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　687.00
0
0%		687.00
0
0%		683.00
-4
-0.58%		675.00
-8
-1.17%		 　680.00
5
0.74%		698.00
18
2.65%		704.00
6
0.86%		674.00
-30
-4.26%		675.00
1
0.15%		 　632.00
-43
-6.37%		614.00
-18
-2.85%		598.00
-16
-2.61%		600.00
2
0.33%		600.00
0
0%		 　625.00
25
4.17%		630.00
5
0.8%		631.00
1
0.16%		629.00
-2
-0.32%		609.00
-20
-3.18%		 　609.00
0
0%		620.00
11
1.81%		622.00
2
0.32%		643.38
2 月624.00
2
0.32%		616.00
-8
-1.28%		 　620.00
4
0.65%		591.00
-29
-4.68%		596.00
5
0.85%		601.00
5
0.84%		591.00
-10
-1.66%		 　596.00
5
0.85%		 　　　　　　　648.00
52
8.72%		640.00
-8
-1.23%		642.00
2
0.31%		 　639.00
-3
-0.47%		650.00
11
1.72%		 625.57
3 月645.00
-5
-0.77%		629.00
-16
-2.48%		 　615.00
-14
-2.23%		615.00
0
0%		612.00
-3
-0.49%		610.00
-2
-0.33%		628.00
18
2.95%		 　646.00
18
2.87%		662.00
16
2.48%		660.00
-2
-0.3%		680.00
20
3.03%		 　　　670.00
-10
-1.47%		665.00
-5
-0.75%		654.00
-11
-1.65%		641.00
-13
-1.99%		 　635.00
-6
-0.94%		656.00
21
3.31%		654.00
-2
-0.3%		657.00
3
0.46%		650.00
-7
-1.07%		642.00
-8
-1.23%		643.68
4 月 650.00
8
1.25%		640.00
-10
-1.54%		 　　　　632.00
-8
-1.25%		640.00
8
1.27%		620.00
-20
-3.13%		614.00
-6
-0.97%		617.00
3
0.49%		 　623.00
6
0.97%		621.00
-2
-0.32%		607.00
-14
-2.25%		617.00
10
1.65%		630.00
13
2.11%		 　620.00
-10
-1.59%		624.00
4
0.65%		613.00
-11
-1.76%		620.00
7
1.14%		625.00
5
0.81%		 　622.00
-3
-0.48%		 625.92
5 月　640.00
18
2.89%		628.00
-12
-1.88%		626.00
-2
-0.32%		 　638.00
12
1.92%		630.00
-8
-1.25%		620.00
-10
-1.59%		625.00
5
0.81%		616.00
-9
-1.44%		 　661.00
45
7.31%		627.00
-34
-5.14%		644.00
17
2.71%		639.00
-5
-0.78%		636.00
-3
-0.47%		 　640.00
4
0.63%		649.00
9
1.41%		659.00
10
1.54%		673.00
14
2.12%		673.00
0
0%		 　673.00
0
0%		673.00
0
0%		664.00
-9
-1.34%		686.00
22
3.31%		647.38
6 月666.00
-20
-2.92%		 　675.00
9
1.35%		685.00
10
1.48%		695.00
10
1.46%		 685.00
-10
-1.44%		 　693.00
8
1.17%		683.00
-10
-1.44%		693.00
10
1.46%		697.00
4
0.58%		713.00
16
2.3%		 　　685.00
-28
-3.93%		705.00
20
2.92%		707.00
2
0.28%		730.00
23
3.25%		 　745.00
15
2.05%		760.00
15
2.01%		770.00
10
1.32%		739.00
-31
-4.03%		741.00
2
0.27%		 709.85
7 月　753.00
12
1.62%		761.00
8
1.06%		767.00
6
0.79%		742.00
-25
-3.26%		744.00
2
0.27%		 　744.00
0
0%		737.00
-7
-0.94%		716.00
-21
-2.85%		694.00
-22
-3.07%		679.00
-15
-2.16%		 　664.00
-15
-2.21%		667.00
3
0.45%		670.00
3
0.45%		696.00
26
3.88%		693.00
-3
-0.43%		 　690.00
-3
-0.43%		690.00
0
0%		699.00
9
1.3%		712.00
13
1.86%		704.00
-8
-1.12%		 　702.00
-2
-0.28%		703.00
1
0.14%		708.73
8 月703.00
0
0%		700.00
-3
-0.43%		696.00
-4
-0.57%		 　696.00
0
0%		689.00
-7
-1.01%		693.00
4
0.58%		690.00
-3
-0.43%		687.00
-3
-0.43%		 　678.00
-9
-1.31%		685.00
7
1.03%		648.00
-37
-5.4%		600.00
-48
-7.41%		600.00
0
0%		 　584.00
-16
-2.67%		599.00
15
2.57%		600.00
1
0.17%		576.00
-24
-4%		545.00
-31
-5.38%		 　560.00
15
2.75%		594.00
34
6.07%		609.00
15
2.53%		600.00
-9
-1.48%		605.00
5
0.83%		635.37
9 月 　600.00
-5
-0.83%		630.00
30
5%		621.00
-9
-1.43%		605.00
-16
-2.58%		596.00
-9
-1.49%		 　569.00
-27
-4.53%		575.00
6
1.05%		570.00
-5
-0.87%		566.00
-4
-0.7%		566.00
0
0%		 　570.00
4
0.71%		569.00
-1
-0.18%		570.00
1
0.18%		560.00
-10
-1.75%		544.00
-16
-2.86%		 　　551.00
7
1.29%		542.00
-9
-1.63%		552.00
10
1.85%		550.00
-2
-0.36%		 571.12
10 月551.00
1
0.18%		550.00
-1
-0.18%		548.00
-2
-0.36%		520.00
-28
-5.11%		481.50
-38.5
-7.4%		 　490.00
8.5
1.77%		467.50
-22.5
-4.59%		 439.00
-28.5
-6.1%		451.00
12
2.73%		 　454.00
3
0.67%		430.00
-24
-5.29%		400.00
-30
-6.98%		417.50
17.5
4.38%		402.00
-15.5
-3.71%		 　419.00
17
4.23%		415.50
-3.5
-0.84%		410.00
-5.5
-1.32%		369.00
-41
-10%		383.00
14
3.79%		 　385.00
2
0.52%		374.50
-10.5
-2.73%		394.00
19.5
5.21%		442.17
11 月415.00
21
5.33%		441.50
26.5
6.39%		 　436.00
-5.5
-1.25%		431.50
-4.5
-1.03%		446.50
15
3.48%		451.50
5
1.12%		439.50
-12
-2.66%		 　477.00
37.5
8.53%		489.50
12.5
2.62%		470.00
-19.5
-3.98%		 403.50
-66.5
-14.15%		 　407.50
4
0.99%		402.00
-5.5
-1.35%		405.50
3.5
0.87%		394.00
-11.5
-2.84%		390.50
-3.5
-0.89%		 　400.00
9.5
2.43%		404.00
4
1%		436.50
32.5
8.04%		443.50
7
1.6%		487.50
44
9.92%		 434.5
12 月　　535.00
47.5
9.74%		500.00
-35
-6.54%		478.50
-21.5
-4.3%		480.00
1.5
0.31%		465.00
-15
-3.13%		 　454.00
-11
-2.37%		455.00
1
0.22%		480.00
25
5.49%		487.00
7
1.46%		485.50
-1.5
-0.31%		 　481.50
-4
-0.82%		491.00
9.5
1.97%		489.00
-2
-0.41%		476.00
-13
-2.66%		470.00
-6
-1.26%		468.50
-1.5
-0.32%		 466.50
-2
-0.43%		455.50
-11
-2.36%		445.00
-10.5
-2.31%		469.50
24.5
5.51%		453.00
-16.5
-3.51%		　　　474.48

說明:最高漲幅:9.92%最低跌幅:-14.15% 最高價:770.00最低價:369.00平均價:595.92,灰色底表示週末,漲141天(1717.5)元,跌146天(-1885)元,平盤18天
10%=3,9%=4,8%=1,7%=2,6%=3,5%=4,4%=7,3%=19,2%=24,1%=52,0%=40,-0%=1,-1%=2,-2%=4,-3%=4,-4%=9,-5%=9,-6%=17,-7%=22,-8%=29,-9%=49,

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
2018-01-02 6415 175152 175 120531120 680.00 692.00 680.00 687.00 7.00 0% 686.00 1 687.00 1 32.78
2018-01-03 6415 243038 215 167354674 690.00 695.00 685.00 687.00 0.00 0% 686.00 3 687.00 1 32.78
2018-01-04 6415 300024 295 203550296 685.00 690.00 674.00 683.00 4.00 -0.58% 680.00 4 683.00 3 32.59
2018-01-05 6415 119590 125 80746840 680.00 683.00 669.00 675.00 8.00 -1.17% 675.00 3 676.00 2 32.20
2018-01-08 6415 118502 93 80485352 676.00 689.00 676.00 680.00 5.00 0.74% 680.00 10 681.00 2 32.44
2018-01-09 6415 371894 364 257708648 680.00 699.00 680.00 698.00 18.00 2.65% 695.00 2 698.00 10 33.30
2018-01-10 6415 360245 357 253663500 701.00 712.00 696.00 704.00 6.00 0.86% 701.00 4 704.00 1 33.59
2018-01-11 6415 413890 411 280912200 696.00 701.00 660.00 674.00 30.00 -4.26% 674.00 3 679.00 1 32.16
2018-01-12 6415 191070 188 129456110 675.00 690.00 672.00 675.00 1.00 0.15% 674.00 3 675.00 2 32.20
2018-01-15 6415 768402 461 488669360 662.00 662.00 627.00 632.00 43.00 -6.37% 632.00 3 634.00 1 30.15
2018-01-16 6415 564351 478 350291269 632.00 635.00 612.00 614.00 18.00 -2.85% 614.00 8 615.00 2 29.29
2018-01-17 6415 871899 544 527104340 614.00 614.00 597.00 598.00 16.00 -2.61% 598.00 9 603.00 2 28.53
2018-01-18 6415 423016 348 255848792 606.00 619.00 598.00 600.00 2.00 0.33% 599.00 2 604.00 2 28.63
2018-01-19 6415 365015 260 219283300 605.00 606.00 598.00 600.00 0.00 0% 600.00 4 603.00 1 28.63
2018-01-22 6415 699100 506 441061686 605.00 647.00 604.00 625.00 25.00 4.17% 625.00 53 637.00 2 29.82
2018-01-23 6415 293128 282 183927280 628.00 635.00 620.00 630.00 5.00 0.8% 630.00 13 631.00 3 30.06
2018-01-24 6415 117500 124 74254500 631.00 645.00 625.00 631.00 1.00 0.16% 631.00 2 634.00 1 30.10
2018-01-25 6415 147735 149 93285510 640.00 640.00 627.00 629.00 2.00 -0.32% 628.00 2 635.00 2 30.01
2018-01-26 6415 208000 205 128284000 623.00 628.00 609.00 609.00 20.00 -3.18% 609.00 69 610.00 2 29.06
2018-01-29 6415 151735 153 92659715 615.00 617.00 606.00 609.00 0.00 0% 609.00 24 611.00 2 29.06
2018-01-30 6415 311411 307 193627820 609.00 629.00 607.00 620.00 11.00 1.81% 619.00 2 620.00 4 29.58
2018-01-31 6415 151511 145 94326353 628.00 628.00 615.00 622.00 2.00 0.32% 621.00 1 622.00 1 29.68
2018-02-01 6415 330900 309 207481800 622.00 632.00 620.00 624.00 2.00 0.32% 620.00 37 625.00 6 29.77
2018-02-02 6415 264101 238 163205125 620.00 621.00 615.00 616.00 8.00 -1.28% 613.00 1 616.00 4 29.39
2018-02-05 6415 109100 111 67412600 613.00 624.00 608.00 620.00 4.00 0.65% 617.00 4 622.00 4 29.58
2018-02-06 6415 370642 316 221001634 610.00 612.00 589.00 591.00 29.00 -4.68% 591.00 3 594.00 1 28.20
2018-02-07 6415 395532 176 236664708 597.00 607.00 592.00 596.00 5.00 0.85% 596.00 2 597.00 1 28.44
2018-02-08 6415 315060 105 188917761 612.00 612.00 596.00 601.00 5.00 0.84% 601.00 2 604.00 2 28.67
2018-02-09 6415 122090 76 71142890 565.00 599.00 565.00 591.00 10.00 -1.66% 591.00 1 595.00 2 28.20
2018-02-12 6415 180146 117 107637308 596.00 607.00 578.00 596.00 5.00 0.85% 594.00 1 596.00 3 28.44
2018-02-21 6415 591505 416 372318220 605.00 655.00 604.00 648.00 52.00 8.72% 647.00 6 650.00 25 30.92
2018-02-22 6415 227792 221 147105712 645.00 651.00 631.00 640.00 8.00 -1.23% 640.00 1 644.00 2 30.53
2018-02-23 6415 213641 214 137319958 642.00 651.00 635.00 642.00 2.00 0.31% 642.00 1 643.00 5 30.63
2018-02-26 6415 146305 149 93990370 641.00 647.00 636.00 639.00 3.00 -0.47% 638.00 4 645.00 25 30.49
2018-02-27 6415 176023 176 113778950 649.00 652.00 642.00 650.00 11.00 1.72% 645.00 22 652.00 11 31.01
2018-03-01 6415 120573 113 77748585 648.00 652.00 641.00 645.00 5.00 -0.77% 644.00 6 645.00 19 30.77
2018-03-02 6415 69120 72 43855480 639.00 640.00 629.00 629.00 16.00 -2.48% 629.00 6 631.00 2 30.01
2018-03-05 6415 207383 167 129001311 629.00 631.00 609.00 615.00 14.00 -2.23% 615.00 4 617.00 1 29.34
2018-03-06 6415 149916 155 93278676 623.00 633.00 615.00 615.00 0.00 0% 615.00 3 618.00 1 29.34
2018-03-07 6415 383000 239 235463000 615.00 622.00 608.00 612.00 3.00 -0.49% 612.00 1 613.00 2 29.20
2018-03-08 6415 145024 145 88927736 612.00 621.00 609.00 610.00 2.00 -0.33% 610.00 8 614.00 1 29.10
2018-03-09 6415 247471 189 155700114 619.00 636.00 619.00 628.00 18.00 2.95% 628.00 2 629.00 1 29.96
2018-03-12 6415 312170 177 201842140 642.00 649.00 642.00 646.00 18.00 2.87% 645.00 1 648.00 2 30.82
2018-03-13 6415 706472 400 465936104 642.00 666.00 642.00 662.00 16.00 2.48% 661.00 2 663.00 6 31.58
2018-03-14 6415 216050 99 142642800 655.00 667.00 655.00 660.00 2.00 -0.3% 660.00 8 662.00 2 31.49
2018-03-15 6415 260164 237 175293864 660.00 683.00 660.00 680.00 20.00 3.03% 670.00 1 680.00 6 32.44
2018-03-20 6415 150571 98 100808286 660.00 674.00 660.00 670.00 2.00 -1.47% 670.00 6 671.00 2 31.97
2018-03-21 6415 234056 154 155624240 670.00 670.00 652.00 665.00 5.00 -0.75% 665.00 3 666.00 12 32.27
2018-03-22 6415 204076 199 134528704 663.00 665.00 652.00 654.00 11.00 -1.65% 654.00 3 655.00 10 31.73
2018-03-23 6415 144343 133 92525491 636.00 652.00 636.00 641.00 13.00 -1.99% 641.00 1 642.00 5 31.10
2018-03-26 6415 151470 156 95630570 644.00 644.00 623.00 635.00 6.00 -0.94% 635.00 2 638.00 1 30.81
2018-03-27 6415 212738 212 137764604 640.00 656.00 640.00 656.00 21.00 3.31% 650.00 3 658.00 1 31.83
2018-03-28 6415 205170 198 135177500 656.00 664.00 653.00 654.00 2.00 -0.3% 654.00 2 660.00 19 31.73
2018-03-29 6415 155679 132 102699987 660.00 668.00 654.00 657.00 3.00 0.46% 657.00 4 660.00 7 31.88
2018-03-30 6415 139047 111 90664550 661.00 663.00 647.00 650.00 7.00 -1.07% 650.00 44 653.00 1 31.54
2018-03-31 6415 17003 18 11007938 650.00 653.00 642.00 642.00 8.00 -1.23% 642.00 2 650.00 33 31.15
2018-04-02 6415 104765 101 67809840 651.00 651.00 643.00 650.00 8.00 1.25% 649.00 1 650.00 2 31.54
2018-04-03 6415 78817 51 50530560 650.00 650.00 637.00 640.00 10.00 -1.54% 638.00 1 640.00 5 31.05
2018-04-09 6415 275500 236 175091500 635.00 640.00 627.00 632.00 8.00 -1.25% 631.00 2 635.00 2 30.66
2018-04-10 6415 217064 118 139212032 652.00 652.00 637.00 640.00 8.00 1.27% 639.00 3 640.00 17 31.05
2018-04-11 6415 216576 202 135425440 633.00 634.00 618.00 620.00 20.00 -3.13% 620.00 21 621.00 5 30.08
2018-04-12 6415 139000 96 86171000 621.00 632.00 614.00 614.00 6.00 -0.97% 614.00 1 619.00 1 29.79
2018-04-13 6415 101819 101 62890970 622.00 623.00 614.00 617.00 3.00 0.49% 617.00 2 618.00 2 29.94
2018-04-16 6415 384250 152 238228640 620.00 625.00 617.00 623.00 6.00 0.97% 623.00 2 624.00 3 30.23
2018-04-17 6415 139380 140 86422600 623.00 623.00 618.00 621.00 2.00 -0.32% 620.00 7 622.00 5 30.13
2018-04-18 6415 102496 100 63031024 616.00 619.00 607.00 607.00 14.00 -2.25% 607.00 7 613.00 2 29.45
2018-04-19 6415 77154 55 47511172 613.00 620.00 613.00 617.00 10.00 1.65% 617.00 2 619.00 2 29.94
2018-04-20 6415 156996 117 97806500 614.00 637.00 614.00 630.00 13.00 2.11% 630.00 5 635.00 4 30.57
2018-04-23 6415 122225 53 76500625 630.00 631.00 619.00 620.00 10.00 -1.59% 619.00 2 624.00 4 30.08
2018-04-24 6415 25022 30 15532684 615.00 624.00 615.00 624.00 4.00 0.65% 620.00 7 624.00 1 30.28
2018-04-25 6415 171000 65 105438200 624.00 624.00 611.00 613.00 11.00 -1.76% 612.00 3 618.00 1 29.74
2018-04-26 6415 207030 51 128497540 614.00 628.00 614.00 620.00 7.00 1.14% 618.00 1 620.00 4 30.08
2018-04-27 6415 288020 117 178485500 620.00 636.00 617.00 625.00 5.00 0.81% 622.00 1 626.00 1 30.33
2018-04-30 6415 119012 114 74146488 628.00 628.00 620.00 622.00 3.00 -0.48% 622.00 1 624.00 1 30.18
2018-05-02 6415 348618 287 223632430 628.00 655.00 628.00 640.00 18.00 2.89% 636.00 1 640.00 1 31.05
2018-05-03 6415 105012 36 66618572 629.00 636.00 628.00 628.00 12.00 -1.88% 628.00 2 635.00 8 30.47
2018-05-04 6415 26719 23 16759499 627.00 633.00 626.00 626.00 2.00 -0.32% 626.00 3 630.00 1 30.37
2018-05-07 6415 218858 76 138718972 632.00 655.00 627.00 638.00 12.00 1.92% 638.00 1 639.00 1 30.96
2018-05-08 6415 312070 68 197748860 639.00 639.00 621.00 630.00 8.00 -1.25% 629.00 1 633.00 1 30.57
2018-05-09 6415 355003 205 218623875 630.00 630.00 610.00 620.00 10.00 -1.59% 619.00 1 621.00 1 30.08
2018-05-10 6415 58050 57 36078300 624.00 629.00 619.00 625.00 5.00 0.81% 622.00 2 625.00 1 30.33
2018-05-11 6415 305010 277 191773210 630.00 640.00 610.00 616.00 9.00 -1.44% 616.00 2 620.00 2 29.89
2018-05-14 6415 184214 173 118815598 637.00 668.00 622.00 661.00 45.00 7.31% 658.00 1 662.00 2 32.07
2018-05-15 6415 138431 142 89135944 655.00 658.00 627.00 627.00 34.00 -5.14% 625.00 2 649.00 1 29.74
2018-05-16 6415 134509 127 86145760 636.00 649.00 630.00 644.00 17.00 2.71% 643.00 1 644.00 2 30.55
2018-05-17 6415 101020 101 65022720 638.00 649.00 638.00 639.00 5.00 -0.78% 638.00 2 639.00 1 30.31
2018-05-18 6415 78456 82 49959752 638.00 641.00 633.00 636.00 3.00 -0.47% 636.00 7 637.00 2 30.17
2018-05-21 6415 62012 39 39844656 641.00 648.00 640.00 640.00 4.00 0.63% 638.00 1 640.00 3 30.36
2018-05-22 6415 97780 100 62927320 640.00 649.00 640.00 649.00 9.00 1.41% 643.00 1 649.00 4 30.79
2018-05-23 6415 95927 63 62651185 645.00 659.00 645.00 659.00 10.00 1.54% 655.00 1 659.00 3 31.26
2018-05-24 6415 142641 147 94968188 655.00 674.00 652.00 673.00 14.00 2.12% 669.00 2 673.00 3 31.93
2018-05-25 6415 83800 83 56321200 670.00 678.00 665.00 673.00 0.00 0% 673.00 1 675.00 8 31.93
2018-05-28 6415 75203 82 50487130 680.00 680.00 651.00 673.00 0.00 0% 671.00 4 673.00 2 31.93
2018-05-29 6415 55000 49 37027000 668.00 675.00 668.00 673.00 0.00 0% 673.00 6 675.00 1 31.93
2018-05-30 6415 125111 60 83948592 670.00 676.00 662.00 664.00 9.00 -1.34% 664.00 1 667.00 1 31.50
2018-05-31 6415 193128 166 130912808 668.00 686.00 658.00 686.00 22.00 3.31% 677.00 3 687.00 5 32.54
2018-06-01 6415 141305 147 94120910 680.00 680.00 662.00 666.00 20.00 -2.92% 666.00 1 667.00 1 31.59
2018-06-04 6415 31100 33 20877100 670.00 675.00 667.00 675.00 9.00 1.35% 672.00 1 675.00 3 32.02
2018-06-05 6415 155100 123 106416100 682.00 691.00 677.00 685.00 10.00 1.48% 683.00 4 686.00 2 32.50
2018-06-06 6415 148125 106 102471569 699.00 699.00 689.00 695.00 10.00 1.46% 693.00 2 695.00 9 32.97
2018-06-08 6415 163010 117 112009020 691.00 698.00 680.00 685.00 10.00 -1.44% 683.00 5 685.00 4 32.50
2018-06-11 6415 292313 245 200561657 686.00 698.00 678.00 693.00 8.00 1.17% 685.00 16 693.00 3 32.87
2018-06-12 6415 178669 173 122213251 686.00 690.00 679.00 683.00 10.00 -1.44% 683.00 8 684.00 1 32.40
2018-06-13 6415 334128 304 232447320 684.00 702.00 684.00 693.00 10.00 1.46% 691.00 5 693.00 6 32.87
2018-06-14 6415 316180 266 223890740 695.00 714.00 695.00 697.00 4.00 0.58% 697.00 2 703.00 4 33.06
2018-06-15 6415 192089 188 136804923 699.00 723.00 698.00 713.00 16.00 2.3% 713.00 5 714.00 1 33.82
2018-06-19 6415 167055 149 114747785 701.00 702.00 678.00 685.00 28.00 -3.93% 685.00 4 686.00 3 32.50
2018-06-20 6415 170249 156 118455549 689.00 710.00 688.00 705.00 20.00 2.92% 703.00 1 708.00 2 33.44
2018-06-21 6415 102120 81 72066360 702.00 710.00 701.00 707.00 2.00 0.28% 706.00 2 709.00 1 33.54
2018-06-22 6415 257539 235 186059314 700.00 732.00 700.00 730.00 23.00 3.25% 726.00 1 731.00 2 34.63
2018-06-25 6415 496132 473 375873340 731.00 780.00 731.00 745.00 15.00 2.05% 744.00 2 746.00 1 35.34
2018-06-26 6415 407590 302 306877450 742.00 761.00 735.00 760.00 15.00 2.01% 752.00 7 761.00 2 36.05
2018-06-27 6415 808418 191 619990392 770.00 777.00 760.00 770.00 10.00 1.32% 770.00 2 771.00 1 36.53
2018-06-28 6415 513270 178 381074230 770.00 770.00 714.00 739.00 31.00 -4.03% 738.00 1 739.00 1 35.06
2018-06-29 6415 238330 142 176086210 725.00 748.00 725.00 741.00 2.00 0.27% 738.00 2 741.00 49 35.15
2018-07-02 6415 116420 120 86878740 741.00 753.00 737.00 753.00 12.00 1.62% 751.00 2 754.00 1 35.72
2018-07-03 6415 70414 46 53043054 749.00 761.00 742.00 761.00 8.00 1.06% 750.00 2 761.00 1 36.10
2018-07-04 6415 136050 85 103527250 761.00 768.00 750.00 767.00 6.00 0.79% 759.00 1 767.00 1 36.39
2018-07-05 6415 43061 47 32130567 760.00 760.00 742.00 742.00 25.00 -3.26% 742.00 2 744.00 1 35.20
2018-07-06 6415 251006 71 187262036 740.00 756.00 731.00 744.00 2.00 0.27% 744.00 1 745.00 10 35.29
2018-07-09 6415 121080 123 91455520 754.00 771.00 742.00 744.00 0.00 0% 743.00 2 744.00 1 35.29
2018-07-10 6415 115050 62 84606850 738.00 743.00 722.00 737.00 0.00 -0.94% 733.00 2 738.00 8 34.96
2018-07-11 6415 322002 198 231015440 727.00 727.00 714.00 716.00 21.00 -2.85% 714.00 6 716.00 13 33.97
2018-07-12 6415 283323 219 195516224 702.00 705.00 681.00 694.00 22.00 -3.07% 692.00 2 694.00 1 32.92
2018-07-13 6415 190893 140 129734680 694.00 696.00 672.00 679.00 15.00 -2.16% 677.00 1 679.00 7 32.21
2018-07-16 6415 222000 175 148436000 679.00 683.00 663.00 664.00 15.00 -2.21% 664.00 1 667.00 1 31.50
2018-07-17 6415 255874 221 169727462 664.00 676.00 655.00 667.00 3.00 0.45% 667.00 1 675.00 10 31.64
2018-07-18 6415 247274 190 165628484 679.00 679.00 668.00 670.00 3.00 0.45% 668.00 1 670.00 17 31.78
2018-07-19 6415 599287 484 424128678 710.00 737.00 693.00 696.00 26.00 3.88% 695.00 3 696.00 15 33.02
2018-07-20 6415 259153 175 181184955 715.00 715.00 690.00 693.00 3.00 -0.43% 693.00 2 699.00 3 32.87
2018-07-23 6415 92922 69 64576212 710.00 710.00 690.00 690.00 3.00 -0.43% 690.00 4 692.00 1 32.73
2018-07-24 6415 254430 37 176273000 693.00 693.00 681.00 690.00 0.00 0% 690.00 38 691.00 3 32.73
2018-07-25 6415 308349 81 213719027 702.00 702.00 689.00 699.00 9.00 1.3% 695.00 2 700.00 4 33.16
2018-07-26 6415 142162 112 99272006 700.00 712.00 681.00 712.00 13.00 1.86% 709.00 1 712.00 3 33.78
2018-07-27 6415 159686 78 111875452 713.00 713.00 693.00 704.00 8.00 -1.12% 702.00 1 704.00 2 33.40
2018-07-30 6415 48085 39 33719180 710.00 710.00 690.00 702.00 2.00 -0.28% 702.00 1 703.00 2 33.30
2018-07-31 6415 79142 38 55461536 706.00 706.00 696.00 703.00 1.00 0.14% 700.00 1 704.00 2 33.35
2018-08-01 6415 103000 100 72486000 703.00 709.00 700.00 703.00 0.00 0% 703.00 3 704.00 1 33.35
2018-08-02 6415 84207 85 58749871 703.00 706.00 690.00 700.00 3.00 -0.43% 698.00 2 700.00 16 33.21
2018-08-03 6415 75001 74 52039714 704.00 704.00 686.00 696.00 4.00 -0.57% 694.00 1 699.00 2 33.02
2018-08-06 6415 64500 72 44887500 701.00 701.00 691.00 696.00 0.00 0% 693.00 1 696.00 4 33.02
2018-08-07 6415 93005 86 64382510 698.00 698.00 689.00 689.00 7.00 -1.01% 687.00 4 695.00 1 32.69
2018-08-08 6415 110015 85 75831515 696.00 696.00 685.00 693.00 4.00 0.58% 686.00 5 694.00 2 32.87
2018-08-09 6415 92000 91 63454000 697.00 697.00 684.00 690.00 3.00 -0.43% 689.00 1 690.00 1 32.73
2018-08-10 6415 205344 185 140596592 692.00 692.00 677.00 687.00 3.00 -0.43% 680.00 3 687.00 1 32.59
2018-08-13 6415 57080 56 38577960 671.00 679.00 671.00 678.00 9.00 -1.31% 678.00 6 679.00 1 32.16
2018-08-14 6415 112001 108 76028693 678.00 699.00 674.00 685.00 7.00 1.03% 685.00 1 686.00 1 33.19
2018-08-15 6415 488000 429 317719000 675.00 675.00 628.00 648.00 37.00 -5.4% 640.00 2 649.00 2 31.40
2018-08-16 6415 731604 591 436579400 615.00 615.00 589.00 600.00 48.00 -7.41% 600.00 17 602.00 1 29.07
2018-08-17 6415 296706 298 178629776 600.00 610.00 599.00 600.00 0.00 0% 600.00 15 601.00 1 29.07
2018-08-20 6415 229086 222 135613654 600.00 601.00 583.00 584.00 16.00 -2.67% 582.00 12 589.00 1 28.29
2018-08-21 6415 198125 198 117444750 575.00 602.00 571.00 599.00 15.00 2.57% 599.00 9 600.00 1 29.02
2018-08-22 6415 98165 102 59350670 596.00 610.00 596.00 600.00 1.00 0.17% 600.00 3 602.00 1 29.07
2018-08-23 6415 381135 293 221095355 598.00 598.00 572.00 576.00 24.00 -4% 576.00 3 580.00 8 27.91
2018-08-24 6415 676197 322 377945274 575.00 575.00 545.00 545.00 31.00 -5.38% 545.00 3 547.00 1 26.41
2018-08-27 6415 292080 146 163558980 547.00 563.00 547.00 560.00 15.00 2.75% 559.00 1 560.00 2 27.13
2018-08-28 6415 703386 444 414899284 583.00 600.00 583.00 594.00 34.00 6.07% 591.00 1 594.00 2 28.78
2018-08-29 6415 1004938 383 602155582 595.00 609.00 580.00 609.00 15.00 2.53% 608.00 1 609.00 3 29.51
2018-08-30 6415 375900 234 231125400 638.00 638.00 598.00 600.00 9.00 -1.48% 600.00 1 601.00 1 29.07
2018-08-31 6415 220040 206 131263240 599.00 605.00 584.00 605.00 5.00 0.83% 600.00 8 605.00 2 29.31
2018-09-03 6415 121510 122 73078260 609.00 609.00 599.00 600.00 5.00 -0.83% 600.00 13 604.00 7 29.07
2018-09-04 6415 367203 164 223679078 604.00 633.00 600.00 630.00 30.00 5% 630.00 4 633.00 1 30.52
2018-09-05 6415 134620 108 83955000 633.00 634.00 620.00 621.00 9.00 -1.43% 620.00 3 625.00 15 30.09
2018-09-06 6415 206073 156 126141405 629.00 629.00 595.00 605.00 16.00 -2.58% 604.00 1 606.00 1 29.31
2018-09-07 6415 230210 197 135660210 605.00 607.00 580.00 596.00 9.00 -1.49% 594.00 2 602.00 3 28.88
2018-09-10 6415 202726 138 115739894 597.00 599.00 555.00 569.00 27.00 -4.53% 567.00 1 570.00 23 27.57
2018-09-11 6415 272000 123 154629000 561.00 575.00 561.00 575.00 6.00 1.05% 572.00 1 578.00 33 27.86
2018-09-12 6415 110010 109 63242050 575.00 578.00 570.00 570.00 5.00 -0.87% 570.00 1 571.00 1 27.62
2018-09-13 6415 209762 126 119686474 568.00 578.00 565.00 566.00 4.00 -0.7% 566.00 3 568.00 1 27.42
2018-09-14 6415 161066 150 91668656 567.00 573.00 566.00 566.00 0.00 0% 566.00 1 568.00 9 27.42
2018-09-17 6415 255388 100 145938160 566.00 576.00 566.00 570.00 4.00 0.71% 570.00 2 571.00 2 27.62
2018-09-18 6415 103247 80 58473802 565.00 573.00 561.00 569.00 1.00 -0.18% 566.00 1 572.00 1 27.57
2018-09-19 6415 321950 293 182532700 568.00 579.00 557.00 570.00 1.00 0.18% 569.00 1 576.00 1 27.62
2018-09-20 6415 35080 36 19789960 569.00 569.00 560.00 560.00 10.00 -1.75% 560.00 9 562.00 1 27.13
2018-09-21 6415 233872 220 127349296 560.00 560.00 539.00 544.00 16.00 -2.86% 544.00 2 545.00 1 26.36
2018-09-25 6415 353732 236 195124404 545.00 564.00 545.00 551.00 7.00 1.29% 550.00 2 551.00 9 26.70
2018-09-26 6415 309070 206 168624290 515.00 553.00 515.00 542.00 9.00 -1.63% 542.00 6 546.00 1 26.26
2018-09-27 6415 288898 240 158415104 542.00 554.00 532.00 552.00 10.00 1.85% 552.00 1 554.00 4 26.74
2018-09-28 6415 596000 191 331141500 555.00 567.00 548.00 550.00 2.00 -0.36% 550.00 28 553.00 6 26.65
2018-10-01 6415 105119 108 58129807 550.00 560.00 544.00 551.00 1.00 0.18% 551.00 2 553.00 1 26.70
2018-10-02 6415 40210 43 22124710 547.00 554.00 544.00 550.00 1.00 -0.18% 550.00 3 551.00 1 26.65
2018-10-03 6415 52000 51 28565000 546.00 551.00 545.00 548.00 2.00 -0.36% 548.00 1 550.00 3 26.55
2018-10-04 6415 393700 217 212282900 545.00 545.00 518.00 520.00 28.00 -5.11% 519.00 16 520.00 2 25.19
2018-10-05 6415 842127 529 399769218 518.00 518.00 468.00 481.50 38.50 -7.4% 480.00 1 482.50 1 23.33
2018-10-08 6415 343000 257 167953000 486.00 499.50 482.50 490.00 8.50 1.77% 489.50 2 490.00 2 23.74
2018-10-09 6415 224208 226 106073760 491.50 491.50 464.50 467.50 22.50 -4.59% 466.50 1 470.00 15 22.65
2018-10-11 6415 772080 710 338176940 440.50 459.00 423.50 439.00 28.50 -6.1% 437.50 3 442.00 1 21.27
2018-10-12 6415 529225 396 240757487 443.50 465.00 423.00 451.00 12.00 2.73% 451.00 2 455.00 11 21.85
2018-10-15 6415 367475 272 165736287 451.00 459.50 446.00 454.00 3.00 0.67% 452.50 1 454.00 6 22.00
2018-10-16 6415 513643 492 224226602 424.00 452.00 423.00 430.00 24.00 -5.29% 429.50 3 430.00 2 20.83
2018-10-17 6415 511165 501 209318475 432.50 437.00 397.50 400.00 30.00 -6.98% 399.00 3 400.00 16 19.38
2018-10-18 6415 735040 642 306671080 410.00 427.00 402.50 417.50 17.50 4.38% 415.00 1 417.50 4 20.23
2018-10-19 6415 490500 438 196936500 396.00 406.00 395.50 402.00 15.50 -3.71% 401.00 1 402.00 2 19.48
2018-10-22 6415 338105 278 140524232 404.00 423.00 404.00 419.00 17.00 4.23% 419.00 1 420.50 3 20.30
2018-10-23 6415 592100 347 247020050 421.00 432.50 405.00 415.50 3.50 -0.84% 415.50 1 416.00 1 20.13
2018-10-24 6415 507208 257 209455030 420.00 424.50 408.00 410.00 5.50 -1.32% 409.00 1 410.00 15 19.86
2018-10-25 6415 558352 359 207076388 390.00 390.00 369.00 369.00 41.00 -10% 0.00 0 369.00 56 17.88
2018-10-26 6415 583682 512 223060250 369.00 394.50 369.00 383.00 14.00 3.79% 382.50 4 383.00 16 18.56
2018-10-29 6415 278808 235 106015964 383.00 385.50 373.00 385.00 2.00 0.52% 385.00 3 385.50 1 18.65
2018-10-30 6415 334179 316 126681662 381.00 387.50 371.00 374.50 10.50 -2.73% 374.50 3 375.00 5 18.14
2018-10-31 6415 524070 508 206128940 376.50 400.00 376.50 394.00 19.50 5.21% 394.00 1 394.50 1 19.09
2018-11-01 6415 363232 360 149754816 400.00 420.00 400.00 415.00 21.00 5.33% 415.00 25 418.00 9 20.11
2018-11-02 6415 768165 689 338754270 419.00 454.50 417.50 441.50 26.50 6.39% 440.00 17 441.50 3 21.39
2018-11-05 6415 531100 261 233795850 430.00 445.00 430.00 436.00 5.50 -1.25% 436.00 2 438.00 2 21.12
2018-11-06 6415 424395 280 185294955 440.00 450.00 427.00 431.50 4.50 -1.03% 430.50 1 432.00 2 20.91
2018-11-07 6415 151770 114 66593363 432.00 451.50 427.00 446.50 15.00 3.48% 445.00 2 446.50 1 21.63
2018-11-08 6415 212101 202 97586354 455.50 473.50 451.50 451.50 5.00 1.12% 451.50 1 455.00 2 21.88
2018-11-09 6415 298050 265 129595700 440.00 446.50 426.00 439.50 12.00 -2.66% 438.00 1 443.50 2 21.29
2018-11-12 6415 398143 389 188208209 430.00 482.00 430.00 477.00 37.50 8.53% 476.00 2 478.50 5 23.11
2018-11-13 6415 587101 548 283155187 452.00 500.00 452.00 489.50 12.50 2.62% 489.00 2 490.00 4 23.72
2018-11-14 6415 445551 405 208729448 457.50 489.50 454.00 470.00 19.50 -3.98% 457.00 1 472.00 1 21.87
2018-11-16 6415 543248 530 225494688 425.00 432.00 403.50 403.50 21.50 -14.15% 403.50 5 406.00 1 18.78
2018-11-19 6415 510076 487 208651926 407.50 412.50 404.50 407.50 4.00 0.99% 407.50 1 408.00 2 18.96
2018-11-20 6415 409000 379 166171000 407.50 408.50 400.00 402.00 5.50 -1.35% 402.00 16 405.50 3 18.71
2018-11-21 6415 458075 389 184235150 392.00 412.50 392.00 405.50 3.50 0.87% 405.00 6 406.00 2 18.87
2018-11-22 6415 253021 223 101653942 406.00 410.50 394.00 394.00 11.50 -2.84% 393.50 9 397.50 1 18.33
2018-11-23 6415 212511 213 83160268 394.00 396.50 388.50 390.50 3.50 -0.89% 390.50 1 391.50 1 18.17
2018-11-26 6415 365079 216 144311771 395.50 404.00 387.50 400.00 9.50 2.43% 397.00 3 400.00 18 18.61
2018-11-27 6415 522080 423 211302140 405.00 413.00 398.00 404.00 4.00 1% 404.00 3 406.50 1 18.80
2018-11-28 6415 1408707 654 621999959 406.00 444.00 406.00 436.50 32.50 8.04% 435.50 1 436.50 12 20.31
2018-11-29 6415 2281619 1745 1025509836 441.00 463.00 441.00 443.50 7.00 1.6% 443.00 3 445.00 1 20.64
2018-11-30 6415 1087997 902 514842046 446.00 487.50 446.00 487.50 44.00 9.92% 487.00 2 487.50 41 22.68
2018-12-03 6415 1384165 988 726572615 515.00 536.00 503.00 535.00 47.50 9.74% 529.00 1 535.00 16 24.90
2018-12-04 6415 646189 636 330810500 523.00 532.00 497.00 500.00 35.00 -6.54% 498.00 2 500.00 11 23.27
2018-12-05 6415 582289 356 279252662 480.00 492.00 471.00 478.50 21.50 -4.3% 478.00 3 478.50 1 22.27
2018-12-06 6415 350100 333 163584000 474.00 480.00 452.00 480.00 1.50 0.31% 476.00 1 480.00 4 22.34
2018-12-07 6415 417142 368 197402854 480.50 482.00 465.00 465.00 15.00 -3.13% 465.00 12 468.00 2 21.64
2018-12-10 6415 346005 328 158099292 451.50 474.00 445.50 454.00 11.00 -2.37% 454.00 3 455.00 2 21.13
2018-12-11 6415 390200 356 181142298 455.00 475.50 450.00 455.00 1.00 0.22% 454.00 1 455.00 2 21.17
2018-12-12 6415 370210 354 176674773 461.00 485.00 461.00 480.00 25.00 5.49% 479.00 1 480.00 4 22.34
2018-12-13 6415 626921 346 305475134 485.00 496.00 474.50 487.00 7.00 1.46% 487.00 1 488.50 3 22.66
2018-12-14 6415 294100 184 142401580 483.00 492.00 474.00 485.50 1.50 -0.31% 485.50 2 486.50 1 22.59
2018-12-17 6415 213197 158 103236954 480.50 490.50 479.00 481.50 4.00 -0.82% 481.50 2 483.00 1 22.41
2018-12-18 6415 682630 673 345824200 477.50 528.00 477.50 491.00 9.50 1.97% 491.00 3 496.00 1 22.85
2018-12-19 6415 548135 526 273390380 496.00 512.00 489.00 489.00 2.00 -0.41% 489.00 4 491.00 4 22.75
2018-12-20 6415 134150 122 64746900 482.00 489.00 475.50 476.00 13.00 -2.66% 475.50 1 480.00 2 22.15
2018-12-21 6415 171032 166 80721087 471.00 478.50 466.00 470.00 6.00 -1.26% 469.50 1 470.00 5 21.87
2018-12-22 6415 4030 6 1891100 470.00 470.00 468.50 468.50 1.50 -0.32% 467.50 1 471.00 2 21.80
2018-12-24 6415 184467 169 86584188 468.50 473.00 464.50 466.50 2.00 -0.43% 466.50 2 469.50 2 21.71
2018-12-25 6415 72025 66 32933000 459.00 462.00 451.00 455.50 11.00 -2.36% 455.00 1 456.00 1 21.20
2018-12-26 6415 212689 213 98139038 458.00 473.00 445.00 445.00 10.50 -2.31% 445.00 14 447.00 2 20.71
2018-12-27 6415 352523 351 164422718 462.00 473.50 455.00 469.50 24.50 5.51% 467.50 1 470.00 3 21.85
2018-12-28 6415 327329 311 150748712 474.00 475.00 446.00 453.00 16.50 -3.51% 452.00 8 453.00 1 21.08