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　　462.00
0
0%		480.00
18
3.9%		486.00
6
1.25%		488.00
2
0.41%		 　476.50
-11.5
-2.36%		475.00
-1.5
-0.31%		482.00
7
1.47%		479.00
-3
-0.62%		470.00
-9
-1.88%		 　464.00
-6
-1.28%		470.50
6.5
1.4%		481.50
11
2.34%		480.00
-1.5
-0.31%		479.50
-0.5
-0.1%		 　471.00
-8.5
-1.77%		475.00
4
0.85%		 477.94
2 月　485.00
10
2.11%		490.00
5
1.03%		 　495.00
5
1.02%		510.00
15
3.03%		517.00
7
1.37%		500.00
-17
-3.29%		490.50
-9.5
-1.9%		 　485.00
-5.5
-1.12%		482.00
-3
-0.62%		485.50
3.5
0.73%		505.00
19.5
4.02%		510.00
5
0.99%		512.00
2
0.39%		 517.00
5
0.98%		511.00
-6
-1.16%		504.00
-7
-1.37%		515.00
11
2.18%		517.00
2
0.39%		 509.5
3 月534.00
17
3.29%		548.00
14
2.62%		532.00
-16
-2.92%		 　550.00
18
3.38%		537.00
-13
-2.36%		518.00
-19
-3.54%		518.00
0
0%		498.50
-19.5
-3.76%		 　502.00
3.5
0.7%		509.00
7
1.39%		532.00
23
4.52%		568.00
36
6.77%		574.00
6
1.06%		 　574.00
0
0%		569.00
-5
-0.87%		555.00
-14
-2.46%		582.00
27
4.86%		574.00
-8
-1.37%		 　558.00
-16
-2.79%		563.00
5
0.9%		564.00
1
0.18%		563.00
-1
-0.18%		560.00
-3
-0.53%		546.91
4 月 　　　562.00
2
0.36%		564.00
2
0.36%		557.00
-7
-1.24%		 　569.00
12
2.15%		560.00
-9
-1.58%		533.00
-27
-4.82%		526.00
-7
-1.31%		512.00
-14
-2.66%		 　513.00
1
0.2%		523.00
10
1.95%		530.00
7
1.34%		529.00
-1
-0.19%		535.00
6
1.13%		 　541.00
6
1.12%		542.00
1
0.18%		542.00
0
0%		540.00
-2
-0.37%		546.00
6
1.11%		 543.56
5 月　560.00
14
2.56%		580.00
20
3.57%		577.00
-3
-0.52%		573.00
-4
-0.69%		 　572.00
-1
-0.17%		575.00
3
0.52%		579.00
4
0.7%		579.00
0
0%		591.00
12
2.07%		 　605.00
14
2.37%		554.00
-51
-8.43%		565.00
11
1.99%		552.00
-13
-2.3%		554.00
2
0.36%		 　545.00
-9
-1.62%		556.00
11
2.02%		580.00
24
4.32%		580.00
0
0%		583.00
3
0.52%		 594.00
11
1.89%		576
6 月580.00
-14
-2.36%		579.00
-1
-0.17%		574.00
-5
-0.86%		 　580.00
6
1.05%		580.00
0
0%		578.00
-2
-0.34%		580.00
2
0.35%		 　574.00
-6
-1.03%		568.00
-6
-1.05%		560.00
-8
-1.41%		548.00
-12
-2.14%		550.00
2
0.36%		 　554.00
4
0.73%		556.00
2
0.36%		564.00
8
1.44%		575.00
11
1.95%		574.00
-1
-0.17%		 　584.00
10
1.74%		593.00
9
1.54%		593.00
0
0%		599.00
6
1.01%		586.00
-13
-2.17%		 574.74
7 月　　597.00
11
1.88%		600.00
3
0.5%		590.00
-10
-1.67%		585.00
-5
-0.85%		572.00
-13
-2.22%		 　566.00
-6
-1.05%		570.00
4
0.71%		566.00
-4
-0.7%		578.00
12
2.12%		577.00
-1
-0.17%		 　586.00
9
1.56%		610.00
24
4.1%		593.00
-17
-2.79%		585.00
-8
-1.35%		589.00
4
0.68%		 　579.00
-10
-1.7%		592.00
13
2.25%		592.00
0
0%		593.00
1
0.17%		580.00
-13
-2.19%		 590.00
10
1.72%		584.65
8 月579.00
-11
-1.86%		599.00
20
3.45%		594.00
-5
-0.83%		589.00
-5
-0.84%		 　603.00
14
2.38%		609.00
6
1%		600.00
-9
-1.48%		597.00
-3
-0.5%		591.00
-6
-1.01%		 　640.00
49
8.29%		618.00
-22
-3.44%		627.00
9
1.46%		640.00
13
2.07%		641.00
1
0.16%		 　633.00
-8
-1.25%		642.00
9
1.42%		626.00
-16
-2.49%		655.00
29
4.63%		660.00
5
0.76%		 　680.00
20
3.03%		678.00
-2
-0.29%		681.00
3
0.44%		673.00
-8
-1.17%		630.04
9 月655.00
-18
-2.67%		 　668.00
13
1.98%		680.00
12
1.8%		660.00
-20
-2.94%		667.00
7
1.06%		661.00
-6
-0.9%		 　665.00
4
0.61%		668.00
3
0.45%		660.00
-8
-1.2%		655.00
-5
-0.76%		665.00
10
1.53%		 　660.00
-5
-0.75%		665.00
5
0.76%		706.00
41
6.17%		706.00
0
0%		705.00
-1
-0.14%		 　706.00
1
0.14%		685.00
-21
-2.97%		675.00
-10
-1.46%		680.00
5
0.74%		695.00
15
2.21%		697.00
2
0.29%		 677.33
10 月　705.00
8
1.15%		693.00
-12
-1.7%		 700.00
7
1.01%		695.00
-5
-0.71%		 　　　691.00
-4
-0.58%		691.00
0
0%		710.00
19
2.75%		 　697.00
-13
-1.83%		694.00
-3
-0.43%		696.00
2
0.29%		697.00
1
0.14%		697.00
0
0%		 　700.00
3
0.43%		690.00
-10
-1.43%		690.00
0
0%		680.00
-10
-1.45%		663.00
-17
-2.5%		 　644.00
-19
-2.87%		651.00
7
1.09%		688.17
11 月647.00
-4
-0.61%		650.00
3
0.46%		649.00
-1
-0.15%		 　667.00
18
2.77%		683.00
16
2.4%		680.00
-3
-0.44%		678.00
-2
-0.29%		681.00
3
0.44%		 　676.00
-5
-0.73%		652.00
-24
-3.55%		644.00
-8
-1.23%		650.00
6
0.93%		644.00
-6
-0.92%		 　644.00
0
0%		630.00
-14
-2.17%		608.00
-22
-3.49%		608.00
0
0%		630.00
22
3.62%		 　643.00
13
2.06%		647.00
4
0.62%		658.00
11
1.7%		636.00
-22
-3.34%		 650.74
12 月635.00
-1
-0.16%		 　619.00
-16
-2.52%		611.00
-8
-1.29%		600.00
-11
-1.8%		613.00
13
2.17%		620.00
7
1.14%		 　623.00
3
0.48%		633.00
10
1.61%		633.00
0
0%		638.00
5
0.79%		645.00
7
1.1%		 　635.00
-10
-1.55%		644.00
9
1.42%		640.00
-4
-0.62%		646.00
6
0.94%		644.00
-2
-0.31%		 　645.00
1
0.16%		646.00
1
0.16%		653.00
7
1.08%		670.00
17
2.6%		680.00
10
1.49%		　　635.8

說明:最高漲幅:8.29%最低跌幅:-8.43% 最高價:710.00最低價:462.00平均價:590.5,灰色底表示週末,漲175天(1725.5)元,跌123天(-1112.5)元,平盤18天
8%=2,7%=1,6%=1,5%=3,4%=6,3%=23,2%=50,1%=57,0%=50,-0%=1,-1%=1,-2%=3,-3%=17,-4%=21,-5%=29,-6%=51,

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
2017-01-03 6415 203120 185 93410440 453.00 463.00 452.00 462.00 8.00 0% 461.50 1 462.00 7 27.27
2017-01-04 6415 627442 551 299898834 471.00 482.50 465.00 480.00 18.00 3.9% 480.00 108 481.50 2 28.34
2017-01-05 6415 171251 172 82966233 478.00 487.00 478.00 486.00 6.00 1.25% 486.00 2 486.50 2 28.69
2017-01-06 6415 506815 437 250794387 490.00 500.00 486.00 488.00 2.00 0.41% 487.50 1 488.00 2 28.81
2017-01-09 6415 200105 195 95184690 486.00 488.00 469.00 476.50 11.50 -2.36% 476.50 174 477.50 1 28.13
2017-01-10 6415 78005 73 37027390 478.00 478.00 473.00 475.00 1.50 -0.31% 474.50 189 476.50 1 28.04
2017-01-11 6415 155145 155 74933890 480.00 488.00 479.50 482.00 7.00 1.47% 482.00 65 483.50 1 28.45
2017-01-12 6415 153157 155 73388360 480.00 481.00 476.00 479.00 3.00 -0.62% 479.00 170 479.50 1 28.28
2017-01-13 6415 156396 157 73601120 476.50 476.50 468.00 470.00 9.00 -1.88% 470.00 165 470.50 2 27.74
2017-01-16 6415 195173 197 90677253 470.00 470.00 462.50 464.00 6.00 -1.28% 464.00 61 466.00 1 27.39
2017-01-17 6415 81754 86 38433150 464.00 473.00 464.00 470.50 6.50 1.4% 470.50 1 471.50 1 27.77
2017-01-18 6415 235832 234 113394196 470.50 485.00 470.50 481.50 11.00 2.34% 481.50 1 482.00 5 28.42
2017-01-19 6415 140200 130 67114700 481.00 484.50 473.00 480.00 1.50 -0.31% 479.50 3 482.00 3 28.34
2017-01-20 6415 269737 254 130159678 480.00 488.00 477.00 479.50 0.50 -0.1% 479.50 4 480.00 4 28.31
2017-01-23 6415 137185 135 65512172 483.50 483.50 469.50 471.00 8.50 -1.77% 471.00 8 473.50 1 27.80
2017-01-24 6415 148388 131 70459800 476.50 478.00 473.00 475.00 4.00 0.85% 475.00 10 475.50 2 28.04
2017-02-02 6415 534558 425 260089436 475.00 493.50 475.00 485.00 10.00 2.11% 484.50 3 485.00 2 28.63
2017-02-03 6415 111525 106 54388675 485.00 490.00 485.00 490.00 5.00 1.03% 489.00 1 490.00 1 28.93
2017-02-06 6415 170498 158 84420516 492.50 499.50 491.00 495.00 5.00 1.02% 495.00 4 496.00 2 29.22
2017-02-07 6415 590160 485 300714780 494.50 515.00 494.50 510.00 15.00 3.03% 510.00 6 511.00 2 30.11
2017-02-08 6415 402084 321 205257580 510.00 517.00 505.00 517.00 7.00 1.37% 514.00 1 517.00 10 30.52
2017-02-09 6415 180450 184 91208650 516.00 516.00 500.00 500.00 17.00 -3.29% 499.00 4 500.00 17 29.52
2017-02-10 6415 220555 225 109341227 501.00 502.00 490.50 490.50 9.50 -1.9% 490.50 1 494.00 1 28.96
2017-02-13 6415 311819 307 152095758 491.50 494.50 481.50 485.00 5.50 -1.12% 485.00 5 485.50 2 28.63
2017-02-14 6415 273763 270 132745240 485.00 489.00 482.00 482.00 3.00 -0.62% 482.00 2 484.50 5 28.45
2017-02-15 6415 206221 197 100781743 482.50 498.00 482.50 485.50 3.50 0.73% 485.50 1 488.00 2 28.66
2017-02-16 6415 738947 641 370848394 489.50 507.00 489.50 505.00 19.50 4.02% 503.00 3 505.00 8 29.81
2017-02-17 6415 227716 207 115532296 501.00 514.00 499.50 510.00 5.00 0.99% 509.00 1 511.00 2 30.11
2017-02-18 6415 100877 93 51591270 510.00 516.00 509.00 512.00 2.00 0.39% 511.00 13 513.00 2 30.22
2017-02-20 6415 198209 180 102292844 514.00 523.00 507.00 517.00 5.00 0.98% 516.00 15 518.00 8 30.52
2017-02-21 6415 206300 150 105900400 520.00 521.00 505.00 511.00 6.00 -1.16% 507.00 9 512.00 4 30.17
2017-02-22 6415 203877 199 103217377 515.00 515.00 500.00 504.00 7.00 -1.37% 503.00 8 507.00 1 29.75
2017-02-23 6415 341325 299 176806400 504.00 523.00 503.00 515.00 11.00 2.18% 515.00 13 517.00 1 30.40
2017-02-24 6415 117862 118 60992206 517.00 520.00 515.00 517.00 2.00 0.39% 517.00 1 520.00 19 30.52
2017-03-01 6415 733778 651 388306340 517.00 538.00 517.00 534.00 17.00 3.29% 533.00 2 534.00 1 31.52
2017-03-02 6415 905145 759 494275725 534.00 571.00 530.00 548.00 14.00 2.62% 548.00 14 549.00 2 32.35
2017-03-03 6415 234174 230 125301568 538.00 543.00 528.00 532.00 16.00 -2.92% 531.00 2 532.00 6 31.40
2017-03-06 6415 358967 337 193105982 535.00 550.00 528.00 550.00 18.00 3.38% 545.00 3 550.00 6 32.47
2017-03-07 6415 264868 253 142804512 545.00 545.00 535.00 537.00 13.00 -2.36% 536.00 13 537.00 1 31.70
2017-03-08 6415 383420 311 200500660 537.00 537.00 518.00 518.00 19.00 -3.54% 517.00 5 520.00 1 30.58
2017-03-09 6415 133688 125 69070384 520.00 520.00 510.00 518.00 0.00 0% 515.00 2 518.00 1 30.58
2017-03-10 6415 364273 360 182973046 516.00 516.00 497.00 498.50 19.50 -3.76% 498.00 4 499.00 1 29.43
2017-03-13 6415 349206 330 175540442 502.00 512.00 499.50 502.00 3.50 0.7% 501.00 5 502.00 2 29.63
2017-03-14 6415 181089 166 91660390 506.00 511.00 501.00 509.00 7.00 1.39% 508.00 13 509.00 3 30.05
2017-03-15 6415 966246 865 528022134 537.00 557.00 532.00 532.00 23.00 4.52% 532.00 2 533.00 8 31.40
2017-03-16 6415 858361 799 469833604 533.00 568.00 531.00 568.00 36.00 6.77% 562.00 1 568.00 3 33.53
2017-03-17 6415 846882 622 490598268 595.00 600.00 561.00 574.00 6.00 1.06% 574.00 1 575.00 2 33.88
2017-03-20 6415 263700 253 152104700 574.00 585.00 569.00 574.00 0.00 0% 574.00 4 575.00 48 33.88
2017-03-21 6415 435895 386 248343570 575.00 580.00 558.00 569.00 5.00 -0.87% 569.00 5 570.00 1 33.59
2017-03-22 6415 360472 320 199763844 569.00 569.00 546.00 555.00 14.00 -2.46% 555.00 2 556.00 1 31.73
2017-03-23 6415 493180 361 283590220 567.00 584.00 564.00 582.00 27.00 4.86% 580.00 1 582.00 16 33.28
2017-03-24 6415 397547 356 227830713 580.00 580.00 560.00 574.00 8.00 -1.37% 574.00 4 578.00 2 32.82
2017-03-27 6415 286057 260 160495091 574.00 574.00 557.00 558.00 16.00 -2.79% 558.00 2 559.00 2 31.90
2017-03-28 6415 242253 242 136395680 559.00 569.00 558.00 563.00 5.00 0.9% 562.00 4 565.00 37 32.19
2017-03-29 6415 388500 328 219733486 565.00 575.00 561.00 564.00 1.00 0.18% 564.00 2 569.00 4 32.25
2017-03-30 6415 281201 234 158859128 562.00 569.00 562.00 563.00 1.00 -0.18% 562.00 3 569.00 2 32.19
2017-03-31 6415 292121 247 164448639 563.00 569.00 560.00 560.00 3.00 -0.53% 559.00 4 560.00 77 32.02
2017-04-05 6415 308836 299 173931976 562.00 568.00 560.00 562.00 2.00 0.36% 562.00 20 567.00 2 32.13
2017-04-06 6415 420232 293 235763376 560.00 566.00 556.00 564.00 2.00 0.36% 561.00 3 565.00 8 32.25
2017-04-07 6415 636000 276 356293569 564.00 568.00 556.00 557.00 7.00 -1.24% 557.00 2 558.00 1 31.85
2017-04-10 6415 633400 612 366712000 558.00 593.00 558.00 569.00 12.00 2.15% 569.00 3 575.00 2 32.53
2017-04-11 6415 356172 340 200166500 575.00 575.00 560.00 560.00 9.00 -1.58% 560.00 5 566.00 1 32.02
2017-04-12 6415 405530 396 218062550 560.00 560.00 530.00 533.00 27.00 -4.82% 533.00 4 538.00 2 30.47
2017-04-13 6415 255398 253 133723940 530.00 531.00 516.00 526.00 7.00 -1.31% 526.00 2 528.00 1 30.07
2017-04-14 6415 156015 146 80354785 529.00 529.00 509.00 512.00 14.00 -2.66% 512.00 2 514.00 3 29.27
2017-04-17 6415 82893 86 42540216 509.00 519.00 508.00 513.00 1.00 0.2% 513.00 2 515.00 1 29.33
2017-04-18 6415 272105 265 143510650 521.00 534.00 519.00 523.00 10.00 1.95% 523.00 1 524.00 2 29.90
2017-04-19 6415 171020 170 89457900 523.00 530.00 515.00 530.00 7.00 1.34% 524.00 2 531.00 1 30.30
2017-04-20 6415 306264 288 161057912 532.00 534.00 521.00 529.00 1.00 -0.19% 529.00 3 530.00 22 30.25
2017-04-21 6415 407382 347 218258942 545.00 546.00 530.00 535.00 6.00 1.13% 535.00 29 537.00 2 30.59
2017-04-24 6415 247964 229 132614976 538.00 541.00 526.00 541.00 6.00 1.12% 538.00 2 541.00 2 30.93
2017-04-25 6415 333448 325 180544424 547.00 547.00 537.00 542.00 1.00 0.18% 538.00 2 542.00 8 30.99
2017-04-26 6415 248003 212 135147737 548.00 548.00 542.00 542.00 0.00 0% 542.00 2 544.00 19 30.99
2017-04-27 6415 255300 138 138258700 541.00 544.00 540.00 540.00 2.00 -0.37% 540.00 28 541.00 54 30.87
2017-04-28 6415 216361 208 118365828 549.00 553.00 543.00 546.00 6.00 1.11% 546.00 4 550.00 7 31.22
2017-05-02 6415 522348 503 293934924 548.00 571.00 548.00 560.00 14.00 2.56% 560.00 14 561.00 1 32.02
2017-05-03 6415 510190 483 292830390 563.00 582.00 563.00 580.00 20.00 3.57% 579.00 1 581.00 2 33.16
2017-05-04 6415 150015 145 86702745 587.00 587.00 573.00 577.00 3.00 -0.52% 577.00 3 578.00 54 32.99
2017-05-05 6415 143202 147 82362746 574.00 580.00 571.00 573.00 4.00 -0.69% 572.00 2 574.00 1 32.76
2017-05-08 6415 208835 205 120213205 577.00 580.00 572.00 572.00 1.00 -0.17% 571.00 5 576.00 1 32.70
2017-05-09 6415 309525 214 178299875 572.00 580.00 572.00 575.00 3.00 0.52% 573.00 1 575.00 20 32.88
2017-05-10 6415 170929 164 99132246 572.00 589.00 570.00 579.00 4.00 0.7% 577.00 19 579.00 1 33.10
2017-05-11 6415 200020 201 116530580 577.00 588.00 577.00 579.00 0.00 0% 578.00 4 579.00 1 33.10
2017-05-12 6415 394217 351 232855030 579.00 599.00 579.00 591.00 12.00 2.07% 591.00 4 592.00 2 33.79
2017-05-15 6415 535135 474 324181675 596.00 613.00 592.00 605.00 14.00 2.37% 602.00 2 606.00 1 32.61
2017-05-16 6415 642806 641 366756554 601.00 606.00 554.00 554.00 51.00 -8.43% 554.00 3 556.00 3 29.87
2017-05-17 6415 438699 392 248524238 554.00 573.00 554.00 565.00 11.00 1.99% 565.00 8 569.00 2 30.46
2017-05-18 6415 442211 439 246808894 567.00 574.00 550.00 552.00 13.00 -2.3% 552.00 1 555.00 2 29.76
2017-05-19 6415 257379 224 142174977 558.00 558.00 548.00 554.00 2.00 0.36% 553.00 3 554.00 1 29.87
2017-05-22 6415 269417 273 148212265 560.00 563.00 542.00 545.00 9.00 -1.62% 542.00 5 547.00 6 29.38
2017-05-23 6415 257638 258 142801176 553.00 558.00 550.00 556.00 11.00 2.02% 555.00 3 556.00 1 29.97
2017-05-24 6415 379282 383 219092714 562.00 584.00 562.00 580.00 24.00 4.32% 580.00 1 582.00 5 31.27
2017-05-25 6415 253131 240 146874718 584.00 585.00 572.00 580.00 0.00 0% 580.00 5 584.00 2 31.27
2017-05-26 6415 321910 316 187666530 583.00 592.00 572.00 583.00 3.00 0.52% 583.00 12 589.00 1 31.43
2017-05-31 6415 263633 237 155141470 581.00 597.00 581.00 594.00 11.00 1.89% 583.00 2 594.00 4 32.02
2017-06-01 6415 165126 167 96512702 586.00 593.00 580.00 580.00 14.00 -2.36% 580.00 7 585.00 2 31.27
2017-06-02 6415 131465 132 76383235 580.00 585.00 578.00 579.00 1.00 -0.17% 578.00 2 579.00 1 31.21
2017-06-03 6415 50110 54 28866250 580.00 581.00 571.00 574.00 5.00 -0.86% 574.00 3 577.00 2 30.94
2017-06-06 6415 158020 140 91845600 589.00 590.00 578.00 580.00 6.00 1.05% 579.00 1 580.00 100 31.27
2017-06-07 6415 154620 103 90038440 581.00 587.00 580.00 580.00 0.00 0% 580.00 1 583.00 2 31.27
2017-06-08 6415 114109 118 66282002 577.00 585.00 577.00 578.00 2.00 -0.34% 578.00 3 582.00 2 31.16
2017-06-09 6415 228015 66 132159670 576.00 582.00 576.00 580.00 2.00 0.35% 580.00 12 581.00 1 31.27
2017-06-12 6415 260900 197 149854000 577.00 582.00 572.00 574.00 6.00 -1.03% 573.00 2 575.00 2 30.94
2017-06-13 6415 233099 231 132930331 579.00 579.00 568.00 568.00 6.00 -1.05% 568.00 1 569.00 2 30.62
2017-06-14 6415 209265 174 117586870 569.00 569.00 559.00 560.00 8.00 -1.41% 559.00 4 564.00 2 30.19
2017-06-15 6415 303513 309 166561124 558.00 560.00 543.00 548.00 12.00 -2.14% 543.00 2 548.00 1 29.54
2017-06-16 6415 331728 262 183640510 546.00 560.00 546.00 550.00 2.00 0.36% 550.00 4 552.00 3 29.65
2017-06-19 6415 230792 223 128508392 551.00 562.00 551.00 554.00 4.00 0.73% 554.00 4 558.00 8 29.87
2017-06-20 6415 210060 172 117601780 554.00 563.00 554.00 556.00 2.00 0.36% 555.00 5 556.00 1 29.97
2017-06-21 6415 112356 121 62853868 553.00 564.00 553.00 564.00 8.00 1.44% 563.00 2 564.00 7 30.40
2017-06-22 6415 213660 217 121519480 565.00 575.00 562.00 575.00 11.00 1.95% 574.00 4 575.00 5 31.00
2017-06-23 6415 67050 68 38573650 580.00 580.00 573.00 574.00 1.00 -0.17% 574.00 5 577.00 3 30.94
2017-06-26 6415 167023 161 97172340 572.00 585.00 572.00 584.00 10.00 1.74% 584.00 2 585.00 7 31.48
2017-06-27 6415 615846 589 368396292 592.00 608.00 585.00 593.00 9.00 1.54% 593.00 1 595.00 13 31.97
2017-06-28 6415 321953 320 192122317 600.00 606.00 590.00 593.00 0.00 0% 592.00 6 596.00 2 31.97
2017-06-29 6415 173000 173 103898000 594.00 605.00 594.00 599.00 6.00 1.01% 597.00 4 599.00 2 32.29
2017-06-30 6415 376171 358 219456429 603.00 603.00 578.00 586.00 13.00 -2.17% 584.00 2 586.00 2 31.59
2017-07-03 6415 132111 136 78287600 593.00 597.00 586.00 597.00 11.00 1.88% 597.00 3 598.00 4 32.18
2017-07-04 6415 316212 317 188998352 592.00 602.00 592.00 600.00 0.00 0.5% 597.00 7 600.00 4 32.35
2017-07-05 6415 202071 199 120055245 600.00 605.00 587.00 590.00 10.00 -1.67% 590.00 22 594.00 3 31.81
2017-07-06 6415 151038 140 88893420 590.00 592.00 585.00 585.00 5.00 -0.85% 584.00 3 585.00 1 31.54
2017-07-07 6415 159200 143 91634800 581.00 581.00 572.00 572.00 13.00 -2.22% 572.00 2 573.00 1 30.84
2017-07-10 6415 105090 106 60106390 580.00 580.00 566.00 566.00 6.00 -1.05% 566.00 1 568.00 3 30.51
2017-07-11 6415 324090 290 183628750 568.00 573.00 563.00 570.00 4.00 0.71% 570.00 1 571.00 3 30.73
2017-07-12 6415 608706 226 345737596 566.00 573.00 563.00 566.00 4.00 -0.7% 565.00 15 567.00 2 30.51
2017-07-13 6415 370717 370 214815728 569.00 586.00 569.00 578.00 12.00 2.12% 578.00 2 580.00 1 31.16
2017-07-14 6415 159680 170 92265640 576.00 581.00 574.00 577.00 1.00 -0.17% 576.00 4 577.00 1 31.11
2017-07-17 6415 235493 235 138618419 580.00 594.00 580.00 586.00 9.00 1.56% 586.00 2 587.00 26 31.59
2017-07-18 6415 486644 391 293205620 590.00 610.00 588.00 610.00 24.00 4.1% 606.00 2 610.00 10 32.88
2017-07-19 6415 310162 300 189472390 620.00 625.00 593.00 593.00 17.00 -2.79% 592.00 5 595.00 1 31.97
2017-07-20 6415 270507 272 160196116 596.00 602.00 585.00 585.00 8.00 -1.35% 585.00 1 588.00 1 31.54
2017-07-21 6415 286984 275 167502256 589.00 591.00 578.00 589.00 4.00 0.68% 589.00 2 591.00 2 31.75
2017-07-24 6415 119050 100 69453250 589.00 589.00 579.00 579.00 10.00 -1.7% 579.00 3 582.00 1 31.21
2017-07-25 6415 108180 107 63797200 586.00 592.00 583.00 592.00 13.00 2.25% 590.00 16 592.00 2 31.91
2017-07-26 6415 182000 165 107926000 593.00 600.00 589.00 592.00 0.00 0% 592.00 1 594.00 1 31.91
2017-07-27 6415 82300 75 48968500 597.00 598.00 592.00 593.00 1.00 0.17% 593.00 1 594.00 2 31.97
2017-07-28 6415 149616 152 87207128 594.00 594.00 578.00 580.00 13.00 -2.19% 579.00 7 580.00 1 31.27
2017-07-31 6415 101110 101 59423460 580.00 592.00 580.00 590.00 10.00 1.72% 588.00 19 591.00 2 31.81
2017-08-01 6415 157174 149 91775660 591.00 595.00 577.00 579.00 11.00 -1.86% 579.00 2 581.00 4 31.21
2017-08-02 6415 234158 237 138860010 579.00 600.00 579.00 599.00 20.00 3.45% 597.00 1 599.00 3 32.29
2017-08-03 6415 224153 216 133941270 597.00 602.00 594.00 594.00 5.00 -0.83% 594.00 5 596.00 1 32.02
2017-08-04 6415 110100 112 65429900 595.00 600.00 589.00 589.00 5.00 -0.84% 588.00 5 589.00 1 31.75
2017-08-07 6415 106094 105 63529306 592.00 603.00 592.00 603.00 14.00 2.38% 600.00 3 603.00 1 32.51
2017-08-08 6415 208040 208 126639160 611.00 614.00 600.00 609.00 6.00 1% 608.00 1 609.00 1 32.83
2017-08-09 6415 172050 167 103648000 608.00 615.00 595.00 600.00 9.00 -1.48% 600.00 1 604.00 2 32.35
2017-08-10 6415 174194 174 104079788 600.00 604.00 593.00 597.00 3.00 -0.5% 594.00 2 597.00 1 32.18
2017-08-11 6415 199391 197 118434517 593.00 604.00 588.00 591.00 6.00 -1.01% 590.00 5 593.00 2 29.00
2017-08-14 6415 742399 673 464885365 595.00 650.00 595.00 640.00 49.00 8.29% 638.00 4 640.00 9 31.40
2017-08-15 6415 565594 528 352667750 645.00 654.00 602.00 618.00 22.00 -3.44% 618.00 8 620.00 3 30.32
2017-08-16 6415 346293 323 219172539 639.00 645.00 623.00 627.00 9.00 1.46% 627.00 1 628.00 1 30.77
2017-08-17 6415 144096 134 90837152 633.00 640.00 621.00 640.00 13.00 2.07% 639.00 2 640.00 7 31.40
2017-08-18 6415 247299 203 158848163 639.00 649.00 630.00 641.00 1.00 0.16% 641.00 1 642.00 1 31.45
2017-08-21 6415 239750 199 153811350 641.00 652.00 633.00 633.00 8.00 -1.25% 633.00 10 641.00 1 31.06
2017-08-22 6415 77093 72 49221334 635.00 646.00 631.00 642.00 9.00 1.42% 635.00 1 642.00 3 31.50
2017-08-23 6415 134072 141 85623072 650.00 650.00 626.00 626.00 16.00 -2.49% 625.00 20 629.00 2 30.72
2017-08-24 6415 143191 140 91687341 626.00 655.00 626.00 655.00 29.00 4.63% 653.00 1 655.00 4 32.14
2017-08-25 6415 207495 194 136032175 658.00 670.00 643.00 660.00 5.00 0.76% 658.00 6 660.00 2 32.38
2017-08-28 6415 211952 210 142670552 659.00 685.00 654.00 680.00 20.00 3.03% 680.00 7 681.00 1 33.37
2017-08-29 6415 207013 207 140623762 674.00 690.00 667.00 678.00 2.00 -0.29% 675.00 4 678.00 2 33.27
2017-08-30 6415 125670 127 86111950 678.00 698.00 678.00 681.00 3.00 0.44% 681.00 1 685.00 1 33.42
2017-08-31 6415 135106 140 91084338 689.00 689.00 663.00 673.00 8.00 -1.17% 670.00 2 673.00 7 33.02
2017-09-01 6415 172193 168 113071573 659.00 665.00 650.00 655.00 18.00 -2.67% 655.00 3 656.00 1 32.14
2017-09-04 6415 117000 116 77937000 655.00 673.00 655.00 668.00 13.00 1.98% 667.00 1 670.00 4 32.78
2017-09-05 6415 288664 141 194504832 673.00 684.00 665.00 680.00 12.00 1.8% 678.00 1 680.00 3 33.37
2017-09-06 6415 188023 180 124696525 670.00 676.00 652.00 660.00 20.00 -2.94% 660.00 7 663.00 4 32.38
2017-09-07 6415 118000 111 78739000 668.00 670.00 664.00 667.00 7.00 1.06% 665.00 2 668.00 3 32.73
2017-09-08 6415 226000 87 150721500 667.00 670.00 661.00 661.00 6.00 -0.9% 661.00 3 663.00 1 32.43
2017-09-11 6415 153723 106 102149621 669.00 671.00 660.00 665.00 4.00 0.61% 662.00 1 667.00 4 32.63
2017-09-12 6415 157122 143 105200328 667.00 672.00 662.00 668.00 3.00 0.45% 667.00 2 668.00 1 32.78
2017-09-13 6415 188200 182 126564600 678.00 689.00 660.00 660.00 8.00 -1.2% 659.00 1 660.00 7 32.38
2017-09-14 6415 156260 156 102420080 655.00 661.00 653.00 655.00 5.00 -0.76% 655.00 3 656.00 1 32.14
2017-09-15 6415 267344 269 174900680 655.00 669.00 643.00 665.00 10.00 1.53% 664.00 6 666.00 1 32.63
2017-09-18 6415 146835 147 97103760 665.00 666.00 657.00 660.00 5.00 -0.75% 659.00 2 662.00 3 32.38
2017-09-19 6415 170660 175 113988880 661.00 677.00 660.00 665.00 5.00 0.76% 664.00 1 665.00 1 32.63
2017-09-20 6415 411583 404 285962266 669.00 710.00 664.00 706.00 41.00 6.17% 703.00 1 706.00 1 34.64
2017-09-21 6415 208373 180 146925829 703.00 711.00 699.00 706.00 0.00 0% 706.00 16 709.00 4 34.64
2017-09-22 6415 123010 121 85890060 705.00 705.00 688.00 705.00 1.00 -0.14% 701.00 1 705.00 5 34.59
2017-09-25 6415 201174 203 141850148 704.00 712.00 695.00 706.00 1.00 0.14% 705.00 6 706.00 2 34.64
2017-09-26 6415 162101 164 111489286 709.00 709.00 678.00 685.00 21.00 -2.97% 685.00 5 688.00 1 33.61
2017-09-27 6415 94037 95 63842345 690.00 691.00 673.00 675.00 10.00 -1.46% 675.00 1 677.00 2 33.12
2017-09-28 6415 159030 159 109066000 676.00 691.00 676.00 680.00 5.00 0.74% 680.00 6 686.00 1 33.37
2017-09-29 6415 188453 169 129132023 680.00 695.00 674.00 695.00 15.00 2.21% 683.00 2 695.00 4 34.10
2017-09-30 6415 16000 15 11173000 698.00 700.00 697.00 697.00 2.00 0.29% 695.00 1 701.00 1 34.20
2017-10-02 6415 163050 161 114600150 707.00 708.00 694.00 705.00 8.00 1.15% 705.00 14 706.00 1 34.59
2017-10-03 6415 87141 91 61196559 708.00 711.00 693.00 693.00 12.00 -1.7% 693.00 1 700.00 2 34.00
2017-10-05 6415 91000 91 63636000 693.00 705.00 693.00 700.00 7.00 1.01% 699.00 1 703.00 2 34.35
2017-10-06 6415 75050 76 52027000 700.00 703.00 686.00 695.00 5.00 -0.71% 693.00 3 695.00 1 34.10
2017-10-11 6415 126707 128 87619709 695.00 695.00 688.00 691.00 4.00 -0.58% 691.00 36 694.00 1 33.91
2017-10-12 6415 127000 122 88257000 693.00 700.00 691.00 691.00 0.00 0% 690.00 1 691.00 7 33.91
2017-10-13 6415 243887 237 171947448 695.00 713.00 694.00 710.00 19.00 2.75% 709.00 5 710.00 3 34.84
2017-10-16 6415 260996 193 183041236 710.00 712.00 697.00 697.00 13.00 -1.83% 697.00 5 699.00 1 34.20
2017-10-17 6415 127082 127 88570580 701.00 702.00 693.00 694.00 3.00 -0.43% 694.00 1 695.00 2 34.05
2017-10-18 6415 157030 146 109253850 696.00 699.00 694.00 696.00 2.00 0.29% 695.00 7 697.00 4 34.15
2017-10-19 6415 219030 218 152833850 690.00 701.00 690.00 697.00 1.00 0.14% 697.00 1 698.00 6 34.20
2017-10-20 6415 161843 163 113180356 700.00 702.00 697.00 697.00 0.00 0% 696.00 6 697.00 1 34.20
2017-10-23 6415 237935 218 166582825 695.00 704.00 695.00 700.00 3.00 0.43% 699.00 7 701.00 5 34.35
2017-10-24 6415 173006 146 120323152 700.00 700.00 690.00 690.00 10.00 -1.43% 689.00 4 694.00 1 33.86
2017-10-25 6415 120895 73 83085920 700.00 700.00 684.00 690.00 0.00 0% 688.00 3 691.00 2 33.86
2017-10-26 6415 104960 62 71696520 686.00 686.00 670.00 680.00 10.00 -1.45% 677.00 2 680.00 1 33.37
2017-10-27 6415 129685 146 85698415 687.00 687.00 648.00 663.00 17.00 -2.5% 660.00 3 664.00 4 32.53
2017-10-30 6415 205566 170 133400504 661.00 674.00 641.00 644.00 19.00 -2.87% 643.00 2 647.00 1 31.60
2017-10-31 6415 260712 263 169471496 651.00 665.00 637.00 651.00 7.00 1.09% 651.00 3 652.00 2 31.94
2017-11-01 6415 333895 332 215355820 653.00 657.00 638.00 647.00 4.00 -0.61% 644.00 1 648.00 2 31.75
2017-11-02 6415 101619 106 66297109 656.00 658.00 645.00 650.00 3.00 0.46% 650.00 1 651.00 2 31.89
2017-11-03 6415 168294 155 109396040 650.00 652.00 641.00 649.00 1.00 -0.15% 649.00 2 650.00 1 31.84
2017-11-06 6415 441102 257 291069544 655.00 668.00 652.00 667.00 18.00 2.77% 667.00 1 668.00 14 32.73
2017-11-07 6415 1051660 167 708810998 666.00 685.00 664.00 683.00 16.00 2.4% 683.00 1 685.00 1 33.51
2017-11-08 6415 179154 181 123407258 685.00 692.00 680.00 680.00 3.00 -0.44% 680.00 2 685.00 2 33.37
2017-11-09 6415 96180 100 65497500 682.00 686.00 676.00 678.00 2.00 -0.29% 678.00 3 680.00 2 33.27
2017-11-10 6415 25076 27 17070528 686.00 686.00 677.00 681.00 3.00 0.44% 680.00 23 684.00 1 33.42
2017-11-13 6415 135248 125 91378656 682.00 682.00 675.00 676.00 5.00 -0.73% 676.00 2 679.00 1 32.25
2017-11-14 6415 542248 534 356737440 688.00 688.00 646.00 652.00 24.00 -3.55% 652.00 7 653.00 1 31.11
2017-11-15 6415 298050 284 191524500 650.00 650.00 637.00 644.00 8.00 -1.23% 642.00 4 644.00 3 30.73
2017-11-16 6415 193406 195 125649276 641.00 655.00 641.00 650.00 6.00 0.93% 647.00 1 651.00 1 31.01
2017-11-17 6415 237687 239 153789465 650.00 654.00 643.00 644.00 6.00 -0.92% 644.00 3 645.00 11 30.73
2017-11-20 6415 154435 148 99935880 642.00 651.00 642.00 644.00 0.00 0% 644.00 1 646.00 2 30.73
2017-11-21 6415 572671 487 362268650 645.00 648.00 622.00 630.00 14.00 -2.17% 630.00 11 633.00 5 30.06
2017-11-22 6415 706105 632 429518130 633.00 638.00 598.00 608.00 22.00 -3.49% 608.00 1 609.00 1 29.01
2017-11-23 6415 395210 386 240667840 609.00 617.00 601.00 608.00 0.00 0% 608.00 3 610.00 1 29.01
2017-11-24 6415 412767 381 259019142 617.00 636.00 615.00 630.00 22.00 3.62% 628.00 2 630.00 108 30.06
2017-11-27 6415 256451 251 165019189 630.00 652.00 628.00 643.00 13.00 2.06% 643.00 1 644.00 1 30.68
2017-11-28 6415 217560 201 140665080 643.00 652.00 642.00 647.00 4.00 0.62% 647.00 1 650.00 3 30.87
2017-11-29 6415 135140 131 88337420 647.00 660.00 646.00 658.00 11.00 1.7% 656.00 4 659.00 1 31.39
2017-11-30 6415 347499 327 221015368 633.00 645.00 632.00 636.00 22.00 -3.34% 635.00 2 638.00 1 30.34
2017-12-01 6415 174709 176 111450670 648.00 648.00 632.00 635.00 1.00 -0.16% 634.00 3 635.00 1 30.30
2017-12-04 6415 387840 367 242796600 646.00 646.00 618.00 619.00 16.00 -2.52% 619.00 1 627.00 1 29.53
2017-12-05 6415 505203 398 305826336 612.00 612.00 599.00 611.00 8.00 -1.29% 611.00 1 612.00 5 29.15
2017-12-06 6415 286182 217 174174324 610.00 615.00 600.00 600.00 11.00 -1.8% 599.00 3 601.00 2 28.63
2017-12-07 6415 314313 262 190853648 600.00 621.00 596.00 613.00 13.00 2.17% 613.00 2 617.00 3 29.25
2017-12-08 6415 246590 185 152973500 613.00 626.00 605.00 620.00 7.00 1.14% 620.00 4 623.00 1 29.58
2017-12-11 6415 110030 111 68299600 620.00 624.00 620.00 623.00 3.00 0.48% 621.00 3 623.00 2 29.72
2017-12-12 6415 219194 222 136507026 612.00 634.00 612.00 633.00 10.00 1.61% 631.00 1 635.00 2 30.20
2017-12-13 6415 162200 162 102719800 639.00 639.00 622.00 633.00 0.00 0% 632.00 1 633.00 1 30.20
2017-12-14 6415 122890 122 77983260 633.00 638.00 630.00 638.00 5.00 0.79% 634.00 23 638.00 5 30.44
2017-12-15 6415 91591 93 58680831 638.00 645.00 635.00 645.00 7.00 1.1% 637.00 6 646.00 3 30.77
2017-12-18 6415 137200 130 87342000 639.00 640.00 633.00 635.00 10.00 -1.55% 635.00 6 639.00 3 30.30
2017-12-19 6415 177082 187 114086480 638.00 651.00 637.00 644.00 9.00 1.42% 644.00 2 648.00 2 30.73
2017-12-20 6415 151928 135 97362208 640.00 644.00 638.00 640.00 4.00 -0.62% 640.00 5 645.00 3 30.53
2017-12-21 6415 183080 176 118318680 640.00 649.00 640.00 646.00 6.00 0.94% 646.00 8 649.00 3 30.82
2017-12-22 6415 114030 105 73545320 646.00 648.00 640.00 644.00 2.00 -0.31% 642.00 2 644.00 1 30.73
2017-12-25 6415 86100 72 55499100 644.00 650.00 643.00 645.00 1.00 0.16% 645.00 2 646.00 1 30.77
2017-12-26 6415 205186 169 132600412 644.00 650.00 644.00 646.00 1.00 0.16% 646.00 2 649.00 1 30.82
2017-12-27 6415 104080 108 67723080 646.00 653.00 646.00 653.00 7.00 1.08% 652.00 1 653.00 1 31.15
2017-12-28 6415 268480 246 179187680 650.00 675.00 650.00 670.00 17.00 2.6% 670.00 4 671.00 1 31.97
2017-12-29 6415 219607 209 148495332 680.00 681.00 670.00 680.00 10.00 1.49% 678.00 1 680.00 9 32.44