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　463.50
0
0%		456.00
-7.5
-1.62%		439.00
-17
-3.73%		 　439.00
0
0%		445.00
6
1.37%		465.00
20
4.49%		482.50
17.5
3.76%		445.00
-37.5
-7.77%		 　444.00
-1
-0.22%		440.00
-4
-0.9%		434.00
-6
-1.36%		 420.00
-14
-3.23%		 　462.00
42
10%		460.00
-2
-0.43%		482.00
22
4.78%		491.50
9.5
1.97%		488.50
-3
-0.61%		 　468.00
-20.5
-4.2%		443.50
-24.5
-5.24%		454.00
10.5
2.37%		 455.42
2 月　　　　　　　　　　485.50
31.5
6.94%		498.00
12.5
2.57%		501.00
3
0.6%		493.50
-7.5
-1.5%		 　　480.00
-13.5
-2.74%		499.00
19
3.96%		491.00
-8
-1.6%		501.00
10
2.04%		484.50
-16.5
-3.29%		 　510.00
25.5
5.26%		504.00
-6
-1.18%		554.00
50
9.92%		 511.97
3 月　　　556.00
2
0.36%		550.00
-6
-1.08%		542.00
-8
-1.45%		541.00
-1
-0.18%		534.00
-7
-1.29%		 　517.00
-17
-3.18%		512.00
-5
-0.97%		498.00
-14
-2.73%		500.00
2
0.4%		516.00
16
3.2%		 　505.00
-11
-2.13%		497.50
-7.5
-1.49%		488.00
-9.5
-1.91%		479.00
-9
-1.84%		460.00
-19
-3.97%		 　439.00
-21
-4.57%		450.00
11
2.51%		444.00
-6
-1.33%		458.00
14
3.15%		460.00
2
0.44%		 494.58
4 月478.50
18.5
4.02%		494.50
16
3.34%		480.50
-14
-2.83%		 　　　491.50
11
2.29%		485.00
-6.5
-1.32%		480.50
-4.5
-0.93%		475.00
-5.5
-1.14%		470.00
-5
-1.05%		 　465.00
-5
-1.06%		 503.00
38
8.17%		495.00
-8
-1.59%		502.00
7
1.41%		 　502.00
0
0%		520.00
18
3.59%		496.50
-23.5
-4.52%		501.00
4.5
0.91%		495.00
-6
-1.2%		 　496.00
1
0.2%		506.00
10
2.02%		 492.22
5 月　511.00
5
0.99%		552.00
41
8.02%		 　525.00
-27
-4.89%		515.00
-10
-1.9%		513.00
-2
-0.39%		496.00
-17
-3.31%		501.00
5
1.01%		 　473.00
-28
-5.59%		459.00
-14
-2.96%		485.00
26
5.66%		478.00
-7
-1.44%		487.50
9.5
1.99%		 　443.50
-44
-9.03%		 465.00
21.5
4.85%		480.00
15
3.23%		468.00
-12
-2.5%		 　466.00
-2
-0.43%		460.00
-6
-1.29%		448.00
-12
-2.61%		444.00
-4
-0.89%		448.00
4
0.9%		480.4
6 月 　444.00
-4
-0.89%		444.50
0.5
0.11%		443.00
-1.5
-0.34%		451.00
8
1.81%		 　　439.50
-11.5
-2.55%		463.00
23.5
5.35%		466.00
3
0.65%		480.00
14
3%		468.00
-12
-2.5%		 　468.00
0
0%		467.00
-1
-0.21%		492.00
25
5.35%		507.00
15
3.05%		511.00
4
0.79%		 　562.00
51
9.98%		594.00
32
5.69%		580.00
-14
-2.36%		609.00
29
5%		608.00
-1
-0.16%		 507.4
7 月594.00
-14
-2.3%		595.00
1
0.17%		601.00
6
1.01%		614.00
13
2.16%		638.00
24
3.91%		 　630.00
-8
-1.25%		641.00
11
1.75%		616.00
-25
-3.9%		629.00
13
2.11%		634.00
5
0.79%		 　650.00
16
2.52%		642.00
-8
-1.23%		647.00
5
0.78%		630.00
-17
-2.63%		632.00
2
0.32%		 　622.00
-10
-1.58%		624.00
2
0.32%		622.00
-2
-0.32%		630.00
8
1.29%		615.00
-15
-2.38%		 　599.00
-16
-2.6%		600.00
1
0.17%		635.00
35
5.83%		623.74
8 月642.00
7
1.1%		633.00
-9
-1.4%		 　594.00
-39
-6.16%		614.00
20
3.37%		645.00
31
5.05%		659.00
14
2.17%		 　　641.00
-18
-2.73%		642.00
1
0.16%		652.00
10
1.56%		646.00
-6
-0.92%		649.00
3
0.46%		 　648.00
-1
-0.15%		678.00
30
4.63%		700.00
22
3.24%		692.00
-8
-1.14%		688.00
-4
-0.58%		 　674.00
-14
-2.03%		688.00
14
2.08%		661.00
-27
-3.92%		652.00
-9
-1.36%		698.00
46
7.06%		 656.08
9 月　705.00
7
1%		699.00
-6
-0.85%		696.00
-3
-0.43%		685.00
-11
-1.58%		685.00
0
0%		 　676.00
-9
-1.31%		673.00
-3
-0.44%		695.00
22
3.27%		708.00
13
1.87%		 　　691.00
-17
-2.4%		688.00
-3
-0.43%		702.00
14
2.03%		771.00
69
9.83%		779.00
8
1.04%		 　806.00
27
3.47%		791.00
-15
-1.86%		770.00
-21
-2.65%		762.00
-8
-1.04%		769.00
7
0.92%		 730.92
10 月770.00
1
0.13%		776.00
6
0.78%		800.00
24
3.09%		780.00
-20
-2.5%		 　766.00
-14
-1.79%		755.00
-11
-1.44%		785.00
30
3.97%		 　　　816.00
31
3.95%		817.00
1
0.12%		830.00
13
1.59%		800.00
-30
-3.61%		790.00
-10
-1.25%		 　773.00
-17
-2.15%		767.00
-6
-0.78%		772.00
5
0.65%		835.00
63
8.16%		830.00
-5
-0.6%		 　860.00
30
3.61%		846.00
-14
-1.63%		818.00
-28
-3.31%		858.00
40
4.89%		802.36
11 月844.00
-14
-1.63%		 　831.00
-13
-1.54%		874.00
43
5.17%		885.00
11
1.26%		862.00
-23
-2.6%		882.00
20
2.32%		 　916.00
34
3.85%		961.00
45
4.91%		964.00
3
0.31%		1015.00
51
5.29%		970.00
-45
-4.43%		 　925.00
-45
-4.64%		905.00
-20
-2.16%		905.00
0
0%		894.00
-11
-1.22%		893.00
-1
-0.11%		 　861.00
-32
-3.58%		900.00
39
4.53%		909.00
9
1%		902.00
-7
-0.77%		888.00
-14
-1.55%		 900.93
12 月　903.00
15
1.69%		893.00
-10
-1.11%		915.00
22
2.46%		908.00
-7
-0.77%		920.00
12
1.32%		 　917.00
-3
-0.33%		904.00
-13
-1.42%		951.00
47
5.2%		1000.00
49
5.15%		995.00
-5
-0.5%		 　993.00
-2
-0.2%		985.00
-8
-0.81%		952.00
-33
-3.35%		948.00
-4
-0.42%		932.00
-16
-1.69%		 　933.00
1
0.11%		926.00
-7
-0.75%		935.00
9
0.97%		935.00
0
0%		936.00
1
0.11%		 　949.00
13
1.39%		950.00
1
0.11%		941.23

說明:最高漲幅:10%最低跌幅:-9.03% 最高價:1015.00最低價:420.00平均價:637.52,灰色底表示週末,漲140天(2422.5)元,跌153天(-1991)元,平盤10天
10%=6,8%=4,7%=3,6%=3,5%=17,4%=15,3%=16,2%=22,1%=27,0%=37,-0%=1,-1%=2,-2%=4,-3%=8,-4%=10,-5%=22,-6%=26,-7%=34,-8%=46,

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
2019-01-02 6415 207966 212 96215860 460.00 470.50 455.00 463.50 10.50 0% 463.00 1 464.00 5 21.57
2019-01-03 6415 125053 120 57742141 453.00 468.50 453.00 456.00 7.50 -1.62% 456.00 4 458.50 2 21.22
2019-01-04 6415 239220 211 103579960 450.00 450.00 420.00 439.00 17.00 -3.73% 436.00 2 439.00 1 20.43
2019-01-07 6415 413610 287 182011790 447.00 450.50 432.00 439.00 0.00 0% 438.50 1 439.50 1 20.43
2019-01-08 6415 345100 290 154475800 441.00 453.00 441.00 445.00 6.00 1.37% 445.00 33 446.00 2 20.71
2019-01-09 6415 262368 170 120658516 453.50 470.00 453.50 465.00 20.00 4.49% 463.00 2 465.00 2 21.64
2019-01-10 6415 551889 329 263238331 470.00 485.00 465.00 482.50 17.50 3.76% 481.00 1 483.00 3 22.45
2019-01-11 6415 1118307 1081 503017922 460.00 460.50 436.00 445.00 37.50 -7.77% 443.00 1 446.00 2 20.71
2019-01-14 6415 366021 365 159666261 447.00 452.50 426.00 444.00 1.00 -0.22% 443.50 1 444.00 4 20.66
2019-01-15 6415 595488 588 263428756 440.00 451.50 432.00 440.00 4.00 -0.9% 440.00 6 441.50 2 20.47
2019-01-16 6415 496191 482 218807394 445.00 449.00 431.50 434.00 6.00 -1.36% 433.50 1 434.00 1 20.20
2019-01-18 6415 349446 350 148274880 433.50 436.00 420.00 420.00 10.50 -3.23% 420.00 1 423.50 1 19.54
2019-01-21 6415 336463 307 151590906 424.00 462.00 424.00 462.00 42.00 10% 462.00 87 0.00 0 21.50
2019-01-22 6415 846492 729 394251594 483.00 485.00 450.50 460.00 2.00 -0.43% 460.00 9 462.00 3 21.41
2019-01-23 6415 612307 596 297430167 463.00 498.00 462.00 482.00 22.00 4.78% 481.50 2 485.00 8 22.43
2019-01-24 6415 795558 750 390963862 484.00 505.00 476.00 491.50 9.50 1.97% 491.50 1 492.00 1 22.87
2019-01-25 6415 475461 473 239258546 491.50 517.00 488.50 488.50 3.00 -0.61% 488.00 2 492.50 1 22.73
2019-01-28 6415 450313 431 215564110 495.00 504.00 465.00 468.00 20.50 -4.2% 467.50 1 468.50 1 21.78
2019-01-29 6415 601166 591 267075868 460.00 460.50 436.00 443.50 24.50 -5.24% 443.00 11 444.00 2 20.64
2019-01-30 6415 306699 294 138845050 451.50 455.50 450.00 454.00 10.50 2.37% 452.00 1 454.00 2 21.13
2019-02-11 6415 490719 432 231769558 463.00 487.00 458.00 485.50 31.50 6.94% 484.00 1 485.50 1 22.59
2019-02-12 6415 301253 293 149592994 490.00 509.00 480.00 498.00 12.50 2.57% 497.50 8 498.00 1 23.17
2019-02-13 6415 345267 312 173711250 498.00 510.00 498.00 501.00 3.00 0.6% 500.00 10 501.00 1 23.31
2019-02-14 6415 254236 192 127544876 500.00 515.00 493.50 493.50 7.50 -1.5% 492.50 2 498.00 1 22.96
2019-02-18 6415 280243 198 135092909 488.00 490.00 478.00 480.00 8.00 -2.74% 480.00 3 481.00 2 22.34
2019-02-19 6415 563042 273 278162042 483.00 505.00 483.00 499.00 19.00 3.96% 499.00 31 500.00 7 23.22
2019-02-20 6415 381236 348 190359432 499.00 514.00 485.00 491.00 8.00 -1.6% 489.00 2 492.50 2 22.85
2019-02-21 6415 223520 209 111480460 495.50 504.00 492.00 501.00 10.00 2.04% 501.00 2 504.00 2 23.31
2019-02-22 6415 103140 106 50394540 501.00 501.00 482.00 484.50 16.50 -3.29% 484.00 3 485.00 2 22.55
2019-02-25 6415 340389 221 169554223 493.00 510.00 484.50 510.00 25.50 5.26% 506.00 2 512.00 4 23.73
2019-02-26 6415 190260 171 95552040 512.00 515.00 498.00 504.00 6.00 -1.18% 503.00 1 504.00 1 23.45
2019-02-27 6415 621845 556 331905750 504.00 554.00 486.00 554.00 50.00 9.92% 552.00 3 554.00 16 25.78
2019-03-04 6415 600322 441 331649066 550.00 569.00 540.00 556.00 2.00 0.36% 555.00 5 556.00 3 25.87
2019-03-05 6415 721255 286 406634155 556.00 583.00 550.00 550.00 6.00 -1.08% 550.00 3 556.00 1 25.59
2019-03-06 6415 234355 237 129375185 569.00 569.00 541.00 542.00 8.00 -1.45% 542.00 1 544.00 1 25.22
2019-03-07 6415 205012 201 112534456 554.00 561.00 538.00 541.00 1.00 -0.18% 541.00 3 549.00 1 25.17
2019-03-08 6415 104169 112 55633584 539.00 541.00 528.00 534.00 7.00 -1.29% 534.00 6 539.00 1 24.85
2019-03-11 6415 347302 312 179278342 522.00 533.00 507.00 517.00 17.00 -3.18% 514.00 7 517.00 23 24.06
2019-03-12 6415 243271 164 126316107 521.00 532.00 506.00 512.00 5.00 -0.97% 512.00 2 513.00 1 23.82
2019-03-13 6415 295860 306 148606700 512.00 521.00 495.00 498.00 14.00 -2.73% 498.00 2 499.50 1 23.17
2019-03-14 6415 274075 194 138113300 510.00 515.00 498.50 500.00 2.00 0.4% 499.00 4 500.00 1 23.27
2019-03-15 6415 289170 293 150195380 506.00 530.00 504.00 516.00 16.00 3.2% 516.00 3 518.00 1 24.01
2019-03-18 6415 762108 569 377771756 516.00 516.00 485.00 505.00 11.00 -2.13% 503.00 2 506.00 31 23.50
2019-03-19 6415 458176 322 229950176 500.00 512.00 495.00 497.50 7.50 -1.49% 497.00 1 497.50 1 23.15
2019-03-20 6415 409215 371 203318887 496.50 512.00 485.50 488.00 9.50 -1.91% 486.00 3 490.00 1 24.08
2019-03-21 6415 455193 457 217671315 484.00 486.00 468.50 479.00 9.00 -1.84% 478.50 2 479.50 1 23.63
2019-03-22 6415 1215361 1071 563715165 479.00 482.00 454.00 460.00 19.00 -3.97% 459.50 2 460.00 31 22.69
2019-03-25 6415 885155 775 393045045 447.50 451.00 436.00 439.00 21.00 -4.57% 439.00 2 440.00 3 21.66
2019-03-26 6415 528409 508 237833686 448.00 454.50 441.50 450.00 11.00 2.51% 450.00 100 452.00 1 22.20
2019-03-27 6415 418241 416 188789828 458.00 460.00 444.00 444.00 6.00 -1.33% 444.00 5 448.00 3 21.90
2019-03-28 6415 266193 268 119071910 439.00 458.00 439.00 458.00 14.00 3.15% 455.00 1 458.00 1 22.60
2019-03-29 6415 344167 316 158464155 459.00 465.00 456.00 460.00 2.00 0.44% 460.00 47 460.50 9 22.69
2019-04-01 6415 418253 410 198599675 465.00 482.00 464.00 478.50 18.50 4.02% 478.00 1 480.00 1 23.61
2019-04-02 6415 522698 503 258025218 483.50 505.00 483.00 494.50 16.00 3.34% 494.00 1 498.00 6 24.40
2019-04-03 6415 506060 420 248428100 497.00 502.00 480.50 480.50 14.00 -2.83% 480.50 2 486.00 1 23.70
2019-04-08 6415 682260 590 337831960 490.00 506.00 482.00 491.50 11.00 2.29% 491.50 8 499.00 4 24.25
2019-04-09 6415 218046 172 106090810 491.50 493.00 481.50 485.00 6.50 -1.32% 483.00 1 485.00 6 23.93
2019-04-10 6415 198029 126 94190565 482.00 482.50 472.50 480.50 4.50 -0.93% 477.00 1 480.50 3 23.70
2019-04-11 6415 107020 106 51792060 481.00 492.00 475.00 475.00 5.50 -1.14% 475.00 2 478.50 1 23.43
2019-04-12 6415 111953 123 52665530 475.50 475.50 464.50 470.00 5.00 -1.05% 470.00 25 470.50 1 23.19
2019-04-15 6415 164695 178 77533090 475.00 480.50 465.00 465.00 5.00 -1.06% 464.00 2 467.50 1 22.94
2019-04-17 6415 675135 280 339415160 497.00 507.00 497.00 503.00 10.50 8.17% 502.00 2 503.00 1 24.82
2019-04-18 6415 526199 196 263534254 520.00 520.00 492.50 495.00 8.00 -1.59% 494.00 1 495.00 1 24.42
2019-04-19 6415 276150 278 138842350 501.00 509.00 498.00 502.00 7.00 1.41% 501.00 4 505.00 1 24.77
2019-04-22 6415 54036 57 27188752 506.00 510.00 495.50 502.00 0.00 0% 502.00 1 503.00 7 24.77
2019-04-23 6415 237352 95 119708040 509.00 520.00 497.00 520.00 18.00 3.59% 514.00 1 520.00 7 25.65
2019-04-24 6415 145144 147 73527144 520.00 520.00 496.50 496.50 23.50 -4.52% 495.00 3 502.00 7 24.49
2019-04-25 6415 373048 360 191440240 515.00 531.00 501.00 501.00 4.50 0.91% 501.00 3 510.00 2 24.72
2019-04-26 6415 169387 170 84438904 503.00 510.00 492.00 495.00 6.00 -1.2% 495.00 2 496.00 1 24.42
2019-04-29 6415 144200 146 71146100 498.00 504.00 482.50 496.00 1.00 0.2% 495.50 1 502.00 4 24.47
2019-04-30 6415 167160 134 84492980 496.00 512.00 496.00 506.00 10.00 2.02% 505.00 5 508.00 2 24.96
2019-05-02 6415 117788 119 59534016 506.00 512.00 494.00 511.00 5.00 0.99% 510.00 3 512.00 2 25.21
2019-05-03 6415 512017 504 277250367 516.00 554.00 516.00 552.00 41.00 8.02% 549.00 2 552.00 1 27.23
2019-05-06 6415 513200 484 267751400 537.00 540.00 511.00 525.00 27.00 -4.89% 520.00 10 525.00 8 25.90
2019-05-07 6415 447556 430 232867672 530.00 533.00 515.00 515.00 10.00 -1.9% 514.00 2 515.00 2 25.41
2019-05-08 6415 304000 287 157400000 519.00 524.00 507.00 513.00 2.00 -0.39% 513.00 10 520.00 6 25.31
2019-05-09 6415 332044 304 166089000 515.00 515.00 496.00 496.00 17.00 -3.31% 496.00 3 500.00 1 24.47
2019-05-10 6415 191371 192 96531313 499.00 517.00 491.50 501.00 5.00 1.01% 501.00 1 503.00 6 24.72
2019-05-13 6415 162798 171 79334560 509.00 509.00 473.00 473.00 28.00 -5.59% 473.00 5 474.00 1 23.34
2019-05-14 6415 424532 419 195130188 465.00 468.00 443.00 459.00 14.00 -2.96% 459.00 3 460.00 1 23.26
2019-05-15 6415 711219 609 336985604 465.50 494.00 451.00 485.00 26.00 5.66% 485.00 5 488.00 5 24.58
2019-05-16 6415 328111 323 157180058 484.00 494.00 467.00 478.00 7.00 -1.44% 478.00 8 478.50 1 24.23
2019-05-17 6415 334034 330 164818404 486.00 505.00 481.50 487.50 9.50 1.99% 486.50 2 488.00 1 24.71
2019-05-20 6415 447674 450 202040908 487.50 488.50 440.00 443.50 44.00 -9.03% 443.50 2 444.00 1 22.48
2019-05-22 6415 405415 336 189167230 461.00 480.00 461.00 465.00 0.00 4.85% 465.00 7 465.50 10 23.57
2019-05-23 6415 454423 452 218202771 465.50 496.00 463.50 480.00 15.00 3.23% 479.00 9 480.00 6 24.33
2019-05-24 6415 331292 328 155132656 480.00 480.00 462.00 468.00 12.00 -2.5% 468.00 16 470.00 7 23.72
2019-05-27 6415 194000 191 90966500 468.00 475.00 464.00 466.00 2.00 -0.43% 466.00 1 467.00 1 23.62
2019-05-28 6415 245040 182 112026080 466.00 466.00 450.50 460.00 6.00 -1.29% 453.50 1 460.00 7 23.31
2019-05-29 6415 262788 269 117594660 454.00 455.00 444.00 448.00 12.00 -2.61% 448.00 4 449.00 1 22.71
2019-05-30 6415 203195 201 91453860 452.00 456.50 444.00 444.00 4.00 -0.89% 444.00 5 445.00 1 22.50
2019-05-31 6415 269482 266 121972490 450.00 457.50 448.00 448.00 4.00 0.9% 448.00 18 453.00 2 22.71
2019-06-03 6415 171160 165 76482180 445.00 453.50 437.00 444.00 4.00 -0.89% 443.50 2 447.50 1 22.50
2019-06-04 6415 365100 357 161998850 449.00 450.50 437.00 444.50 0.50 0.11% 444.50 1 445.00 23 22.53
2019-06-05 6415 442021 404 198527908 451.50 454.00 443.00 443.00 1.50 -0.34% 443.00 6 448.50 8 22.45
2019-06-06 6415 258500 257 115489000 443.00 453.00 443.00 451.00 8.00 1.81% 450.50 2 452.00 3 22.86
2019-06-10 6415 500713 493 218892007 450.00 451.00 421.50 439.50 11.50 -2.55% 439.00 2 440.00 1 22.28
2019-06-11 6415 780073 678 368700580 453.00 483.00 453.00 463.00 23.50 5.35% 463.00 2 466.00 1 23.47
2019-06-12 6415 423378 269 197510228 469.00 476.00 458.00 466.00 3.00 0.65% 466.00 2 466.50 2 23.62
2019-06-13 6415 567781 465 271794537 466.00 494.00 466.00 480.00 14.00 3% 480.00 9 482.00 1 24.33
2019-06-14 6415 328140 273 156832410 480.00 492.00 467.50 468.00 12.00 -2.5% 468.00 3 470.50 1 23.72
2019-06-17 6415 264219 259 125201649 475.00 485.00 464.00 468.00 0.00 0% 468.00 3 471.00 1 23.72
2019-06-18 6415 134154 135 63200457 470.00 479.00 466.00 467.00 1.00 -0.21% 467.00 1 471.00 2 23.67
2019-06-19 6415 300175 300 145619750 479.00 493.50 472.50 492.00 25.00 5.35% 491.50 1 492.00 3 24.94
2019-06-20 6415 499472 466 254043888 503.00 519.00 503.00 507.00 15.00 3.05% 507.00 11 508.00 1 25.70
2019-06-21 6415 257881 235 131417191 506.00 515.00 501.00 511.00 4.00 0.79% 510.00 2 511.00 5 25.90
2019-06-24 6415 1798981 1404 987097322 517.00 562.00 517.00 562.00 51.00 9.98% 562.00 25 0.00 0 28.48
2019-06-25 6415 970149 943 559057910 569.00 595.00 550.00 594.00 32.00 5.69% 593.00 1 594.00 2 30.11
2019-06-26 6415 674601 588 389455717 589.00 592.00 568.00 580.00 14.00 -2.36% 578.00 1 580.00 12 29.40
2019-06-27 6415 910891 639 545995335 584.00 614.00 579.00 609.00 29.00 5% 606.00 1 610.00 4 30.87
2019-06-28 6415 849876 568 519654908 606.00 630.00 600.00 608.00 1.00 -0.16% 608.00 4 609.00 5 30.82
2019-07-01 6415 558237 555 331848778 604.00 604.00 587.00 594.00 14.00 -2.3% 594.00 4 595.00 30 30.11
2019-07-02 6415 454860 322 272128110 594.00 610.00 586.00 595.00 1.00 0.17% 595.00 3 597.00 1 30.16
2019-07-03 6415 353626 192 212119508 597.00 605.00 593.00 601.00 6.00 1.01% 600.00 8 604.00 1 30.46
2019-07-04 6415 548630 495 337988380 601.00 635.00 598.00 614.00 13.00 2.16% 613.00 1 614.00 1 31.12
2019-07-05 6415 416369 425 261132946 617.00 638.00 616.00 638.00 24.00 3.91% 636.00 1 639.00 5 32.34
2019-07-08 6415 480630 472 302813530 628.00 639.00 620.00 630.00 8.00 -1.25% 630.00 8 637.00 6 31.93
2019-07-09 6415 302593 305 194117148 636.00 648.00 631.00 641.00 11.00 1.75% 639.00 2 643.00 2 32.49
2019-07-10 6415 468407 381 293356898 641.00 641.00 616.00 616.00 25.00 -3.9% 616.00 12 621.00 1 31.22
2019-07-11 6415 363327 362 231566356 618.00 648.00 618.00 629.00 13.00 2.11% 629.00 1 640.00 3 31.88
2019-07-12 6415 468292 470 300679960 635.00 654.00 630.00 634.00 5.00 0.79% 634.00 39 640.00 2 32.13
2019-07-15 6415 393382 395 258130300 639.00 668.00 639.00 650.00 16.00 2.52% 650.00 4 652.00 1 32.94
2019-07-16 6415 261491 257 169107168 646.00 655.00 637.00 642.00 0.00 -1.23% 642.00 1 643.00 2 32.54
2019-07-17 6415 167200 120 107978600 658.00 658.00 632.00 647.00 5.00 0.78% 646.00 1 649.00 3 32.79
2019-07-18 6415 273298 247 173214548 650.00 652.00 628.00 630.00 17.00 -2.63% 629.00 1 630.00 30 31.93
2019-07-19 6415 361026 333 230963798 637.00 646.00 632.00 632.00 2.00 0.32% 630.00 1 632.00 1 32.03
2019-07-22 6415 256501 259 160378628 636.00 636.00 618.00 622.00 10.00 -1.58% 622.00 2 627.00 4 31.53
2019-07-23 6415 281899 287 177106623 630.00 636.00 622.00 624.00 2.00 0.32% 623.00 2 625.00 1 31.63
2019-07-24 6415 445134 430 279353482 625.00 634.00 620.00 622.00 2.00 -0.32% 622.00 8 625.00 1 31.53
2019-07-25 6415 313906 310 197580156 622.00 638.00 614.00 630.00 8.00 1.29% 629.00 7 630.00 1 31.93
2019-07-26 6415 200152 201 125129784 624.00 632.00 615.00 615.00 15.00 -2.38% 615.00 4 619.00 1 31.17
2019-07-29 6415 389107 373 234166628 619.00 619.00 594.00 599.00 16.00 -2.6% 599.00 1 600.00 15 30.36
2019-07-30 6415 512379 471 309443706 599.00 615.00 593.00 600.00 1.00 0.17% 596.00 1 600.00 9 30.41
2019-07-31 6415 1392408 1302 883173040 606.00 658.00 600.00 635.00 35.00 5.83% 633.00 2 635.00 5 32.18
2019-08-01 6415 640663 618 410874331 630.00 651.00 623.00 642.00 7.00 1.1% 639.00 1 642.00 7 32.54
2019-08-02 6415 738014 713 473620848 636.00 654.00 628.00 633.00 9.00 -1.4% 632.00 2 633.00 2 32.08
2019-08-05 6415 523090 511 315226730 633.00 634.00 590.00 594.00 39.00 -6.16% 594.00 4 597.00 2 30.11
2019-08-06 6415 622314 598 374032854 578.00 623.00 567.00 614.00 20.00 3.37% 613.00 1 616.00 1 31.12
2019-08-07 6415 1208302 1077 791608488 614.00 675.00 614.00 645.00 31.00 5.05% 645.00 1 649.00 1 32.69
2019-08-08 6415 453085 461 294880015 633.00 663.00 633.00 659.00 14.00 2.17% 658.00 1 659.00 1 33.40
2019-08-12 6415 604386 592 386229198 649.00 654.00 628.00 641.00 18.00 -2.73% 641.00 8 642.00 1 32.49
2019-08-13 6415 516372 361 333253836 645.00 654.00 638.00 642.00 1.00 0.16% 642.00 1 644.00 1 29.18
2019-08-14 6415 1836683 1562 1244734316 670.00 706.00 646.00 652.00 10.00 1.56% 650.00 3 652.00 2 29.64
2019-08-15 6415 442043 429 284609864 641.00 652.00 635.00 646.00 6.00 -0.92% 645.00 6 648.00 1 29.36
2019-08-16 6415 428219 417 280807131 651.00 663.00 649.00 649.00 3.00 0.46% 649.00 16 651.00 2 29.50
2019-08-19 6415 239043 237 155460821 660.00 662.00 646.00 648.00 1.00 -0.15% 648.00 1 650.00 2 29.45
2019-08-20 6415 784279 752 529365266 653.00 684.00 653.00 678.00 30.00 4.63% 676.00 1 678.00 2 30.82
2019-08-21 6415 2137334 2023 1526572800 676.00 744.00 674.00 700.00 22.00 3.24% 698.00 10 700.00 14 31.82
2019-08-22 6415 934027 906 658881657 708.00 731.00 684.00 692.00 8.00 -1.14% 691.00 10 693.00 1 31.45
2019-08-23 6415 501002 484 349817386 704.00 713.00 680.00 688.00 4.00 -0.58% 688.00 6 696.00 4 31.27
2019-08-26 6415 337149 335 226350830 673.00 688.00 657.00 674.00 14.00 -2.03% 674.00 1 675.00 10 30.64
2019-08-27 6415 607459 570 419489956 690.00 703.00 676.00 688.00 14.00 2.08% 688.00 7 696.00 3 31.27
2019-08-28 6415 615154 609 409730564 691.00 692.00 648.00 661.00 27.00 -3.92% 660.00 1 662.00 2 30.05
2019-08-29 6415 531284 524 354395872 674.00 687.00 652.00 652.00 9.00 -1.36% 651.00 6 656.00 1 29.64
2019-08-30 6415 692302 670 476298588 674.00 703.00 669.00 698.00 46.00 7.06% 698.00 8 699.00 14 31.73
2019-09-02 6415 715035 663 502421535 699.00 716.00 681.00 705.00 7.00 1% 705.00 21 706.00 7 32.05
2019-09-03 6415 423726 417 296207200 707.00 716.00 692.00 699.00 6.00 -0.85% 698.00 9 699.00 4 31.77
2019-09-04 6415 293310 288 204115520 700.00 701.00 692.00 696.00 3.00 -0.43% 696.00 2 697.00 3 31.64
2019-09-05 6415 500700 482 345260300 705.00 707.00 680.00 685.00 11.00 -1.58% 683.00 3 685.00 1 31.14
2019-09-06 6415 487103 477 338441409 683.00 703.00 683.00 685.00 0.00 0% 685.00 15 691.00 1 31.14
2019-09-09 6415 216245 214 148212600 692.00 698.00 676.00 676.00 9.00 -1.31% 676.00 3 682.00 1 30.73
2019-09-10 6415 110015 109 74512305 680.00 683.00 673.00 673.00 3.00 -0.44% 672.00 20 680.00 4 30.59
2019-09-11 6415 504500 485 351488500 686.00 707.00 680.00 695.00 22.00 3.27% 693.00 1 695.00 4 31.59
2019-09-12 6415 712427 692 507729608 717.00 728.00 698.00 708.00 13.00 1.87% 707.00 5 709.00 2 32.18
2019-09-16 6415 269433 264 186945801 710.00 710.00 688.00 691.00 17.00 -2.4% 689.00 5 692.00 1 31.41
2019-09-17 6415 418907 403 286424388 688.00 694.00 676.00 688.00 3.00 -0.43% 687.00 1 688.00 1 31.27
2019-09-18 6415 501225 478 349689500 691.00 706.00 685.00 702.00 14.00 2.03% 701.00 1 703.00 2 31.91
2019-09-19 6415 1945533 1748 1472416278 735.00 772.00 732.00 771.00 69.00 9.83% 770.00 3 771.00 3 35.05
2019-09-20 6415 1330540 1281 1029366420 778.00 784.00 759.00 779.00 8.00 1.04% 776.00 2 779.00 14 35.41
2019-09-23 6415 990176 933 800734976 780.00 827.00 777.00 806.00 27.00 3.47% 805.00 1 807.00 3 36.64
2019-09-24 6415 610287 604 484005156 806.00 810.00 780.00 791.00 15.00 -1.86% 788.00 1 792.00 1 35.95
2019-09-25 6415 638197 620 494659069 790.00 796.00 766.00 770.00 21.00 -2.65% 769.00 1 770.00 139 35.00
2019-09-26 6415 550387 565 426298894 774.00 796.00 761.00 762.00 8.00 -1.04% 762.00 1 764.00 2 34.64
2019-09-27 6415 735670 727 564152220 769.00 782.00 757.00 769.00 7.00 0.92% 769.00 2 770.00 12 34.95
2019-10-01 6415 887377 812 689484536 790.00 792.00 765.00 770.00 1.00 0.13% 770.00 24 772.00 6 35.00
2019-10-02 6415 502896 498 388443920 769.00 785.00 762.00 776.00 6.00 0.78% 775.00 1 776.00 1 35.27
2019-10-03 6415 593110 591 467937000 774.00 804.00 766.00 800.00 24.00 3.09% 793.00 2 800.00 16 36.36
2019-10-04 6415 840096 786 664590072 800.00 804.00 780.00 780.00 20.00 -2.5% 779.00 1 782.00 1 35.45
2019-10-07 6415 583962 567 450843082 781.00 782.00 762.00 766.00 14.00 -1.79% 766.00 4 768.00 1 34.82
2019-10-08 6415 598905 591 463516610 770.00 791.00 755.00 755.00 11.00 -1.44% 754.00 6 757.00 1 34.32
2019-10-09 6415 741262 742 574688670 760.00 788.00 760.00 785.00 30.00 3.97% 781.00 1 785.00 4 35.68
2019-10-14 6415 941134 888 768635674 801.00 834.00 794.00 816.00 31.00 3.95% 815.00 29 816.00 1 37.09
2019-10-15 6415 534743 532 439522316 813.00 832.00 810.00 817.00 1.00 0.12% 815.00 5 820.00 3 37.14
2019-10-16 6415 609646 557 504611950 825.00 840.00 815.00 830.00 13.00 1.59% 830.00 1 833.00 1 37.73
2019-10-17 6415 652617 630 527945600 835.00 837.00 798.00 800.00 30.00 -3.61% 799.00 4 800.00 5 36.36
2019-10-18 6415 319315 326 254560850 803.00 807.00 790.00 790.00 10.00 -1.25% 790.00 2 795.00 2 35.91
2019-10-21 6415 550124 553 424879720 785.00 792.00 763.00 773.00 17.00 -2.15% 773.00 1 774.00 1 35.14
2019-10-22 6415 622302 549 479284244 780.00 784.00 763.00 767.00 6.00 -0.78% 767.00 3 768.00 2 34.86
2019-10-23 6415 809008 751 627437216 776.00 787.00 766.00 772.00 5.00 0.65% 771.00 4 774.00 2 35.09
2019-10-24 6415 1149673 1085 932229500 778.00 835.00 777.00 835.00 63.00 8.16% 833.00 1 835.00 14 37.95
2019-10-25 6415 1060427 1002 901830275 849.00 878.00 829.00 830.00 5.00 -0.6% 830.00 10 833.00 1 37.73
2019-10-28 6415 514739 531 437832845 838.00 860.00 826.00 860.00 30.00 3.61% 855.00 3 860.00 7 39.09
2019-10-29 6415 679173 685 579115012 860.00 875.00 835.00 846.00 14.00 -1.63% 844.00 2 846.00 15 38.45
2019-10-30 6415 609941 588 504539879 854.00 854.00 816.00 818.00 28.00 -3.31% 818.00 2 819.00 1 37.18
2019-10-31 6415 811608 777 686326664 825.00 861.00 825.00 858.00 40.00 4.89% 852.00 1 858.00 6 39.00
2019-11-01 6415 615852 606 525186904 845.00 877.00 837.00 844.00 14.00 -1.63% 844.00 1 849.00 3 38.36
2019-11-04 6415 340144 331 285471200 850.00 854.00 831.00 831.00 13.00 -1.54% 831.00 1 836.00 1 37.77
2019-11-05 6415 858528 778 742983832 833.00 877.00 833.00 874.00 43.00 5.17% 874.00 4 875.00 1 39.73
2019-11-06 6415 516587 513 452304560 870.00 885.00 863.00 885.00 11.00 1.26% 880.00 1 886.00 7 40.23
2019-11-07 6415 914831 665 791995998 880.00 885.00 847.00 862.00 23.00 -2.6% 862.00 11 863.00 1 39.18
2019-11-08 6415 1120627 743 977589506 862.00 894.00 852.00 882.00 20.00 2.32% 880.00 3 883.00 2 40.09
2019-11-11 6415 1136472 1090 1032069936 879.00 923.00 879.00 916.00 34.00 3.85% 915.00 1 916.00 4 41.64
2019-11-12 6415 1165706 1099 1097643230 896.00 961.00 896.00 961.00 45.00 4.91% 954.00 2 961.00 1 43.68
2019-11-13 6415 1449198 1177 1404066466 969.00 990.00 958.00 964.00 3.00 0.31% 964.00 14 967.00 1 43.25
2019-11-14 6415 1155411 1108 1143782165 970.00 1015.00 969.00 1015.00 51.00 5.29% 1015.00 6 1020.00 4 45.54
2019-11-15 6415 915010 904 903536700 1000.00 1005.00 970.00 970.00 45.00 -4.43% 969.00 2 970.00 25 43.52
2019-11-18 6415 1221931 1175 1151648244 985.00 985.00 919.00 925.00 45.00 -4.64% 924.00 1 926.00 1 41.50
2019-11-19 6415 1690292 1091 1549252720 930.00 943.00 902.00 905.00 20.00 -2.16% 905.00 3 906.00 5 40.60
2019-11-20 6415 806857 784 730125300 912.00 916.00 892.00 905.00 0.00 0% 905.00 5 906.00 1 40.60
2019-11-21 6415 795060 762 705183640 901.00 902.00 877.00 894.00 11.00 -1.22% 890.00 3 894.00 3 40.11
2019-11-22 6415 445047 423 398752065 894.00 904.00 891.00 893.00 1.00 -0.11% 893.00 5 894.00 1 40.06
2019-11-25 6415 1050861 724 917023821 891.00 897.00 861.00 861.00 32.00 -3.58% 861.00 8 867.00 2 38.63
2019-11-26 6415 894373 869 801990200 869.00 912.00 869.00 900.00 39.00 4.53% 900.00 14 901.00 2 40.38
2019-11-27 6415 544184 539 495488256 907.00 916.00 900.00 909.00 9.00 1% 908.00 4 909.00 125 40.78
2019-11-28 6415 444442 397 403400474 918.00 925.00 895.00 902.00 7.00 -0.77% 902.00 11 903.00 2 40.47
2019-11-29 6415 321180 318 287635100 905.00 913.00 888.00 888.00 14.00 -1.55% 888.00 11 889.00 1 39.84
2019-12-02 6415 442060 442 394820240 905.00 908.00 877.00 903.00 15.00 1.69% 901.00 1 904.00 2 40.51
2019-12-03 6415 450115 445 401006925 900.00 900.00 885.00 893.00 10.00 -1.11% 892.00 1 893.00 5 40.06
2019-12-04 6415 364762 371 330353420 892.00 915.00 883.00 915.00 22.00 2.46% 915.00 2 916.00 3 41.05
2019-12-05 6415 533795 477 489185885 925.00 933.00 905.00 908.00 7.00 -0.77% 908.00 1 911.00 2 40.74
2019-12-06 6415 1032203 1001 965232760 920.00 962.00 914.00 920.00 12.00 1.32% 920.00 1 923.00 4 41.27
2019-12-09 6415 417531 414 386690803 936.00 940.00 911.00 917.00 3.00 -0.33% 917.00 3 920.00 1 41.14
2019-12-10 6415 272230 274 247615840 918.00 926.00 902.00 904.00 13.00 -1.42% 904.00 8 908.00 1 40.56
2019-12-11 6415 1097643 1091 1034816278 930.00 953.00 926.00 951.00 47.00 5.2% 950.00 21 951.00 3 42.66
2019-12-12 6415 1422370 1252 1418744501 980.00 1020.00 978.00 1000.00 49.00 5.15% 1000.00 4 1005.00 1 44.86
2019-12-13 6415 993839 909 1000250771 989.00 1035.00 989.00 995.00 5.00 -0.5% 995.00 3 1000.00 5 44.64
2019-12-16 6415 733872 384 729038280 1005.00 1005.00 976.00 993.00 2.00 -0.2% 993.00 1 994.00 5 44.55
2019-12-17 6415 646824 633 641378640 1000.00 1010.00 981.00 985.00 8.00 -0.81% 985.00 9 990.00 9 44.19
2019-12-18 6415 409054 428 394550408 991.00 991.00 951.00 952.00 33.00 -3.35% 952.00 5 956.00 1 42.71
2019-12-19 6415 386632 396 368182976 960.00 965.00 942.00 948.00 4.00 -0.42% 948.00 3 950.00 1 42.53
2019-12-20 6415 461463 374 431729978 950.00 950.00 929.00 932.00 16.00 -1.69% 931.00 4 933.00 1 41.81
2019-12-23 6415 296217 294 277750678 942.00 946.00 933.00 933.00 1.00 0.11% 933.00 14 935.00 15 41.86
2019-12-24 6415 299458 234 280331734 937.00 943.00 926.00 926.00 7.00 -0.75% 926.00 2 928.00 1 41.54
2019-12-25 6415 231110 236 215724960 932.00 941.00 926.00 935.00 9.00 0.97% 935.00 5 936.00 2 41.95
2019-12-26 6415 312645 310 294189720 944.00 954.00 935.00 935.00 0.00 0% 935.00 1 938.00 1 41.95
2019-12-27 6415 270514 272 255270646 943.00 953.00 934.00 936.00 1.00 0.11% 936.00 7 939.00 2 41.99
2019-12-30 6415 135166 141 127868534 948.00 949.00 941.00 949.00 13.00 1.39% 949.00 6 950.00 6 42.58
2019-12-31 6415 414173 400 395016388 958.00 965.00 944.00 950.00 1.00 0.11% 949.00 6 950.00 1 42.62