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　1025.00
0
0%		981.00
-44
-4.29%		 　970.00
-11
-1.12%		955.00
-15
-1.55%		958.00
3
0.31%		984.00
26
2.71%		1080.00
96
9.76%		 　1160.00
80
7.41%		1130.00
-30
-2.59%		1120.00
-10
-0.88%		1135.00
15
1.34%		1090.00
-45
-3.96%		 　1105.00
15
1.38%		 　　　　　　　　1085.00
-20
-1.81%		1105.00
20
1.84%		1063.32
2 月 　1150.00
45
4.07%		1240.00
90
7.83%		1185.00
-55
-4.44%		1150.00
-35
-2.95%		1100.00
-50
-4.35%		 　1080.00
-20
-1.82%		1055.00
-25
-2.31%		1100.00
45
4.27%		1090.00
-10
-0.91%		1105.00
15
1.38%		 　1030.00
-75
-6.79%		1010.00
-20
-1.94%		1100.00
90
8.91%		1100.00
0
0%		1100.00
0
0%		 　1030.00
-70
-6.36%		1075.00
45
4.37%		1045.00
-30
-2.79%		1015.00
-30
-2.87%		 1086.3
3 月　1070.00
55
5.42%		1060.00
-10
-0.93%		1045.00
-15
-1.42%		1085.00
40
3.83%		1095.00
10
0.92%		 　1010.00
-85
-7.76%		1050.00
40
3.96%		1080.00
30
2.86%		1045.00
-35
-3.24%		960.00
-85
-8.13%		 　864.00
-96
-10%		778.00
-86
-9.95%		712.00
-66
-8.48%		700.00
-12
-1.69%		770.00
70
10%		 　847.00
77
10%		931.00
84
9.92%		988.00
57
6.12%		994.00
6
0.61%		1005.00
11
1.11%		 　989.00
-16
-1.59%		990.00
1
0.1%		953
4 月1035.00
45
4.55%		 　　　1060.00
25
2.42%		1130.00
70
6.6%		1125.00
-5
-0.44%		1140.00
15
1.33%		1075.00
-65
-5.7%		 　1070.00
-5
-0.47%		1150.00
80
7.48%		1150.00
0
0%		1150.00
0
0%		1200.00
50
4.35%		 　1230.00
30
2.5%		1230.00
0
0%		1195.00
-35
-2.85%		1225.00
30
2.51%		1210.00
-15
-1.22%		 　1210.00
0
0%		1275.00
65
5.37%		1240.00
-35
-2.75%		1195.00
-45
-3.63%		 1163.2
5 月　　　1215.00
20
1.67%		1170.00
-45
-3.7%		1145.00
-25
-2.14%		 1280.00
135
11.79%		 　1365.00
85
6.64%		1300.00
-65
-4.76%		1325.00
25
1.92%		1370.00
45
3.4%		1470.00
100
7.3%		 　1450.00
-20
-1.36%		1485.00
35
2.41%		1480.00
-5
-0.34%		1480.00
0
0%		1370.00
-110
-7.43%		 　1475.00
105
7.66%		1450.00
-25
-1.69%		1505.00
55
3.79%		1545.00
40
2.66%		1620.00
75
4.85%		 1406.8
6 月1550.00
-70
-4.32%		1580.00
30
1.94%		1690.00
110
6.96%		1600.00
-90
-5.33%		1570.00
-30
-1.88%		 　1640.00
70
4.46%		1640.00
0
0%		1645.00
5
0.3%		1605.00
-40
-2.43%		1675.00
70
4.36%		 　1570.00
-105
-6.27%		1670.00
100
6.37%		1685.00
15
0.9%		1770.00
85
5.04%		1815.00
45
2.54%		 　1850.00
35
1.93%		1850.00
0
0%		1885.00
35
1.89%		 　　　1865.00
-20
-1.06%		1920.00
55
2.95%		 1718.4
7 月1960.00
40
2.08%		1980.00
20
1.02%		1985.00
5
0.25%		 　1985.00
0
0%		2015.00
30
1.51%		2005.00
-10
-0.5%		1925.00
-80
-3.99%		 　　1875.00
-50
-2.6%		1795.00
-80
-4.27%		1750.00
-45
-2.51%		1750.00
0
0%		1735.00
-15
-0.86%		 　1740.00
5
0.29%		1750.00
10
0.57%		1740.00
-10
-0.57%		1755.00
15
0.86%		 　　1755.00
0
0%		1670.00
-85
-4.84%		1770.00
100
5.99%		1770.00
0
0%		1755.00
-15
-0.85%		1832.8
8 月 　1765.00
10
0.57%		1780.00
15
0.85%		1850.00
70
3.93%		1820.00
-30
-1.62%		1805.00
-15
-0.82%		 　　1750.00
-55
-3.05%		1755.00
5
0.29%		1755.00
0
0%		1740.00
-15
-0.85%		 　1725.00
-15
-0.86%		1555.00
-170
-9.86%		1630.00
75
4.82%		1790.00
160
9.82%		1775.00
-15
-0.84%		 　1870.00
95
5.35%		1930.00
60
3.21%		1900.00
-30
-1.55%		1875.00
-25
-1.32%		1905.00
30
1.6%		 1865.00
-40
-2.1%		1795.38
9 月 1865.00
0
0%		1865
10 月 1865.00
0
0%		1865
11 月 1865.00
0
0%		1865
12 月 1865.00
0
0%		1865

說明:最高漲幅:11.79%最低跌幅:-10% 最高價:2015.00最低價:700.00平均價:1569.2,灰色底表示週末,漲94天(4688)元,跌86天(-3639)元,平盤142天
12%=2,10%=6,9%=1,8%=3,7%=8,6%=3,5%=12,4%=12,3%=10,2%=15,1%=15,0%=149,-0%=3,-1%=3,-2%=4,-3%=4,-4%=4,-5%=5,-6%=11,-7%=12,-8%=19,-9%=21,

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
2020-01-02 6415 905999 889 908216985 965.00 1030.00 956.00 1025.00 75.00 0% 1025.00 1 1030.00 38 45.98
2020-01-03 6415 671436 647 666757280 1025.00 1025.00 975.00 981.00 44.00 -4.29% 980.00 5 985.00 1 44.01
2020-01-06 6415 933212 847 900197990 975.00 979.00 954.00 970.00 11.00 -1.12% 969.00 2 973.00 2 43.52
2020-01-07 6415 823830 809 790789500 981.00 987.00 937.00 955.00 15.00 -1.55% 954.00 12 961.00 2 42.84
2020-01-08 6415 417374 416 400057292 947.00 979.00 939.00 958.00 3.00 0.31% 958.00 5 960.00 1 42.98
2020-01-09 6415 698794 628 700125532 997.00 1025.00 984.00 984.00 26.00 2.71% 983.00 5 991.00 2 44.15
2020-01-10 6415 1044764 907 1092223120 994.00 1080.00 990.00 1080.00 96.00 9.76% 1080.00 290 0.00 0 48.45
2020-01-13 6415 1261454 1205 1420727100 1135.00 1180.00 1080.00 1160.00 80.00 7.41% 1150.00 22 1160.00 5 52.04
2020-01-14 6415 1104499 1071 1246111375 1125.00 1170.00 1090.00 1130.00 30.00 -2.59% 1130.00 6 1140.00 1 50.70
2020-01-15 6415 757353 607 843231260 1130.00 1135.00 1085.00 1120.00 10.00 -0.88% 1115.00 2 1120.00 1 50.25
2020-01-16 6415 883354 846 1016198250 1140.00 1180.00 1130.00 1135.00 15.00 1.34% 1135.00 5 1150.00 5 50.92
2020-01-17 6415 555798 559 624617900 1155.00 1170.00 1085.00 1090.00 45.00 -3.96% 1090.00 6 1095.00 3 48.90
2020-01-20 6415 525344 501 588808400 1090.00 1150.00 1090.00 1105.00 15.00 1.38% 1100.00 15 1135.00 2 49.57
2020-01-30 6415 1069440 1019 1162810800 1060.00 1130.00 1050.00 1085.00 20.00 -1.81% 1085.00 2 1090.00 11 48.68
2020-01-31 6415 666731 609 738617945 1135.00 1135.00 1095.00 1105.00 20.00 1.84% 1105.00 9 1110.00 19 49.57
2020-02-03 6415 772176 657 851125875 1080.00 1160.00 1025.00 1150.00 45.00 4.07% 1145.00 3 1155.00 6 51.59
2020-02-04 6415 1176510 1115 1430462400 1170.00 1250.00 1165.00 1240.00 90.00 7.83% 1235.00 1 1240.00 3 55.63
2020-02-05 6415 774651 766 921124925 1225.00 1225.00 1155.00 1185.00 55.00 -4.44% 1185.00 4 1190.00 3 53.16
2020-02-06 6415 801796 561 952377440 1205.00 1215.00 1150.00 1150.00 35.00 -2.95% 1150.00 20 1160.00 1 51.59
2020-02-07 6415 471535 470 523468500 1140.00 1140.00 1090.00 1100.00 50.00 -4.35% 1095.00 5 1100.00 3 49.35
2020-02-10 6415 545513 550 593681605 1075.00 1125.00 1060.00 1080.00 20.00 -1.82% 1080.00 17 1085.00 1 48.45
2020-02-11 6415 963368 952 1017061920 1090.00 1100.00 1020.00 1055.00 25.00 -2.31% 1055.00 5 1060.00 2 47.33
2020-02-12 6415 792366 750 862568940 1075.00 1110.00 1060.00 1100.00 45.00 4.27% 1100.00 33 1105.00 4 49.35
2020-02-13 6415 620000 596 680060000 1095.00 1125.00 1075.00 1090.00 10.00 -0.91% 1085.00 10 1090.00 1 48.90
2020-02-14 6415 696183 553 777638130 1110.00 1140.00 1085.00 1105.00 15.00 1.38% 1105.00 5 1110.00 3 49.57
2020-02-17 6415 986845 976 1039480350 1115.00 1120.00 1020.00 1030.00 75.00 -6.79% 1030.00 11 1040.00 3 46.21
2020-02-18 6415 567502 562 581249530 1030.00 1050.00 1010.00 1010.00 20.00 -1.94% 1010.00 12 1015.00 1 45.31
2020-02-19 6415 823000 787 884850000 1025.00 1110.00 1025.00 1100.00 90.00 8.91% 1095.00 5 1105.00 3 49.35
2020-02-20 6415 582867 581 644021065 1110.00 1135.00 1085.00 1100.00 0.00 0% 1100.00 1 1105.00 2 49.35
2020-02-21 6415 810000 765 906915000 1110.00 1155.00 1085.00 1100.00 0.00 0% 1100.00 6 1105.00 3 49.35
2020-02-24 6415 686000 647 716680000 1060.00 1070.00 1020.00 1030.00 70.00 -6.36% 1030.00 9 1040.00 3 46.21
2020-02-25 6415 534706 522 563901890 1030.00 1075.00 1025.00 1075.00 45.00 4.37% 1070.00 2 1075.00 1 48.23
2020-02-26 6415 319000 309 336400000 1055.00 1070.00 1035.00 1045.00 30.00 -2.79% 1045.00 2 1050.00 1 46.88
2020-02-27 6415 581297 539 600522940 1060.00 1070.00 1005.00 1015.00 30.00 -2.87% 1015.00 35 1020.00 9 45.54
2020-03-02 6415 909623 874 962426265 990.00 1115.00 988.00 1070.00 55.00 5.42% 1070.00 11 1075.00 1 48.00
2020-03-03 6415 633000 577 680780000 1100.00 1100.00 1045.00 1060.00 10.00 -0.93% 1060.00 1 1065.00 3 47.56
2020-03-04 6415 371091 363 390055095 1065.00 1075.00 1030.00 1045.00 15.00 -1.42% 1040.00 7 1045.00 1 46.88
2020-03-05 6415 902150 857 990407000 1070.00 1130.00 1065.00 1085.00 40.00 3.83% 1085.00 1 1090.00 2 48.68
2020-03-06 6415 1037000 1007 1153575000 1140.00 1160.00 1060.00 1095.00 10.00 0.92% 1090.00 2 1095.00 6 49.13
2020-03-09 6415 775482 765 808804230 1055.00 1090.00 1010.00 1010.00 85.00 -7.76% 1010.00 13 1015.00 1 45.31
2020-03-10 6415 639163 623 655340335 1015.00 1050.00 1000.00 1050.00 40.00 3.96% 1045.00 5 1050.00 7 47.11
2020-03-11 6415 1172544 1089 1284872080 1085.00 1125.00 1055.00 1080.00 30.00 2.86% 1080.00 11 1085.00 3 48.45
2020-03-12 6415 1184394 1143 1215246820 1060.00 1060.00 995.00 1045.00 35.00 -3.24% 1035.00 3 1045.00 7 46.88
2020-03-13 6415 923000 800 874325000 961.00 974.00 941.00 960.00 85.00 -8.13% 960.00 15 964.00 3 43.07
2020-03-16 6415 1266719 1245 1155574216 938.00 984.00 864.00 864.00 96.00 -10% 0.00 0 864.00 86 38.76
2020-03-17 6415 1643644 1534 1314339032 801.00 850.00 778.00 778.00 86.00 -9.95% 0.00 0 778.00 12 34.90
2020-03-18 6415 1669948 1624 1280011872 803.00 804.00 712.00 712.00 66.00 -8.48% 712.00 2 720.00 1 31.94
2020-03-19 6415 3261110 3031 2147483647 717.00 745.00 666.00 700.00 12.00 -1.69% 700.00 13 702.00 1 31.40
2020-03-20 6415 357867 162 275557590 770.00 770.00 770.00 770.00 70.00 10% 770.00 1130 0.00 0 30.28
2020-03-23 6415 1045804 780 864789988 800.00 847.00 773.00 847.00 77.00 10% 847.00 106 0.00 0 33.31
2020-03-24 6415 775613 651 716480703 917.00 931.00 900.00 931.00 84.00 9.92% 931.00 150 0.00 0 36.61
2020-03-25 6415 1282359 1252 1260456180 999.00 1010.00 958.00 988.00 57.00 6.12% 987.00 1 988.00 1 38.85
2020-03-26 6415 820364 806 796798280 1005.00 1010.00 953.00 994.00 6.00 0.61% 994.00 1 995.00 3 39.09
2020-03-27 6415 1001776 966 998268224 1015.00 1020.00 968.00 1005.00 11.00 1.11% 1005.00 12 1010.00 4 39.52
2020-03-30 6415 142047 145 140456530 1000.00 1000.00 980.00 989.00 16.00 -1.59% 989.00 1 990.00 34 38.89
2020-03-31 6415 304162 218 302063028 1015.00 1015.00 985.00 990.00 1.00 0.1% 989.00 1 990.00 64 38.93
2020-04-01 6415 222100 201 227203000 1000.00 1050.00 1000.00 1035.00 45.00 4.55% 1030.00 11 1040.00 1 40.70
2020-04-06 6415 403967 328 426179690 1050.00 1065.00 1040.00 1060.00 25.00 2.42% 1055.00 37 1060.00 1 41.68
2020-04-07 6415 577164 499 647450400 1075.00 1165.00 1075.00 1130.00 70.00 6.6% 1125.00 2 1140.00 62 44.44
2020-04-08 6415 352513 306 399078650 1150.00 1155.00 1100.00 1125.00 5.00 -0.44% 1125.00 4 1135.00 18 44.24
2020-04-09 6415 338092 345 383302580 1130.00 1150.00 1110.00 1140.00 15.00 1.33% 1135.00 1 1145.00 2 44.83
2020-04-10 6415 179504 198 193634120 1150.00 1150.00 1050.00 1075.00 65.00 -5.7% 1065.00 7 1080.00 10 42.27
2020-04-13 6415 236518 234 254423180 1085.00 1090.00 1050.00 1070.00 5.00 -0.47% 1055.00 1 1075.00 11 42.08
2020-04-14 6415 494201 450 561663135 1095.00 1165.00 1095.00 1150.00 80.00 7.48% 1145.00 1 1150.00 2 45.22
2020-04-15 6415 828287 698 951749355 1155.00 1170.00 1115.00 1150.00 0.00 0% 1145.00 2 1150.00 3 45.22
2020-04-16 6415 311161 304 352681760 1135.00 1150.00 1120.00 1150.00 0.00 0% 1125.00 8 1150.00 38 45.22
2020-04-17 6415 678060 675 787131400 1185.00 1200.00 1120.00 1200.00 50.00 4.35% 1195.00 4 1200.00 14 47.19
2020-04-20 6415 457983 445 553739260 1190.00 1230.00 1170.00 1230.00 30.00 2.5% 1225.00 2 1230.00 8 48.37
2020-04-21 6415 504768 493 617674280 1240.00 1240.00 1195.00 1230.00 0.00 0% 1210.00 4 1230.00 6 48.37
2020-04-22 6415 644848 629 765028360 1200.00 1215.00 1155.00 1195.00 35.00 -2.85% 1185.00 3 1195.00 28 46.99
2020-04-23 6415 699777 665 831705710 1185.00 1240.00 1140.00 1225.00 30.00 2.51% 1220.00 3 1235.00 4 48.17
2020-04-24 6415 828413 810 1019040925 1215.00 1280.00 1195.00 1210.00 15.00 -1.22% 1210.00 1 1215.00 2 47.58
2020-04-27 6415 612189 616 739636800 1240.00 1240.00 1180.00 1210.00 0.00 0% 1210.00 8 1215.00 3 47.58
2020-04-28 6415 684631 676 854971370 1230.00 1285.00 1195.00 1275.00 65.00 5.37% 1265.00 3 1275.00 4 50.14
2020-04-29 6415 578022 574 714867280 1275.00 1280.00 1215.00 1240.00 35.00 -2.75% 1235.00 3 1240.00 13 48.76
2020-04-30 6415 811601 813 970678195 1240.00 1245.00 1160.00 1195.00 45.00 -3.63% 1185.00 1 1195.00 12 46.99
2020-05-04 6415 471897 444 564113310 1170.00 1215.00 1170.00 1215.00 20.00 1.67% 1215.00 1 1220.00 14 47.78
2020-05-05 6415 448750 470 532078750 1230.00 1230.00 1165.00 1170.00 45.00 -3.7% 1165.00 6 1175.00 1 46.01
2020-05-06 6415 897000 848 1025550000 1170.00 1180.00 1110.00 1145.00 25.00 -2.14% 1145.00 12 1150.00 1 45.03
2020-05-08 6415 1001368 963 1260672360 1210.00 1290.00 1210.00 1280.00 80.00 11.79% 1275.00 1 1280.00 17 50.33
2020-05-11 6415 744703 759 985827020 1305.00 1370.00 1260.00 1365.00 85.00 6.64% 1345.00 5 1365.00 1 53.68
2020-05-12 6415 684000 655 898785000 1330.00 1355.00 1280.00 1300.00 65.00 -4.76% 1295.00 14 1300.00 2 51.12
2020-05-13 6415 1327000 1189 1765240000 1315.00 1365.00 1295.00 1325.00 25.00 1.92% 1325.00 6 1330.00 3 52.10
2020-05-14 6415 1820000 1494 2147483647 1305.00 1380.00 1305.00 1370.00 45.00 3.4% 1370.00 17 1375.00 8 53.87
2020-05-15 6415 1844000 1586 2147483647 1410.00 1505.00 1400.00 1470.00 100.00 7.3% 1465.00 6 1470.00 40 50.72
2020-05-18 6415 1356057 1249 2000836964 1485.00 1520.00 1420.00 1450.00 20.00 -1.36% 1440.00 2 1450.00 12 50.03
2020-05-19 6415 965000 905 1439550000 1495.00 1540.00 1450.00 1485.00 35.00 2.41% 1480.00 2 1485.00 9 51.24
2020-05-20 6415 1154000 1055 1687235000 1450.00 1485.00 1420.00 1480.00 5.00 -0.34% 1460.00 1 1480.00 18 51.07
2020-05-21 6415 702000 671 1015715000 1480.00 1480.00 1420.00 1480.00 0.00 0% 1460.00 1 1480.00 15 51.07
2020-05-22 6415 933000 864 1337650000 1455.00 1495.00 1370.00 1370.00 110.00 -7.43% 1370.00 8 1395.00 1 47.27
2020-05-25 6415 938000 889 1348180000 1395.00 1475.00 1385.00 1475.00 105.00 7.66% 1470.00 2 1475.00 16 50.90
2020-05-26 6415 561002 576 819702900 1475.00 1490.00 1435.00 1450.00 25.00 -1.69% 1445.00 5 1450.00 2 50.03
2020-05-27 6415 1352000 1128 2018725000 1475.00 1525.00 1455.00 1505.00 55.00 3.79% 1500.00 5 1505.00 1 51.93
2020-05-28 6415 1533000 1346 2147483647 1520.00 1595.00 1515.00 1545.00 40.00 2.66% 1545.00 7 1550.00 3 53.31
2020-05-29 6415 6809000 1925 2147483647 1545.00 1650.00 1505.00 1620.00 75.00 4.85% 1620.00 155 1625.00 62 55.90
2020-06-01 6415 1027000 961 1626785000 1655.00 1655.00 1540.00 1550.00 70.00 -4.32% 1550.00 2 1555.00 2 53.49
2020-06-02 6415 974377 950 1536980660 1575.00 1600.00 1550.00 1580.00 30.00 1.94% 1575.00 1 1580.00 4 54.52
2020-06-03 6415 932000 830 1488120000 1560.00 1690.00 1520.00 1690.00 110.00 6.96% 1690.00 22 1700.00 17 58.32
2020-06-04 6415 1051000 953 1671460000 1645.00 1665.00 1525.00 1600.00 90.00 -5.33% 1595.00 1 1600.00 9 55.21
2020-06-05 6415 620000 592 976280000 1615.00 1615.00 1530.00 1570.00 30.00 -1.88% 1570.00 4 1575.00 1 54.18
2020-06-08 6415 470000 454 761775000 1600.00 1645.00 1575.00 1640.00 70.00 4.46% 1635.00 1 1640.00 4 56.59
2020-06-09 6415 621000 597 1018585000 1625.00 1670.00 1600.00 1640.00 0.00 0% 1635.00 8 1640.00 1 56.59
2020-06-10 6415 813000 785 1350535000 1650.00 1705.00 1635.00 1645.00 5.00 0.3% 1640.00 18 1655.00 10 56.76
2020-06-11 6415 661000 619 1087360000 1625.00 1685.00 1580.00 1605.00 40.00 -2.43% 1605.00 1 1610.00 1 55.38
2020-06-12 6415 598000 536 982365000 1610.00 1680.00 1595.00 1675.00 70.00 4.36% 1660.00 9 1675.00 26 57.80
2020-06-15 6415 506000 486 821540000 1700.00 1700.00 1570.00 1570.00 105.00 -6.27% 1570.00 5 1580.00 38 54.18
2020-06-16 6415 813000 755 1363630000 1640.00 1720.00 1630.00 1670.00 100.00 6.37% 1665.00 3 1670.00 1 57.63
2020-06-17 6415 558795 567 935952650 1670.00 1705.00 1630.00 1685.00 15.00 0.9% 1680.00 1 1685.00 6 58.14
2020-06-18 6415 841073 843 1507904210 1740.00 1850.00 1740.00 1770.00 85.00 5.04% 1770.00 1 1775.00 1 61.08
2020-06-19 6415 1281429 1131 2147483647 1785.00 1905.00 1775.00 1815.00 45.00 2.54% 1815.00 3 1820.00 1 62.63
2020-06-22 6415 451604 465 835023340 1825.00 1880.00 1800.00 1850.00 35.00 1.93% 1845.00 9 1855.00 3 63.84
2020-06-23 6415 794352 776 1504051760 1980.00 1985.00 1850.00 1850.00 0.00 0% 1850.00 5 1880.00 4 63.84
2020-06-24 6415 543972 543 1026302640 1885.00 1920.00 1865.00 1885.00 35.00 1.89% 1885.00 2 1890.00 7 65.04
2020-06-29 6415 947509 941 1778816650 1940.00 1965.00 1820.00 1865.00 20.00 -1.06% 1860.00 2 1865.00 4 64.35
2020-06-30 6415 776575 764 1499320375 1920.00 1970.00 1910.00 1920.00 55.00 2.95% 1920.00 13 1925.00 13 66.25
2020-07-01 6415 487142 498 954318320 1955.00 1990.00 1940.00 1960.00 40.00 2.08% 1950.00 3 1960.00 6 67.63
2020-07-02 6415 401859 423 789393705 1960.00 1990.00 1915.00 1980.00 20.00 1.02% 1965.00 9 1980.00 6 68.32
2020-07-03 6415 508676 495 1020426720 2010.00 2045.00 1985.00 1985.00 5.00 0.25% 1985.00 4 2000.00 3 68.50
2020-07-06 6415 435719 448 861163000 1985.00 2000.00 1965.00 1985.00 0.00 0% 1975.00 4 1985.00 8 68.50
2020-07-07 6415 421091 401 847867000 2035.00 2065.00 1980.00 2015.00 30.00 1.51% 2010.00 4 2020.00 7 69.53
2020-07-08 6415 418136 418 840861360 1980.00 2040.00 1975.00 2005.00 10.00 -0.5% 2005.00 4 2010.00 2 69.19
2020-07-09 6415 550550 564 1073890500 2000.00 2020.00 1920.00 1925.00 80.00 -3.99% 1920.00 9 1935.00 3 66.43
2020-07-13 6415 337806 361 640614160 1915.00 1940.00 1870.00 1875.00 5.00 -2.6% 1875.00 3 1890.00 9 64.70
2020-07-14 6415 796986 791 1429219660 1860.00 1870.00 1760.00 1795.00 80.00 -4.27% 1795.00 9 1800.00 45 61.94
2020-07-15 6415 519995 558 920156325 1840.00 1850.00 1735.00 1750.00 45.00 -2.51% 1750.00 2 1755.00 3 60.39
2020-07-16 6415 320982 341 561423680 1785.00 1785.00 1715.00 1750.00 0.00 0% 1750.00 1 1755.00 2 60.39
2020-07-17 6415 343530 344 598498950 1765.00 1775.00 1720.00 1735.00 15.00 -0.86% 1735.00 72 1750.00 2 59.87
2020-07-20 6415 580872 574 994597280 1730.00 1750.00 1640.00 1740.00 5.00 0.29% 1740.00 10 1745.00 7 60.04
2020-07-21 6415 521915 524 912587100 1750.00 1790.00 1710.00 1750.00 0.00 0.57% 1750.00 7 1755.00 3 60.39
2020-07-22 6415 616534 565 1090239500 1830.00 1830.00 1725.00 1740.00 10.00 -0.57% 1740.00 24 1750.00 15 60.04
2020-07-23 6415 327044 341 569627820 1750.00 1770.00 1725.00 1755.00 15.00 0.86% 1750.00 5 1760.00 8 60.56
2020-07-27 6415 407646 411 723288730 1745.00 1820.00 1725.00 1755.00 20.00 0% 1755.00 3 1765.00 1 60.56
2020-07-28 6415 693239 679 1186559130 1760.00 1805.00 1655.00 1670.00 85.00 -4.84% 1670.00 2 1685.00 2 57.63
2020-07-29 6415 400662 407 693981810 1680.00 1775.00 1660.00 1770.00 100.00 5.99% 1755.00 3 1770.00 2 61.08
2020-07-30 6415 356372 359 633428440 1795.00 1800.00 1745.00 1770.00 0.00 0% 1770.00 3 1775.00 1 61.08
2020-07-31 6415 369572 367 658130300 1850.00 1860.00 1755.00 1755.00 15.00 -0.85% 1755.00 33 1765.00 4 60.56
2020-08-03 6415 399405 417 700609825 1750.00 1795.00 1700.00 1765.00 10.00 0.57% 1755.00 16 1765.00 6 60.90
2020-08-04 6415 290875 304 514160000 1795.00 1795.00 1745.00 1780.00 15.00 0.85% 1780.00 10 1785.00 5 61.42
2020-08-05 6415 877915 889 1637862750 1800.00 1905.00 1795.00 1850.00 70.00 3.93% 1850.00 7 1855.00 1 63.84
2020-08-06 6415 272702 298 504073040 1880.00 1905.00 1810.00 1820.00 30.00 -1.62% 1820.00 2 1825.00 8 62.80
2020-08-07 6415 243418 260 446909490 1845.00 1880.00 1805.00 1805.00 15.00 -0.82% 1805.00 1 1810.00 1 62.28
2020-08-11 6415 225847 227 399836540 1780.00 1800.00 1750.00 1750.00 35.00 -3.05% 1750.00 9 1765.00 2 60.39
2020-08-12 6415 277301 283 487167820 1755.00 1775.00 1745.00 1755.00 5.00 0.29% 1755.00 6 1765.00 1 60.56
2020-08-13 6415 221826 229 390686580 1805.00 1805.00 1725.00 1755.00 0.00 0% 1755.00 7 1765.00 2 60.02
2020-08-14 6415 890722 873 1493856280 1675.00 1740.00 1625.00 1740.00 15.00 -0.85% 1740.00 13 1745.00 10 59.51
2020-08-17 6415 565473 541 956260860 1740.00 1740.00 1640.00 1725.00 15.00 -0.86% 1710.00 11 1725.00 6 58.99
2020-08-18 6415 847494 817 1346550020 1585.00 1650.00 1555.00 1555.00 170.00 -9.86% 0.00 0 1555.00 102 53.18
2020-08-19 6415 1361441 1297 2147483647 1490.00 1645.00 1470.00 1630.00 75.00 4.82% 1625.00 1 1630.00 2 55.75
2020-08-20 6415 1294285 1255 2147483647 1630.00 1790.00 1630.00 1790.00 160.00 9.82% 1790.00 72 0.00 0 61.22
2020-08-21 6415 973201 978 1750538760 1805.00 1870.00 1740.00 1775.00 15.00 -0.84% 1770.00 1 1775.00 3 60.70
2020-08-24 6415 800454 806 1467937170 1755.00 1885.00 1725.00 1870.00 95.00 5.35% 1865.00 2 1870.00 5 63.95
2020-08-25 6415 1065058 1009 2046811070 1870.00 1955.00 1860.00 1930.00 60.00 3.21% 1925.00 10 1930.00 16 66.01
2020-08-26 6415 401523 411 768910855 1915.00 1960.00 1875.00 1900.00 30.00 -1.55% 1900.00 4 1910.00 2 64.98
2020-08-27 6415 502261 492 952214375 1910.00 1945.00 1875.00 1875.00 25.00 -1.32% 1875.00 11 1880.00 9 64.12
2020-08-28 6415 604648 376 1148992188 1855.00 1930.00 1840.00 1905.00 30.00 1.6% 1900.00 58 1905.00 6 65.15
2020-08-31 6415 1059486 780 2000277840 1935.00 1985.00 1775.00 1865.00 40.00 -2.1% 1860.00 2 1865.00 1 63.78
2020-08-31 6415 1059486 780 2000277840 1935.00 1985.00 1775.00 1865.00 40.00 0% 1860.00 2 1865.00 1 63.78
2020-09-01 6415 478377 405 883296220 1860.00 1885.00 1805.00 1840.00 25.00 -1.34% 1835.00 2 1840.00 5 62.93
2020-09-02 6415 683214 659 1319448740 1900.00 1980.00 1890.00 1910.00 70.00 3.8% 1910.00 2 1915.00 1 65.32
2020-09-03 6415 440353 427 812963640 1930.00 1935.00 1815.00 1815.00 95.00 -4.97% 1815.00 4 1825.00 3 62.07
2020-09-04 6415 373080 377 670033000 1805.00 1830.00 1750.00 1800.00 15.00 -0.83% 1800.00 1 1805.00 10 61.56
2020-09-07 6415 385486 388 670908210 1840.00 1840.00 1695.00 1735.00 65.00 -3.61% 1735.00 2 1740.00 9 59.34
2020-09-10 6415 284771 293 495350700 1735.00 1775.00 1690.00 1710.00 10.00 -1.44% 1710.00 8 1715.00 1 58.48
2020-09-11 6415 331238 330 576197940 1740.00 1770.00 1705.00 1745.00 35.00 2.05% 1740.00 2 1745.00 1 59.68
2020-09-14 6415 193600 217 340318000 1745.00 1780.00 1740.00 1765.00 20.00 1.15% 1765.00 4 1770.00 3 60.36
2020-09-16 6415 345126 366 617322430 1760.00 1820.00 1750.00 1790.00 40.00 1.42% 1785.00 2 1795.00 1 61.22
2020-09-17 6415 426379 448 751496880 1790.00 1840.00 1705.00 1710.00 80.00 -4.47% 1710.00 1 1715.00 1 58.48
2020-09-18 6415 1133944 675 1949790880 1730.00 1760.00 1700.00 1715.00 5.00 0.29% 1705.00 1 1715.00 3 58.65
2020-09-22 6415 235916 259 408512620 1775.00 1775.00 1700.00 1705.00 75.00 -0.58% 1700.00 30 1705.00 1 58.31
2020-09-24 6415 367804 374 622801800 1700.00 1730.00 1665.00 1720.00 5.00 0.88% 1710.00 3 1720.00 6 58.82
2020-09-25 6415 263648 269 448153640 1735.00 1750.00 1680.00 1690.00 30.00 -1.74% 1690.00 4 1700.00 5 57.80
2020-09-29 6415 324688 327 579692760 1740.00 1815.00 1730.00 1810.00 85.00 7.1% 1800.00 8 1810.00 8 61.90
2020-09-30 6415 427238 422 737159360 1750.00 1775.00 1705.00 1705.00 105.00 -5.8% 1705.00 9 1710.00 7 58.31
2020-10-06 6415 740103 713 1503567180 2060.00 2060.00 1960.00 2060.00 185.00 20.82% 2060.00 204 0.00 0 70.45
2020-10-08 6415 388456 409 798722000 2005.00 2110.00 2005.00 2040.00 25.00 -0.97% 2035.00 1 2040.00 6 69.77
2020-10-12 6415 352000 318 707345000 2040.00 2085.00 1975.00 1990.00 50.00 -2.45% 1985.00 15 1990.00 4 68.06
2020-10-13 6415 310844 312 620557220 2020.00 2025.00 1950.00 1990.00 0.00 0% 1980.00 2 1990.00 1 68.06
2020-10-14 6415 541445 559 1038059925 1960.00 1995.00 1870.00 1880.00 110.00 -5.53% 1880.00 7 1885.00 5 64.30
2020-10-15 6415 231303 243 434849035 1900.00 1905.00 1860.00 1860.00 20.00 -1.06% 1855.00 1 1870.00 1 63.61
2020-10-16 6415 264185 272 491345950 1875.00 1900.00 1830.00 1850.00 10.00 -0.54% 1845.00 4 1855.00 1 63.27
2020-10-20 6415 276071 259 509121350 1825.00 1880.00 1820.00 1835.00 10.00 -0.81% 1835.00 2 1840.00 4 62.76
2020-10-21 6415 568546 536 1074134210 1860.00 1905.00 1860.00 1895.00 60.00 3.27% 1885.00 11 1895.00 1 64.81
2020-10-22 6415 288862 298 546913490 1900.00 1935.00 1870.00 1890.00 5.00 -0.26% 1885.00 4 1890.00 3 64.64
2020-10-23 6415 350199 375 646031185 1900.00 1920.00 1810.00 1830.00 60.00 -3.17% 1830.00 3 1835.00 4 62.59
2020-10-26 6415 176447 223 327978725 1840.00 1880.00 1840.00 1860.00 30.00 1.64% 1855.00 2 1860.00 8 63.61
2020-10-27 6415 172587 264 318015210 1830.00 1870.00 1825.00 1855.00 5.00 -0.27% 1840.00 3 1855.00 1 63.44
2020-10-28 6415 157272 172 292823310 1895.00 1895.00 1850.00 1860.00 5.00 0.27% 1855.00 6 1860.00 1 63.61
2020-10-29 6415 236901 305 426836770 1830.00 1845.00 1760.00 1800.00 60.00 -3.23% 1800.00 3 1815.00 2 61.56
2020-10-30 6415 461441 298 817175085 1815.00 1830.00 1755.00 1760.00 40.00 -2.22% 1760.00 5 1770.00 1 60.19
2020-11-02 6415 206963 224 377343725 1765.00 1840.00 1765.00 1840.00 80.00 4.55% 1830.00 2 1840.00 9 62.93
2020-11-03 6415 167812 199 310100560 1845.00 1860.00 1830.00 1860.00 20.00 1.09% 1845.00 6 1860.00 1 63.61
2020-11-04 6415 312787 386 596499185 1860.00 1940.00 1855.00 1940.00 80.00 4.3% 1925.00 2 1940.00 3 66.35
2020-11-05 6415 668372 780 1378957480 1965.00 2130.00 1915.00 2130.00 190.00 9.79% 2130.00 58 0.00 0 72.85
2020-11-06 6415 239163 273 559138660 2340.00 2340.00 2310.00 2340.00 210.00 9.86% 2340.00 447 0.00 0 80.03
2020-11-09 6415 1009688 1158 2147483647 2570.00 2570.00 2210.00 2255.00 85.00 -3.63% 2250.00 5 2260.00 3 77.12
2020-11-10 6415 286545 392 633658660 2245.00 2270.00 2170.00 2205.00 50.00 -2.22% 2200.00 1 2210.00 1 75.41
2020-11-11 6415 441192 526 967346640 2215.00 2300.00 2125.00 2130.00 75.00 -3.4% 2130.00 3 2165.00 2 72.85
2020-11-12 6415 774569 857 1589961640 2165.00 2170.00 1980.00 2100.00 30.00 -1.41% 2100.00 33 2105.00 8 67.48
2020-11-13 6415 483442 564 1038092565 2120.00 2210.00 2065.00 2170.00 70.00 3.33% 2170.00 3 2180.00 1 69.73
2020-11-16 6415 478254 652 1084897300 2200.00 2345.00 2175.00 2290.00 120.00 5.53% 2285.00 1 2290.00 4 73.59
2020-11-18 6415 446283 544 998894985 2195.00 2290.00 2145.00 2275.00 95.00 -0.66% 2275.00 3 2280.00 2 73.10
2020-11-19 6415 528994 672 1217318820 2270.00 2350.00 2215.00 2345.00 70.00 3.08% 2335.00 2 2345.00 3 75.35
2020-11-23 6415 509145 737 1241843925 2300.00 2505.00 2300.00 2505.00 225.00 6.82% 2505.00 100 0.00 0 80.49
2020-11-24 6415 519764 701 1290210230 2570.00 2570.00 2405.00 2450.00 55.00 -2.2% 2450.00 3 2455.00 1 78.73
2020-11-25 6415 445358 637 1066331050 2510.00 2510.00 2315.00 2345.00 105.00 -4.29% 2345.00 9 2350.00 5 75.35
2020-11-26 6415 319055 428 749281065 2380.00 2385.00 2310.00 2345.00 0.00 0% 2345.00 1 2350.00 5 75.35
2020-11-27 6415 348739 616 802816745 2330.00 2355.00 2260.00 2285.00 60.00 -2.56% 2285.00 5 2290.00 1 73.43
2020-11-30 6415 829996 847 1907546860 2330.00 2430.00 2220.00 2220.00 65.00 -2.84% 2220.00 8 2230.00 2 71.34
2020-12-01 6415 444869 575 1004402470 2270.00 2320.00 2210.00 2250.00 30.00 1.35% 2250.00 2 2255.00 1 72.30
2020-12-02 6415 402638 449 924289140 2300.00 2320.00 2260.00 2300.00 50.00 2.22% 2295.00 2 2300.00 19 73.91
2020-12-04 6415 295691 394 696516035 2360.00 2390.00 2330.00 2365.00 5.00 2.83% 2360.00 1 2365.00 10 76.00
2020-12-07 6415 370563 549 848974925 2345.00 2360.00 2235.00 2300.00 65.00 -2.75% 2300.00 5 2305.00 10 73.91
2020-12-11 6415 450578 571 1061417380 2355.00 2420.00 2310.00 2335.00 50.00 1.52% 2330.00 3 2340.00 1 75.03
2020-12-16 6415 962831 1209 2147483647 2400.00 2565.00 2375.00 2565.00 230.00 9.85% 2565.00 470 0.00 0 82.42
2020-12-18 6415 343643 495 854566485 2560.00 2560.00 2455.00 2470.00 90.00 -3.7% 2465.00 1 2470.00 2 79.37
2020-12-21 6415 162656 245 399216205 2450.00 2495.00 2390.00 2485.00 15.00 0.61% 2480.00 1 2485.00 5 79.85
2020-12-22 6415 142931 231 347893095 2465.00 2475.00 2400.00 2400.00 85.00 -3.42% 2400.00 2 2415.00 1 77.12
2020-12-25 6415 165706 225 391678385 2395.00 2410.00 2335.00 2335.00 15.00 -2.71% 2335.00 7 2345.00 17 75.03
2020-12-28 6415 210508 311 490463375 2355.00 2370.00 2300.00 2330.00 5.00 -0.21% 2330.00 9 2335.00 13 74.87
2020-12-29 6415 137971 190 322422595 2345.00 2355.00 2310.00 2340.00 10.00 0.43% 2335.00 1 2340.00 10 75.19
2020-12-30 6415 269122 327 634631575 2340.00 2390.00 2310.00 2360.00 20.00 0.85% 2360.00 3 2380.00 3 75.84