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　　87.80
0
0%		86.00
-1.8
-2.05%		85.60
-0.4
-0.47%		83.90
-1.7
-1.99%		 　83.80
-0.1
-0.12%		82.90
-0.9
-1.07%		82.70
-0.2
-0.24%		81.30
-1.4
-1.69%		81.50
0.2
0.25%		 　81.70
0.2
0.25%		82.10
0.4
0.49%		 　　　　　　　　　　　83.40
1.3
1.58%		85.00
1.6
1.92%		83.54
2 月85.10
0.1
0.12%		85.50
0.4
0.47%		84.60
-0.9
-1.05%		 　86.50
1.9
2.25%		85.60
-0.9
-1.04%		87.00
1.4
1.64%		86.20
-0.8
-0.92%		84.70
-1.5
-1.74%		 　84.80
0.1
0.12%		85.40
0.6
0.71%		84.60
-0.8
-0.94%		86.90
2.3
2.72%		86.80
-0.1
-0.12%		 　86.10
-0.7
-0.81%		86.80
0.7
0.81%		86.30
-0.5
-0.58%		86.70
0.4
0.46%		86.50
-0.2
-0.23%		 85.44
3 月　84.10
-2.4
-2.77%		84.50
0.4
0.48%		 　85.50
1
1.18%		85.00
-0.5
-0.58%		84.30
-0.7
-0.82%		84.60
0.3
0.36%		82.40
-2.2
-2.6%		 　82.40
0
0%		81.80
-0.6
-0.73%		81.40
-0.4
-0.49%		79.90
-1.5
-1.84%		82.00
2.1
2.63%		 　82.10
0.1
0.12%		82.10
0
0%		82.40
0.3
0.37%		82.60
0.2
0.24%		83.40
0.8
0.97%		 　82.80
-0.6
-0.72%		81.90
-0.9
-1.09%		82.50
0.6
0.73%		82.60
0.1
0.12%		82.00
-0.6
-0.73%		82.89
4 月 　　　　82.20
0.2
0.24%		82.30
0.1
0.12%		 　82.90
0.6
0.73%		83.00
0.1
0.12%		83.00
0
0%		82.60
-0.4
-0.48%		83.80
1.2
1.45%		 　82.70
-1.1
-1.31%		83.80
1.1
1.33%		82.20
-1.6
-1.91%		81.60
-0.6
-0.73%		80.80
-0.8
-0.98%		 　80.50
-0.3
-0.37%		78.90
-1.6
-1.99%		79.30
0.4
0.51%		79.30
0
0%		79.50
0.2
0.25%		 81.52
5 月　79.90
0.4
0.5%		79.20
-0.7
-0.88%		78.80
-0.4
-0.51%		77.10
-1.7
-2.16%		 　77.50
0.4
0.52%		76.50
-1
-1.29%		76.60
0.1
0.13%		75.10
-1.5
-1.96%		74.40
-0.7
-0.93%		 　73.40
-1
-1.34%		74.10
0.7
0.95%		74.50
0.4
0.54%		75.30
0.8
1.07%		75.00
-0.3
-0.4%		 　76.00
1
1.33%		76.40
0.4
0.53%		75.60
-0.8
-1.05%		75.30
-0.3
-0.4%		74.40
-0.9
-1.2%		 　75.40
1
1.34%		73.30
-2.1
-2.79%		73.50
0.2
0.27%		75.75
6 月74.50
1
1.36%		74.30
-0.2
-0.27%		 　79.80
5.5
7.4%		76.70
-3.1
-3.88%		75.60
-1.1
-1.43%		74.50
-1.1
-1.46%		74.80
0.3
0.4%		 　75.70
0.9
1.2%		76.20
0.5
0.66%		75.60
-0.6
-0.79%		75.00
-0.6
-0.79%		74.40
-0.6
-0.8%		 　74.20
-0.2
-0.27%		74.80
0.6
0.81%		74.60
-0.2
-0.27%		 　　　74.30
-0.3
-0.4%		73.10
-1.2
-1.62%		73.50
0.4
0.55%		72.80
-0.7
-0.95%		72.90
0.1
0.14%		 74.99
7 月　　73.40
0.5
0.69%		73.10
-0.3
-0.41%		73.50
0.4
0.55%		72.10
-1.4
-1.9%		70.40
-1.7
-2.36%		 　68.70
-1.7
-2.41%		68.70
0
0%		69.00
0.3
0.44%		69.00
0
0%		69.00
0
0%		 　　68.50
-0.5
-0.72%		67.80
-0.7
-1.02%		68.10
0.3
0.44%		66.90
-1.2
-1.76%		 　68.00
1.1
1.64%		67.60
-0.4
-0.59%		 68.40
0.8
1.18%		68.80
0.4
0.58%		 67.60
-1.2
-1.74%		69.1
8 月67.30
-0.3
-0.44%		66.60
-0.7
-1.04%		 67.10
0.5
0.75%		 　67.20
0.1
0.15%		66.30
-0.9
-1.34%		68.00
1.7
2.56%		67.90
-0.1
-0.15%		66.60
-1.3
-1.91%		 　63.90
-2.7
-4.05%		64.00
0.1
0.16%		63.50
-0.5
-0.78%		64.00
0.5
0.79%		63.00
-1
-1.56%		 　63.00
0
0%		62.80
-0.2
-0.32%		62.30
-0.5
-0.8%		61.50
-0.8
-1.28%		61.80
0.3
0.49%		 　60.90
-0.9
-1.46%		61.50
0.6
0.99%		62.40
0.9
1.46%		61.90
-0.5
-0.8%		64.28
9 月63.10
1.2
1.94%		 　63.10
0
0%		62.80
-0.3
-0.48%		63.50
0.7
1.11%		62.70
-0.8
-1.26%		61.50
-1.2
-1.91%		 　61.10
-0.4
-0.65%		61.70
0.6
0.98%		61.90
0.2
0.32%		62.40
0.5
0.81%		61.70
-0.7
-1.12%		 　62.70
1
1.62%		62.50
-0.2
-0.32%		62.10
-0.4
-0.64%		61.20
-0.9
-1.45%		60.70
-0.5
-0.82%		 　60.70
0
0%		61.00
0.3
0.49%		59.30
-1.7
-2.79%		59.00
-0.3
-0.51%		 61.42
10 月　58.70
-0.3
-0.51%		59.00
0.3
0.51%		57.80
-1.2
-2.03%		59.00
1.2
2.08%		59.00
0
0%		 　　　58.20
-0.8
-1.36%		59.50
1.3
2.23%		59.30
-0.2
-0.34%		 　59.10
-0.2
-0.34%		59.30
0.2
0.34%		58.30
-1
-1.69%		58.70
0.4
0.69%		58.30
-0.4
-0.68%		 　57.80
-0.5
-0.86%		57.50
-0.3
-0.52%		58.10
0.6
1.04%		56.60
-1.5
-2.58%		56.40
-0.2
-0.35%		 　56.20
-0.2
-0.35%		55.80
-0.4
-0.71%		58.08
11 月56.20
0.4
0.72%		57.00
0.8
1.42%		57.30
0.3
0.53%		 　58.30
1
1.75%		58.00
-0.3
-0.51%		59.20
1.2
2.07%		59.10
-0.1
-0.17%		58.80
-0.3
-0.51%		 　56.80
-2
-3.4%		56.80
0
0%		61.30
4.5
7.92%		63.40
2.1
3.43%		62.50
-0.9
-1.42%		 　63.40
0.9
1.44%		62.70
-0.7
-1.1%		63.00
0.3
0.48%		66.40
3.4
5.4%		66.80
0.4
0.6%		 　65.90
-0.9
-1.35%		66.80
0.9
1.37%		66.30
-0.5
-0.75%		65.90
-0.4
-0.6%		 61.54
12 月65.30
-0.6
-0.91%		 　65.30
0
0%		64.60
-0.7
-1.07%		64.00
-0.6
-0.93%		64.40
0.4
0.63%		64.30
-0.1
-0.16%		 　63.40
-0.9
-1.4%		64.90
1.5
2.37%		63.60
-1.3
-2%		64.70
1.1
1.73%		66.90
2.2
3.4%		 　66.60
-0.3
-0.45%		65.90
-0.7
-1.05%		66.50
0.6
0.91%		66.60
0.1
0.15%		66.50
-0.1
-0.15%		 　67.50
1
1.5%		66.10
-1.4
-2.07%		66.20
0.1
0.15%		66.40
0.2
0.3%		66.00
-0.4
-0.6%		　　65.54

說明:最高漲幅:7.92%最低跌幅:-4.05% 最高價:87.80最低價:55.80平均價:71.67,灰色底表示週末,漲124天(98.8)元,跌157天(-135.3)元,平盤19天
8%=1,7%=2,5%=1,3%=5,2%=20,1%=57,0%=57,-0%=3,-1%=14,-2%=25,-3%=35,-4%=80,

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
2023-01-03 6456 1360000 1023 118360900 87.90 88.30 86.00 87.80 0.20 0% 87.80 2 87.90 20 7.38
2023-01-04 6456 2700000 2118 232287400 88.20 88.20 85.20 86.00 1.80 -2.05% 85.90 3 86.00 29 7.23
2023-01-05 6456 2697000 2193 231124100 86.50 86.90 85.10 85.60 0.40 -0.47% 85.50 1 85.60 8 7.20
2023-01-06 6456 5040000 3741 418131600 83.20 84.40 81.10 83.90 1.70 -1.99% 83.90 5 84.00 18 7.06
2023-01-09 6456 2120000 1648 177235700 83.90 84.10 83.10 83.80 0.10 -0.12% 83.80 13 83.90 17 7.05
2023-01-10 6456 1518000 1180 126361900 83.20 84.30 82.60 82.90 0.90 -1.07% 82.90 18 83.00 31 6.97
2023-01-11 6456 1429000 1172 118812800 83.90 83.90 82.60 82.70 0.20 -0.24% 82.70 5 82.80 2 6.96
2023-01-12 6456 2203000 1771 179918700 82.70 82.70 81.20 81.30 1.40 -1.69% 81.30 14 81.40 1 6.84
2023-01-13 6456 1026000 753 83779000 82.00 82.40 81.20 81.50 0.20 0.25% 81.40 18 81.50 22 6.85
2023-01-16 6456 704000 508 57655900 81.60 82.30 81.10 81.70 0.20 0.25% 81.70 9 81.80 2 6.87
2023-01-17 6456 639000 448 52504500 82.30 82.50 81.90 82.10 0.40 0.49% 82.00 13 82.10 4 6.90
2023-01-30 6456 1132000 877 94322600 83.40 83.60 82.70 83.40 1.30 1.58% 83.40 20 83.50 26 7.01
2023-01-31 6456 2194000 1402 185241900 83.80 85.00 83.40 85.00 1.60 1.92% 84.80 11 85.00 28 7.15
2023-02-01 6456 1525000 1109 129198900 85.00 85.10 84.20 85.10 0.10 0.12% 85.00 30 85.10 39 7.16
2023-02-02 6456 2120000 1296 181240500 85.80 85.80 85.20 85.50 0.40 0.47% 85.50 5 85.60 8 7.19
2023-02-03 6456 1225000 834 103845100 85.50 85.50 84.30 84.60 0.90 -1.05% 84.50 14 84.60 3 7.12
2023-02-06 6456 2053000 1194 176455700 84.60 86.50 84.60 86.50 1.90 2.25% 86.50 84 86.60 39 7.28
2023-02-07 6456 1478000 961 126589000 85.50 86.10 85.00 85.60 0.90 -1.04% 85.60 2 85.80 21 7.20
2023-02-08 6456 2156000 951 186970200 86.50 87.20 86.00 87.00 1.40 1.64% 86.90 7 87.00 28 7.32
2023-02-09 6456 770000 439 66544700 87.30 87.30 86.00 86.20 0.80 -0.92% 86.20 19 86.30 11 7.25
2023-02-10 6456 1108000 571 94447500 86.30 86.30 84.70 84.70 1.50 -1.74% 84.70 34 84.80 43 7.12
2023-02-13 6456 592000 296 50178700 85.00 85.20 84.20 84.80 0.10 0.12% 84.70 3 84.80 3 7.13
2023-02-14 6456 442000 273 37755000 85.60 85.80 85.00 85.40 0.60 0.71% 85.30 50 85.40 14 7.18
2023-02-15 6456 624000 376 52876400 84.50 85.40 84.50 84.60 0.80 -0.94% 84.60 10 84.70 5 7.12
2023-02-16 6456 2244000 1174 194252200 85.80 87.30 85.20 86.90 2.30 2.72% 86.80 8 86.90 58 7.31
2023-02-17 6456 1931000 1133 166301600 85.80 86.90 85.30 86.80 0.10 -0.12% 86.80 1 86.90 26 7.30
2023-02-20 6456 1889000 1062 162545600 86.80 86.80 85.50 86.10 0.70 -0.81% 86.00 37 86.10 13 7.24
2023-02-21 6456 930000 573 80540200 86.10 87.00 86.00 86.80 0.70 0.81% 86.70 1 86.80 7 7.30
2023-02-22 6456 915000 578 78806200 86.90 86.90 85.70 86.30 0.50 -0.58% 86.20 69 86.30 22 7.26
2023-02-23 6456 914000 532 79410900 86.80 87.30 86.60 86.70 0.40 0.46% 86.70 5 86.80 8 7.29
2023-02-24 6456 786000 475 68103000 87.10 87.70 86.10 86.50 0.20 -0.23% 86.40 1 86.50 20 7.28
2023-03-02 6456 1297000 831 109181300 85.30 85.30 83.70 84.10 0.40 -2.77% 84.10 8 84.20 7 8.25
2023-03-03 6456 730000 521 61699000 84.50 84.80 84.30 84.50 0.40 0.48% 84.40 35 84.50 10 8.29
2023-03-06 6456 1373000 780 117214700 84.90 85.70 84.70 85.50 1.00 1.18% 85.50 11 85.60 46 8.39
2023-03-07 6456 1223000 757 103859200 85.10 85.20 84.60 85.00 0.50 -0.58% 85.00 5 85.10 12 8.34
2023-03-08 6456 1677000 1256 141398300 85.00 85.00 84.00 84.30 0.70 -0.82% 84.30 32 84.40 16 8.27
2023-03-09 6456 763000 488 64579500 84.70 84.90 84.10 84.60 0.30 0.36% 84.50 24 84.60 6 8.30
2023-03-10 6456 2491000 1884 206376000 84.40 84.40 82.00 82.40 2.20 -2.6% 82.40 31 82.50 4 8.09
2023-03-13 6456 1282000 928 104915700 82.00 82.40 81.30 82.40 0.00 0% 82.30 1 82.40 17 8.09
2023-03-14 6456 634000 411 51758300 81.80 82.00 81.30 81.80 0.60 -0.73% 81.80 10 81.90 3 8.03
2023-03-15 6456 564000 425 46168900 82.20 82.40 81.40 81.40 0.40 -0.49% 81.40 10 81.60 2 7.99
2023-03-16 6456 1484000 995 119061000 81.00 81.10 79.60 79.90 1.50 -1.84% 79.90 34 80.00 49 7.84
2023-03-17 6456 605000 366 49167900 80.50 82.00 80.30 82.00 2.10 2.63% 81.60 2 82.00 98 8.05
2023-03-20 6456 628000 393 51476300 81.50 82.30 81.50 82.10 0.10 0.12% 82.00 44 82.10 3 8.06
2023-03-21 6456 585000 421 48121600 82.80 82.90 82.00 82.10 0.00 0% 82.10 56 82.40 1 8.06
2023-03-22 6456 564000 413 46611000 82.70 83.00 82.30 82.40 0.30 0.37% 82.30 31 82.40 3 8.09
2023-03-23 6456 386000 261 31862000 82.60 82.80 82.10 82.60 0.20 0.24% 82.60 6 82.70 3 8.11
2023-03-24 6456 682000 427 56824300 83.00 83.60 83.00 83.40 0.80 0.97% 83.30 21 83.40 11 8.18
2023-03-27 6456 281000 195 23335500 83.40 83.40 82.80 82.80 0.60 -0.72% 82.80 33 82.90 4 8.13
2023-03-28 6456 718000 476 58931700 82.80 82.80 81.70 81.90 0.90 -1.09% 81.80 7 81.90 12 8.04
2023-03-29 6456 439000 328 36168000 82.10 82.60 82.10 82.50 0.60 0.73% 82.30 2 82.60 10 8.10
2023-03-30 6456 536000 372 44244500 83.00 83.30 82.20 82.60 0.10 0.12% 82.60 8 82.80 1 8.11
2023-03-31 6456 960000 657 78874500 83.20 83.20 81.80 82.00 0.60 -0.73% 82.00 9 82.10 1 8.05
2023-04-06 6456 353000 236 28870700 81.70 82.40 81.20 82.20 0.20 0.24% 82.10 2 82.30 2 8.07
2023-04-07 6456 372000 248 30561900 81.90 82.50 81.90 82.30 0.10 0.12% 82.30 2 82.40 13 8.08
2023-04-10 6456 439000 297 36344600 82.60 83.00 82.30 82.90 0.60 0.73% 82.80 4 82.90 8 8.14
2023-04-11 6456 567000 378 47055900 83.00 83.20 82.60 83.00 0.10 0.12% 82.90 15 83.00 9 8.15
2023-04-12 6456 434000 348 35952200 82.90 83.10 82.50 83.00 0.00 0% 83.00 5 83.10 16 8.15
2023-04-13 6456 816000 501 67195100 82.90 82.90 81.80 82.60 0.40 -0.48% 82.20 2 82.60 9 8.11
2023-04-14 6456 2836000 1848 238264500 82.60 84.70 82.30 83.80 1.20 1.45% 83.80 36 83.90 44 8.22
2023-04-17 6456 1348000 946 111875200 83.50 83.60 82.60 82.70 1.10 -1.31% 82.70 15 82.80 24 8.12
2023-04-18 6456 2027000 1406 170166400 83.80 84.40 83.40 83.80 1.10 1.33% 83.70 53 83.90 32 8.22
2023-04-19 6456 1393000 1029 115559100 84.20 84.20 82.20 82.20 1.60 -1.91% 82.20 44 82.40 1 8.07
2023-04-20 6456 1106000 767 90705500 83.00 83.00 81.50 81.60 0.60 -0.73% 81.50 69 81.60 4 8.01
2023-04-21 6456 1276000 918 103252100 81.80 82.40 80.20 80.80 0.80 -0.98% 80.80 6 81.00 1 7.93
2023-04-24 6456 1104000 736 89192300 81.40 81.80 80.40 80.50 0.30 -0.37% 80.50 23 80.60 21 7.90
2023-04-25 6456 1538000 1084 122301700 81.00 81.00 78.70 78.90 1.60 -1.99% 78.90 13 79.00 147 7.74
2023-04-26 6456 701000 509 55416200 78.90 79.90 78.40 79.30 0.40 0.51% 79.30 5 79.40 6 7.78
2023-04-27 6456 330000 246 26183000 79.70 79.80 78.80 79.30 0.00 0% 79.30 5 79.40 10 7.78
2023-04-28 6456 609000 429 48543200 80.10 80.30 79.40 79.50 0.20 0.25% 79.50 8 79.60 26 7.80
2023-05-02 6456 678000 476 54146000 79.50 80.20 79.50 79.90 0.40 0.5% 79.90 15 80.00 2 7.84
2023-05-03 6456 798000 544 63384500 79.70 79.90 79.20 79.20 0.70 -0.88% 79.20 49 79.30 49 7.77
2023-05-04 6456 1863000 1142 145904400 79.00 79.20 78.00 78.80 0.40 -0.51% 78.70 2 78.80 11 7.73
2023-05-05 6456 3043000 2005 235586500 78.30 78.50 77.00 77.10 1.70 -2.16% 77.10 7 77.20 38 7.57
2023-05-08 6456 3336000 2076 255616800 77.00 77.60 75.50 77.50 0.40 0.52% 77.40 6 77.50 9 13.48
2023-05-09 6456 1443000 979 110691200 77.40 77.60 76.30 76.50 1.00 -1.29% 76.50 4 76.60 1 13.30
2023-05-10 6456 1347000 840 102379500 76.50 76.60 75.70 76.60 0.10 0.13% 76.20 3 76.60 10 13.32
2023-05-11 6456 1709000 1199 129486300 77.20 77.20 75.00 75.10 1.50 -1.96% 75.10 30 75.20 5 13.06
2023-05-12 6456 1306000 1069 97227100 75.10 75.50 74.10 74.40 0.70 -0.93% 74.30 27 74.40 1 12.94
2023-05-15 6456 1209000 885 88914200 74.20 74.20 73.20 73.40 1.00 -1.34% 73.40 4 73.50 22 12.77
2023-05-16 6456 1423000 1068 105382200 73.70 74.80 73.60 74.10 0.70 0.95% 74.00 35 74.10 25 12.89
2023-05-17 6456 1483775 1322 110564313 74.50 75.00 74.10 74.50 0.40 0.54% 74.50 9 74.60 35 12.96
2023-05-18 6456 1741000 1320 130380800 74.90 75.70 74.10 75.30 0.80 1.07% 75.20 6 75.30 4 13.10
2023-05-19 6456 709000 587 53323700 75.60 75.80 74.70 75.00 0.30 -0.4% 75.00 62 75.10 12 13.04
2023-05-22 6456 1316000 951 100131900 75.20 76.60 75.20 76.00 1.00 1.33% 76.00 71 76.20 24 13.22
2023-05-23 6456 1162000 869 88651800 76.10 76.60 75.90 76.40 0.40 0.53% 76.30 10 76.40 8 13.29
2023-05-24 6456 980000 687 74259900 76.20 76.30 75.30 75.60 0.80 -1.05% 75.60 31 75.70 22 13.15
2023-05-25 6456 829000 542 62519100 75.80 76.00 75.10 75.30 0.30 -0.4% 75.30 35 75.40 14 13.10
2023-05-26 6456 1246000 914 93354100 75.80 75.90 74.40 74.40 0.90 -1.2% 74.40 27 74.50 7 12.94
2023-05-29 6456 1935000 936 146270500 74.90 76.20 74.90 75.40 1.00 1.34% 75.40 3 75.50 1 13.11
2023-05-30 6456 1738000 1094 127498000 73.20 74.00 72.80 73.30 0.00 -2.79% 73.30 38 73.40 19 12.75
2023-05-31 6456 1399000 829 102828500 73.90 73.90 73.10 73.50 0.20 0.27% 73.50 63 73.60 7 12.78
2023-06-01 6456 1352000 908 100286400 73.50 74.50 73.40 74.50 1.00 1.36% 74.40 8 74.50 37 12.96
2023-06-02 6456 1549000 1003 114839700 74.90 75.00 73.70 74.30 0.20 -0.27% 74.20 36 74.30 22 12.92
2023-06-05 6456 6669000 4467 519175200 75.40 80.70 75.40 79.80 5.50 7.4% 79.70 18 79.80 57 13.88
2023-06-06 6456 6160000 4228 476684900 79.80 79.80 76.10 76.70 3.10 -3.88% 76.60 3 76.70 42 13.34
2023-06-07 6456 2563000 1862 194007600 76.10 76.10 75.40 75.60 1.10 -1.43% 75.60 31 75.70 16 13.15
2023-06-08 6456 1715000 1234 128382000 75.60 75.60 74.50 74.50 1.10 -1.46% 74.50 42 74.60 7 12.96
2023-06-09 6456 1550000 1191 115251200 74.80 74.90 73.80 74.80 0.30 0.4% 74.80 1 74.90 16 13.01
2023-06-12 6456 1851000 1228 139058200 75.10 75.80 74.50 75.70 0.90 1.2% 75.60 15 75.70 22 13.17
2023-06-13 6456 3849000 2626 294466700 76.90 77.50 76.00 76.20 0.50 0.66% 76.20 24 76.30 5 13.25
2023-06-14 6456 2088000 1554 158639200 76.50 76.60 75.50 75.60 0.60 -0.79% 75.60 48 75.70 4 13.15
2023-06-15 6456 1232000 940 92767600 75.90 76.20 75.00 75.00 0.60 -0.79% 75.00 44 75.10 1 13.04
2023-06-16 6456 1518000 1061 113150200 75.00 75.10 74.20 74.40 0.60 -0.8% 74.30 19 74.40 12 12.94
2023-06-19 6456 1715000 1037 127973600 74.30 75.40 74.00 74.20 0.20 -0.27% 74.20 47 74.50 28 12.90
2023-06-20 6456 1521000 840 113431900 74.60 74.90 74.20 74.80 0.60 0.81% 74.70 85 74.80 30 13.01
2023-06-21 6456 716000 552 53511900 74.90 75.00 74.40 74.60 0.20 -0.27% 74.60 36 74.80 12 12.97
2023-06-26 6456 700000 524 52056100 74.60 74.60 74.00 74.30 0.30 -0.4% 74.30 32 74.40 28 12.92
2023-06-27 6456 1715000 1197 126219000 74.30 74.30 73.10 73.10 1.20 -1.62% 73.10 88 73.20 5 12.71
2023-06-28 6456 730000 585 53577900 73.40 73.70 73.10 73.50 0.40 0.55% 73.40 8 73.50 27 12.78
2023-06-29 6456 2105000 1342 153750500 74.00 74.00 72.50 72.80 0.70 -0.95% 72.80 38 72.90 5 12.66
2023-06-30 6456 648000 492 47231100 72.90 73.30 72.40 72.90 0.10 0.14% 72.90 9 73.10 7 12.68
2023-07-03 6456 604000 496 44386000 73.50 73.70 73.30 73.40 0.50 0.69% 73.40 17 73.50 7 12.77
2023-07-04 6456 662000 496 48359600 73.40 73.40 72.80 73.10 0.30 -0.41% 73.10 6 73.20 7 12.71
2023-07-05 6456 788000 540 57997400 73.10 74.00 73.10 73.50 0.40 0.55% 73.50 4 73.60 1 12.78
2023-07-06 6456 1423000 1017 103344000 73.30 73.30 72.10 72.10 1.40 -1.9% 72.10 17 72.20 2 12.54
2023-07-07 6456 1860000 1158 131497800 72.00 72.00 70.20 70.40 1.70 -2.36% 70.40 47 70.50 12 12.24
2023-07-10 6456 2026000 1384 140634700 70.40 70.40 68.60 68.70 1.70 -2.41% 68.70 10 68.80 6 11.95
2023-07-11 6456 1140000 880 78435000 69.40 69.50 68.40 68.70 0.00 0% 68.70 28 68.80 15 11.95
2023-07-12 6456 559000 435 38626500 69.20 69.40 68.70 69.00 0.30 0.44% 69.00 3 69.10 2 12.00
2023-07-13 6456 723000 547 50217000 69.60 70.10 69.00 69.00 0.00 0% 69.00 7 69.10 8 12.00
2023-07-14 6456 698000 470 48137700 69.50 69.50 68.70 69.00 0.00 0% 69.00 14 69.10 10 12.00
2023-07-18 6456 1059000 798 73041600 69.60 70.00 68.50 68.50 1.10 -0.72% 68.50 74 68.70 16 11.91
2023-07-19 6456 1251000 870 85166200 68.90 68.90 67.50 67.80 0.70 -1.02% 67.80 4 67.90 8 11.79
2023-07-20 6456 1189000 904 81048900 67.70 68.70 67.40 68.10 0.30 0.44% 68.10 8 68.20 6 11.84
2023-07-21 6456 1366000 968 91926900 68.10 68.30 66.80 66.90 1.20 -1.76% 66.80 37 66.90 34 11.63
2023-07-24 6456 1953000 1552 130818500 67.10 68.30 65.20 68.00 1.10 1.64% 67.90 8 68.10 4 11.83
2023-07-25 6456 873000 673 58917200 67.90 68.10 67.00 67.60 0.40 -0.59% 67.60 8 67.70 6 11.76
2023-07-27 6456 842000 649 57531900 67.20 68.80 67.00 68.40 1.40 1.18% 68.30 22 68.40 8 11.90
2023-07-28 6456 675000 535 46312100 68.40 69.00 68.00 68.80 0.40 0.58% 68.80 17 68.90 10 11.97
2023-07-31 6456 1182000 608 80211300 68.80 69.10 67.40 67.60 1.20 -1.74% 67.60 30 67.70 1 11.76
2023-08-01 6456 548000 447 37027500 67.70 68.60 67.20 67.30 0.30 -0.44% 67.30 14 67.40 1 11.70
2023-08-02 6456 958000 738 64304200 67.70 67.90 66.50 66.60 0.70 -1.04% 66.60 34 66.70 11 11.58
2023-08-04 6456 352000 274 23561700 66.60 67.40 66.30 67.10 0.50 0.75% 67.00 7 67.20 4 11.67
2023-08-07 6456 1084000 784 73027700 67.10 68.70 66.80 67.20 0.10 0.15% 67.10 5 67.20 13 18.56
2023-08-08 6456 784000 579 52100200 67.30 67.40 66.00 66.30 0.90 -1.34% 66.30 1 66.40 4 18.31
2023-08-09 6456 1295000 918 87715200 66.50 68.10 66.40 68.00 1.70 2.56% 67.90 2 68.00 1 18.78
2023-08-10 6456 1251000 788 84605900 68.00 68.20 66.80 67.90 0.10 -0.15% 67.60 10 67.90 10 18.76
2023-08-11 6456 796000 618 53163200 67.80 67.80 66.30 66.60 1.30 -1.91% 66.60 77 66.70 23 18.40
2023-08-14 6456 1215000 864 78444000 66.40 66.40 63.60 63.90 2.70 -4.05% 63.90 1 64.00 10 17.65
2023-08-15 6456 718000 533 46004400 64.30 64.60 63.60 64.00 0.10 0.16% 63.90 16 64.00 5 17.68
2023-08-16 6456 916000 634 57942300 63.60 63.90 62.60 63.50 0.50 -0.78% 63.40 8 63.50 1 17.54
2023-08-17 6456 774000 583 49046900 63.20 64.50 62.30 64.00 0.50 0.79% 63.90 2 64.00 14 17.68
2023-08-18 6456 631000 419 40041600 64.00 64.30 62.80 63.00 1.00 -1.56% 63.00 17 63.10 10 17.40
2023-08-21 6456 692000 492 43424400 63.50 63.50 62.40 63.00 0.00 0% 62.80 1 63.00 29 17.40
2023-08-22 6456 353000 261 22230100 63.40 63.60 62.70 62.80 0.20 -0.32% 62.70 25 62.80 3 17.35
2023-08-23 6456 743000 508 46389400 62.70 63.10 62.10 62.30 0.50 -0.8% 62.20 15 62.30 5 17.21
2023-08-24 6456 1513000 938 93635400 62.50 63.10 61.30 61.50 0.80 -1.28% 61.50 10 61.60 2 16.99
2023-08-25 6456 774000 449 47804300 61.50 62.20 61.10 61.80 0.30 0.49% 61.80 1 61.90 4 17.07
2023-08-28 6456 910000 686 55599500 62.10 62.10 60.80 60.90 0.90 -1.46% 60.90 7 61.00 8 16.82
2023-08-29 6456 819000 609 50108200 61.30 61.60 60.90 61.50 0.60 0.99% 61.50 6 61.60 8 16.99
2023-08-30 6456 759000 537 47235600 61.80 62.70 61.60 62.40 0.90 1.46% 62.30 7 62.40 7 17.24
2023-08-31 6456 714000 531 44298800 62.40 62.40 61.80 61.90 0.50 -0.8% 61.90 38 62.10 12 17.10
2023-09-01 6456 900000 633 56745900 62.50 63.50 62.40 63.10 1.20 1.94% 63.00 35 63.10 7 17.43
2023-09-04 6456 393000 272 24697100 63.30 63.40 62.40 63.10 0.00 0% 63.10 6 63.20 4 17.43
2023-09-05 6456 681000 503 42746900 63.00 63.10 62.40 62.80 0.30 -0.48% 62.80 17 62.90 1 17.35
2023-09-06 6456 872000 644 55077900 62.80 63.60 62.80 63.50 0.70 1.11% 63.50 1 63.60 43 17.54
2023-09-07 6456 745000 448 46791400 63.00 63.40 62.50 62.70 0.80 -1.26% 62.60 6 62.80 3 17.32
2023-09-08 6456 744000 545 45871200 62.30 62.30 61.30 61.50 1.20 -1.91% 61.40 28 61.50 7 16.99
2023-09-11 6456 699000 466 42794900 61.60 61.70 61.00 61.10 0.40 -0.65% 61.00 76 61.10 15 16.88
2023-09-12 6456 512000 356 31507600 61.20 61.90 61.00 61.70 0.60 0.98% 61.60 8 61.80 4 17.04
2023-09-13 6456 419000 316 26000300 62.00 62.40 61.80 61.90 0.20 0.32% 61.80 12 61.90 2 17.10
2023-09-14 6456 789000 500 48994300 62.40 62.40 61.90 62.40 0.50 0.81% 62.30 29 62.40 4 17.24
2023-09-15 6456 691000 483 42853600 62.80 62.80 61.70 61.70 0.70 -1.12% 61.70 7 61.90 1 17.04
2023-09-18 6456 1117000 802 70211700 61.90 63.40 61.60 62.70 1.00 1.62% 62.70 38 62.80 1 17.32
2023-09-19 6456 677000 392 42505600 63.10 63.30 62.40 62.50 0.20 -0.32% 62.50 11 62.60 6 17.27
2023-09-20 6456 480000 369 29920300 63.10 63.10 62.00 62.10 0.40 -0.64% 62.10 34 62.20 7 17.15
2023-09-21 6456 720000 562 44210300 62.10 62.20 61.10 61.20 0.90 -1.45% 61.10 66 61.20 7 16.91
2023-09-22 6456 757000 516 45968700 61.00 61.20 60.40 60.70 0.50 -0.82% 60.70 7 60.80 8 16.77
2023-09-25 6456 978000 746 59603500 60.90 61.70 60.60 60.70 0.00 0% 60.70 44 60.90 9 16.77
2023-09-26 6456 380000 309 23199200 60.80 61.40 60.80 61.00 0.30 0.49% 60.90 22 61.00 2 16.85
2023-09-27 6456 1719000 1111 102663900 60.80 60.80 59.30 59.30 1.70 -2.79% 59.30 94 59.40 8 16.38
2023-09-28 6456 644000 503 38181800 59.90 59.90 59.00 59.00 0.30 -0.51% 59.00 14 59.10 4 16.30
2023-10-02 6456 1100000 786 64466700 59.10 59.40 58.20 58.70 0.30 -0.51% 58.60 23 58.70 18 16.22
2023-10-03 6456 696000 528 41406400 59.10 60.20 59.00 59.00 0.30 0.51% 58.90 7 59.00 1 16.30
2023-10-04 6456 952000 710 54954100 58.60 58.60 57.30 57.80 1.20 -2.03% 57.80 10 57.90 13 15.97
2023-10-05 6456 478000 394 28128100 58.00 59.40 57.90 59.00 1.20 2.08% 59.00 10 59.10 20 16.30
2023-10-06 6456 381000 265 22532800 59.00 59.60 58.70 59.00 0.00 0% 58.90 1 59.00 4 16.30
2023-10-11 6456 731000 422 42745300 59.40 59.40 58.10 58.20 0.80 -1.36% 58.10 44 58.20 2 16.08
2023-10-12 6456 475000 319 28134300 58.50 59.50 58.50 59.50 1.30 2.23% 59.40 6 59.50 17 16.44
2023-10-13 6456 370000 243 22020100 59.00 59.90 59.00 59.30 0.20 -0.34% 59.20 15 59.30 1 16.38
2023-10-16 6456 244000 188 14451400 59.30 59.70 59.00 59.10 0.20 -0.34% 59.10 4 59.20 2 16.33
2023-10-17 6456 402000 311 23965700 59.80 60.00 59.20 59.30 0.20 0.34% 59.20 5 59.30 3 16.38
2023-10-18 6456 514000 362 30064400 59.30 59.40 58.00 58.30 1.00 -1.69% 58.20 6 58.40 2 16.10
2023-10-19 6456 279000 217 16332500 58.30 58.90 58.30 58.70 0.40 0.69% 58.70 1 58.80 4 16.22
2023-10-20 6456 422000 325 24551400 58.90 59.00 57.60 58.30 0.40 -0.68% 58.30 7 58.40 14 16.10
2023-10-23 6456 315000 195 18298800 58.30 58.50 57.60 57.80 0.50 -0.86% 57.80 4 57.90 3 15.97
2023-10-24 6456 457000 329 26232700 57.70 57.80 57.10 57.50 0.30 -0.52% 57.40 11 57.50 17 15.88
2023-10-25 6456 420673 278 24467814 57.90 58.50 57.70 58.10 0.60 1.04% 58.10 3 58.20 3 16.05
2023-10-26 6456 758000 547 43227100 57.70 57.70 56.60 56.60 1.50 -2.58% 56.60 28 56.70 7 15.64
2023-10-27 6456 328000 245 18559800 56.80 57.00 56.40 56.40 0.20 -0.35% 56.40 17 56.50 8 15.58
2023-10-30 6456 313000 236 17641000 56.60 56.70 56.10 56.20 0.20 -0.35% 56.20 3 56.30 2 15.52
2023-10-31 6456 563000 436 31765700 56.40 57.40 55.70 55.80 0.40 -0.71% 55.80 9 55.90 5 15.41
2023-11-01 6456 497000 370 28067700 56.30 57.10 56.10 56.20 0.40 0.72% 56.10 15 56.20 2 15.52
2023-11-02 6456 386000 253 21980600 56.70 57.20 56.60 57.00 0.80 1.42% 56.90 4 57.00 25 15.75
2023-11-03 6456 393000 265 22486000 57.10 57.40 57.10 57.30 0.30 0.53% 57.20 5 57.30 9 15.83
2023-11-06 6456 510000 372 29530100 57.50 58.30 57.50 58.30 1.00 1.75% 58.20 3 58.30 3 16.10
2023-11-07 6456 348000 216 20189600 58.30 58.30 57.90 58.00 0.30 -0.51% 57.90 13 58.00 8 16.02
2023-11-08 6456 755000 590 44557000 58.40 59.30 58.20 59.20 1.20 2.07% 59.20 4 59.30 23 16.35
2023-11-09 6456 337000 209 19869700 59.00 59.20 58.70 59.10 0.10 -0.17% 59.00 12 59.10 15 16.33
2023-11-10 6456 470000 287 27710500 58.60 59.30 58.60 58.80 0.30 -0.51% 58.80 39 58.90 4 16.24
2023-11-13 6456 1760000 1090 100822000 57.90 57.90 56.80 56.80 2.00 -3.4% 56.70 64 56.80 14 15.69
2023-11-14 6456 758000 427 43101600 56.80 57.40 56.50 56.80 0.00 0% 56.70 12 56.80 153 0.00
2023-11-15 6456 3494000 2228 209956100 57.30 61.50 57.30 61.30 4.50 7.92% 61.20 43 61.30 20 0.00
2023-11-16 6456 6890000 4522 440104500 63.70 64.90 62.80 63.40 2.10 3.43% 63.40 4 63.50 17 0.00
2023-11-17 6456 1792000 1241 111929300 63.00 63.00 62.10 62.50 0.90 -1.42% 62.40 18 62.60 13 0.00
2023-11-20 6456 2431000 1582 154034400 62.30 64.50 61.80 63.40 0.90 1.44% 63.30 10 63.40 9 0.00
2023-11-21 6456 1509000 1060 94922800 63.40 63.40 62.50 62.70 0.70 -1.1% 62.70 2 62.80 68 0.00
2023-11-22 6456 805000 562 50658600 62.30 63.30 62.30 63.00 0.30 0.48% 62.90 16 63.00 12 0.00
2023-11-23 6456 6060000 3913 397463400 62.90 66.50 62.90 66.40 3.40 5.4% 66.30 30 66.40 54 0.00
2023-11-24 6456 3650000 2324 242920000 66.60 67.00 66.00 66.80 0.40 0.6% 66.70 5 66.80 2 0.00
2023-11-27 6456 1999000 1374 131877500 66.50 66.70 65.20 65.90 0.90 -1.35% 65.80 31 65.90 4 0.00
2023-11-28 6456 2148000 1333 143070600 65.90 67.10 65.60 66.80 0.90 1.37% 66.80 8 66.90 16 0.00
2023-11-29 6456 1069000 806 71040800 67.00 67.10 66.10 66.30 0.50 -0.75% 66.30 16 66.40 12 0.00
2023-11-30 6456 1386000 1042 91871000 66.30 67.50 65.90 65.90 0.40 -0.6% 65.90 17 66.00 1 0.00
2023-12-01 6456 1274000 932 83226500 65.80 66.30 65.00 65.30 0.60 -0.91% 65.30 13 65.40 5 0.00
2023-12-04 6456 707000 468 46284000 65.30 65.90 65.00 65.30 0.00 0% 65.20 9 65.30 2 0.00
2023-12-05 6456 682000 510 44074100 65.00 65.00 64.40 64.60 0.70 -1.07% 64.60 8 64.70 3 0.00
2023-12-06 6456 831000 601 53316000 64.60 65.10 63.70 64.00 0.60 -0.93% 64.00 7 64.10 8 0.00
2023-12-07 6456 814000 502 52519200 64.00 64.90 64.00 64.40 0.40 0.63% 64.30 7 64.50 9 0.00
2023-12-08 6456 575000 389 37129800 64.90 65.20 64.10 64.30 0.10 -0.16% 64.30 1 64.40 2 0.00
2023-12-11 6456 630000 487 40037100 64.70 64.70 63.10 63.40 0.90 -1.4% 63.30 7 63.40 3 0.00
2023-12-12 6456 1739000 1010 112488600 63.50 65.70 63.20 64.90 1.50 2.37% 64.80 27 64.90 12 0.00
2023-12-13 6456 782000 546 50166500 64.90 65.20 63.50 63.60 1.30 -2% 63.60 18 63.80 7 0.00
2023-12-14 6456 916000 567 59181000 64.00 65.10 64.00 64.70 1.10 1.73% 64.60 3 64.70 3 0.00
2023-12-15 6456 6710000 4017 451228000 65.00 68.00 65.00 66.90 2.20 3.4% 66.80 44 66.90 51 0.00
2023-12-18 6456 1402000 902 93791000 66.90 67.40 66.50 66.60 0.30 -0.45% 66.60 28 66.70 13 0.00
2023-12-19 6456 1164000 698 76778100 66.60 66.70 65.60 65.90 0.70 -1.05% 65.80 16 65.90 11 0.00
2023-12-20 6456 664000 417 44003200 65.40 66.60 65.40 66.50 0.60 0.91% 66.50 2 66.60 14 0.00
2023-12-21 6456 574000 405 38130500 65.60 66.90 65.60 66.60 0.10 0.15% 66.50 15 66.60 2 0.00
2023-12-22 6456 694000 493 46422800 66.70 67.40 66.50 66.50 0.10 -0.15% 66.50 7 66.60 5 0.00
2023-12-25 6456 1612000 1011 108353800 67.00 67.70 66.10 67.50 1.00 1.5% 67.40 23 67.50 8 0.00
2023-12-26 6456 4313000 2774 289095700 67.60 69.00 65.80 66.10 1.40 -2.07% 66.10 33 66.20 18 0.00
2023-12-27 6456 1044000 715 69224900 66.20 66.70 66.10 66.20 0.10 0.15% 66.10 32 66.20 16 0.00
2023-12-28 6456 752000 502 49619800 66.30 66.40 65.70 66.40 0.20 0.3% 66.30 4 66.40 10 0.00
2023-12-29 6456 404000 317 26702500 66.50 66.50 65.90 66.00 0.40 -0.6% 66.00 45 66.10 3 0.00