F-矽力(6415)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  2014  2013
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　374.00
0
0%		378.00
4
1.07%		384.00
6
1.59%		380.50
-3.5
-0.91%		388.00
7.5
1.97%		 　382.50
-5.5
-1.42%		377.00
-5.5
-1.44%		376.00
-1
-0.27%		370.00
-6
-1.6%		360.00
-10
-2.7%		 　378.00
18
5%		382.50
4.5
1.19%		383.50
1
0.26%		383.50
0
0%		366.00
-17.5
-4.56%		 　377.50
11.5
3.14%		381.00
3.5
0.93%		388.50
7.5
1.97%		415.00
26.5
6.82%		420.00
5
1.2%		435.00
15
3.57%		 385.34
2 月　415.00
-20
-4.6%		397.00
-18
-4.34%		 　　　　　　　　　　410.00
13
3.27%		401.00
-9
-2.2%		418.50
17.5
4.36%		460.00
41.5
9.92%		458.00
-2
-0.43%		 　442.50
-15.5
-3.38%		442.50
0
0%		438.00
-4.5
-1.02%		439.00
1
0.23%		433.50
-5.5
-1.25%		 431.45
3 月438.00
4.5
1.04%		437.50
-0.5
-0.11%		429.00
-8.5
-1.94%		414.00
-15
-3.5%		 　422.50
8.5
2.05%		429.00
6.5
1.54%		422.00
-7
-1.63%		425.00
3
0.71%		445.00
20
4.71%		 　444.00
-1
-0.22%		455.00
11
2.48%		448.00
-7
-1.54%		441.00
-7
-1.56%		438.50
-2.5
-0.57%		 　438.50
0
0%		425.00
-13.5
-3.08%		418.00
-7
-1.65%		409.00
-9
-2.15%		413.00
4
0.98%		 　399.50
-13.5
-3.27%		405.00
5.5
1.38%		433.00
28
6.91%		439.00
6
1.39%		428.63
4 月422.50
-16.5
-3.76%		 　　　415.00
-7.5
-1.78%		420.50
5.5
1.33%		420.00
-0.5
-0.12%		 　424.50
4.5
1.07%		432.50
8
1.88%		438.00
5.5
1.27%		441.00
3
0.68%		444.50
3.5
0.79%		 　432.50
-12
-2.7%		425.00
-7.5
-1.73%		432.50
7.5
1.76%		440.00
7.5
1.73%		434.00
-6
-1.36%		 　430.00
-4
-0.92%		436.50
6.5
1.51%		434.00
-2.5
-0.57%		434.00
0
0%		430.00
-4
-0.92%		 429.24
5 月　　421.00
-9
-2.09%		416.50
-4.5
-1.07%		425.00
8.5
2.04%		429.00
4
0.94%		 　424.00
-5
-1.17%		419.00
-5
-1.18%		434.00
15
3.58%		432.50
-1.5
-0.35%		414.50
-18
-4.16%		 　421.00
6.5
1.57%		379.00
-42
-9.98%		379.00
0
0%		377.00
-2
-0.53%		383.50
6.5
1.72%		 　387.00
3.5
0.91%		387.00
0
0%		371.50
-15.5
-4.01%		370.00
-1.5
-0.4%		370.00
0
0%		 　373.00
3
0.81%		386.00
13
3.49%		400.18
6 月392.00
6
1.55%		385.00
-7
-1.79%		356.00
-29
-7.53%		340.00
-16
-4.49%		 364.00
24
7.06%		370.00
6
1.65%		368.00
-2
-0.54%		 　　　363.00
-5
-1.36%		355.50
-7.5
-2.07%		355.00
-0.5
-0.14%		355.00
0
0%		358.50
3.5
0.99%		 　360.00
1.5
0.42%		353.00
-7
-1.94%		342.00
-11
-3.12%		343.50
1.5
0.44%		340.50
-3
-0.87%		 　347.50
7
2.06%		370.00
22.5
6.47%		374.50
4.5
1.22%		378.00
3.5
0.93%		 360.79
7 月375.00
-3
-0.79%		 　370.00
-5
-1.33%		 363.00
-7
-1.89%		357.00
-6
-1.65%		 　　357.00
0
0%		356.50
-0.5
-0.14%		371.00
14.5
4.07%		374.00
3
0.81%		374.00
0
0%		 　375.50
1.5
0.4%		376.00
0.5
0.13%		379.50
3.5
0.93%		380.00
0.5
0.13%		387.50
7.5
1.97%		 　394.00
6.5
1.68%		414.50
20.5
5.2%		409.00
-5.5
-1.33%		420.00
11
2.69%		412.50
-7.5
-1.79%		 382.29
8 月417.00
4.5
1.09%		411.00
-6
-1.44%		412.50
1.5
0.36%		437.50
25
6.06%		429.00
-8.5
-1.94%		 　429.00
0
0%		425.00
-4
-0.93%		428.00
3
0.71%		425.00
-3
-0.7%		421.00
-4
-0.94%		 　426.00
5
1.19%		449.00
23
5.4%		450.00
1
0.22%		448.00
-2
-0.44%		441.50
-6.5
-1.45%		 　445.00
3.5
0.79%		447.00
2
0.45%		448.00
1
0.22%		464.00
16
3.57%		478.00
14
3.02%		 　465.50
-12.5
-2.62%		504.00
38.5
8.27%		481.00
-23
-4.56%		442.5
9 月473.00
-8
-1.66%		462.00
-11
-2.33%		 　474.00
12
2.6%		466.00
-8
-1.69%		458.00
-8
-1.72%		461.00
3
0.66%		458.00
-3
-0.65%		439.00
-19
-4.15%		 456.50
17.5
3.99%		453.50
-3
-0.66%		485.00
31.5
6.95%		 　　　476.00
-9
-1.86%		468.00
-8
-1.68%		465.00
-3
-0.64%		461.00
-4
-0.86%		470.50
9.5
2.06%		 　466.00
-4.5
-0.96%		 　470.00
4
0.86%		463.00
-7
-1.49%		 465.24
10 月　　463.00
0
0%		452.50
-10.5
-2.27%		459.50
7
1.55%		465.00
5.5
1.2%		466.00
1
0.22%		 　　461.00
-5
-1.07%		446.00
-15
-3.25%		444.00
-2
-0.45%		450.00
6
1.35%		 　450.00
0
0%		450.00
0
0%		452.00
2
0.44%		453.00
1
0.22%		451.00
-2
-0.44%		 　449.00
-2
-0.44%		450.00
1
0.22%		451.50
1.5
0.33%		465.00
13.5
2.99%		461.00
-4
-0.86%		 461.00
0
0%		455.3
11 月463.00
2
0.43%		454.50
-8.5
-1.84%		450.00
-4.5
-0.99%		457.00
7
1.56%		 　463.00
6
1.31%		467.50
4.5
0.97%		449.00
-18.5
-3.96%		468.00
19
4.23%		464.50
-3.5
-0.75%		 　458.00
-6.5
-1.4%		450.00
-8
-1.75%		465.00
15
3.33%		465.50
0.5
0.11%		484.50
19
4.08%		 　490.00
5.5
1.14%		498.00
8
1.63%		499.00
1
0.2%		490.00
-9
-1.8%		508.00
18
3.67%		 　519.00
11
2.17%		513.00
-6
-1.16%		486.50
-26.5
-5.17%		 476.74
12 月479.00
-7.5
-1.54%		470.50
-8.5
-1.77%		 　460.00
-10.5
-2.23%		473.50
13.5
2.93%		468.50
-5
-1.06%		460.50
-8
-1.71%		465.00
4.5
0.98%		 　458.50
-6.5
-1.4%		448.50
-10
-2.18%		460.00
11.5
2.56%		456.50
-3.5
-0.76%		470.50
14
3.07%		 　470.50
0
0%		467.00
-3.5
-0.74%		471.00
4
0.86%		461.50
-9.5
-2.02%		457.00
-4.5
-0.98%		 　445.50
-11.5
-2.52%		444.00
-1.5
-0.34%		454.00
10
2.25%		455.00
1
0.22%		454.00
-1
-0.22%		　460.96

說明:最高漲幅:9.92%最低跌幅:-9.98% 最高價:519.00最低價:340.00平均價:426.66,灰色底表示週末,漲139天(1174.5)元,跌139天(-1087)元,平盤25天
10%=1,8%=1,7%=5,6%=2,5%=5,4%=10,3%=14,2%=29,1%=50,0%=47,-0%=1,-1%=1,-2%=5,-3%=8,-4%=14,-5%=17,-6%=41,-7%=52,

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
2016-01-04 6415 536724 517 189886328 343.00 374.00 340.50 374.00 34.00 0% 374.00 7 0.00 0 28.46
2016-01-05 6415 548037 528 205451449 365.00 393.00 358.00 378.00 4.00 1.07% 378.00 3 381.00 2 28.77
2016-01-06 6415 642515 569 250543730 378.00 397.00 376.00 384.00 6.00 1.59% 384.00 6 387.50 1 29.22
2016-01-07 6415 440431 407 169865418 384.00 395.00 380.50 380.50 3.50 -0.91% 380.50 3 383.50 1 28.96
2016-01-08 6415 665065 546 258095655 375.00 399.00 372.00 388.00 7.50 1.97% 388.00 4 389.50 1 29.53
2016-01-11 6415 189164 176 72913976 388.00 393.50 377.00 382.50 5.50 -1.42% 382.50 7 384.50 1 29.11
2016-01-12 6415 218100 198 82419000 385.00 388.00 368.00 377.00 5.50 -1.44% 377.00 15 380.50 2 28.69
2016-01-13 6415 170500 168 63848500 384.00 386.50 368.50 376.00 1.00 -0.27% 375.00 1 377.50 1 28.61
2016-01-14 6415 259905 241 96916040 365.00 380.00 365.00 370.00 6.00 -1.6% 370.00 10 375.00 2 28.16
2016-01-15 6415 220308 234 81070380 376.00 385.50 358.50 360.00 10.00 -2.7% 360.00 8 363.00 1 27.40
2016-01-18 6415 257620 261 95884120 364.00 380.00 361.00 378.00 18.00 5% 377.50 2 379.00 8 28.77
2016-01-19 6415 308094 301 119133766 378.00 392.50 376.50 382.50 4.50 1.19% 382.50 13 383.00 1 29.11
2016-01-20 6415 287060 268 110487860 384.00 391.00 377.50 383.50 1.00 0.26% 383.50 1 386.00 2 29.19
2016-01-21 6415 395629 376 153820463 383.50 397.00 382.00 383.50 0.00 0% 383.50 5 385.50 7 29.19
2016-01-22 6415 474709 460 176158076 389.50 390.00 365.00 366.00 17.50 -4.56% 366.00 1 366.50 1 27.85
2016-01-25 6415 561952 531 212994475 366.50 384.00 366.50 377.50 11.50 3.14% 377.50 8 381.00 2 28.73
2016-01-26 6415 233583 225 89118457 379.50 383.00 378.50 381.00 3.50 0.93% 380.50 12 381.50 4 29.00
2016-01-27 6415 353774 347 137793134 386.00 393.50 384.00 388.50 7.50 1.97% 388.50 11 391.00 1 29.57
2016-01-28 6415 526903 521 212789986 393.00 415.00 393.00 415.00 26.50 6.82% 413.00 2 415.00 2 31.58
2016-01-29 6415 786100 735 334784500 415.00 440.00 413.00 420.00 5.00 1.2% 419.50 1 420.00 51 31.96
2016-01-30 6415 250933 251 108788855 423.00 441.00 420.50 435.00 15.00 3.57% 435.00 13 435.50 1 33.11
2016-02-02 6415 295854 293 122973202 429.00 429.00 404.00 415.00 9.50 -4.6% 415.00 8 417.00 2 31.58
2016-02-03 6415 419019 382 167176605 407.50 409.50 388.00 397.00 18.00 -4.34% 397.00 8 399.00 2 30.21
2016-02-15 6415 560190 538 232900900 414.50 428.50 409.00 410.00 13.00 3.27% 409.50 1 410.00 4 31.20
2016-02-16 6415 520623 425 210423973 411.50 412.00 397.50 401.00 9.00 -2.2% 400.50 1 401.50 2 30.52
2016-02-17 6415 810228 729 345711848 405.00 441.00 405.00 418.50 17.50 4.36% 418.50 2 422.00 2 31.85
2016-02-18 6415 968692 638 437118820 427.50 460.00 425.00 460.00 41.50 9.92% 460.00 339 0.00 0 35.01
2016-02-19 6415 709778 622 323755824 459.00 464.50 448.00 458.00 2.00 -0.43% 456.50 2 458.00 2 34.86
2016-02-22 6415 739106 592 334351200 461.00 470.00 436.00 442.50 15.50 -3.38% 442.00 1 442.50 1 33.68
2016-02-23 6415 396674 348 177656899 443.00 456.00 442.00 442.50 0.00 0% 442.50 4 445.00 7 33.68
2016-02-24 6415 197645 206 86750075 442.50 448.00 435.50 438.00 4.50 -1.02% 438.00 1 440.00 2 33.33
2016-02-25 6415 294762 153 128951756 441.00 443.00 432.00 439.00 1.00 0.23% 439.00 7 440.00 7 33.41
2016-02-26 6415 464500 447 204107248 447.00 456.00 431.50 433.50 5.50 -1.25% 433.50 1 435.00 2 32.99
2016-03-01 6415 462932 399 205605284 446.50 448.50 438.00 438.00 4.50 1.04% 438.00 15 440.00 1 33.33
2016-03-02 6415 347732 338 151634420 443.00 445.50 428.00 437.50 0.50 -0.11% 436.00 1 437.50 8 33.30
2016-03-03 6415 274286 263 118066838 438.00 438.50 427.00 429.00 8.50 -1.94% 428.00 1 429.00 1 32.65
2016-03-04 6415 449476 437 188412540 429.00 429.00 412.50 414.00 15.00 -3.5% 413.50 1 414.00 3 31.51
2016-03-07 6415 245427 244 101843975 418.50 422.50 408.00 422.50 8.50 2.05% 422.50 8 423.00 1 32.15
2016-03-08 6415 297171 265 127157530 423.50 433.00 420.00 429.00 6.50 1.54% 429.00 21 430.50 1 32.65
2016-03-09 6415 192036 169 80974264 429.00 429.00 419.00 422.00 7.00 -1.63% 422.00 1 423.00 1 32.12
2016-03-10 6415 98055 99 41753595 427.00 430.50 424.00 425.00 3.00 0.71% 425.00 1 426.50 2 32.34
2016-03-11 6415 373488 371 164245160 423.00 446.00 423.00 445.00 20.00 4.71% 444.50 2 445.00 11 33.87
2016-03-14 6415 418023 377 186385120 449.00 453.00 435.00 444.00 1.00 -0.22% 442.00 1 444.00 12 33.79
2016-03-15 6415 703863 641 323066005 453.00 469.00 450.50 455.00 11.00 2.48% 454.50 12 455.00 2 34.63
2016-03-16 6415 384101 376 172935152 459.00 465.00 442.00 448.00 7.00 -1.54% 448.00 5 448.50 1 34.09
2016-03-17 6415 195527 194 86975886 454.50 454.50 439.00 441.00 7.00 -1.56% 441.00 3 443.00 2 33.56
2016-03-18 6415 214936 151 94236627 441.00 444.00 434.50 438.50 2.50 -0.57% 438.50 2 440.50 2 33.37
2016-03-21 6415 80042 77 35262917 446.00 446.50 437.00 438.50 0.00 0% 438.00 1 438.50 1 28.55
2016-03-22 6415 290963 289 124420127 436.00 436.00 424.00 425.00 13.50 -3.08% 425.00 4 426.00 1 27.67
2016-03-23 6415 329299 325 138789678 424.00 426.00 418.00 418.00 7.00 -1.65% 417.50 1 419.50 1 27.21
2016-03-24 6415 341466 329 140637458 418.00 418.50 406.00 409.00 9.00 -2.15% 408.00 1 409.00 5 26.63
2016-03-25 6415 242007 235 100346975 409.00 421.00 409.00 413.00 4.00 0.98% 412.50 5 414.00 2 26.89
2016-03-28 6415 315248 311 128530444 417.00 417.50 399.50 399.50 13.50 -3.27% 399.00 3 400.00 3 26.01
2016-03-29 6415 224043 226 91460130 404.00 415.00 403.50 405.00 5.50 1.38% 405.00 18 406.50 3 26.37
2016-03-30 6415 360903 347 154547240 407.50 439.00 407.50 433.00 28.00 6.91% 432.50 4 433.00 2 28.19
2016-03-31 6415 284522 277 124281852 433.00 443.00 428.50 439.00 6.00 1.39% 438.00 8 439.00 12 28.58
2016-04-01 6415 208384 203 88715280 435.00 435.50 421.50 422.50 16.50 -3.76% 422.50 2 423.00 1 27.51
2016-04-06 6415 166015 175 69275240 425.50 426.00 412.50 415.00 7.50 -1.78% 415.00 1 415.50 1 27.02
2016-04-07 6415 136007 133 57115475 418.00 422.50 415.50 420.50 5.50 1.33% 420.00 14 422.00 67 27.38
2016-04-08 6415 122302 101 51082840 415.00 420.50 414.00 420.00 0.50 -0.12% 420.00 1 420.50 3 27.34
2016-04-11 6415 146645 137 62206690 415.00 434.00 415.00 424.50 4.50 1.07% 424.50 4 427.00 1 27.64
2016-04-12 6415 325485 319 140014325 424.00 434.00 422.00 432.50 8.00 1.88% 430.50 3 432.50 5 28.16
2016-04-13 6415 847554 406 368600766 434.00 441.00 432.50 438.00 5.50 1.27% 437.00 1 438.00 2 28.52
2016-04-14 6415 276228 276 122852504 431.50 450.00 431.50 441.00 3.00 0.68% 441.00 1 442.00 3 28.71
2016-04-15 6415 129063 126 57486002 441.00 449.50 441.00 444.50 3.50 0.79% 444.50 2 446.00 2 28.94
2016-04-18 6415 200454 190 86724720 444.50 444.50 427.50 432.50 12.00 -2.7% 432.50 1 433.00 1 28.16
2016-04-19 6415 416673 363 175445509 437.00 437.50 412.00 425.00 7.50 -1.73% 424.50 1 425.00 49 27.67
2016-04-20 6415 378186 368 164894953 431.00 441.50 430.50 432.50 7.50 1.76% 432.50 2 433.00 1 28.16
2016-04-21 6415 204924 209 89930362 439.00 448.50 430.00 440.00 7.50 1.73% 439.50 3 441.00 3 28.65
2016-04-22 6415 232571 243 102140314 446.00 448.00 433.50 434.00 6.00 -1.36% 434.00 3 434.50 1 28.26
2016-04-25 6415 87480 94 37885600 434.00 441.00 430.00 430.00 4.00 -0.92% 430.00 10 430.50 1 27.99
2016-04-26 6415 172740 174 74908730 434.50 438.00 430.50 436.50 6.50 1.51% 436.00 2 436.50 2 28.42
2016-04-27 6415 178636 180 78363116 435.00 446.50 430.50 434.00 2.50 -0.57% 432.50 4 434.00 1 28.26
2016-04-28 6415 64200 68 27870300 438.00 440.00 432.00 434.00 0.00 0% 434.00 3 434.50 1 28.26
2016-04-29 6415 241215 239 104042805 433.00 438.50 427.50 430.00 4.00 -0.92% 430.00 39 432.00 1 27.99
2016-05-03 6415 168838 184 72294701 439.00 439.00 421.00 421.00 9.00 -2.09% 421.00 4 423.00 1 27.41
2016-05-04 6415 254143 236 105578345 421.00 425.00 411.50 416.50 4.50 -1.07% 416.50 2 418.50 1 27.12
2016-05-05 6415 160047 138 67484334 419.00 427.00 415.00 425.00 8.50 2.04% 424.00 4 425.00 19 27.67
2016-05-06 6415 142539 140 61043887 425.00 430.00 423.00 429.00 4.00 0.94% 429.00 1 430.00 13 27.93
2016-05-09 6415 80128 89 34233388 434.00 437.50 424.00 424.00 5.00 -1.17% 423.50 2 425.00 1 27.60
2016-05-10 6415 145363 149 60504871 424.00 424.00 412.00 419.00 5.00 -1.18% 418.00 1 419.00 2 27.28
2016-05-11 6415 289910 286 126489665 427.00 447.50 426.00 434.00 15.00 3.58% 434.00 3 435.00 3 28.26
2016-05-12 6415 186530 183 81524900 435.50 445.00 429.00 432.50 1.50 -0.35% 432.00 1 435.00 1 28.16
2016-05-13 6415 269019 261 111930450 428.00 428.00 412.00 414.50 18.00 -4.16% 414.50 1 415.00 2 26.99
2016-05-16 6415 161090 151 66609255 404.00 421.00 401.50 421.00 6.50 1.57% 421.00 2 421.50 2 26.66
2016-05-17 6415 619519 352 235691015 394.00 394.00 379.00 379.00 42.00 -9.98% 0.00 0 379.00 402 24.00
2016-05-18 6415 1499760 1350 548459375 352.00 384.50 344.00 379.00 0.00 0% 379.00 36 383.00 5 24.00
2016-05-19 6415 364119 348 138214982 379.00 388.50 375.00 377.00 2.00 -0.53% 377.00 44 378.00 1 23.88
2016-05-20 6415 301130 293 113393352 377.00 384.00 365.50 383.50 6.50 1.72% 382.00 1 383.50 1 24.29
2016-05-23 6415 270870 260 103971125 383.00 392.00 373.00 387.00 3.50 0.91% 385.00 3 387.50 1 24.51
2016-05-24 6415 274050 242 105696375 385.00 391.00 380.00 387.00 0.00 0% 387.00 6 387.50 1 24.51
2016-05-25 6415 484788 478 183187636 388.00 394.00 369.00 371.50 15.50 -4.01% 371.50 11 374.00 1 23.53
2016-05-26 6415 344135 322 127613585 372.00 377.50 366.50 370.00 1.50 -0.4% 370.00 8 371.00 1 23.43
2016-05-27 6415 172043 170 63605410 368.00 375.00 367.00 370.00 0.00 0% 368.50 4 370.50 1 23.43
2016-05-30 6415 224098 203 83802250 375.00 378.00 369.00 373.00 3.00 0.81% 372.50 4 373.00 15 23.62
2016-05-31 6415 284227 242 108398668 377.00 386.00 374.50 386.00 13.00 3.49% 380.50 3 386.00 3 24.45
2016-06-01 6415 379741 331 150462564 386.00 406.00 381.50 392.00 6.00 1.55% 392.00 23 393.00 1 24.83
2016-06-02 6415 162760 158 63244200 395.00 395.50 382.00 385.00 7.00 -1.79% 385.00 10 386.50 1 24.38
2016-06-03 6415 649028 611 234409052 389.00 389.00 348.50 356.00 29.00 -7.53% 356.00 1 356.50 1 22.55
2016-06-04 6415 930733 828 314492419 358.00 358.00 327.00 340.00 16.00 -4.49% 338.50 2 340.00 7 21.53
2016-06-06 6415 796674 756 282175488 343.00 365.00 343.00 364.00 24.00 7.06% 362.00 5 364.00 5 23.05
2016-06-07 6415 592697 544 217723644 360.50 375.50 359.50 370.00 6.00 1.65% 370.00 1 370.50 1 23.43
2016-06-08 6415 157125 151 57523500 369.00 369.00 364.00 368.00 2.00 -0.54% 368.00 4 368.50 2 23.31
2016-06-13 6415 165080 150 60248040 370.00 374.00 360.50 363.00 5.00 -1.36% 363.00 5 364.50 2 22.99
2016-06-14 6415 318030 258 113232770 367.50 367.50 349.00 355.50 7.50 -2.07% 354.50 1 355.50 1 22.51
2016-06-15 6415 125177 128 44363453 360.00 360.00 352.50 355.00 0.50 -0.14% 354.50 1 355.00 10 22.48
2016-06-16 6415 120150 122 42535275 355.00 355.50 351.00 355.00 0.00 0% 355.00 7 355.50 2 22.48
2016-06-17 6415 117200 116 41943300 355.00 360.00 354.00 358.50 3.50 0.99% 355.00 5 358.50 1 22.70
2016-06-20 6415 138129 139 49981069 358.50 366.00 357.50 360.00 1.50 0.42% 359.50 7 361.00 1 22.80
2016-06-21 6415 173432 182 62067496 360.00 364.50 353.00 353.00 7.00 -1.94% 353.00 3 354.00 9 22.36
2016-06-22 6415 719089 702 245443760 356.00 356.00 335.00 342.00 11.00 -3.12% 342.00 2 342.50 1 21.66
2016-06-23 6415 459892 406 157440118 346.00 346.50 336.00 343.50 1.50 0.44% 343.00 2 344.00 2 21.75
2016-06-24 6415 415055 411 141611700 345.00 348.00 334.50 340.50 3.00 -0.87% 340.50 7 341.00 4 21.56
2016-06-27 6415 89181 87 30795535 340.00 350.50 338.00 347.50 7.00 2.06% 347.50 1 348.00 4 22.01
2016-06-28 6415 397014 383 144390652 342.00 370.00 342.00 370.00 22.50 6.47% 369.00 5 370.00 1 23.43
2016-06-29 6415 356184 355 134267037 370.00 383.00 367.00 374.50 4.50 1.22% 374.50 2 375.00 1 23.72
2016-06-30 6415 219494 180 83330244 374.50 383.00 373.00 378.00 3.50 0.93% 377.50 4 378.00 2 23.94
2016-07-01 6415 104501 85 39569127 378.00 381.00 375.00 375.00 3.00 -0.79% 375.00 2 375.50 1 23.75
2016-07-04 6415 102100 102 37901300 373.00 378.00 363.00 370.00 5.00 -1.33% 370.00 16 371.50 2 23.43
2016-07-06 6415 88359 92 32249599 365.50 367.00 362.50 363.00 2.50 -1.89% 363.00 6 363.50 1 22.99
2016-07-07 6415 150029 145 54053396 362.00 364.00 357.00 357.00 6.00 -1.65% 357.00 12 358.00 1 22.61
2016-07-11 6415 321872 276 115131860 356.00 364.00 356.00 357.00 0.00 0% 356.50 4 357.00 5 22.61
2016-07-12 6415 350200 338 127693800 369.50 374.00 356.00 356.50 0.50 -0.14% 356.50 12 357.00 16 22.58
2016-07-13 6415 557300 504 206176700 362.00 374.50 362.00 371.00 14.50 4.07% 371.00 27 371.50 1 23.50
2016-07-14 6415 389793 352 145396703 369.00 374.50 369.00 374.00 3.00 0.81% 374.00 2 374.50 5 23.69
2016-07-15 6415 256822 241 95159962 371.00 375.00 367.50 374.00 0.00 0% 374.00 4 375.00 5 23.69
2016-07-18 6415 171079 162 64118125 371.00 383.00 369.00 375.50 1.50 0.4% 375.00 1 376.00 3 23.78
2016-07-19 6415 179004 164 67312004 377.00 380.00 373.00 376.00 0.50 0.13% 374.50 1 376.00 1 23.81
2016-07-20 6415 268055 214 101582790 373.00 382.00 372.00 379.50 3.50 0.93% 379.50 4 380.00 8 24.03
2016-07-21 6415 336224 256 128041672 385.00 386.50 374.50 380.00 0.00 0.13% 380.00 3 381.50 1 24.07
2016-07-22 6415 144500 141 55383500 384.00 387.50 379.00 387.50 7.50 1.97% 387.00 1 387.50 3 24.54
2016-07-25 6415 195146 188 76327232 388.00 395.00 382.50 394.00 6.50 1.68% 392.50 10 394.00 4 24.95
2016-07-26 6415 624854 582 253260764 391.00 423.00 391.00 414.50 20.50 5.2% 414.50 2 415.50 2 26.25
2016-07-27 6415 278766 272 114442200 420.00 420.00 406.00 409.00 5.50 -1.33% 408.50 5 409.00 2 25.90
2016-07-28 6415 778247 567 325717273 408.50 428.50 406.00 420.00 11.00 2.69% 420.00 24 422.00 6 26.60
2016-07-29 6415 925022 505 381204889 423.50 423.50 408.00 412.50 7.50 -1.79% 412.50 1 414.00 2 26.12
2016-08-01 6415 366654 337 151708762 411.00 422.00 410.50 417.00 4.50 1.09% 416.50 1 417.50 1 26.41
2016-08-02 6415 236515 202 97184635 411.50 413.50 408.00 411.00 6.00 -1.44% 411.00 20 413.00 1 26.03
2016-08-03 6415 194000 187 79955000 411.00 414.50 410.00 412.50 1.50 0.36% 412.50 13 414.00 1 26.12
2016-08-04 6415 727440 497 310612900 418.00 442.00 417.00 437.50 25.00 6.06% 437.00 4 438.00 2 27.71
2016-08-05 6415 683000 438 293336500 436.00 436.00 424.00 429.00 8.50 -1.94% 428.50 9 429.00 6 27.17
2016-08-08 6415 273234 243 117456620 427.00 434.00 427.00 429.00 0.00 0% 429.00 18 430.50 1 27.17
2016-08-09 6415 529160 384 224448000 429.00 429.00 420.00 425.00 4.00 -0.93% 424.00 8 425.00 14 26.92
2016-08-10 6415 448030 412 192451280 429.00 442.00 421.00 428.00 3.00 0.71% 426.00 2 428.00 9 27.11
2016-08-11 6415 368050 351 157335650 426.00 438.50 420.50 425.00 3.00 -0.7% 425.00 3 426.00 3 26.92
2016-08-12 6415 362067 288 152880140 420.00 434.00 419.00 421.00 4.00 -0.94% 421.00 8 421.50 9 26.66
2016-08-15 6415 315678 291 133354294 424.00 427.00 417.00 426.00 5.00 1.19% 424.50 2 426.00 2 26.26
2016-08-16 6415 808117 751 357666238 426.50 452.50 426.50 449.00 23.00 5.4% 449.00 7 451.00 1 27.68
2016-08-17 6415 463890 409 208867774 450.00 454.00 446.00 450.00 1.00 0.22% 450.00 5 450.50 7 27.74
2016-08-18 6415 206350 200 91925750 449.00 450.00 440.50 448.00 2.00 -0.44% 447.00 1 448.50 2 27.62
2016-08-19 6415 139548 133 61920716 448.00 448.00 440.50 441.50 6.50 -1.45% 441.00 2 442.00 1 27.22
2016-08-22 6415 251083 247 111903475 440.50 450.00 440.50 445.00 3.50 0.79% 445.00 3 445.50 2 27.44
2016-08-23 6415 196799 183 87855349 442.00 452.00 442.00 447.00 2.00 0.45% 446.00 1 447.00 2 27.56
2016-08-24 6415 101894 101 45712899 445.50 451.00 445.50 448.00 1.00 0.22% 448.00 13 449.00 1 27.62
2016-08-25 6415 682230 536 316244640 448.00 474.00 448.00 464.00 16.00 3.57% 464.00 8 465.00 1 28.61
2016-08-26 6415 629736 568 301343460 464.50 487.00 464.00 478.00 14.00 3.02% 477.50 4 478.50 1 29.47
2016-08-29 6415 346002 338 162802956 480.00 483.00 465.00 465.50 12.50 -2.62% 465.50 5 466.00 1 28.70
2016-08-30 6415 766516 714 375691516 466.00 504.00 463.00 504.00 38.50 8.27% 503.00 1 504.00 9 31.07
2016-08-31 6415 422210 404 205409953 495.00 500.00 480.00 481.00 23.00 -4.56% 481.00 2 482.50 1 29.65
2016-09-01 6415 269270 263 128702980 481.00 487.50 470.50 473.00 8.00 -1.66% 473.00 4 475.50 1 29.16
2016-09-02 6415 292903 297 137371477 474.00 480.00 462.00 462.00 11.00 -2.33% 461.50 1 462.00 9 28.48
2016-09-05 6415 410611 397 189004225 463.00 475.00 450.50 474.00 12.00 2.6% 472.00 2 474.00 4 29.22
2016-09-06 6415 204366 204 96289556 473.50 478.50 466.00 466.00 8.00 -1.69% 466.00 17 468.50 2 28.73
2016-09-07 6415 314110 265 145904430 472.50 472.50 458.00 458.00 8.00 -1.72% 458.00 4 459.00 1 28.24
2016-09-08 6415 699870 491 324971570 455.50 475.50 455.00 461.00 3.00 0.66% 461.00 3 463.00 18 28.42
2016-09-09 6415 203182 191 93638720 460.00 466.50 457.00 458.00 3.00 -0.65% 458.00 4 459.00 1 28.24
2016-09-10 6415 259633 257 115524520 450.00 458.00 438.00 439.00 19.00 -4.15% 439.00 2 441.00 5 27.07
2016-09-12 6415 259150 234 116809675 449.50 457.00 442.50 456.50 17.50 3.99% 453.50 1 456.50 1 28.14
2016-09-13 6415 532250 526 247883122 462.50 475.50 453.50 453.50 3.00 -0.66% 453.00 5 456.50 1 27.96
2016-09-14 6415 560481 485 264821861 453.50 485.00 453.50 485.00 31.50 6.95% 471.00 1 485.00 6 29.90
2016-09-19 6415 465456 457 224206605 482.00 488.00 474.50 476.00 9.00 -1.86% 476.00 17 476.50 2 29.35
2016-09-20 6415 299781 301 141281008 476.00 476.00 466.50 468.00 8.00 -1.68% 468.00 19 470.50 2 28.85
2016-09-21 6415 600118 413 282161399 471.00 482.00 465.00 465.00 3.00 -0.64% 464.50 10 465.00 4 28.67
2016-09-22 6415 415373 270 191430961 468.00 470.00 458.00 461.00 4.00 -0.86% 461.00 1 461.50 9 28.42
2016-09-23 6415 351405 298 164630540 465.00 472.50 462.00 470.50 9.50 2.06% 469.50 1 471.00 3 29.01
2016-09-26 6415 168691 170 78504614 468.00 468.00 462.00 466.00 4.50 -0.96% 465.50 1 466.00 4 28.73
2016-09-29 6415 268227 238 124899782 466.00 470.00 462.50 470.00 4.00 0.86% 468.50 2 470.00 7 28.98
2016-09-30 6415 258865 237 120305900 467.00 470.00 462.00 463.00 7.00 -1.49% 463.00 8 464.00 4 28.55
2016-10-03 6415 145259 147 67505581 468.00 472.50 460.00 463.00 0.00 0% 463.00 2 464.00 2 28.55
2016-10-04 6415 173374 166 78823796 459.00 460.00 451.50 452.50 10.50 -2.27% 452.00 8 454.00 1 27.90
2016-10-05 6415 394790 392 182323133 454.00 467.50 451.50 459.50 7.00 1.55% 459.50 2 460.00 2 28.33
2016-10-06 6415 163087 157 75700281 460.00 467.00 460.00 465.00 5.50 1.2% 464.50 2 465.50 2 28.67
2016-10-07 6415 118055 116 54817020 463.00 466.00 458.00 466.00 1.00 0.22% 465.00 1 466.00 4 28.73
2016-10-11 6415 154538 156 71129404 466.00 466.00 455.00 461.00 5.00 -1.07% 459.00 2 461.00 30 28.42
2016-10-12 6415 366996 353 166991221 463.00 465.00 444.50 446.00 15.00 -3.25% 446.00 12 446.50 1 27.50
2016-10-13 6415 367551 366 162729765 449.50 450.00 435.00 444.00 2.00 -0.45% 444.00 2 445.00 2 27.37
2016-10-14 6415 152192 123 68141324 444.00 451.00 441.50 450.00 6.00 1.35% 449.50 1 450.00 5 27.74
2016-10-17 6415 144767 139 65244616 442.00 453.50 442.00 450.00 0.00 0% 450.00 12 452.00 10 27.74
2016-10-18 6415 158247 142 71512150 450.50 455.00 450.00 450.00 0.00 0% 449.50 7 450.00 8 27.74
2016-10-19 6415 225604 227 102693508 450.00 460.00 449.50 452.00 2.00 0.44% 451.50 1 452.00 5 27.87
2016-10-20 6415 93372 86 42329400 451.00 456.00 451.00 453.00 1.00 0.22% 452.00 7 453.50 10 27.93
2016-10-21 6415 76070 79 34572034 452.00 458.00 451.00 451.00 2.00 -0.44% 450.50 6 451.50 1 27.81
2016-10-24 6415 56074 61 25195930 451.50 452.00 447.00 449.00 2.00 -0.44% 448.50 1 449.00 1 27.68
2016-10-25 6415 117191 112 52817950 450.00 455.00 448.00 450.00 1.00 0.22% 449.00 7 450.00 5 27.74
2016-10-26 6415 141195 136 63770750 450.00 453.50 449.00 451.50 1.50 0.33% 451.50 2 452.00 2 27.84
2016-10-27 6415 396380 367 184100060 450.50 471.00 450.50 465.00 13.50 2.99% 464.50 4 465.00 13 28.67
2016-10-28 6415 187050 154 86123550 464.00 465.00 455.00 461.00 4.00 -0.86% 460.50 10 462.00 7 28.42
2016-10-31 6415 82215 74 37880185 460.00 463.00 457.50 461.00 0.00 0% 460.50 1 461.00 2 28.42
2016-11-01 6415 81367 80 37526820 461.00 463.00 460.00 463.00 2.00 0.43% 462.00 1 463.00 1 28.55
2016-11-02 6415 219232 221 99788864 461.00 461.00 451.00 454.50 8.50 -1.84% 453.50 1 454.50 1 28.02
2016-11-03 6415 151450 153 68109650 454.00 455.50 446.50 450.00 4.50 -0.99% 450.00 5 451.50 1 27.74
2016-11-04 6415 429655 233 195229835 450.00 462.50 442.00 457.00 7.00 1.56% 456.50 11 457.00 5 28.18
2016-11-07 6415 261343 231 121016780 461.00 468.00 457.00 463.00 6.00 1.31% 462.50 3 463.00 6 28.55
2016-11-08 6415 326410 273 152459580 463.00 470.50 460.50 467.50 4.50 0.97% 467.00 1 468.00 3 28.82
2016-11-09 6415 166098 151 75848100 469.00 469.00 447.00 449.00 18.50 -3.96% 448.50 1 449.00 2 27.68
2016-11-10 6415 181411 170 84717526 460.00 470.00 460.00 468.00 19.00 4.23% 467.50 5 468.00 1 28.85
2016-11-11 6415 225005 216 104491827 466.00 467.00 461.00 464.50 3.50 -0.75% 464.00 4 465.00 3 28.64
2016-11-14 6415 270203 268 122821865 464.00 464.00 448.00 458.00 6.50 -1.4% 457.50 3 458.00 6 27.04
2016-11-15 6415 180121 171 81098494 451.50 456.00 446.00 450.00 8.00 -1.75% 449.00 4 450.50 1 26.56
2016-11-16 6415 302680 258 140139660 453.00 466.50 452.00 465.00 15.00 3.33% 464.50 1 465.00 3 27.45
2016-11-17 6415 394405 298 183304515 460.00 467.00 458.00 465.50 0.50 0.11% 465.00 3 465.50 4 27.48
2016-11-18 6415 977473 896 472251986 467.50 493.00 467.00 484.50 19.00 4.08% 484.50 9 485.00 2 28.60
2016-11-21 6415 676813 583 331797522 484.50 495.00 484.50 490.00 5.50 1.14% 489.50 1 490.00 12 28.93
2016-11-22 6415 872464 792 444711680 492.00 528.00 492.00 498.00 8.00 1.63% 498.00 5 498.50 1 29.40
2016-11-23 6415 516100 484 259803900 507.00 514.00 499.00 499.00 1.00 0.2% 499.00 42 499.50 2 29.46
2016-11-24 6415 261116 240 128848340 499.00 502.00 486.00 490.00 9.00 -1.8% 488.00 2 490.00 4 28.93
2016-11-25 6415 347195 339 172659060 497.50 508.00 489.00 508.00 18.00 3.67% 506.00 1 508.00 12 29.99
2016-11-28 6415 596277 532 309859209 512.00 528.00 507.00 519.00 11.00 2.17% 519.00 12 520.00 10 30.64
2016-11-29 6415 554485 472 283510350 514.00 526.00 510.00 513.00 6.00 -1.16% 513.00 1 516.00 6 30.28
2016-11-30 6415 517206 469 253544734 509.00 509.00 484.00 486.50 26.50 -5.17% 486.00 2 487.00 2 28.72
2016-12-01 6415 408566 337 195430708 487.00 491.50 470.00 479.00 7.50 -1.54% 478.50 1 479.00 23 28.28
2016-12-02 6415 415545 378 197468560 479.00 480.00 470.00 470.50 8.50 -1.77% 470.50 1 472.00 1 27.77
2016-12-05 6415 423378 397 195199258 478.00 478.00 455.50 460.00 10.50 -2.23% 460.00 5 460.50 1 27.15
2016-12-06 6415 418137 403 196953075 470.00 475.50 465.00 473.50 13.50 2.93% 472.50 1 474.00 2 27.95
2016-12-07 6415 338409 272 158533722 473.00 475.00 463.00 468.50 5.00 -1.06% 468.00 1 468.50 2 27.66
2016-12-08 6415 515720 423 238103557 468.50 470.00 458.00 460.50 8.00 -1.71% 460.50 1 462.00 2 27.18
2016-12-09 6415 367765 324 171460430 463.00 469.00 463.00 465.00 4.50 0.98% 464.50 2 465.00 14 27.45
2016-12-12 6415 485100 425 224072049 468.00 472.50 453.00 458.50 6.50 -1.4% 458.50 5 460.00 1 27.07
2016-12-13 6415 331427 304 149516716 457.00 458.00 448.00 448.50 10.00 -2.18% 448.50 5 450.00 37 26.48
2016-12-14 6415 613840 542 282400880 458.00 462.00 457.00 460.00 11.50 2.56% 460.00 27 461.00 2 27.15
2016-12-15 6415 356050 328 162058975 456.50 457.00 453.50 456.50 3.50 -0.76% 456.00 5 456.50 1 26.95
2016-12-16 6415 540048 535 252290416 453.00 474.00 451.50 470.50 14.00 3.07% 470.50 1 473.00 11 27.77
2016-12-19 6415 326045 315 153284172 470.50 475.00 465.00 470.50 0.00 0% 470.00 45 470.50 31 27.77
2016-12-20 6415 204198 185 95305466 468.00 469.50 466.00 467.00 3.50 -0.74% 466.50 9 467.00 29 27.57
2016-12-21 6415 289832 266 137460204 470.00 481.50 465.00 471.00 4.00 0.86% 471.00 24 473.00 9 27.80
2016-12-22 6415 223991 217 103401372 469.50 469.50 455.00 461.50 9.50 -2.02% 461.00 1 461.50 1 27.24
2016-12-23 6415 192426 192 88102904 461.50 462.00 453.00 457.00 4.50 -0.98% 456.50 1 459.50 2 26.98
2016-12-26 6415 161542 178 72524461 457.00 460.00 445.00 445.50 11.50 -2.52% 445.50 1 446.50 1 26.30
2016-12-27 6415 108100 103 48184800 445.00 451.50 443.50 444.00 1.50 -0.34% 444.00 2 447.00 14 26.21
2016-12-28 6415 223090 207 102117180 454.00 461.50 448.00 454.00 10.00 2.25% 454.00 3 456.00 11 26.80
2016-12-29 6415 95283 96 43586538 452.00 461.00 452.00 455.00 1.00 0.22% 454.50 7 455.00 8 26.86
2016-12-30 6415 167345 166 76343682 457.00 460.00 454.00 454.00 1.00 -0.22% 453.50 1 454.00 15 26.80