7.81
2022-01-04 6456 516692 432 52642423 102.50 102.50 101.50 102.00 0.50 0.49% 101.50 97 102.00 6 7.85
2022-01-05 6456 2384950 1564 247312941 102.50 105.00 102.00 103.00 1.00 0.98% 103.00 94 103.50 16 7.92
2022-01-06 6456 4334696 2752 455051058 104.00 106.50 104.00 105.00 2.00 1.94% 104.50 60 105.50 151 8.08
2022-01-07 6456 2027442 1461 210218719 105.50 106.00 102.50 103.00 2.00 -1.9% 103.00 150 103.50 113 7.92
2022-01-10 6456 906237 673 92448036 103.00 103.00 101.00 102.00 1.00 -0.97% 102.00 10 102.50 20 7.85
2022-01-11 6456 811057 639 82335855 102.50 102.50 101.00 101.00 1.00 -0.98% 101.00 96 101.50 22 7.77
2022-01-12 6456 1146219 906 115308345 101.50 101.50 100.00 100.00 1.00 -0.99% 100.00 249 100.50 10 7.69
2022-01-13 6456 787486 596 79098219 100.00 101.00 100.00 100.50 0.50 0.5% 100.50 64 101.00 16 7.73
2022-01-14 6456 2029463 1495 200012563 100.00 100.00 97.50 98.30 2.20 -2.19% 98.30 11 98.40 1 7.56
2022-01-17 6456 707957 517 70540349 98.30 101.00 98.00 100.50 2.20 2.24% 100.50 10 101.00 56 7.73
2022-01-18 6456 822471 652 82956857 100.50 102.00 100.00 100.50 0.00 0% 100.00 36 100.50 30 7.73
2022-01-19 6456 851123 935 84797860 99.30 100.50 99.00 99.40 1.10 -1.09% 99.40 3 99.50 1 7.65
2022-01-20 6456 598264 419 59795081 100.00 100.50 99.10 100.00 0.60 0.6% 100.00 60 100.50 29 7.69
2022-01-21 6456 966182 844 95254204 99.80 99.80 98.00 98.00 2.00 -2% 98.00 86 98.20 3 7.54
2022-01-24 6456 1210541 938 116714242 97.20 97.30 95.50 96.60 1.40 -1.43% 96.60 25 96.70 4 7.43
2022-01-25 6456 930701 946 89772617 96.60 97.40 95.80 95.80 0.80 -0.83% 95.70 14 95.80 3 7.37
2022-01-26 6456 802054 1418 76541156 96.20 96.60 95.00 95.10 0.70 -0.73% 95.10 1 95.30 9 7.32
2022-02-07 6456 593964 490 57559948 96.10 97.80 96.10 97.10 2.00 2.1% 97.10 6 97.40 4 7.47
2022-02-08 6456 424658 1017 41399995 96.50 97.90 96.50 97.50 0.40 0.41% 97.50 2 97.60 1 7.50
2022-02-09 6456 729607 621 71222893 97.60 98.10 97.10 97.90 0.40 0.41% 97.90 1 98.00 8 7.53
2022-02-10 6456 702194 564 69294631 98.50 99.20 98.30 98.50 0.60 0.61% 98.50 7 98.60 1 7.58
2022-02-11 6456 1756351 1637 167640298 95.30 96.10 95.10 95.10 3.40 -3.45% 95.10 22 95.20 7 7.32
2022-02-14 6456 975214 833 90816906 93.30 93.60 92.80 93.10 2.00 -2.1% 93.10 11 93.20 1 7.16
2022-02-15 6456 701415 617 65264986 93.10 93.50 92.60 92.60 0.50 -0.54% 92.60 14 93.10 1 7.12
2022-02-16 6456 476118 396 44532267 94.00 94.20 93.20 93.50 0.90 0.97% 93.50 6 93.60 1 7.19
2022-02-17 6456 706515 545 66221928 93.40 94.30 93.30 93.40 0.10 -0.11% 93.40 8 93.70 1 7.18
2022-02-18 6456 604174 614 56039492 92.70 93.30 92.40 92.90 0.50 -0.54% 92.90 8 93.10 2 7.15
2022-02-21 6456 382093 305 35563570 93.20 93.50 92.60 93.10 0.20 0.22% 93.10 9 93.30 2 7.16
2022-02-22 6456 892215 819 82203133 93.00 93.00 91.50 91.80 1.30 -1.4% 91.80 29 91.90 1 7.06
2022-02-23 6456 1556772 1565 142249851 92.10 92.70 90.90 91.30 0.50 -0.54% 91.30 7 91.40 2 7.02
2022-02-24 6456 2189068 2127 196911723 90.80 90.80 89.30 89.60 1.70 -1.86% 89.60 11 89.70 9 6.89
2022-02-25 6456 2054977 2171 183223495 90.00 90.40 88.50 90.00 0.40 0.45% 89.90 2 90.00 16 6.92
2022-03-01 6456 1061829 973 95857652 90.60 90.90 89.60 90.60 0.60 0.67% 90.60 5 90.70 3 6.97
2022-03-02 6456 632000 428 57136200 90.00 91.20 90.00 90.90 0.30 0.33% 90.80 4 90.90 8 6.99
2022-03-03 6456 602000 402 54948500 91.50 91.70 91.00 91.00 0.10 0.11% 91.00 76 91.10 11 7.00
2022-03-07 6456 2136101 1937 194883842 91.10 92.20 90.10 91.50 1.50 0.55% 91.40 6 91.50 25 7.05
2022-03-08 6456 3314642 3147 309649503 92.00 94.70 91.80 94.10 2.60 2.84% 94.10 7 94.20 25 7.26
2022-03-09 6456 2242131 3141 209207222 94.70 95.00 92.60 93.30 0.80 -0.85% 93.20 20 93.40 2 7.19
2022-03-10 6456 1560319 1710 146583630 94.40 94.50 93.50 94.00 0.70 0.75% 93.90 9 94.00 4 7.25
2022-03-11 6456 766000 600 71606800 93.80 94.30 93.00 93.10 0.90 -0.96% 93.10 16 93.20 5 7.18
2022-03-14 6456 917000 664 84882800 94.20 94.20 91.90 92.30 0.80 -0.86% 92.30 4 92.50 2 7.12
2022-03-15 6456 1407000 949 127381700 91.30 91.50 89.80 90.20 2.10 -2.28% 90.10 68 90.20 6 6.95
2022-03-16 6456 584000 451 52983000 91.10 91.60 90.20 91.30 1.10 1.22% 91.20 4 91.30 1 7.04
2022-03-17 6456 1232000 937 114737400 91.80 94.00 91.80 93.80 2.50 2.74% 93.80 8 93.90 7 7.23
2022-03-18 6456 934000 546 87313600 93.80 94.20 93.10 93.10 0.70 -0.75% 93.00 41 93.10 46 7.18
2022-03-21 6456 1734000 1234 165372700 94.20 96.60 93.90 96.00 2.90 3.11% 95.90 11 96.00 4 7.40
2022-03-22 6456 660000 509 62962500 95.10 95.90 95.10 95.90 0.10 -0.1% 95.70 2 95.90 20 7.39
2022-03-23 6456 932000 654 89890700 96.30 97.00 95.50 96.30 0.40 0.42% 96.20 1 96.30 6 7.42
2022-03-24 6456 951000 573 91870500 96.00 96.90 95.80 96.50 0.20 0.21% 96.50 7 96.60 12 7.44
2022-03-25 6456 1202000 795 115581000 96.50 96.90 95.40 95.80 0.70 -0.73% 95.70 5 95.80 24 7.39
2022-03-28 6456 680000 444 64798500 95.60 95.80 94.60 95.50 0.30 -0.31% 95.50 8 95.60 1 7.36
2022-03-29 6456 905000 735 86209600 96.20 96.30 94.60 95.00 0.50 -0.52% 94.90 25 95.00 6 7.32
2022-03-30 6456 1909000 1203 184891900 95.90 97.70 95.50 97.00 2.00 2.11% 96.90 18 97.00 17 7.48
2022-03-31 6456 779000 546 75045000 97.00 97.00 95.70 95.90 1.10 -1.13% 95.90 1 96.00 21 7.39
2022-04-01 6456 1173000 892 113509000 96.00 97.60 95.00 97.50 1.60 1.67% 97.30 4 97.50 1 7.52
2022-04-06 6456 705000 449 68240000 96.80 97.30 96.20 97.30 0.20 -0.21% 97.10 1 97.30 16 7.50
2022-04-07 6456 1735266 1238 169552212 98.50 98.70 96.40 96.70 0.60 -0.62% 96.60 26 96.70 5 7.46
2022-04-08 6456 789000 505 75842800 97.40 97.50 95.30 95.80 0.90 -0.93% 95.80 17 95.90 1 7.39
2022-04-11 6456 1105000 822 103379600 95.70 95.70 92.50 92.80 3.00 -3.13% 92.80 18 93.00 7 7.16
2022-04-12 6456 615000 429 56765100 92.00 93.10 91.30 92.90 0.10 0.11% 92.80 5 93.00 19 7.16
2022-04-13 6456 375000 257 35100200 93.60 94.00 93.00 93.80 0.90 0.97% 93.80 2 93.90 7 7.23
2022-04-14 6456 606000 443 57231500 94.20 95.20 93.80 94.20 0.40 0.43% 94.20 3 94.40 6 7.26
2022-04-15 6456 440000 255 41261200 93.70 94.70 93.40 93.50 0.70 -0.74% 93.50 3 93.80 9 7.21
2022-04-18 6456 320000 245 30011100 93.50 94.40 92.90 93.90 0.40 0.43% 93.80 5 93.90 1 7.24
2022-04-19 6456 997389 716 95279299 94.90 96.50 94.50 96.20 2.30 2.45% 96.20 2 96.30 9 7.42
2022-04-20 6456 505000 345 48624800 96.60 96.90 95.90 95.90 0.30 -0.31% 95.80 20 95.90 198 7.39
2022-04-21 6456 725526 624 70239181 96.70 97.40 96.20 96.40 0.50 0.52% 96.40 6 96.70 2 7.43
2022-04-22 6456 366000 262 35145200 95.80 96.50 95.80 95.90 0.50 -0.52% 95.90 7 96.00 5 7.39
2022-04-25 6456 1224000 642 114081700 95.10 95.10 92.40 92.40 3.50 -3.65% 92.40 18 92.60 5 7.12
2022-04-26 6456 634000 397 59141100 92.90 94.00 92.50 93.40 1.00 1.08% 93.40 35 93.60 10 7.20
2022-04-27 6456 902011 666 82450550 92.50 92.50 90.60 91.70 1.70 -1.82% 91.70 9 91.80 3 7.07
2022-04-28 6456 468000 313 42797300 92.10 92.20 90.90 91.90 0.20 0.22% 91.80 1 91.90 6 7.09
2022-04-29 6456 503000 348 46268700 92.50 92.90 91.50 91.70 0.20 -0.22% 91.60 13 91.80 4 7.07
2022-05-03 6456 701000 375 64614600 91.80 93.10 90.90 93.00 1.30 1.42% 92.90 3 93.10 10 7.17
2022-05-04 6456 232000 199 21625600 93.10 93.70 92.90 93.10 0.10 0.11% 93.00 2 93.10 5 7.18
2022-05-05 6456 577000 353 54299200 94.00 94.50 93.70 94.00 0.90 0.97% 93.80 2 94.00 18 7.25
2022-05-06 6456 601000 380 55313500 91.70 92.40 91.60 92.40 1.60 -1.7% 92.40 1 92.50 15 7.12
2022-05-09 6456 1376634 955 124347261 91.40 91.50 89.90 89.90 2.50 -2.71% 89.90 22 90.00 3 6.75
2022-05-10 6456 2846000 2093 245484700 88.40 88.60 84.40 86.50 3.40 -3.78% 86.40 32 86.60 7 6.50
2022-05-11 6456 1995000 1514 167598200 86.30 86.30 83.30 83.40 3.10 -3.58% 83.30 80 83.50 1 6.27
2022-05-12 6456 2481000 1803 201083100 81.80 82.30 80.50 80.60 2.80 -3.36% 80.60 32 80.70 3 6.06
2022-05-13 6456 1338000 1056 109095400 81.60 82.30 80.80 82.20 1.60 1.99% 82.20 1 82.30 1 6.18
2022-05-16 6456 729000 604 60347000 83.00 83.70 82.10 82.40 0.20 0.24% 82.40 3 82.50 1 6.19
2022-05-17 6456 839000 670 70157300 82.80 84.10 82.80 84.00 1.60 1.94% 83.90 4 84.00 17 6.31
2022-05-18 6456 1019000 746 86361800 84.50 85.40 84.30 84.50 0.50 0.6% 84.50 35 84.60 12 6.35
2022-05-19 6456 585000 453 48907600 82.80 84.10 82.70 84.00 0.50 -0.59% 83.90 22 84.00 5 6.31
2022-05-20 6456 583000 404 49458600 84.20 85.30 84.20 84.90 0.90 1.07% 84.90 3 85.00 9 6.38
2022-05-23 6456 410000 297 35017800 85.90 86.10 84.90 85.30 0.40 0.47% 85.30 1 85.40 3 6.41
2022-05-24 6456 612361 514 52573778 85.80 86.40 85.50 85.50 0.20 0.23% 85.50 3 85.60 1 6.42
2022-05-25 6456 791000 504 68545000 85.70 87.20 85.70 86.80 1.30 1.52% 86.80 7 86.90 1 6.52
2022-05-26 6456 1162000 794 103049200 87.70 89.80 87.50 89.00 2.20 2.53% 88.90 3 89.00 5 6.69
2022-05-27 6456 1071000 766 95606400 89.20 90.00 88.60 89.00 0.00 0% 89.00 5 89.10 6 6.69
2022-05-30 6456 2320000 1359 212201000 90.00 92.50 89.90 92.50 3.50 3.93% 92.40 9 92.50 18 6.95
2022-05-31 6456 2950000 1543 263553300 88.00 90.90 87.50 90.90 0.00 -1.73% 90.70 5 90.90 11 6.83
2022-06-01 6456 1802000 1218 160316500 90.40 90.40 88.10 88.10 2.80 -3.08% 88.10 27 88.20 4 6.62
2022-06-02 6456 859000 625 76077700 88.10 89.40 87.70 88.50 0.40 0.45% 88.40 8 88.50 7 6.65
2022-06-06 6456 693000 522 61129800 89.40 89.40 87.60 87.60 0.90 -1.02% 87.60 9 87.80 2 6.58
2022-06-07 6456 379000 300 33155200 87.50 87.90 87.00 87.20 0.40 -0.46% 87.20 18 87.40 2 6.55
2022-06-08 6456 506000 356 44274700 87.80 88.10 87.20 87.20 0.00 0% 87.20 3 87.30 5 6.55
2022-06-09 6456 436000 283 38406800 87.30 88.60 87.30 87.90 0.70 0.8% 87.90 2 88.00 6 6.60
2022-06-10 6456 458000 333 40007300 87.50 87.70 87.00 87.00 0.90 -1.02% 87.00 57 87.30 2 6.54
2022-06-13 6456 890000 602 75652500 85.50 85.60 84.50 85.00 2.00 -2.3% 85.00 10 85.10 4 6.39
2022-06-14 6456 524000 377 44329000 84.00 85.60 84.00 85.00 0.00 0% 84.90 19 85.10 1 6.39
2022-06-15 6456 531000 391 45121900 84.60 85.60 84.40 84.90 0.10 -0.12% 84.90 9 85.50 1 6.38
2022-06-16 6456 2084000 1456 172244600 85.10 85.50 80.50 80.50 4.40 -5.18% 80.50 2 80.70 8 6.05
2022-06-17 6456 1484000 912 118748000 78.90 81.40 78.60 81.00 0.50 0.62% 81.00 6 81.40 1 6.09
2022-06-20 6456 1291128 930 101461073 80.10 80.80 77.50 77.50 3.50 -4.32% 77.50 15 78.00 4 5.82
2022-06-21 6456 819000 473 64521600 78.40 79.70 77.60 79.10 1.60 2.06% 79.10 55 79.20 6 5.94
2022-06-22 6456 1403000 964 107580700 78.90 79.60 75.70 75.90 3.20 -4.05% 75.90 6 76.00 15 5.70
2022-06-23 6456 603831 490 46304602 76.50 77.80 75.70 76.70 0.80 1.05% 76.70 9 76.80 11 5.76
2022-06-24 6456 442000 342 34288800 76.70 78.40 76.70 77.80 1.10 1.43% 77.60 3 77.80 5 5.85
2022-06-27 6456 541000 428 42966400 78.90 79.90 78.50 79.90 2.10 2.7% 79.80 6 79.90 14 6.00
2022-06-28 6456 455000 261 35900600 80.40 80.40 78.10 78.40 1.50 -1.88% 78.40 7 78.50 2 5.89
2022-06-29 6456 809000 468 62551500 77.80 78.40 76.60 76.60 1.80 -2.3% 76.60 2 76.70 1 5.76
2022-06-30 6456 1117000 690 85797700 76.70 77.80 76.50 76.50 0.10 -0.13% 76.50 1 76.60 15 5.75
2022-07-01 6456 1472596 983 108620266 76.00 76.40 72.00 72.10 4.40 -5.75% 72.10 11 72.20 13 5.42
2022-07-04 6456 1281000 916 92944600 70.80 74.80 70.80 71.90 0.20 -0.28% 71.70 5 71.90 2 5.40
2022-07-05 6456 1029000 682 74354200 73.50 74.70 70.60 72.60 0.70 0.97% 72.60 2 72.70 3 5.45
2022-07-06 6456 1322347 871 95875767 73.00 73.90 71.00 71.00 1.60 -2.2% 71.00 17 71.40 5 5.33
2022-07-07 6456 1581000 1240 113008700 73.40 73.40 69.70 72.10 1.10 1.55% 72.00 16 72.10 30 5.42
2022-07-08 6456 960000 629 69972300 74.00 74.10 71.60 72.50 0.40 0.55% 72.50 2 72.60 2 5.45
2022-07-11 6456 1286000 835 95671700 74.00 75.10 73.80 74.50 2.00 2.76% 74.30 1 74.50 1 5.60
2022-07-12 6456 1255000 826 90627200 73.60 73.60 71.20 71.80 2.70 -3.62% 71.70 4 71.80 6 5.39
2022-07-13 6456 1093000 681 79736500 72.50 73.60 72.10 72.90 1.10 1.53% 72.90 4 73.00 3 5.48
2022-07-14 6456 908000 631 67876800 73.10 75.70 72.30 75.60 2.70 3.7% 75.50 4 75.60 3 5.68
2022-07-15 6456 506000 343 38206500 75.80 75.80 74.80 75.40 0.20 -0.26% 75.40 6 75.50 1 5.66
2022-07-18 6456 402000 271 30399300 75.80 76.00 75.10 75.70 0.30 0.4% 75.70 10 75.80 6 5.69
2022-07-19 6456 443000 298 33427200 75.00 76.00 74.90 75.50 0.20 -0.26% 75.50 2 75.60 4 5.67
2022-07-20 6456 809000 554 61576700 76.60 77.00 75.20 75.50 0.00 0% 75.50 21 75.60 11 5.67
2022-07-21 6456 567000 348 43327400 75.50 77.40 75.50 77.30 1.80 2.38% 77.20 3 77.30 20 5.81
2022-07-22 6456 482412 355 37198736 77.70 77.70 76.50 76.60 0.70 -0.91% 76.60 14 76.80 2 5.76
2022-07-25 6456 351000 227 27086800 77.00 77.60 76.80 77.20 0.60 0.78% 77.20 5 77.30 2 5.80
2022-07-26 6456 609000 363 46825500 77.90 77.90 76.00 76.90 0.30 -0.39% 76.80 1 76.90 7 5.78
2022-07-27 6456 419000 284 32362600 76.90 77.70 76.70 77.60 0.70 0.91% 77.50 2 77.60 3 5.83
2022-07-28 6456 503000 280 38950400 78.00 78.00 76.80 77.40 0.20 -0.26% 77.30 3 77.40 1 5.82
2022-07-29 6456 1245000 471 97384000 77.40 78.80 77.40 78.10 0.70 0.9% 78.00 12 78.20 2 5.87
2022-08-01 6456 429000 272 33202500 76.50 78.20 76.50 77.80 0.30 -0.38% 77.80 4 77.90 5 5.85
2022-08-02 6456 966000 579 73230100 77.20 77.20 74.50 75.00 2.80 -3.6% 75.00 22 75.20 3 5.63
2022-08-03 6456 712000 467 53501100 75.10 75.90 74.40 74.90 0.10 -0.13% 74.90 4 75.00 1 5.63
2022-08-04 6456 685000 462 50863600 74.00 75.10 73.40 74.60 0.30 -0.4% 74.50 1 74.60 5 5.60
2022-08-05 6456 455087 318 34392578 75.40 76.00 75.10 75.80 1.20 1.61% 75.70 2 75.80 17 5.70
2022-08-08 6456 1062000 682 78932900 75.70 75.70 73.70 74.10 1.70 -2.24% 74.10 3 74.20 7 6.30
2022-08-09 6456 402000 261 29811300 73.50 74.70 73.50 74.50 0.40 0.54% 74.40 2 74.50 18 6.34
2022-08-10 6456 693126 494 51108967 73.50 74.10 73.40 73.80 0.70 -0.94% 73.80 2 74.00 7 6.28
2022-08-11 6456 1640000 1110 123944600 74.20 76.90 74.10 76.60 2.80 3.79% 76.60 26 76.70 14 6.51
2022-08-12 6456 1167000 742 89549500 75.90 77.30 75.90 77.00 0.40 0.52% 76.90 3 77.00 1 6.55
2022-08-15 6456 1162000 726 90109600 77.10 78.30 77.10 77.50 0.50 0.65% 77.50 6 77.60 16 6.59
2022-08-16 6456 909000 509 69835000 76.00 77.50 76.00 77.10 0.40 -0.52% 77.00 4 77.20 13 6.56
2022-08-17 6456 535000 368 41206700 77.10 77.40 76.50 76.80 0.30 -0.39% 76.70 10 76.80 7 6.53
2022-08-18 6456 425000 294 32573300 76.90 77.00 76.30 76.60 0.20 -0.26% 76.50 7 76.80 8 6.51
2022-08-19 6456 7887000 4142 649942800 78.00 84.20 77.70 83.60 7.00 9.14% 83.60 15 83.70 1 7.11
2022-08-22 6456 5171258 3299 426116470 81.50 84.50 81.00 81.40 2.20 -2.63% 81.30 5 81.40 38 6.92
2022-08-23 6456 1842000 1016 148925100 80.20 81.50 79.80 81.50 0.10 0.12% 81.40 1 81.50 47 6.93
2022-08-24 6456 1865000 1064 150826600 80.70 81.80 80.10 80.50 1.00 -1.23% 80.40 18 80.50 1 6.85
2022-08-25 6456 1524000 978 123444800 80.20 81.70 80.10 80.70 0.20 0.25% 80.60 14 80.80 1 6.86
2022-08-26 6456 1811000 1071 148615200 81.70 83.30 81.40 81.50 0.80 0.99% 81.50 18 81.60 1 6.93
2022-08-29 6456 839000 527 66725900 79.30 80.10 79.00 79.20 2.30 -2.82% 79.20 19 79.30 19 6.73
2022-08-30 6456 781000 446 62657400 80.00 80.70 79.70 80.30 1.10 1.39% 80.20 5 80.30 1 6.83
2022-08-31 6456 735000 476 59232000 79.60 81.10 79.60 80.60 0.30 0.37% 80.60 6 80.90 12 6.85
2022-09-01 6456 889588 617 71211555 80.60 81.00 79.50 79.80 0.80 -0.99% 79.80 2 79.90 13 6.79
2022-09-02 6456 492000 342 39488400 79.60 80.80 79.60 80.00 0.20 0.25% 79.90 7 80.00 5 6.80
2022-09-05 6456 1358000 927 106486900 81.00 81.00 77.30 77.50 2.50 -3.13% 77.50 12 77.60 1 6.59
2022-09-06 6456 763000 514 59991200 78.60 79.80 77.80 78.10 0.60 0.77% 78.10 3 78.20 10 6.64
2022-09-07 6456 573000 419 44386300 77.70 78.10 76.80 77.40 0.70 -0.9% 77.40 6 77.50 8 6.58
2022-09-08 6456 777000 515 61744300 79.00 80.30 78.40 80.20 2.80 3.62% 80.20 9 80.30 24 6.82
2022-09-12 6456 592000 407 47717100 80.80 81.30 80.20 80.70 0.50 0.62% 80.50 2 80.70 6 6.86
2022-09-13 6456 721000 511 58563800 80.70 81.70 80.70 81.30 0.60 0.74% 81.30 4 81.40 17 6.91
2022-09-14 6456 837000 408 66727400 79.00 80.60 78.90 80.30 1.00 -1.23% 80.30 12 80.40 1 6.83
2022-09-15 6456 1029000 678 84094200 81.40 82.30 80.60 81.20 0.90 1.12% 81.20 8 81.30 4 6.90
2022-09-16 6456 649000 375 52509300 81.60 81.60 80.50 80.60 0.60 -0.74% 80.50 27 80.60 2 6.85
2022-09-19 6456 710994 549 56537222 79.70 80.20 79.00 79.00 1.60 -1.99% 79.00 17 79.20 1 6.72
2022-09-20 6456 271000 177 21609000 79.90 80.30 79.30 79.40 0.40 0.51% 79.40 6 79.50 4 6.75
2022-09-21 6456 619000 421 49282800 79.30 80.20 78.90 79.30 0.10 -0.13% 79.30 1 79.40 7 6.74
2022-09-22 6456 647000 485 51097700 78.30 79.90 78.00 79.50 0.20 0.25% 79.50 3 79.60 9 6.76
2022-09-23 6456 7603000 4883 636087600 80.00 86.60 80.00 82.00 2.50 3.14% 82.00 6 82.20 1 6.97
2022-09-26 6456 2553000 1841 205696700 82.10 82.10 79.10 79.10 2.90 -3.54% 79.10 35 79.20 34 6.73
2022-09-27 6456 3299000 2161 270553600 80.20 82.90 80.20 82.30 3.20 4.05% 82.20 42 82.30 4 7.00
2022-09-28 6456 4730000 3083 369168400 82.40 83.00 74.30 74.80 7.50 -9.11% 74.70 6 74.90 19 6.36
2022-09-29 6456 1945000 1242 147136300 76.00 76.70 74.20 76.00 1.20 1.6% 76.00 8 76.10 10 6.46
2022-09-30 6456 2334000 1502 174245100 74.50 76.70 72.20 76.60 0.60 0.79% 76.50 4 76.60 4 6.51
2022-10-03 6456 2333000 1448 183730200 75.10 80.20 75.00 79.50 2.90 3.79% 79.50 2 79.60 29 6.76
2022-10-04 6456 1736001 1511 141350759 81.00 82.50 80.30 81.70 2.20 2.77% 81.60 5 81.70 2 6.95
2022-10-05 6456 1338000 811 109584000 82.70 82.80 81.20 81.80 0.10 0.12% 81.80 1 81.90 21 6.96
2022-10-06 6456 1625000 1027 134492400 82.50 83.50 82.10 82.80 1.00 1.22% 82.70 16 82.80 20 7.04
2022-10-07 6456 5101000 3105 429828200 83.20 85.10 82.70 84.70 1.90 2.29% 84.60 7 84.70 20 7.20
2022-10-11 6456 2812000 1631 226149800 82.50 82.50 78.80 79.60 5.10 -6.02% 79.50 10 79.60 35 6.77
2022-10-12 6456 1205000 810 96178700 78.90 80.60 78.90 79.60 0.00 0% 79.60 16 79.70 4 6.77
2022-10-13 6456 1748000 1153 135748700 79.30 79.70 76.00 76.70 2.90 -3.64% 76.60 2 76.70 1 6.52
2022-10-14 6456 2515000 1575 204366900 79.00 82.60 79.00 81.60 4.90 6.39% 81.50 5 81.60 27 6.94
2022-10-17 6456 2661000 1604 210843600 80.70 80.70 77.40 80.30 1.30 -1.59% 80.30 11 80.40 12 6.83
2022-10-18 6456 2067000 1255 168948300 82.50 82.70 80.70 82.70 2.40 2.99% 82.60 1 82.70 5 7.03
2022-10-19 6456 4367000 2993 367541700 83.20 84.80 83.00 83.90 1.20 1.45% 83.90 22 84.00 18 7.13
2022-10-20 6456 3799000 2538 315526200 84.50 84.60 81.30 82.10 1.80 -2.15% 82.10 71 82.20 1 6.98
2022-10-21 6456 2146000 1314 176756600 82.20 83.50 81.40 81.60 0.50 -0.61% 81.60 27 81.70 19 6.94
2022-10-24 6456 1757000 968 145514600 83.00 83.60 82.00 82.00 0.40 0.49% 82.00 20 82.30 21 6.97
2022-10-25 6456 1631000 1043 133464000 82.90 82.90 80.40 80.50 1.50 -1.83% 80.50 5 80.60 31 6.85
2022-10-26 6456 1257000 834 100495800 81.20 81.40 79.00 79.10 1.40 -1.74% 79.10 30 79.20 25 6.73
2022-10-27 6456 762000 461 61233400 80.50 80.90 80.00 80.20 1.10 1.39% 80.20 7 80.40 12 6.82
2022-10-28 6456 1344088 1167 105723662 80.20 80.20 77.80 77.90 2.30 -2.87% 77.80 46 77.90 13 6.62
2022-10-31 6456 909000 591 71106300 78.50 79.00 77.80 77.80 0.10 -0.13% 77.70 15 77.90 2 6.62
2022-11-01 6456 1079000 720 83420600 76.70 78.00 76.70 77.50 0.30 -0.39% 77.50 13 77.60 9 6.59
2022-11-02 6456 2290000 1501 183621500 78.40 81.70 78.00 80.30 2.80 3.61% 80.20 54 80.30 78 6.83
2022-11-03 6456 7401000 3941 620951800 79.20 86.20 79.20 85.70 5.40 6.72% 85.70 5 85.80 98 7.29
2022-11-04 6456 5729000 3658 483205200 85.00 86.40 82.60 85.00 0.70 -0.82% 85.00 4 85.10 1 7.23
2022-11-07 6456 8413000 5236 724406300 85.90 88.70 83.80 85.70 0.70 0.82% 85.60 4 85.80 31 7.21
2022-11-08 6456 3876000 2615 337157100 86.50 87.80 85.70 87.00 1.30 1.52% 86.90 13 87.00 13 7.32
2022-11-09 6456 2858000 1962 248826700 88.00 88.30 85.90 87.00 0.00 0% 87.00 19 87.10 11 7.32
2022-11-10 6456 1772352 1260 154744607 87.00 88.00 86.70 87.40 0.40 0.46% 87.30 1 87.40 14 7.35
2022-11-11 6456 3280000 2050 287408700 89.90 89.90 86.40 86.70 0.70 -0.8% 86.60 11 86.70 16 7.29
2022-11-14 6456 1244000 870 108772400 87.60 88.20 87.00 87.60 0.90 1.04% 87.50 2 87.60 3 7.37
2022-11-15 6456 1917000 1164 168032700 87.70 88.50 86.70 87.80 0.20 0.23% 87.70 5 87.80 6 7.38
2022-11-16 6456 2027000 1191 178387500 88.00 89.00 87.10 87.50 0.30 -0.34% 87.40 8 87.50 4 7.36
2022-11-17 6456 3063000 1854 272527900 87.90 90.40 86.60 89.20 1.70 1.94% 89.10 4 89.20 1 7.50
2022-11-18 6456 5032000 3564 461973400 90.00 93.00 89.50 92.10 2.90 3.25% 92.10 190 92.20 13 7.75
2022-11-21 6456 3818000 2315 345408000 92.30 92.30 89.30 89.60 2.50 -2.71% 89.60 2 89.70 1 7.54
2022-11-22 6456 2445000 1596 215368600 89.60 89.60 87.40 88.20 1.40 -1.56% 88.10 7 88.20 1 7.42
2022-11-23 6456 1531000 1047 134320100 88.40 88.80 87.30 87.50 0.70 -0.79% 87.40 28 87.50 7 7.36
2022-11-24 6456 1113000 675 98120000 88.50 88.60 87.60 88.20 0.70 0.8% 88.10 14 88.20 64 7.42
2022-11-25 6456 1848000 1197 161630700 88.90 88.90 86.80 86.80 1.40 -1.59% 86.80 8 87.00 6 7.30
2022-11-28 6456 1145000 679 99070700 86.50 87.50 85.60 86.50 0.30 -0.35% 86.40 25 86.50 27 7.28
2022-11-29 6456 1816000 1240 157229600 87.20 87.40 85.50 87.10 0.60 0.69% 87.10 7 87.20 2 7.33
2022-11-30 6456 2082000 1333 183570200 87.10 88.90 86.70 88.90 1.80 2.07% 88.80 3 88.90 1 7.48
2022-12-01 6456 3197000 2254 289417200 89.90 91.50 89.50 90.90 2.00 2.25% 90.90 12 91.00 11 7.65
2022-12-02 6456 1446000 970 131516500 91.00 91.70 90.20 91.30 0.40 0.44% 91.20 17 91.30 12 7.68
2022-12-05 6456 1545000 959 141969000 91.50 92.50 91.40 92.00 0.70 0.77% 91.90 14 92.00 1 7.74
2022-12-06 6456 1947000 1221 178531200 91.00 92.50 91.00 91.70 0.30 -0.33% 91.60 22 91.70 11 7.71
2022-12-07 6456 1437000 960 130065500 91.60 91.80 89.50 90.50 1.20 -1.31% 90.40 14 90.50 29 7.61
2022-12-08 6456 735000 585 66089400 91.00 91.00 89.50 89.70 0.80 -0.88% 89.60 19 89.70 3 7.54
2022-12-09 6456 517000 332 46460300 90.30 90.60 89.40 89.70 0.00 0% 89.60 2 89.70 3 7.54
2022-12-12 6456 1125000 812 102334300 89.70 91.70 89.10 91.40 1.70 1.9% 91.30 27 91.40 16 7.69
2022-12-13 6456 5678035 4119 1190134815 212.50 214.00 207.00 207.00 4.50 126.48% 207.00 152 208.00 11 10.70
2022-12-14 6456 4978000 3203 470836700 92.30 95.80 91.90 95.60 4.50 -53.82% 95.60 66 95.70 46 8.04
2022-12-15 6456 2904000 1883 275237600 94.50 96.50 93.50 93.50 2.10 -2.2% 93.50 9 93.60 2 7.86
2022-12-16 6456 2340000 1379 219161900 92.60 94.90 92.20 94.90 1.40 1.5% 94.80 2 94.90 19 7.98
2022-12-18 6456 822471 652 82956857 100.50 102.00 100.00 100.50 0.00 5.9% 100.00 36 100.50 30 7.73
2022-12-19 6456 1158000 767 109267500 94.10 95.10 93.30 94.30 0.60 -6.17% 94.30 6 94.40 7 7.93
2022-12-20 6456 1845000 1182 173549500 94.80 95.60 92.60 93.30 1.00 -1.06% 93.10 1 93.30 6 7.85
2022-12-21 6456 1437000 946 133898800 94.20 95.10 91.90 93.40 0.10 0.11% 93.30 1 93.40 12 7.86
2022-12-22 6456 904000 576 84221200 94.00 94.90 92.30 92.60 0.80 -0.86% 92.60 2 92.70 4 7.79
2022-12-23 6456 936000 549 86228300 91.90 93.30 90.70 93.30 0.70 0.76% 93.10 1 93.30 5 7.85
2022-12-26 6456 501000 317 46370400 93.40 93.50 91.90 92.50 0.80 -0.86% 92.40 7 92.60 3 7.78
2022-12-27 6456 492000 339 45489000 92.50 93.00 92.10 92.80 0.30 0.32% 92.70 9 92.80 5 7.80
2022-12-28 6456 1082000 793 97675300 92.10 92.10 89.20 89.30 3.50 -3.77% 89.30 1 89.40 3 7.51
2022-12-29 6456 665000 467 59210600 89.40 89.60 88.20 89.60 0.30 0.34% 89.40 2 89.60 4 7.54
2022-12-30 6456 1742000 1293 153974400 91.80 91.80 87.30 88.00 1.60 -1.79% 88.00 8 88.40 3 7.40