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　　453.50
0
0%		453.50
0
0%		459.00
5.5
1.21%		484.00
25
5.45%		 　532.00
48
9.92%		519.00
-13
-2.44%		520.00
1
0.19%		500.00
-20
-3.85%		507.00
7
1.4%		 　519.00
12
2.37%		526.00
7
1.35%		 　　　　　　　　　　　578.00
52
9.89%		601.00
23
3.98%		517.56
2 月588.00
-13
-2.16%		594.00
6
1.02%		593.00
-1
-0.17%		 　578.00
-15
-2.53%		595.00
17
2.94%		654.00
59
9.92%		650.00
-4
-0.61%		631.00
-19
-2.92%		 　606.00
-25
-3.96%		600.00
-6
-0.99%		588.00
-12
-2%		587.00
-1
-0.17%		575.00
-12
-2.04%		 　588.00
13
2.26%		597.00
9
1.53%		580.00
-17
-2.85%		584.00
4
0.69%		582.00
-2
-0.34%		 598.93
3 月　604.00
22
3.78%		596.00
-8
-1.32%		 　588.00
-8
-1.34%		590.00
2
0.34%		586.00
-4
-0.68%		592.00
6
1.02%		566.00
-26
-4.39%		 　510.00
-56
-9.89%		482.00
-28
-5.49%		503.00
21
4.36%		500.00
-3
-0.6%		499.00
-1
-0.2%		 　513.00
14
2.81%		503.00
-10
-1.95%		508.00
5
0.99%		512.00
4
0.79%		512.00
0
0%		 　502.00
-10
-1.95%		476.50
-25.5
-5.08%		470.00
-6.5
-1.36%		484.50
14.5
3.09%		479.50
-5
-1.03%		526.52
4 月 　　　　472.50
-7
-1.46%		479.00
6.5
1.38%		 　494.00
15
3.13%		491.50
-2.5
-0.51%		496.00
4.5
0.92%		485.00
-11
-2.22%		498.00
13
2.68%		 　514.00
16
3.21%		503.00
-11
-2.14%		512.00
9
1.79%		501.00
-11
-2.15%		479.00
-22
-4.39%		 　479.00
0
0%		453.00
-26
-5.43%		451.50
-1.5
-0.33%		460.00
8.5
1.88%		480.50
20.5
4.46%		 484.92
5 月　476.50
-4
-0.83%		477.00
0.5
0.1%		471.00
-6
-1.26%		466.50
-4.5
-0.96%		 　478.00
11.5
2.47%		476.00
-2
-0.42%		451.00
-25
-5.25%		440.50
-10.5
-2.33%		433.50
-7
-1.59%		 　390.50
-43
-9.92%		388.00
-2.5
-0.64%		402.00
14
3.61%		388.00
-14
-3.48%		374.50
-13.5
-3.48%		 　376.00
1.5
0.4%		383.50
7.5
1.99%		392.00
8.5
2.22%		375.00
-17
-4.34%		382.00
7
1.87%		 　394.50
12.5
3.27%		397.00
2.5
0.63%		400.50
3.5
0.88%		417.4
6 月398.00
-2.5
-0.62%		394.00
-4
-1.01%		 　386.50
-7.5
-1.9%		382.50
-4
-1.03%		383.00
0.5
0.13%		370.00
-13
-3.39%		360.00
-10
-2.7%		 　357.00
-3
-0.83%		359.00
2
0.56%		350.00
-9
-2.51%		357.00
7
2%		354.50
-2.5
-0.7%		 　389.50
35
9.87%		381.50
-8
-2.05%		377.00
-4.5
-1.18%		 　　　364.00
-13
-3.45%		359.00
-5
-1.37%		367.00
8
2.23%		378.50
11.5
3.13%		385.00
6.5
1.72%		 373
7 月　　375.00
-10
-2.6%		370.00
-5
-1.33%		380.00
10
2.7%		380.00
0
0%		367.50
-12.5
-3.29%		 　362.00
-5.5
-1.5%		366.00
4
1.1%		334.00
-32
-8.74%		317.00
-17
-5.09%		333.00
16
5.05%		 　　342.00
9
2.7%		340.50
-1.5
-0.44%		348.00
7.5
2.2%		325.00
-23
-6.61%		 　327.00
2
0.62%		324.50
-2.5
-0.76%		 320.00
-4.5
-1.39%		321.00
1
0.31%		 330.00
9
2.8%		342.94
8 月336.50
6.5
1.97%		316.00
-20.5
-6.09%		 305.50
-10.5
-3.32%		 　310.00
4.5
1.47%		305.00
-5
-1.61%		303.00
-2
-0.66%		294.00
-9
-2.97%		303.00
9
3.06%		 　295.00
-8
-2.64%		288.50
-6.5
-2.2%		296.50
8
2.77%		297.50
1
0.34%		290.00
-7.5
-2.52%		 　281.00
-9
-3.1%		268.50
-12.5
-4.45%		259.50
-9
-3.35%		258.00
-1.5
-0.58%		250.00
-8
-3.1%		 　262.50
12.5
5%		264.50
2
0.76%		285.00
20.5
7.75%		287.00
2
0.7%		289.28
9 月305.50
18.5
6.45%		 　304.00
-1.5
-0.49%		305.00
1
0.33%		307.50
2.5
0.82%		310.00
2.5
0.81%		298.50
-11.5
-3.71%		 　297.50
-1
-0.34%		327.00
29.5
9.92%		329.50
2.5
0.76%		329.50
0
0%		329.00
-0.5
-0.15%		 　330.00
1
0.3%		323.00
-7
-2.12%		319.50
-3.5
-1.08%		310.50
-9
-2.82%		313.00
2.5
0.81%		 　323.00
10
3.19%		312.50
-10.5
-3.25%		306.00
-6.5
-2.08%		304.50
-1.5
-0.49%		 313.69
10 月　310.00
5.5
1.81%		306.00
-4
-1.29%		295.50
-10.5
-3.43%		300.50
5
1.69%		298.50
-2
-0.67%		 　　　297.50
-1
-0.34%		297.00
-0.5
-0.17%		321.00
24
8.08%		 　306.50
-14.5
-4.52%		314.00
7.5
2.45%		311.50
-2.5
-0.8%		304.00
-7.5
-2.41%		293.00
-11
-3.62%		 　287.50
-5.5
-1.88%		280.00
-7.5
-2.61%		293.00
13
4.64%		271.00
-22
-7.51%		271.50
0.5
0.18%		 　293.00
21.5
7.92%		286.50
-6.5
-2.22%		296.75
11 月300.00
13.5
4.71%		315.50
15.5
5.17%		317.00
1.5
0.48%		 　319.50
2.5
0.79%		316.00
-3.5
-1.1%		320.00
4
1.27%		328.00
8
2.5%		334.00
6
1.83%		 　354.00
20
5.99%		354.50
0.5
0.14%		382.00
27.5
7.76%		384.00
2
0.52%		418.50
34.5
8.98%		 　413.00
-5.5
-1.31%		422.00
9
2.18%		410.00
-12
-2.84%		406.50
-3.5
-0.85%		412.00
5.5
1.35%		 　395.50
-16.5
-4%		410.00
14.5
3.67%		427.50
17.5
4.27%		425.00
-2.5
-0.58%		 372.8
12 月419.00
-6
-1.41%		 　417.50
-1.5
-0.36%		419.00
1.5
0.36%		405.00
-14
-3.34%		394.50
-10.5
-2.59%		410.50
16
4.06%		 　400.00
-10.5
-2.56%		399.50
-0.5
-0.13%		390.50
-9
-2.25%		404.00
13.5
3.46%		412.50
8.5
2.1%		 　398.00
-14.5
-3.52%		403.50
5.5
1.38%		431.50
28
6.94%		443.00
11.5
2.67%		434.00
-9
-2.03%		 　432.00
-2
-0.46%		437.00
5
1.16%		452.50
15.5
3.55%		490.00
37.5
8.29%		500.00
10
2.04%		　　421.64

說明:最高漲幅:9.92%最低跌幅:-9.92% 最高價:654.00最低價:250.00平均價:410.46,灰色底表示週末,漲140天(1717.5)元,跌153天(-1496)元,平盤7天
10%=8,9%=1,8%=6,7%=1,6%=3,5%=7,4%=16,3%=25,2%=27,1%=31,0%=22,-0%=1,-1%=1,-2%=1,-3%=1,-4%=4,-5%=7,-6%=13,-7%=21,-8%=27,-9%=33,-10%=44,

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
2023-01-03 6415 1350000 1192 603957500 433.50 457.00 428.50 453.50 17.00 0% 453.00 4 454.00 3 26.49
2023-01-04 6415 1216000 918 552861500 453.50 458.50 451.00 453.50 0.00 0% 453.50 42 454.00 3 26.49
2023-01-05 6415 1440000 1199 662848500 460.00 465.00 453.00 459.00 5.50 1.21% 459.00 42 459.50 3 26.81
2023-01-06 6415 2056000 1775 977528500 463.00 485.50 462.00 484.00 25.00 5.45% 484.00 2 484.50 20 28.27
2023-01-09 6415 2351000 1630 1229157000 514.00 532.00 506.00 532.00 48.00 9.92% 532.00 5363 0.00 0 31.07
2023-01-10 6415 3624000 3011 1881356000 535.00 536.00 506.00 519.00 13.00 -2.44% 518.00 25 519.00 13 30.32
2023-01-11 6415 2794000 2228 1463644000 525.00 536.00 514.00 520.00 1.00 0.19% 519.00 64 520.00 4 30.37
2023-01-12 6415 2276000 2052 1161270000 535.00 535.00 498.00 500.00 20.00 -3.85% 500.00 27 502.00 2 29.21
2023-01-13 6415 1946000 1680 994613000 505.00 518.00 505.00 507.00 7.00 1.4% 506.00 29 507.00 20 29.61
2023-01-16 6415 2523000 2095 1312614000 510.00 528.00 510.00 519.00 12.00 2.37% 518.00 46 519.00 8 30.32
2023-01-17 6415 1781000 1419 930025000 522.00 528.00 510.00 526.00 7.00 1.35% 526.00 1 527.00 52 30.72
2023-01-30 6415 1896000 765 1095888000 578.00 578.00 578.00 578.00 52.00 9.89% 578.00 10853 0.00 0 33.76
2023-01-31 6415 8636000 5264 2147483647 584.00 606.00 578.00 601.00 23.00 3.98% 601.00 7 602.00 1 35.11
2023-02-01 6415 3742000 2940 2147483647 602.00 602.00 575.00 588.00 13.00 -2.16% 587.00 20 588.00 35 34.35
2023-02-02 6415 3523000 2544 2096465000 597.00 604.00 586.00 594.00 6.00 1.02% 593.00 43 594.00 4 34.70
2023-02-03 6415 2164000 1752 1281314000 590.00 598.00 585.00 593.00 1.00 -0.17% 592.00 9 593.00 49 34.64
2023-02-06 6415 2406000 2094 1392158000 572.00 590.00 563.00 578.00 15.00 -2.53% 578.00 6 580.00 17 33.76
2023-02-07 6415 2456000 1878 1458909000 578.00 600.00 576.00 595.00 17.00 2.94% 595.00 51 596.00 6 34.75
2023-02-08 6415 2908000 2385 1842598000 612.00 654.00 609.00 654.00 59.00 9.92% 654.00 3361 0.00 0 38.20
2023-02-09 6415 5016000 4008 2147483647 661.00 673.00 640.00 650.00 4.00 -0.61% 650.00 28 651.00 2 37.97
2023-02-10 6415 2729000 2202 1736488000 650.00 650.00 625.00 631.00 19.00 -2.92% 630.00 3 631.00 17 36.86
2023-02-13 6415 4042000 3057 2147483647 625.00 625.00 600.00 606.00 25.00 -3.96% 605.00 141 606.00 3 35.40
2023-02-14 6415 2535000 2094 1521092000 606.00 609.00 593.00 600.00 6.00 -0.99% 600.00 7 601.00 9 35.05
2023-02-15 6415 2621000 2048 1541949000 590.00 598.00 581.00 588.00 12.00 -2% 587.00 14 589.00 40 34.35
2023-02-16 6415 1954000 1551 1153726000 592.00 598.00 585.00 587.00 1.00 -0.17% 587.00 36 588.00 2 34.29
2023-02-17 6415 2662000 2225 1513614000 579.00 581.00 556.00 575.00 12.00 -2.04% 574.00 9 575.00 6 33.59
2023-02-20 6415 2134000 1856 1250759000 571.00 601.00 570.00 588.00 13.00 2.26% 588.00 3 589.00 6 34.35
2023-02-21 6415 2205000 1795 1315858000 588.00 607.00 584.00 597.00 9.00 1.53% 597.00 3 598.00 7 34.87
2023-02-22 6415 2296000 1879 1327829000 587.00 587.00 571.00 580.00 17.00 -2.85% 580.00 40 581.00 2 33.88
2023-02-23 6415 1979000 1635 1169536000 587.00 604.00 584.00 584.00 4.00 0.69% 584.00 4 585.00 17 34.11
2023-02-24 6415 1992000 1607 1179496000 594.00 602.00 582.00 582.00 2.00 -0.34% 582.00 7 583.00 1 34.00
2023-03-02 6415 2371000 1978 1426800000 587.00 609.00 587.00 604.00 4.00 3.78% 604.00 2 605.00 1 35.28
2023-03-03 6415 2367000 2010 1441654000 612.00 629.00 592.00 596.00 8.00 -1.32% 596.00 42 597.00 6 34.81
2023-03-06 6415 2284000 1773 1357633000 608.00 611.00 585.00 588.00 8.00 -1.34% 588.00 60 590.00 44 34.35
2023-03-07 6415 1432000 1164 851086000 588.00 602.00 587.00 590.00 2.00 0.34% 590.00 4 591.00 10 34.46
2023-03-08 6415 2183000 1708 1274252000 595.00 596.00 576.00 586.00 4.00 -0.68% 585.00 12 586.00 32 34.23
2023-03-09 6415 1799000 1426 1068772000 591.00 601.00 587.00 592.00 6.00 1.02% 591.00 18 592.00 21 34.58
2023-03-10 6415 2576000 2199 1478941000 583.00 587.00 563.00 566.00 26.00 -4.39% 566.00 2 567.00 3 33.06
2023-03-13 6415 4641000 3128 2147483647 516.00 529.00 510.00 510.00 56.00 -9.89% 0.00 0 510.00 97 32.20
2023-03-14 6415 5015000 4066 2147483647 480.50 503.00 476.50 482.00 28.00 -5.49% 482.00 1 482.50 10 30.43
2023-03-15 6415 4060000 3460 2058892000 496.00 521.00 492.00 503.00 21.00 4.36% 503.00 6 504.00 25 31.76
2023-03-16 6415 2721000 2188 1371903500 500.00 514.00 494.00 500.00 3.00 -0.6% 499.50 9 500.00 4 31.57
2023-03-17 6415 2196000 1668 1106328500 513.00 516.00 496.50 499.00 1.00 -0.2% 499.00 17 499.50 1 31.50
2023-03-20 6415 2365000 2009 1209703000 507.00 516.00 503.00 513.00 14.00 2.81% 513.00 21 514.00 49 32.39
2023-03-21 6415 1891000 1527 964659000 518.00 520.00 503.00 503.00 10.00 -1.95% 503.00 59 505.00 8 31.76
2023-03-22 6415 1543000 1202 784010000 510.00 511.00 504.00 508.00 5.00 0.99% 508.00 34 509.00 25 32.07
2023-03-23 6415 1304000 1096 664973000 503.00 515.00 503.00 512.00 4.00 0.79% 511.00 15 512.00 14 32.32
2023-03-24 6415 1215000 961 622913000 516.00 518.00 508.00 512.00 0.00 0% 511.00 17 512.00 63 32.32
2023-03-27 6415 1935000 1600 990081000 514.00 525.00 502.00 502.00 10.00 -1.95% 501.00 90 502.00 2 31.69
2023-03-28 6415 3486000 2845 1686496500 500.00 507.00 475.50 476.50 25.50 -5.08% 476.00 28 476.50 8 30.08
2023-03-29 6415 2176000 1927 1035541000 490.50 492.00 466.00 470.00 6.50 -1.36% 469.50 66 470.00 1 29.67
2023-03-30 6415 1733000 1503 833543500 479.50 484.50 475.50 484.50 14.50 3.09% 484.00 24 484.50 10 30.59
2023-03-31 6415 1685000 1441 811206000 489.00 489.00 476.50 479.50 5.00 -1.03% 479.50 19 480.00 2 30.27
2023-04-06 6415 2141000 1884 999825000 472.00 473.00 459.50 472.50 7.00 -1.46% 472.00 1 473.00 15 29.83
2023-04-07 6415 1037000 940 495332000 469.50 482.50 468.00 479.00 6.50 1.38% 479.00 11 479.50 4 30.24
2023-04-10 6415 1721000 1347 842923500 483.50 494.00 481.50 494.00 15.00 3.13% 493.00 2 494.00 36 31.19
2023-04-11 6415 1498000 1212 738260500 498.50 498.50 489.00 491.50 2.50 -0.51% 491.50 45 492.00 4 31.03
2023-04-12 6415 1324000 1075 657623000 500.00 500.00 494.50 496.00 4.50 0.92% 496.00 10 497.00 23 31.31
2023-04-13 6415 1339000 1128 656510000 495.00 496.00 483.50 485.00 11.00 -2.22% 485.00 2 485.50 3 30.62
2023-04-14 6415 1921000 1553 953976000 493.50 500.00 489.00 498.00 13.00 2.68% 497.50 1 498.00 2 31.44
2023-04-17 6415 3860000 3207 1993443500 499.00 530.00 494.00 514.00 16.00 3.21% 513.00 23 515.00 25 32.45
2023-04-18 6415 2758000 2375 1399367500 528.00 528.00 497.50 503.00 11.00 -2.14% 502.00 46 503.00 1 31.76
2023-04-19 6415 2205000 1863 1127808500 504.00 518.00 499.50 512.00 9.00 1.79% 512.00 1 513.00 3 32.32
2023-04-20 6415 1864000 1611 948891000 515.00 520.00 500.00 501.00 11.00 -2.15% 501.00 26 502.00 5 31.63
2023-04-21 6415 2127000 1663 1042864500 502.00 507.00 476.00 479.00 22.00 -4.39% 479.00 3 479.50 6 30.24
2023-04-24 6415 800000 678 382761000 480.00 482.00 475.50 479.00 0.00 0% 478.00 2 479.00 56 30.24
2023-04-25 6415 2311000 1972 1064551500 480.00 481.00 448.50 453.00 26.00 -5.43% 452.50 40 453.00 26 28.60
2023-04-26 6415 2105000 1748 933917500 431.00 453.00 431.00 451.50 1.50 -0.33% 451.00 5 451.50 12 28.50
2023-04-27 6415 2465000 2035 1139352000 452.00 477.00 449.50 460.00 8.50 1.88% 460.00 48 461.00 42 29.04
2023-04-28 6415 1610000 1247 766742500 475.00 482.00 465.00 480.50 20.50 4.46% 480.00 1 481.00 21 30.33
2023-05-02 6415 1498000 1257 726774000 498.50 498.50 476.00 476.50 4.00 -0.83% 476.00 67 476.50 1 30.08
2023-05-03 6415 953000 831 454497000 476.00 483.00 472.00 477.00 0.50 0.1% 476.00 2 478.00 4 30.11
2023-05-04 6415 1016000 856 481196500 479.50 486.00 468.50 471.00 6.00 -1.26% 470.50 1 471.00 2 29.73
2023-05-05 6415 1532000 1313 715078000 480.00 480.00 461.00 466.50 4.50 -0.96% 466.00 5 466.50 2 29.45
2023-05-08 6415 1220000 1070 584737500 476.00 484.00 475.00 478.00 11.50 2.47% 477.50 13 478.00 6 30.18
2023-05-09 6415 1417000 1208 669552500 480.50 483.50 463.50 476.00 2.00 -0.42% 473.50 2 476.00 18 30.05
2023-05-10 6415 2156000 1953 983590000 476.00 476.00 448.00 451.00 25.00 -5.25% 450.00 14 451.00 7 28.47
2023-05-11 6415 1621000 1401 720645000 455.00 457.50 435.50 440.50 10.50 -2.33% 440.50 5 441.50 3 27.81
2023-05-12 6415 2951000 2532 1272936000 420.00 440.50 420.00 433.50 7.00 -1.59% 433.50 1 434.50 17 27.37
2023-05-15 6415 3915000 2989 1558566000 410.00 416.50 390.50 390.50 43.00 -9.92% 0.00 0 390.50 1348 24.65
2023-05-16 6415 4262000 3466 1671553500 391.00 403.00 385.00 388.00 2.50 -0.64% 388.00 70 389.00 5 31.67
2023-05-17 6415 3099348 3151 1234587120 390.00 405.00 388.00 402.00 14.00 3.61% 401.50 1 402.00 4 32.82
2023-05-18 6415 6057000 4884 2147483647 407.00 407.50 386.00 388.00 14.00 -3.48% 387.50 11 389.00 29 31.67
2023-05-19 6415 6150000 4746 2147483647 388.00 389.00 372.00 374.50 13.50 -3.48% 374.50 1 375.00 30 30.57
2023-05-22 6415 4150000 3145 1560799000 374.50 379.50 369.00 376.00 1.50 0.4% 375.50 19 376.00 16 30.69
2023-05-23 6415 3807000 2602 1457493000 380.00 385.50 379.00 383.50 7.50 1.99% 383.50 29 384.00 90 31.31
2023-05-24 6415 2463000 1941 960575500 386.00 394.00 381.50 392.00 8.50 2.22% 392.00 53 393.00 9 32.00
2023-05-25 6415 4032000 3132 1540023500 393.00 393.50 374.50 375.00 17.00 -4.34% 375.00 30 375.50 7 30.61
2023-05-26 6415 3014000 2389 1151236000 380.00 385.50 377.00 382.00 7.00 1.87% 382.00 63 382.50 10 31.18
2023-05-29 6415 3086000 2312 1217930500 394.00 397.50 390.00 394.50 12.50 3.27% 394.00 44 394.50 2 32.20
2023-05-30 6415 2134000 1719 839991000 393.50 398.00 386.50 397.00 2.50 0.63% 397.00 36 397.50 18 32.41
2023-05-31 6415 2272000 1493 907405500 397.00 402.00 393.50 400.50 3.50 0.88% 400.00 6 400.50 1 32.69
2023-06-01 6415 1290000 1038 515516000 400.50 402.00 396.00 398.00 2.50 -0.62% 398.00 39 398.50 6 32.49
2023-06-02 6415 2073000 1664 823662000 403.00 405.00 393.50 394.00 4.00 -1.01% 393.50 23 394.00 16 32.16
2023-06-05 6415 2128000 1730 823180500 382.00 393.00 382.00 386.50 7.50 -1.9% 386.50 9 387.00 3 31.55
2023-06-06 6415 2270000 1845 866013500 387.00 387.00 377.00 382.50 4.00 -1.03% 382.50 7 383.00 12 31.22
2023-06-07 6415 1654000 1377 633890500 382.50 387.00 380.00 383.00 0.50 0.13% 382.00 1 383.00 1 31.27
2023-06-08 6415 2575000 2014 964743500 381.50 385.00 369.00 370.00 13.00 -3.39% 369.50 61 370.00 40 30.20
2023-06-09 6415 3270000 2642 1188341500 377.00 377.00 360.00 360.00 10.00 -2.7% 360.00 83 360.50 1 29.39
2023-06-12 6415 3285000 2404 1176157500 361.50 363.50 354.00 357.00 3.00 -0.83% 357.00 10 357.50 3 29.14
2023-06-13 6415 4282000 3020 1519071000 355.00 360.00 351.00 359.00 2.00 0.56% 359.00 13 359.50 27 29.31
2023-06-14 6415 3028000 2167 1068730000 356.00 358.50 348.50 350.00 9.00 -2.51% 350.00 4 350.50 21 28.57
2023-06-15 6415 3043000 2393 1079907000 350.00 361.00 347.50 357.00 7.00 2% 357.00 80 357.50 1 29.14
2023-06-16 6415 7471000 2920 2147483647 362.00 366.00 348.00 354.50 2.50 -0.7% 354.50 249 355.00 33 28.94
2023-06-19 6415 4593000 3373 1751568000 360.50 389.50 355.00 389.50 35.00 9.87% 389.50 235 0.00 0 31.80
2023-06-20 6415 7216000 5701 2147483647 388.00 392.00 370.50 381.50 8.00 -2.05% 381.50 31 382.00 1 31.14
2023-06-21 6415 3701000 3122 1412231000 391.50 394.50 375.00 377.00 4.50 -1.18% 376.50 57 377.00 14 30.78
2023-06-26 6415 3571000 2853 1304178000 372.50 373.50 361.00 364.00 13.00 -3.45% 364.00 5 364.50 7 29.71
2023-06-27 6415 2442000 1935 883432500 365.00 368.00 358.00 359.00 5.00 -1.37% 358.50 6 359.00 5 29.31
2023-06-28 6415 2274000 1898 834594000 360.50 374.50 359.00 367.00 8.00 2.23% 367.00 127 367.50 15 29.96
2023-06-29 6415 3114000 2475 1178252000 374.50 382.50 374.00 378.50 11.50 3.13% 378.00 22 378.50 15 30.90
2023-06-30 6415 3111000 2215 1190668000 380.00 386.00 379.00 385.00 6.50 1.72% 383.50 1 385.00 83 31.43
2023-07-03 6415 4117000 3186 1576069000 391.00 394.50 373.50 375.00 10.00 -2.6% 375.00 55 375.50 4 30.61
2023-07-04 6415 1932000 1473 714647500 375.00 376.50 366.00 370.00 5.00 -1.33% 370.00 20 370.50 8 30.20
2023-07-05 6415 3113000 2451 1187117000 372.00 387.50 372.00 380.00 10.00 2.7% 380.00 2 380.50 3 31.02
2023-07-06 6415 2358000 1864 896528000 376.00 384.50 375.50 380.00 0.00 0% 380.00 43 380.50 3 31.02
2023-07-07 6415 2547000 2034 941093500 374.50 375.00 365.50 367.50 12.50 -3.29% 367.50 5 368.00 5 30.00
2023-07-10 6415 1545000 1295 559332500 367.50 369.50 358.50 362.00 5.50 -1.5% 362.00 4 362.50 15 29.55
2023-07-11 6415 1672000 1353 610720500 371.50 373.00 360.00 366.00 4.00 1.1% 365.50 1 366.00 10 29.88
2023-07-12 6415 6834000 5491 2147483647 360.50 362.00 332.00 334.00 32.00 -8.74% 334.00 12 334.50 5 27.27
2023-07-13 6415 7124000 5587 2147483647 335.00 335.50 312.50 317.00 17.00 -5.09% 316.50 7 317.00 1 25.88
2023-07-14 6415 4566000 3553 1495892000 318.00 335.50 313.50 333.00 16.00 5.05% 332.50 59 333.00 22 27.18
2023-07-18 6415 2350000 1819 817351500 351.00 353.00 342.00 342.00 1.00 2.7% 342.00 39 342.50 39 27.92
2023-07-19 6415 2211000 1721 759036500 346.00 351.00 337.50 340.50 1.50 -0.44% 340.50 21 341.00 28 27.80
2023-07-20 6415 2337000 1720 806833500 341.50 348.00 337.50 348.00 7.50 2.2% 347.50 7 348.00 27 28.41
2023-07-21 6415 3509000 2591 1166983500 340.00 343.00 324.00 325.00 23.00 -6.61% 325.00 43 325.50 4 26.53
2023-07-24 6415 1788000 1508 585652500 325.50 333.00 322.00 327.00 2.00 0.62% 327.00 4 327.50 13 26.69
2023-07-25 6415 1608000 1277 524011000 328.50 332.50 322.00 324.50 2.50 -0.76% 324.50 19 325.00 3 26.49
2023-07-27 6415 1306000 1171 417866500 318.50 324.00 314.50 320.00 5.50 -1.39% 320.00 22 320.50 5 26.12
2023-07-28 6415 1855000 1527 588708500 317.00 322.50 311.50 321.00 1.00 0.31% 321.00 1 321.50 22 26.20
2023-07-31 6415 3044000 2305 1000967500 324.00 334.00 321.50 330.00 9.00 2.8% 330.00 10 330.50 5 26.94
2023-08-01 6415 4166000 3241 1429079000 338.00 353.50 335.00 336.50 6.50 1.97% 336.00 6 336.50 51 27.47
2023-08-02 6415 2980000 2405 953584500 326.50 330.50 313.50 316.00 20.50 -6.09% 315.50 34 316.00 33 25.80
2023-08-04 6415 3414000 2558 1041334500 309.00 312.00 301.00 305.50 10.50 -3.32% 305.50 14 306.00 6 24.94
2023-08-07 6415 1055000 783 325909000 306.00 312.50 305.50 310.00 4.50 1.47% 310.00 20 310.50 8 25.31
2023-08-08 6415 1271000 964 389363500 312.00 314.00 303.00 305.00 5.00 -1.61% 305.00 18 305.50 24 24.90
2023-08-09 6415 1145000 896 347920500 305.00 309.50 300.50 303.00 2.00 -0.66% 302.00 3 303.00 5 24.73
2023-08-10 6415 2271000 1799 665607000 300.00 303.00 286.00 294.00 9.00 -2.97% 294.00 29 294.50 3 24.00
2023-08-11 6415 1220000 1016 367525500 295.50 305.00 294.00 303.00 9.00 3.06% 302.50 1 303.00 8 24.73
2023-08-14 6415 1186000 933 350352000 300.00 300.00 292.50 295.00 8.00 -2.64% 295.00 8 295.50 3 24.08
2023-08-15 6415 1787000 1428 518879000 296.50 298.50 286.00 288.50 6.50 -2.2% 288.00 18 288.50 30 23.55
2023-08-16 6415 1105000 902 324977500 285.00 298.50 285.00 296.50 8.00 2.77% 296.50 5 297.00 4 24.20
2023-08-17 6415 1636000 1325 482527500 290.50 300.00 288.00 297.50 1.00 0.34% 297.50 3 298.00 5 24.29
2023-08-18 6415 2038000 1559 597908000 295.00 299.50 288.50 290.00 7.50 -2.52% 290.00 36 290.50 4 23.67
2023-08-21 6415 3606000 2675 1017594500 290.00 291.00 277.00 281.00 9.00 -3.1% 281.00 39 281.50 121 22.94
2023-08-22 6415 3507000 2701 956298000 285.50 285.50 268.00 268.50 12.50 -4.45% 268.00 39 268.50 2 21.92
2023-08-23 6415 8998000 6095 2147483647 260.00 266.00 252.00 259.50 9.00 -3.35% 259.50 54 260.00 37 21.18
2023-08-24 6415 4623000 3202 1205236000 260.00 269.00 255.00 258.00 1.50 -0.58% 258.00 80 258.50 1 21.06
2023-08-25 6415 3288000 2379 828528500 252.00 258.50 248.00 250.00 8.00 -3.1% 249.50 8 250.00 17 20.41
2023-08-28 6415 7823000 5395 2068337500 243.00 275.00 243.00 262.50 12.50 5% 262.00 11 263.00 19 21.43
2023-08-29 6415 4974000 3486 1288768000 258.50 264.50 253.50 264.50 2.00 0.76% 264.00 56 264.50 3 21.59
2023-08-30 6415 5380000 4241 1504715500 268.00 287.50 266.50 285.00 20.50 7.75% 284.50 12 285.00 8 23.27
2023-08-31 6415 6222000 4204 1804811000 286.00 296.50 285.50 287.00 2.00 0.7% 287.00 61 287.50 4 23.43
2023-09-01 6415 6452000 5021 1950501500 288.50 312.00 284.50 305.50 18.50 6.45% 305.50 6 306.00 20 47.07
2023-09-04 6415 3172000 2458 967870000 308.00 310.50 301.00 304.00 1.50 -0.49% 303.50 16 304.00 4 46.84
2023-09-05 6415 2761000 2189 833341000 304.50 308.50 296.50 305.00 1.00 0.33% 304.50 2 305.00 34 47.00
2023-09-06 6415 1722000 1437 525705000 308.00 309.00 299.00 307.50 2.50 0.82% 307.00 4 307.50 21 47.38
2023-09-07 6415 4129000 3355 1284792500 307.50 319.50 305.00 310.00 2.50 0.81% 309.50 1 310.00 3 47.77
2023-09-08 6415 1910000 1537 576361000 308.00 308.00 298.00 298.50 11.50 -3.71% 298.50 8 299.00 4 45.99
2023-09-11 6415 2004000 1490 597735500 300.00 303.00 293.00 297.50 1.00 -0.34% 297.50 1 298.00 6 45.84
2023-09-12 6415 6780000 4456 2147483647 301.50 327.00 301.00 327.00 29.50 9.92% 327.00 170 0.00 0 50.39
2023-09-13 6415 9664000 7488 2147483647 331.50 342.00 322.50 329.50 2.50 0.76% 329.00 6 329.50 54 50.77
2023-09-14 6415 3315000 2755 1078728500 329.50 330.00 319.00 329.50 0.00 0% 329.00 32 329.50 50 50.77
2023-09-15 6415 3178000 2331 1045421000 331.00 334.00 324.00 329.00 0.50 -0.15% 329.00 36 329.50 5 50.69
2023-09-18 6415 2513000 2113 835583500 329.00 337.50 326.00 330.00 1.00 0.3% 329.50 22 330.00 9 50.85
2023-09-19 6415 2391000 1858 782581000 332.00 333.00 323.00 323.00 7.00 -2.12% 323.00 39 323.50 11 49.77
2023-09-20 6415 2092000 1721 673698000 325.50 331.50 317.00 319.50 3.50 -1.08% 319.50 6 320.00 19 49.23
2023-09-21 6415 2524000 2051 789188500 315.00 320.00 308.00 310.50 9.00 -2.82% 310.00 51 310.50 5 47.84
2023-09-22 6415 1829000 1492 569517500 306.00 315.50 305.00 313.00 2.50 0.81% 312.50 6 313.00 6 48.23
2023-09-25 6415 2033000 1682 661455500 315.00 332.00 315.00 323.00 10.00 3.19% 323.00 9 323.50 9 49.77
2023-09-26 6415 1850000 1484 586294000 317.50 322.50 312.50 312.50 10.50 -3.25% 312.50 4 313.00 11 48.15
2023-09-27 6415 2136000 1798 655629500 309.50 313.50 303.50 306.00 6.50 -2.08% 306.00 2 306.50 18 47.15
2023-09-28 6415 1240000 1080 382433500 308.00 314.50 304.00 304.50 1.50 -0.49% 304.00 19 304.50 13 46.92
2023-10-02 6415 1123000 947 347069500 308.00 312.50 307.00 310.00 5.50 1.81% 309.50 3 310.00 12 47.77
2023-10-03 6415 1671000 1391 518627500 307.00 317.00 306.00 306.00 4.00 -1.29% 305.50 4 306.00 2 47.15
2023-10-04 6415 2298000 1845 679688500 304.00 304.50 290.50 295.50 10.50 -3.43% 295.50 21 296.00 7 45.53
2023-10-05 6415 1694000 1422 503876500 293.50 301.00 292.50 300.50 5.00 1.69% 300.00 214 300.50 11 46.30
2023-10-06 6415 960000 820 287630500 302.00 303.00 297.00 298.50 2.00 -0.67% 298.50 10 299.00 2 45.99
2023-10-11 6415 2433000 1949 724501000 299.00 302.50 293.00 297.50 1.00 -0.34% 297.50 4 298.50 2 45.84
2023-10-12 6415 2473000 1975 740146000 298.00 305.50 295.50 297.00 0.50 -0.17% 297.00 30 297.50 5 45.76
2023-10-13 6415 8596000 5822 2147483647 307.50 326.50 303.00 321.00 24.00 8.08% 321.00 4 321.50 13 49.46
2023-10-16 6415 6254000 4971 1972465000 318.00 329.50 306.00 306.50 14.50 -4.52% 306.50 15 307.00 4 47.23
2023-10-17 6415 4345000 3349 1370587000 313.00 319.00 310.50 314.00 7.50 2.45% 313.50 4 314.00 99 48.38
2023-10-18 6415 2278000 1813 712852000 313.50 317.50 309.00 311.50 2.50 -0.8% 311.50 5 312.00 14 48.00
2023-10-19 6415 2371000 1921 725328000 309.50 312.00 300.00 304.00 7.50 -2.41% 304.00 1 304.50 35 46.84
2023-10-20 6415 2499000 2059 736457500 301.00 301.00 291.00 293.00 11.00 -3.62% 293.00 58 293.50 6 45.15
2023-10-23 6415 3012000 2614 868009000 293.50 298.50 279.50 287.50 5.50 -1.88% 287.50 3 288.00 17 44.30
2023-10-24 6415 2431000 2046 680573000 285.00 286.00 275.00 280.00 7.50 -2.61% 279.50 27 280.00 9 43.14
2023-10-25 6415 3453357 3320 1009678908 280.50 299.00 280.50 293.00 13.00 4.64% 293.00 50 293.50 1 45.15
2023-10-26 6415 3786000 3108 1050569500 283.00 286.50 271.00 271.00 22.00 -7.51% 271.00 25 271.50 4 41.76
2023-10-27 6415 2892000 1630 789908500 274.50 277.00 271.00 271.50 0.50 0.18% 271.50 53 273.00 12 41.83
2023-10-30 6415 3754000 3187 1083203000 275.00 297.00 274.00 293.00 21.50 7.92% 293.00 8 293.50 27 45.15
2023-10-31 6415 4175000 3127 1213641000 289.00 296.00 285.50 286.50 6.50 -2.22% 286.50 30 287.00 20 44.14
2023-11-01 6415 4708000 3602 1415347000 295.50 306.50 294.00 300.00 13.50 4.71% 300.00 112 300.50 55 46.22
2023-11-02 6415 4892000 3525 1513241000 310.00 316.00 300.50 315.50 15.50 5.17% 315.50 91 316.00 40 48.61
2023-11-03 6415 2574000 2002 814313500 318.00 318.50 312.50 317.00 1.50 0.48% 316.50 17 317.00 15 48.84
2023-11-06 6415 2760000 2245 882112000 322.50 325.00 314.50 319.50 2.50 0.79% 319.00 14 319.50 32 49.23
2023-11-07 6415 1620000 1326 514135500 322.50 322.50 313.50 316.00 3.50 -1.1% 315.50 23 316.00 1 48.69
2023-11-08 6415 2622000 2077 845111500 319.50 331.50 313.00 320.00 4.00 1.27% 319.50 32 320.00 2 49.31
2023-11-09 6415 2931000 2256 952689500 319.00 331.00 316.00 328.00 8.00 2.5% 327.50 26 328.00 7 50.54
2023-11-10 6415 4650000 3689 1555379000 332.00 339.00 326.00 334.00 6.00 1.83% 334.00 38 334.50 4 51.46
2023-11-13 6415 7147000 5453 2147483647 345.00 358.00 332.00 354.00 20.00 5.99% 354.00 14 354.50 10 54.55
2023-11-14 6415 7509000 5962 2147483647 355.50 370.00 350.00 354.50 0.50 0.14% 354.50 18 355.00 76 54.62
2023-11-15 6415 10594000 7857 2147483647 364.00 387.00 355.00 382.00 27.50 7.76% 382.00 56 382.50 5 58.86
2023-11-16 6415 9353000 7439 2147483647 376.50 392.00 366.50 384.00 2.00 0.52% 384.00 72 384.50 5 97.46
2023-11-17 6415 9264000 7522 2147483647 387.50 419.00 386.50 418.50 34.50 8.98% 418.00 4 418.50 13 106.22
2023-11-20 6415 5596000 4349 2147483647 415.50 424.00 405.50 413.00 5.50 -1.31% 413.00 8 413.50 12 104.82
2023-11-21 6415 4574000 3686 1893826000 414.00 422.00 405.00 422.00 9.00 2.18% 419.50 1 422.00 5 107.11
2023-11-22 6415 4002000 3278 1654177500 416.00 422.00 407.50 410.00 12.00 -2.84% 410.00 40 410.50 5 104.06
2023-11-23 6415 3102000 2533 1270285500 413.50 416.50 402.50 406.50 3.50 -0.85% 406.50 27 407.00 5 103.17
2023-11-24 6415 2904000 2101 1197816500 410.00 418.00 406.50 412.00 5.50 1.35% 410.50 5 412.00 27 104.57
2023-11-27 6415 2271000 1831 916276500 413.50 414.00 395.00 395.50 16.50 -4% 395.50 33 397.00 16 100.38
2023-11-28 6415 4487000 3474 1820807000 401.50 413.50 396.00 410.00 14.50 3.67% 409.50 3 410.00 3 104.06
2023-11-29 6415 5409000 4534 2147483647 409.50 438.00 405.00 427.50 17.50 4.27% 427.50 21 428.00 5 108.50
2023-11-30 6415 5933000 4549 2147483647 436.00 445.50 418.00 425.00 2.50 -0.58% 424.50 1 425.00 4 107.87
2023-12-01 6415 3009000 2175 1264478000 419.50 426.50 416.00 419.00 6.00 -1.41% 419.00 91 419.50 7 106.35
2023-12-04 6415 2416000 1724 1015274500 419.00 424.00 417.50 417.50 1.50 -0.36% 417.50 6 418.00 28 105.96
2023-12-05 6415 5067000 3861 2130221000 420.50 432.50 411.00 419.00 1.50 0.36% 419.00 9 420.00 4 106.35
2023-12-06 6415 3187000 2460 1313164500 423.00 424.50 403.00 405.00 14.00 -3.34% 405.00 7 405.50 7 102.79
2023-12-07 6415 3447000 2557 1378506500 403.50 411.00 394.00 394.50 10.50 -2.59% 394.50 18 395.00 4 100.13
2023-12-08 6415 3429000 2738 1407410000 402.00 417.50 401.50 410.50 16.00 4.06% 410.00 3 410.50 29 104.19
2023-12-11 6415 2582000 2002 1043712500 414.50 418.00 400.00 400.00 10.50 -2.56% 400.00 77 400.50 1 101.52
2023-12-12 6415 1865000 1396 747772500 404.50 409.00 397.50 399.50 0.50 -0.13% 399.50 19 400.50 20 101.40
2023-12-13 6415 2332000 1795 921877000 400.00 405.50 389.00 390.50 9.00 -2.25% 390.50 17 391.00 1 99.11
2023-12-14 6415 2725000 2184 1097110000 398.00 408.00 394.50 404.00 13.50 3.46% 403.50 20 404.00 1 102.54
2023-12-15 6415 3113000 2588 1281326000 403.00 418.00 403.00 412.50 8.50 2.1% 412.00 22 412.50 16 104.70
2023-12-18 6415 2273000 1939 916241500 409.00 412.00 398.00 398.00 14.50 -3.52% 397.50 16 398.00 3 101.02
2023-12-19 6415 1880000 1626 760142000 398.00 408.00 397.00 403.50 5.50 1.38% 403.00 6 403.50 20 102.41
2023-12-20 6415 6335000 4969 2147483647 406.50 438.50 406.00 431.50 28.00 6.94% 431.50 87 433.00 11 109.52
2023-12-21 6415 5836000 4746 2147483647 421.00 443.50 410.50 443.00 11.50 2.67% 442.50 3 443.00 40 112.44
2023-12-22 6415 3767000 3242 1652557000 445.00 452.00 431.50 434.00 9.00 -2.03% 433.50 40 434.00 15 110.15
2023-12-25 6415 1524000 1143 655464000 434.00 439.50 426.00 432.00 2.00 -0.46% 431.00 1 432.00 2 109.64
2023-12-26 6415 2698000 2350 1191419000 431.50 447.50 431.50 437.00 5.00 1.16% 436.50 8 437.00 4 110.91
2023-12-27 6415 5278000 4130 2147483647 445.50 458.00 434.00 452.50 15.50 3.55% 452.50 1 453.00 14 114.85
2023-12-28 6415 7930000 6413 2147483647 468.50 493.50 463.50 490.00 37.50 8.29% 490.00 14 490.50 3 124.37
2023-12-29 6415 7133000 5670 2147483647 499.00 506.00 487.00 500.00 10.00 2.04% 499.00 20 500.00 4 126.90