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　　5085.00
0
0%		4800.00
-285
-5.6%		4920.00
120
2.5%		4430.00
-490
-9.96%		4380.00
-50
-1.13%		 　4220.00
-160
-3.65%		3980.00
-240
-5.69%		3915.00
-65
-1.63%		3900.00
-15
-0.38%		3850.00
-50
-1.28%		 　3855.00
5
0.13%		3900.00
45
1.17%		3820.00
-80
-2.05%		3800.00
-20
-0.52%		3650.00
-150
-3.95%		 　3715.00
65
1.78%		3565.00
-150
-4.04%		3630.00
65
1.82%		 4006.92
2 月　　　　　　3795.00
165
4.55%		3870.00
75
1.98%		3910.00
40
1.03%		4080.00
170
4.35%		3895.00
-185
-4.53%		 　3825.00
-70
-1.8%		3775.00
-50
-1.31%		3805.00
30
0.79%		3780.00
-25
-0.66%		3775.00
-5
-0.13%		 　3700.00
-75
-1.99%		3600.00
-100
-2.7%		3640.00
40
1.11%		3655.00
15
0.41%		3640.00
-15
-0.41%		 3800
3 月3855.00
215
5.91%		3780.00
-75
-1.95%		3900.00
120
3.17%		 　　3430.00
-470
-12.05%		3255.00
-175
-5.1%		3255.00
0
0%		3565.00
310
9.52%		3415.00
-150
-4.21%		 　3075.00
-340
-9.96%		2770.00
-305
-9.92%		2875.00
105
3.79%		3160.00
285
9.91%		3300.00
140
4.43%		 　3355.00
55
1.67%		3410.00
55
1.64%		3470.00
60
1.76%		3360.00
-110
-3.17%		3250.00
-110
-3.27%		 　3260.00
10
0.31%		3350.00
90
2.76%		3440.00
90
2.69%		3430.00
-10
-0.29%		3349.23
4 月3315.00
-115
-3.35%		 　　　3195.00
-120
-3.62%		3050.00
-145
-4.54%		2835.00
-215
-7.05%		 　2720.00
-115
-4.06%		2735.00
15
0.55%		2780.00
45
1.65%		2910.00
130
4.68%		2665.00
-245
-8.42%		 　2810.00
145
5.44%		2720.00
-90
-3.2%		2850.00
130
4.78%		2890.00
40
1.4%		2765.00
-125
-4.33%		 　2795.00
30
1.08%		2560.00
-235
-8.41%		2560.00
0
0%		2610.00
50
1.95%		2715.00
105
4.02%		 2826.4
5 月　　2830.00
115
4.24%		2680.00
-150
-5.3%		2790.00
110
4.1%		2515.00
-275
-9.86%		 　2435.00
-80
-3.18%		2415.00
-20
-0.82%		2530.00
115
4.76%		2520.00
-10
-0.4%		2475.00
-45
-1.79%		 　2720.00
245
9.9%		2815.00
95
3.49%		2925.00
110
3.91%		2870.00
-55
-1.88%		2870.00
0
0%		 　2860.00
-10
-0.35%		2600.00
-260
-9.09%		2575.00
-25
-0.96%		2545.00
-30
-1.17%		2775.00
230
9.04%		 　2870.00
95
3.42%		3040.00
170
5.92%		2701.6
6 月2935.00
-105
-3.45%		2940.00
5
0.17%		 　　2870.00
-70
-2.38%		2835.00
-35
-1.22%		2840.00
5
0.18%		2790.00
-50
-1.76%		2795.00
5
0.18%		 　2605.00
-190
-6.8%		2590.00
-15
-0.58%		2490.00
-100
-3.86%		2400.00
-90
-3.61%		2260.00
-140
-5.83%		 　2315.00
55
2.43%		2410.00
95
4.1%		2435.00
25
1.04%		2450.00
15
0.62%		2430.00
-20
-0.82%		 　2525.00
95
3.91%		2670.00
145
5.74%		2515.00
-155
-5.81%		2395.00
-120
-4.77%		 2579.23
7 月2250.00
-145
-6.05%		 　2405.00
155
6.89%		2485.00
80
3.33%		 　　　　　　560.00
-1925
-77.46%		553.00
-7
-1.25%		574.00
21
3.8%		 　580.00
6
1.05%		552.00
-28
-4.83%		595.00
43
7.79%		623.00
28
4.71%		615.00
-8
-1.28%		 　578.00
-37
-6.02%		562.00
-16
-2.77%		564.00
2
0.36%		564.00
0
0%		556.00
-8
-1.42%		 901.05
8 月542.00
-14
-2.52%		524.00
-18
-3.32%		520.00
-4
-0.76%		527.00
7
1.35%		550.00
23
4.36%		 　576.00
26
4.73%		574.00
-2
-0.35%		562.00
-12
-2.09%		588.00
26
4.63%		579.00
-9
-1.53%		 　608.00
29
5.01%		637.00
29
4.77%		641.00
4
0.63%		638.00
-3
-0.47%		656.00
18
2.82%		 　592.00
-64
-9.76%		581.00
-11
-1.86%		562.00
-19
-3.27%		579.00
17
3.02%		565.00
-14
-2.42%		 　540.00
-25
-4.42%		530.00
-10
-1.85%		533.00
3
0.57%		574.81
9 月518.00
-15
-2.81%		499.00
-19
-3.67%		 　490.50
-8.5
-1.7%		481.00
-9.5
-1.94%		461.50
-19.5
-4.05%		477.00
15.5
3.36%		 　　508.00
31
6.5%		524.00
16
3.15%		516.00
-8
-1.53%		521.00
5
0.97%		521.00
0
0%		 　505.00
-16
-3.07%		509.00
4
0.79%		504.00
-5
-0.98%		499.50
-4.5
-0.89%		450.00
-49.5
-9.91%		 　428.00
-22
-4.89%		430.00
2
0.47%		402.50
-27.5
-6.4%		414.00
11.5
2.86%		421.00
7
1.69%		 478.31
10 月　　424.50
3.5
0.83%		442.50
18
4.24%		450.50
8
1.81%		462.00
11.5
2.55%		460.00
-2
-0.43%		 　　420.00
-40
-8.7%		425.00
5
1.19%		401.00
-24
-5.65%		416.50
15.5
3.87%		 　402.00
-14.5
-3.48%		422.00
20
4.98%		419.00
-3
-0.71%		387.00
-32
-7.64%		390.50
3.5
0.9%		 　403.50
13
3.33%		374.00
-29.5
-7.31%		363.50
-10.5
-2.81%		367.50
4
1.1%		363.50
-4
-1.09%		 374.00
10.5
2.89%		405.68
11 月392.50
18.5
4.95%		389.50
-3
-0.76%		385.00
-4.5
-1.16%		397.50
12.5
3.25%		 　400.50
3
0.75%		406.50
6
1.5%		428.00
21.5
5.29%		432.00
4
0.93%		442.50
10.5
2.43%		 　468.00
25.5
5.76%		467.00
-1
-0.21%		497.00
30
6.42%		504.00
7
1.41%		504.00
0
0%		 　485.50
-18.5
-3.67%		482.00
-3.5
-0.72%		465.00
-17
-3.53%		491.00
26
5.59%		485.50
-5.5
-1.12%		 　478.50
-7
-1.44%		467.00
-11.5
-2.4%		450.00
-17
-3.64%		 453.56
12 月495.00
45
10%		544.00
49
9.9%		 　569.00
25
4.6%		513.00
-56
-9.84%		483.50
-29.5
-5.75%		458.00
-25.5
-5.27%		477.00
19
4.15%		 　486.00
9
1.89%		635.00
149
30.66%		532.00
-103
-16.22%		520.00
-12
-2.26%		503.00
-17
-3.27%		 3900.00
3397
675.35%		471.50
-3428.5
-87.91%		453.50
-18
-3.82%		445.00
-8.5
-1.87%		439.00
-6
-1.35%		445.00
6
1.37%		 　445.00
0
0%		453.50
8.5
1.91%		434.50
-19
-4.19%		432.50
-2
-0.46%		436.50
4
0.92%		　739.69

說明:最高漲幅:675.35%最低跌幅:-87.91% 最高價:5085.00最低價:363.50平均價:1882.16,灰色底表示週末,漲146天(16321.5)元,跌150天(-18086.5)元,平盤9天
675%=2,31%=1,10%=7,9%=1,8%=1,7%=4,6%=13,5%=23,4%=17,3%=20,2%=19,1%=28,0%=19,-0%=1,-1%=1,-2%=2,-3%=2,-4%=3,-5%=3,-6%=4,-7%=9,-8%=9,-9%=11,-10%=12,-11%=21,-12%=22,-13%=24,-14%=26,

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
2022-01-03 6415 217970 390 1117060905 5175.00 5235.00 5035.00 5085.00 60.00 0% 5075.00 1 5100.00 3 87.84
2022-01-04 6415 378412 1125 1843821775 5100.00 5100.00 4755.00 4800.00 285.00 -5.6% 4800.00 4 4825.00 1 82.92
2022-01-05 6415 285751 519 1389117710 4765.00 4955.00 4745.00 4920.00 120.00 2.5% 4910.00 2 4920.00 1 84.99
2022-01-06 6415 519765 2437 2147483647 4665.00 4720.00 4430.00 4430.00 490.00 -9.96% 0.00 0 4430.00 143 76.52
2022-01-07 6415 525636 1009 2147483647 4340.00 4550.00 4340.00 4380.00 50.00 -1.13% 4380.00 7 4390.00 5 75.66
2022-01-10 6415 495173 1383 2062057455 4045.00 4285.00 4030.00 4220.00 160.00 -3.65% 4210.00 3 4225.00 1 72.90
2022-01-11 6415 873752 2568 2147483647 4210.00 4295.00 3980.00 3980.00 240.00 -5.69% 3975.00 6 3980.00 7 68.75
2022-01-12 6415 787514 1321 2147483647 4005.00 4060.00 3880.00 3915.00 65.00 -1.63% 3915.00 1 3935.00 1 67.63
2022-01-13 6415 494688 935 1930603695 3900.00 3920.00 3880.00 3900.00 15.00 -0.38% 3895.00 7 3900.00 3 67.37
2022-01-14 6415 1239173 2093 2147483647 3860.00 3905.00 3675.00 3850.00 50.00 -1.28% 3845.00 1 3850.00 3 66.51
2022-01-17 6415 574947 942 2147483647 3805.00 3895.00 3780.00 3855.00 5.00 0.13% 3840.00 2 3855.00 1 66.59
2022-01-18 6415 711346 1216 2147483647 3975.00 4010.00 3870.00 3900.00 45.00 1.17% 3895.00 1 3900.00 2 67.37
2022-01-19 6415 369912 1004 1428586645 3855.00 3910.00 3755.00 3820.00 80.00 -2.05% 3805.00 1 3820.00 1 65.99
2022-01-20 6415 661556 1064 2147483647 3800.00 3850.00 3765.00 3800.00 20.00 -0.52% 3795.00 1 3800.00 3 65.64
2022-01-21 6415 877985 1705 2147483647 3775.00 3775.00 3640.00 3650.00 150.00 -3.95% 3650.00 12 3655.00 2 63.05
2022-01-24 6415 614001 926 2147483647 3675.00 3745.00 3570.00 3715.00 65.00 1.78% 3715.00 2 3720.00 1 64.17
2022-01-25 6415 860670 1631 2147483647 3645.00 3655.00 3545.00 3565.00 150.00 -4.04% 3565.00 5 3580.00 1 61.58
2022-01-26 6415 523128 910 1914448450 3625.00 3710.00 3550.00 3630.00 65.00 1.82% 3625.00 1 3630.00 1 62.71
2022-02-07 6415 1369634 1910 2147483647 3810.00 3915.00 3755.00 3795.00 165.00 4.55% 3785.00 4 3795.00 2 65.56
2022-02-08 6415 649635 918 2147483647 3795.00 3910.00 3795.00 3870.00 75.00 1.98% 3870.00 13 3875.00 5 66.85
2022-02-09 6415 517472 731 2019027740 3945.00 3970.00 3840.00 3910.00 40.00 1.03% 3900.00 1 3910.00 3 67.54
2022-02-10 6415 690645 1206 2147483647 4050.00 4160.00 3985.00 4080.00 170.00 4.35% 4050.00 2 4080.00 1 70.48
2022-02-11 6415 435307 1347 1708959180 3950.00 3985.00 3880.00 3895.00 185.00 -4.53% 3890.00 9 3905.00 1 67.28
2022-02-14 6415 440108 1199 1645257250 3720.00 3835.00 3625.00 3825.00 70.00 -1.8% 3820.00 1 3825.00 1 66.07
2022-02-15 6415 408021 835 1557076868 3775.00 3940.00 3750.00 3775.00 50.00 -1.31% 3775.00 1 3780.00 2 65.21
2022-02-16 6415 319325 671 1233553875 3865.00 3930.00 3800.00 3805.00 30.00 0.79% 3805.00 3 3815.00 1 65.73
2022-02-17 6415 290324 566 1104194080 3800.00 3860.00 3760.00 3780.00 25.00 -0.66% 3775.00 6 3780.00 1 65.30
2022-02-18 6415 288203 595 1072646775 3700.00 3780.00 3650.00 3775.00 5.00 -0.13% 3775.00 2 3780.00 3 65.21
2022-02-21 6415 219369 573 822492340 3775.00 3840.00 3700.00 3700.00 75.00 -1.99% 3700.00 3 3705.00 2 63.91
2022-02-22 6415 430932 1474 1548213315 3700.00 3700.00 3520.00 3600.00 100.00 -2.7% 3590.00 5 3600.00 2 62.19
2022-02-23 6415 334674 672 1216079500 3600.00 3695.00 3560.00 3640.00 40.00 1.11% 3640.00 1 3655.00 1 62.88
2022-02-24 6415 479164 688 1749748207 3580.00 3710.00 3580.00 3655.00 15.00 0.41% 3655.00 2 3660.00 7 63.14
2022-02-25 6415 357283 684 1305501070 3705.00 3745.00 3610.00 3640.00 15.00 -0.41% 3635.00 5 3645.00 7 62.88
2022-03-01 6415 595901 1131 2147483647 3800.00 3900.00 3765.00 3855.00 215.00 5.91% 3850.00 1 3860.00 2 66.59
2022-03-02 6415 224000 224 851060000 3800.00 3875.00 3770.00 3780.00 75.00 -1.95% 3775.00 3 3780.00 14 65.30
2022-03-03 6415 366000 353 1420020000 3790.00 3915.00 3785.00 3900.00 120.00 3.17% 3880.00 6 3900.00 3 67.37
2022-03-07 6415 558620 1674 1940330165 3565.00 3645.00 3410.00 3430.00 270.00 -12.05% 3430.00 3 3435.00 4 59.25
2022-03-08 6415 798284 1839 2147483647 3340.00 3460.00 3220.00 3255.00 175.00 -5.1% 3255.00 2 3260.00 3 56.23
2022-03-09 6415 915141 1337 2147483647 3240.00 3310.00 3205.00 3255.00 0.00 0% 3255.00 11 3260.00 1 56.23
2022-03-10 6415 658802 992 2147483647 3470.00 3575.00 3455.00 3565.00 310.00 9.52% 3550.00 2 3570.00 11 61.58
2022-03-11 6415 919000 874 2147483647 3455.00 3585.00 3370.00 3415.00 150.00 -4.21% 3405.00 9 3415.00 1 56.20
2022-03-14 6415 914000 792 2147483647 3385.00 3385.00 3075.00 3075.00 340.00 -9.96% 0.00 0 3075.00 82 50.60
2022-03-15 6415 1252000 480 2147483647 2770.00 2770.00 2770.00 2770.00 305.00 -9.92% 0.00 0 2770.00 269 45.58
2022-03-16 6415 2502000 2320 2147483647 2645.00 2890.00 2630.00 2875.00 105.00 3.79% 2860.00 2 2875.00 8 47.31
2022-03-17 6415 395000 234 1248200000 3160.00 3160.00 3160.00 3160.00 285.00 9.91% 3160.00 339 0.00 0 52.00
2022-03-18 6415 1916000 1610 2147483647 3315.00 3400.00 3180.00 3300.00 140.00 4.43% 3295.00 1 3300.00 85 54.30
2022-03-21 6415 640000 609 2142910000 3300.00 3420.00 3275.00 3355.00 55.00 1.67% 3350.00 3 3355.00 1 55.21
2022-03-22 6415 357000 347 1214760000 3355.00 3445.00 3345.00 3410.00 55.00 1.64% 3400.00 5 3410.00 4 56.11
2022-03-23 6415 569000 553 1993510000 3475.00 3585.00 3460.00 3470.00 60.00 1.76% 3465.00 2 3470.00 4 57.10
2022-03-24 6415 284000 273 968880000 3470.00 3500.00 3360.00 3360.00 110.00 -3.17% 3360.00 1 3375.00 1 55.29
2022-03-25 6415 762000 696 2147483647 3350.00 3370.00 3220.00 3250.00 0.00 -3.27% 3245.00 3 3250.00 6 53.48
2022-03-28 6415 172000 162 560100000 3290.00 3300.00 3210.00 3260.00 10.00 0.31% 3260.00 2 3270.00 2 53.64
2022-03-29 6415 287000 263 956550000 3250.00 3390.00 3250.00 3350.00 90.00 2.76% 3345.00 1 3350.00 3 55.13
2022-03-30 6415 515000 496 1772355000 3500.00 3500.00 3370.00 3440.00 90.00 2.69% 3435.00 5 3440.00 1 56.61
2022-03-31 6415 555000 523 1942530000 3520.00 3600.00 3420.00 3430.00 10.00 -0.29% 3425.00 10 3435.00 3 56.44
2022-04-01 6415 370000 349 1231025000 3315.00 3400.00 3275.00 3315.00 115.00 -3.35% 3305.00 1 3320.00 2 54.55
2022-04-06 6415 491000 478 1559830000 3120.00 3245.00 3100.00 3195.00 120.00 -3.62% 3180.00 3 3195.00 6 52.58
2022-04-07 6415 784411 1440 2147483647 3090.00 3190.00 3025.00 3050.00 145.00 -4.54% 3045.00 2 3050.00 5 50.19
2022-04-08 6415 1311000 1248 2147483647 2910.00 2975.00 2835.00 2835.00 215.00 -7.05% 2830.00 18 2840.00 2 46.65
2022-04-11 6415 922000 864 2147483647 2835.00 2855.00 2710.00 2720.00 115.00 -4.06% 2720.00 2 2725.00 1 44.76
2022-04-12 6415 790000 721 2147483647 2705.00 2790.00 2705.00 2735.00 15.00 0.55% 2735.00 7 2740.00 6 45.01
2022-04-13 6415 363000 351 1001535000 2750.00 2795.00 2705.00 2780.00 45.00 1.65% 2775.00 7 2780.00 3 45.75
2022-04-14 6415 613000 582 1767730000 2870.00 2925.00 2810.00 2910.00 130.00 4.68% 2905.00 1 2910.00 2 47.89
2022-04-15 6415 452000 437 1238975000 2830.00 2855.00 2655.00 2665.00 245.00 -8.42% 2665.00 2 2670.00 5 43.85
2022-04-18 6415 465000 452 1288795000 2680.00 2810.00 2680.00 2810.00 145.00 5.44% 2795.00 1 2810.00 9 46.24
2022-04-19 6415 681791 965 1910455945 2830.00 2915.00 2720.00 2720.00 90.00 -3.2% 2720.00 1 2745.00 4 44.76
2022-04-20 6415 506000 489 1434785000 2750.00 2865.00 2750.00 2850.00 130.00 4.78% 2845.00 3 2855.00 4 46.90
2022-04-21 6415 563669 815 1645629415 2880.00 2960.00 2880.00 2890.00 40.00 1.4% 2890.00 1 2900.00 5 47.56
2022-04-22 6415 631000 592 1733150000 2835.00 2840.00 2700.00 2765.00 125.00 -4.33% 2745.00 12 2765.00 4 45.50
2022-04-25 6415 742000 687 2031280000 2635.00 2795.00 2600.00 2795.00 30.00 1.08% 2780.00 7 2795.00 3 45.99
2022-04-26 6415 1125000 1015 2147483647 2775.00 2790.00 2520.00 2560.00 235.00 -8.41% 2555.00 8 2560.00 2 42.13
2022-04-27 6415 779888 1242 1943538195 2385.00 2565.00 2385.00 2560.00 0.00 0% 2555.00 3 2560.00 9 42.13
2022-04-28 6415 522000 497 1346950000 2650.00 2660.00 2500.00 2610.00 50.00 1.95% 2600.00 1 2610.00 4 42.95
2022-04-29 6415 751000 680 2026890000 2720.00 2775.00 2600.00 2715.00 105.00 4.02% 2715.00 6 2720.00 1 44.68
2022-05-03 6415 789000 766 2147483647 2750.00 2830.00 2725.00 2830.00 115.00 4.24% 2820.00 11 2830.00 8 46.57
2022-05-04 6415 594000 545 1608975000 2780.00 2795.00 2680.00 2680.00 150.00 -5.3% 2680.00 2 2695.00 2 44.10
2022-05-05 6415 735000 680 2071850000 2820.00 2895.00 2755.00 2790.00 110.00 4.1% 2785.00 1 2800.00 7 45.91
2022-05-06 6415 1174000 771 2147483647 2575.00 2625.00 2515.00 2515.00 275.00 -9.86% 0.00 0 2515.00 284 41.39
2022-05-09 6415 1039739 1378 2147483647 2460.00 2510.00 2385.00 2435.00 80.00 -3.18% 2435.00 2 2445.00 20 40.07
2022-05-10 6415 1078000 1041 2147483647 2375.00 2420.00 2320.00 2415.00 20.00 -0.82% 2415.00 13 2420.00 15 39.74
2022-05-11 6415 731000 703 1832460000 2500.00 2560.00 2440.00 2530.00 115.00 4.76% 2530.00 6 2545.00 2 41.63
2022-05-12 6415 509000 478 1277240000 2475.00 2550.00 2450.00 2520.00 10.00 -0.4% 2500.00 5 2520.00 1 41.47
2022-05-13 6415 656000 630 1635915000 2510.00 2560.00 2460.00 2475.00 45.00 -1.79% 2475.00 10 2480.00 3 37.10
2022-05-16 6415 401000 318 1081695000 2620.00 2720.00 2620.00 2720.00 245.00 9.9% 2720.00 236 0.00 0 40.77
2022-05-17 6415 1303000 1190 2147483647 2700.00 2825.00 2665.00 2815.00 95.00 3.49% 2810.00 5 2815.00 1 42.20
2022-05-18 6415 1061000 988 2147483647 2930.00 2930.00 2810.00 2925.00 110.00 3.91% 2910.00 1 2925.00 7 43.85
2022-05-19 6415 645000 621 1827485000 2765.00 2900.00 2760.00 2870.00 55.00 -1.88% 2865.00 4 2875.00 8 43.02
2022-05-20 6415 297000 289 852905000 2830.00 2920.00 2830.00 2870.00 0.00 0% 2865.00 1 2880.00 5 43.02
2022-05-23 6415 402000 390 1155630000 2835.00 2930.00 2835.00 2860.00 10.00 -0.35% 2860.00 4 2870.00 1 42.87
2022-05-24 6415 1006183 1754 2147483647 2830.00 2845.00 2600.00 2600.00 260.00 -9.09% 2600.00 1 2615.00 3 38.97
2022-05-25 6415 902000 854 2147483647 2580.00 2605.00 2510.00 2575.00 25.00 -0.96% 2575.00 2 2580.00 5 38.60
2022-05-26 6415 605000 574 1558310000 2590.00 2645.00 2520.00 2545.00 30.00 -1.17% 2540.00 3 2545.00 2 38.15
2022-05-27 6415 561000 538 1521535000 2620.00 2775.00 2580.00 2775.00 230.00 9.04% 2775.00 7 2780.00 2 41.60
2022-05-30 6415 826000 802 2147483647 2845.00 2990.00 2830.00 2870.00 95.00 3.42% 2865.00 3 2870.00 6 43.02
2022-05-31 6415 1126000 1023 2147483647 2900.00 3040.00 2885.00 3040.00 170.00 5.92% 3030.00 6 3040.00 5 45.57
2022-06-01 6415 694000 679 2074175000 2965.00 3045.00 2935.00 2935.00 105.00 -3.45% 2935.00 10 2950.00 1 44.00
2022-06-02 6415 621000 608 1838995000 2940.00 2985.00 2925.00 2940.00 5.00 0.17% 2940.00 1 2950.00 8 44.07
2022-06-06 6415 849000 820 2147483647 2790.00 2890.00 2730.00 2870.00 70.00 -2.38% 2870.00 1 2880.00 1 43.02
2022-06-07 6415 807000 788 2147483647 2790.00 2910.00 2760.00 2835.00 35.00 -1.22% 2825.00 3 2835.00 12 42.50
2022-06-08 6415 546000 530 1577290000 2890.00 2960.00 2815.00 2840.00 5.00 0.18% 2830.00 1 2840.00 2 42.57
2022-06-09 6415 526000 497 1479320000 2820.00 2885.00 2765.00 2790.00 50.00 -1.76% 2785.00 5 2790.00 6 41.82
2022-06-10 6415 506000 483 1392360000 2760.00 2800.00 2695.00 2795.00 5.00 0.18% 2790.00 2 2795.00 3 41.90
2022-06-13 6415 578000 562 1517030000 2685.00 2685.00 2590.00 2605.00 190.00 -6.8% 2600.00 24 2605.00 16 39.05
2022-06-14 6415 884000 848 2147483647 2560.00 2635.00 2525.00 2590.00 15.00 -0.58% 2585.00 2 2590.00 6 38.82
2022-06-15 6415 689000 661 1746155000 2600.00 2610.00 2485.00 2490.00 100.00 -3.86% 2490.00 13 2495.00 10 37.33
2022-06-16 6415 660000 635 1637610000 2570.00 2585.00 2395.00 2400.00 90.00 -3.61% 2400.00 1 2405.00 11 35.98
2022-06-17 6415 1317000 1130 2147483647 2325.00 2380.00 2260.00 2260.00 140.00 -5.83% 2260.00 17 2270.00 1 33.88
2022-06-20 6415 743271 1113 1730793660 2320.00 2380.00 2280.00 2315.00 55.00 2.43% 2315.00 6 2320.00 1 34.70
2022-06-21 6415 875000 831 2070830000 2315.00 2410.00 2315.00 2410.00 95.00 4.1% 2390.00 1 2410.00 3 36.13
2022-06-22 6415 921000 878 2147483647 2410.00 2445.00 2360.00 2435.00 25.00 1.04% 2435.00 2 2440.00 17 36.50
2022-06-23 6415 956757 1287 2147483647 2355.00 2475.00 2355.00 2450.00 15.00 0.62% 2440.00 13 2450.00 5 36.73
2022-06-24 6415 759000 724 1844655000 2410.00 2485.00 2380.00 2430.00 20.00 -0.82% 2430.00 6 2435.00 2 36.43
2022-06-27 6415 725000 682 1835740000 2465.00 2570.00 2465.00 2525.00 95.00 3.91% 2525.00 5 2530.00 9 37.85
2022-06-28 6415 814000 757 2126065000 2600.00 2670.00 2560.00 2670.00 145.00 5.74% 2650.00 1 2670.00 2 40.02
2022-06-29 6415 611000 583 1560255000 2605.00 2615.00 2510.00 2515.00 155.00 -5.81% 2510.00 10 2515.00 3 37.70
2022-06-30 6415 555000 526 1343565000 2510.00 2510.00 2370.00 2395.00 120.00 -4.77% 2395.00 3 2400.00 9 35.90
2022-07-01 6415 477365 1060 1109078775 2410.00 2420.00 2250.00 2250.00 145.00 -6.05% 2250.00 1 2255.00 1 33.73
2022-07-04 6415 383000 368 894860000 2310.00 2405.00 2290.00 2405.00 155.00 6.89% 2400.00 1 2405.00 3 36.05
2022-07-05 6415 655000 626 1624255000 2530.00 2605.00 2380.00 2485.00 80.00 3.33% 2470.00 1 2490.00 3 37.25
2022-07-13 6415 3480000 1793 1956243000 560.00 582.00 560.00 560.00 0.00 -77.46% 0.00 0 560.00 54 8.39
2022-07-14 6415 4939000 4077 2147483647 555.00 560.00 508.00 553.00 7.00 -1.25% 552.00 17 553.00 4 33.15
2022-07-15 6415 5901000 4756 2147483647 552.00 585.00 531.00 574.00 21.00 3.8% 574.00 37 575.00 14 34.41
2022-07-18 6415 4086000 3355 2147483647 562.00 587.00 553.00 580.00 6.00 1.05% 579.00 1 580.00 3 34.77
2022-07-19 6415 2914000 2431 1658780000 571.00 589.00 546.00 552.00 28.00 -4.83% 552.00 3 553.00 11 33.09
2022-07-20 6415 6334000 4426 2147483647 569.00 607.00 568.00 595.00 43.00 7.79% 594.00 36 595.00 6 35.67
2022-07-21 6415 6193000 4722 2147483647 600.00 632.00 594.00 623.00 28.00 4.71% 623.00 22 624.00 4 37.35
2022-07-22 6415 3798098 4599 2147483647 623.00 632.00 597.00 615.00 8.00 -1.28% 614.00 5 616.00 6 36.87
2022-07-25 6415 3695000 2998 2147483647 606.00 609.00 572.00 578.00 37.00 -6.02% 578.00 13 579.00 1 34.65
2022-07-26 6415 2433000 1951 1389705000 575.00 583.00 561.00 562.00 16.00 -2.77% 562.00 50 563.00 1 33.69
2022-07-27 6415 2488000 1890 1394942000 562.00 568.00 549.00 564.00 2.00 0.36% 564.00 24 565.00 2 33.81
2022-07-28 6415 2834000 2374 1636031000 580.00 595.00 564.00 564.00 0.00 0% 564.00 10 566.00 3 33.81
2022-07-29 6415 2695000 2175 1543939000 581.00 589.00 554.00 556.00 8.00 -1.42% 556.00 28 557.00 13 33.33
2022-08-01 6415 2585000 2057 1420223000 560.00 563.00 539.00 542.00 14.00 -2.52% 542.00 41 543.00 6 32.49
2022-08-02 6415 3815000 3121 1983652000 539.00 539.00 502.00 524.00 18.00 -3.32% 524.00 8 525.00 16 31.41
2022-08-03 6415 1809000 1486 942983000 527.00 529.00 513.00 520.00 4.00 -0.76% 520.00 75 521.00 5 31.18
2022-08-04 6415 3245000 2575 1722495000 530.00 543.00 519.00 527.00 7.00 1.35% 527.00 7 528.00 2 31.59
2022-08-05 6415 3250642 2544 1787213018 547.00 558.00 540.00 550.00 23.00 4.36% 550.00 83 551.00 1 32.97
2022-08-08 6415 3418000 2665 1944562000 555.00 577.00 554.00 576.00 26.00 4.73% 575.00 34 576.00 19 34.53
2022-08-09 6415 1649000 1426 941451000 570.00 579.00 562.00 574.00 2.00 -0.35% 574.00 24 575.00 3 34.41
2022-08-10 6415 3418996 2610 1929232172 560.00 574.00 556.00 562.00 12.00 -2.09% 562.00 11 563.00 3 33.69
2022-08-11 6415 2014000 1529 1180240000 576.00 596.00 574.00 588.00 26.00 4.63% 587.00 11 588.00 15 35.25
2022-08-12 6415 1113000 979 651569000 593.00 594.00 578.00 579.00 9.00 -1.53% 579.00 3 581.00 1 34.71
2022-08-15 6415 2604000 2229 1577024000 600.00 615.00 595.00 608.00 29.00 5.01% 608.00 11 609.00 24 36.45
2022-08-16 6415 3103000 2577 1950670000 615.00 642.00 613.00 637.00 29.00 4.77% 635.00 2 637.00 1 38.19
2022-08-17 6415 2887000 2466 1861794000 640.00 657.00 637.00 641.00 4.00 0.63% 641.00 3 642.00 19 38.43
2022-08-18 6415 2175000 1868 1362865000 613.00 639.00 612.00 638.00 3.00 -0.47% 637.00 1 638.00 1 38.25
2022-08-19 6415 3139000 2566 2057985000 646.00 665.00 643.00 656.00 18.00 2.82% 656.00 4 658.00 3 39.33
2022-08-22 6415 4459306 5901 2147483647 624.00 633.00 592.00 592.00 64.00 -9.76% 592.00 42 593.00 97 35.49
2022-08-23 6415 2376000 1976 1382360000 574.00 594.00 570.00 581.00 11.00 -1.86% 581.00 1 582.00 4 34.83
2022-08-24 6415 2294000 1886 1315405000 585.00 594.00 562.00 562.00 19.00 -3.27% 562.00 73 564.00 21 33.69
2022-08-25 6415 3738000 3086 2121776000 551.00 581.00 551.00 579.00 17.00 3.02% 578.00 11 579.00 7 31.95
2022-08-26 6415 3278000 2748 1873372000 580.00 586.00 560.00 565.00 14.00 -2.42% 564.00 8 565.00 2 31.18
2022-08-29 6415 2824000 2301 1522400000 538.00 552.00 529.00 540.00 25.00 -4.42% 540.00 20 542.00 11 29.80
2022-08-30 6415 2096000 1749 1121295000 542.00 547.00 528.00 530.00 10.00 -1.85% 530.00 33 531.00 1 29.25
2022-08-31 6415 1911000 1516 1011384000 522.00 536.00 520.00 533.00 3.00 0.57% 533.00 6 535.00 5 29.42
2022-09-01 6415 3206091 3071 1658723038 524.00 535.00 507.00 518.00 15.00 -2.81% 517.00 1 518.00 26 28.59
2022-09-02 6415 2074000 1695 1058313500 519.00 525.00 498.50 499.00 19.00 -3.67% 498.50 3 499.00 22 27.54
2022-09-05 6415 1657000 1374 823925500 503.00 509.00 490.00 490.50 8.50 -1.7% 490.50 12 491.50 1 27.07
2022-09-06 6415 2248000 1844 1096785000 499.50 503.00 478.50 481.00 9.50 -1.94% 481.00 5 481.50 21 26.55
2022-09-07 6415 2776000 2146 1296431500 472.00 479.00 458.00 461.50 19.50 -4.05% 461.50 36 462.50 1 25.47
2022-09-08 6415 3322000 2697 1548982000 466.50 480.00 451.00 477.00 15.50 3.36% 476.50 1 477.50 1 26.32
2022-09-12 6415 2853000 2353 1438448500 493.50 518.00 491.00 508.00 31.00 6.5% 508.00 4 509.00 6 28.04
2022-09-13 6415 2469000 1975 1295973000 515.00 535.00 510.00 524.00 16.00 3.15% 524.00 6 525.00 1 28.92
2022-09-14 6415 1932000 1652 985081000 497.50 526.00 493.50 516.00 8.00 -1.53% 516.00 18 517.00 2 28.48
2022-09-15 6415 1662000 1449 871819000 526.00 534.00 517.00 521.00 5.00 0.97% 520.00 1 521.00 1 28.75
2022-09-16 6415 5473000 1311 2147483647 510.00 524.00 510.00 521.00 0.00 0% 519.00 1 521.00 62 28.75
2022-09-19 6415 2229121 2678 1137530550 524.00 526.00 501.00 505.00 16.00 -3.07% 505.00 9 506.00 2 27.87
2022-09-20 6415 1957000 1491 998625000 514.00 523.00 501.00 509.00 4.00 0.79% 509.00 30 510.00 9 28.09
2022-09-21 6415 2024000 1663 1011475500 500.00 508.00 492.00 504.00 5.00 -0.98% 503.00 1 504.00 1 27.81
2022-09-22 6415 1861000 1574 916653500 489.00 503.00 481.50 499.50 4.50 -0.89% 499.50 11 500.00 34 27.57
2022-09-23 6415 4064000 3232 1870683500 483.00 483.00 450.00 450.00 49.50 -9.91% 0.00 0 450.00 297 24.83
2022-09-26 6415 2807000 2278 1212124000 429.50 445.00 420.00 428.00 22.00 -4.89% 428.00 5 430.00 3 23.62
2022-09-27 6415 1841000 1602 794299500 438.50 438.50 426.50 430.00 2.00 0.47% 430.00 46 430.50 6 23.73
2022-09-28 6415 3142000 2513 1291691000 425.50 432.00 402.00 402.50 27.50 -6.4% 402.50 40 403.00 3 22.21
2022-09-29 6415 2128000 1765 881031000 415.00 418.50 408.50 414.00 11.50 2.86% 414.00 4 414.50 2 22.85
2022-09-30 6415 3014000 2167 1241557500 401.50 424.50 400.50 421.00 7.00 1.69% 421.00 2 421.50 11 23.23
2022-10-03 6415 1243000 1020 524331000 413.00 428.50 410.50 424.50 3.50 0.83% 424.00 1 424.50 6 23.43
2022-10-04 6415 1638643 1670 726158700 442.00 449.00 438.50 442.50 18.00 4.24% 442.00 5 442.50 1 24.42
2022-10-05 6415 2792000 2195 1262226500 457.00 461.50 446.00 450.50 8.00 1.81% 450.50 1 451.00 11 24.86
2022-10-06 6415 1683000 1387 770503000 466.00 466.00 450.00 462.00 11.50 2.55% 461.50 5 462.00 1 25.50
2022-10-07 6415 1029000 865 473450000 462.00 465.00 454.00 460.00 2.00 -0.43% 459.50 1 460.00 1 25.39
2022-10-11 6415 3794000 2896 1592327500 426.50 429.50 414.00 420.00 40.00 -8.7% 420.00 100 420.50 2 23.18
2022-10-12 6415 1556000 1333 653134500 412.00 429.00 411.00 425.00 5.00 1.19% 424.50 5 425.00 25 23.45
2022-10-13 6415 2126000 1698 870920500 419.00 425.00 400.00 401.00 24.00 -5.65% 400.50 2 401.00 13 22.13
2022-10-14 6415 2754000 2197 1151593500 421.00 425.00 412.00 416.50 15.50 3.87% 416.50 14 417.00 51 22.99
2022-10-17 6415 2179000 1809 856674000 402.00 404.00 379.00 402.00 14.50 -3.48% 402.00 6 402.50 4 22.19
2022-10-18 6415 1873000 1551 781793000 413.00 424.00 409.00 422.00 20.00 4.98% 422.00 58 422.50 9 23.29
2022-10-19 6415 1395000 1107 585576500 418.00 426.00 414.50 419.00 3.00 -0.71% 418.50 10 419.00 1 23.12
2022-10-20 6415 3281000 2722 1266739500 399.00 401.00 380.50 387.00 32.00 -7.64% 387.00 19 387.50 12 21.36
2022-10-21 6415 3503000 2661 1398087000 390.00 408.50 387.50 390.50 3.50 0.9% 390.50 4 391.50 6 21.55
2022-10-24 6415 2383000 2007 981953000 410.50 425.00 400.00 403.50 13.00 3.33% 403.50 16 404.00 2 22.27
2022-10-25 6415 2338000 2001 889625000 403.00 403.00 371.50 374.00 29.50 -7.31% 373.50 2 374.00 21 20.64
2022-10-26 6415 3150000 2464 1151910000 369.50 374.00 360.00 363.50 10.50 -2.81% 363.50 5 364.00 6 20.06
2022-10-27 6415 3893000 3206 1416629000 370.50 371.50 357.00 367.50 4.00 1.1% 367.00 13 367.50 11 20.28
2022-10-28 6415 3320532 2571 1201275948 363.00 370.00 352.50 363.50 4.00 -1.09% 363.50 2 364.00 20 20.06
2022-10-31 6415 1909000 1447 710069500 377.00 377.50 365.50 374.00 10.50 2.89% 373.50 1 374.00 19 20.64
2022-11-01 6415 2229000 1879 867879500 380.00 395.00 377.50 392.50 18.50 4.95% 391.00 1 392.50 14 21.66
2022-11-02 6415 1047000 926 408505000 397.00 397.00 386.00 389.50 3.00 -0.76% 389.00 15 389.50 1 21.50
2022-11-03 6415 1444000 1241 549009500 381.00 385.00 375.50 385.00 4.50 -1.16% 384.50 1 385.50 2 21.25
2022-11-04 6415 1625000 1425 634693000 380.00 397.50 379.00 397.50 12.50 3.25% 397.00 1 397.50 13 21.94
2022-11-07 6415 2712000 1957 1086046500 398.00 408.00 397.00 400.50 3.00 0.75% 400.00 52 400.50 11 22.10
2022-11-08 6415 1968000 1592 807801500 407.50 418.00 405.50 406.50 6.00 1.5% 406.50 25 407.00 1 22.43
2022-11-09 6415 2492000 1763 1058745000 415.00 431.00 413.50 428.00 21.50 5.29% 427.50 1 428.00 7 23.62
2022-11-10 6415 1388828 1480 598071865 431.00 435.00 424.50 432.00 4.00 0.93% 432.00 32 433.00 17 23.84
2022-11-11 6415 3210000 2362 1433309000 440.00 458.00 435.00 442.50 10.50 2.43% 442.50 15 443.50 1 24.42
2022-11-14 6415 4296000 3508 1986565000 450.50 478.00 446.00 468.00 25.50 5.76% 468.00 4 469.50 64 27.34
2022-11-15 6415 3312000 2735 1550266500 478.00 481.50 458.00 467.00 1.00 -0.21% 467.00 1 467.50 3 27.28
2022-11-16 6415 4596000 3793 2147483647 467.00 511.00 467.00 497.00 30.00 6.42% 497.00 21 498.50 5 29.03
2022-11-17 6415 2101000 1599 1056407000 497.00 510.00 493.50 504.00 7.00 1.41% 503.00 10 504.00 5 29.44
2022-11-18 6415 1750000 1480 891244500 515.00 520.00 499.50 504.00 0.00 0% 503.00 10 504.00 12 29.44
2022-11-21 6415 1410000 1143 694831500 499.50 503.00 485.00 485.50 18.50 -3.67% 485.50 16 486.00 2 28.36
2022-11-22 6415 1364000 1090 665320000 490.00 497.50 480.00 482.00 3.50 -0.72% 482.00 29 482.50 22 28.15
2022-11-23 6415 1455000 1199 690141000 491.00 492.50 465.00 465.00 17.00 -3.53% 465.00 20 469.00 12 27.16
2022-11-24 6415 2002000 1734 983882000 477.00 505.00 466.00 491.00 26.00 5.59% 490.50 5 492.50 1 28.68
2022-11-25 6415 1142000 972 560553000 495.00 499.50 484.00 485.50 5.50 -1.12% 485.50 4 487.00 1 28.36
2022-11-28 6415 908000 686 434750500 476.00 484.00 470.00 478.50 7.00 -1.44% 478.00 5 480.50 1 27.95
2022-11-29 6415 1058000 938 498216500 471.00 479.00 467.00 467.00 11.50 -2.4% 466.50 5 467.00 4 27.28
2022-11-30 6415 3050000 2489 1383168500 467.00 470.00 448.00 450.00 17.00 -3.64% 450.00 52 450.50 30 26.28
2022-12-01 6415 3505000 2361 1694581500 465.50 495.00 465.50 495.00 45.00 10% 495.00 938 0.00 0 28.91
2022-12-02 6415 4422000 2987 2147483647 506.00 544.00 502.00 544.00 49.00 9.9% 544.00 5291 0.00 0 31.78
2022-12-05 6415 7139000 5543 2147483647 563.00 579.00 542.00 569.00 25.00 4.6% 568.00 3 569.00 26 33.24
2022-12-06 6415 3299000 2772 1740072000 552.00 557.00 513.00 513.00 56.00 -9.84% 0.00 0 513.00 212 29.96
2022-12-07 6415 3207000 2626 1575639500 496.00 504.00 482.00 483.50 29.50 -5.75% 483.50 10 484.00 5 28.24
2022-12-08 6415 3004000 2378 1395262500 479.50 479.50 458.00 458.00 25.50 -5.27% 458.00 28 458.50 2 26.75
2022-12-09 6415 3274000 2788 1559682000 470.50 488.50 465.00 477.00 19.00 4.15% 476.00 1 477.00 28 27.86
2022-12-12 6415 2322000 2058 1128587500 477.00 494.50 474.50 486.00 9.00 1.89% 485.50 2 486.00 1 28.39
2022-12-13 6415 137200 130 87342000 639.00 640.00 633.00 635.00 10.00 30.66% 635.00 6 639.00 3 30.30
2022-12-14 6415 3961000 3270 2054029000 500.00 534.00 500.00 532.00 40.00 -16.22% 531.00 12 532.00 42 31.07
2022-12-15 6415 2249000 1866 1173165000 523.00 530.00 516.00 520.00 12.00 -2.26% 520.00 50 522.00 20 30.37
2022-12-16 6415 3311000 2521 1645985500 505.00 510.00 483.00 503.00 17.00 -3.27% 502.00 3 503.00 6 29.38
2022-12-18 6415 711346 1216 2147483647 3975.00 4010.00 3870.00 3900.00 45.00 675.35% 3895.00 1 3900.00 2 67.37
2022-12-19 6415 1993000 1634 956301000 487.00 491.00 471.50 471.50 31.50 -87.91% 471.50 16 473.00 1 27.54
2022-12-20 6415 2389000 1874 1111373500 475.00 483.00 453.50 453.50 18.00 -3.82% 453.50 9 455.00 1 26.49
2022-12-21 6415 2162000 1718 978714500 464.00 466.00 445.00 445.00 8.50 -1.87% 445.00 13 447.00 1 25.99
2022-12-22 6415 1997000 1709 890821500 460.00 462.00 438.00 439.00 6.00 -1.35% 439.00 1 440.50 3 25.64
2022-12-23 6415 2276000 1903 993842500 420.50 450.00 420.00 445.00 6.00 1.37% 445.00 6 446.00 1 25.99
2022-12-26 6415 1086000 975 481458000 443.00 452.00 432.50 445.00 0.00 0% 444.50 1 445.00 10 25.99
2022-12-27 6415 949000 838 430634000 447.50 458.50 447.50 453.50 8.50 1.91% 453.50 11 454.00 1 26.49
2022-12-28 6415 1379000 1170 601735500 446.00 447.00 428.00 434.50 19.00 -4.19% 434.50 20 435.00 1 25.38
2022-12-29 6415 943000 849 405708500 430.00 437.00 424.00 432.50 2.00 -0.46% 431.50 2 432.50 3 25.26
2022-12-30 6415 1432000 1237 629928000 440.00 446.00 434.00 436.50 4.00 0.92% 436.00 7 436.50 16 25.50