旭隼(6409)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
月12345678910111213141516171819202122232425262728293031當月平均
3 月 184.50
0
0%		184.5
4 月185.00
0.5
0.27%		188.00
3
1.62%		188.00
0
0%		 　　194.50
6.5
3.46%		190.50
-4
-2.06%		190.50
0
0%		203.50
13
6.82%		207.00
3.5
1.72%		 　200.00
-7
-3.38%		196.50
-3.5
-1.75%		196.50
0
0%		196.50
0
0%		191.00
-5.5
-2.8%		 　189.50
-1.5
-0.79%		194.50
5
2.64%		192.00
-2.5
-1.29%		194.00
2
1.04%		193.00
-1
-0.52%		 　200.00
7
3.63%		200.50
0.5
0.25%		196.50
-4
-2%		 195.25
5 月　205.00
8.5
4.33%		 　203.00
-2
-0.98%		202.00
-1
-0.49%		214.00
12
5.94%		226.50
12.5
5.84%		218.50
-8
-3.53%		 　216.00
-2.5
-1.14%		221.00
5
2.31%		233.00
12
5.43%		230.00
-3
-1.29%		230.00
0
0%		 　216.00
-14
-6.09%		220.50
4.5
2.08%		216.00
-4.5
-2.04%		220.00
4
1.85%		219.00
-1
-0.45%		 　228.50
9.5
4.34%		228.50
0
0%		221.50
-7
-3.06%		227.00
5.5
2.48%		222.00
-5
-2.2%		 219.4
6 月　　223.00
1
0.45%		223.50
0.5
0.22%		220.00
-3.5
-1.57%		218.00
-2
-0.91%		 　225.00
7
3.21%		220.00
-5
-2.22%		220.00
0
0%		228.50
8.5
3.86%		240.00
11.5
5.03%		 　245.00
5
2.08%		243.00
-2
-0.82%		244.50
1.5
0.62%		243.00
-1.5
-0.61%		240.00
-3
-1.23%		 　229.00
-11
-4.58%		224.50
-4.5
-1.97%		225.50
1
0.45%		229.00
3.5
1.55%		230.00
1
0.44%		 　231.00
1
0.43%		 230.54
7 月231.00
0
0%		234.00
3
1.3%		231.50
-2.5
-1.07%		231.00
-0.5
-0.22%		 　224.00
-7
-3.03%		225.00
1
0.45%		223.50
-1.5
-0.67%		223.50
0
0%		219.00
-4.5
-2.01%		 　220.50
1.5
0.68%		221.00
0.5
0.23%		218.00
-3
-1.36%		219.00
1
0.46%		222.00
3
1.37%		 　220.00
-2
-0.9%		219.00
-1
-0.45%		 222.50
3.5
1.6%		217.00
-5.5
-2.47%		 　209.00
-8
-3.69%		200.50
-8.5
-4.07%		205.00
4.5
2.24%		210.50
5.5
2.68%		220.09
8 月206.50
-4
-1.9%		 　203.50
-3
-1.45%		200.00
-3.5
-1.72%		208.00
8
4%		202.50
-5.5
-2.64%		205.00
2.5
1.23%		 　219.00
14
6.83%		217.50
-1.5
-0.68%		223.00
5.5
2.53%		219.00
-4
-1.79%		231.00
12
5.48%		 　228.50
-2.5
-1.08%		231.00
2.5
1.09%		229.00
-2
-0.87%		228.00
-1
-0.44%		233.50
5.5
2.41%		 　222.00
-11.5
-4.93%		222.50
0.5
0.23%		227.50
5
2.25%		231.50
4
1.76%		236.00
4.5
1.94%		 221.54
9 月242.00
6
2.54%		245.00
3
1.24%		255.50
10.5
4.29%		268.00
12.5
4.89%		267.00
-1
-0.37%		 　　265.00
-2
-0.75%		260.00
-5
-1.89%		260.00
0
0%		253.50
-6.5
-2.5%		 　244.00
-9.5
-3.75%		250.50
6.5
2.66%		257.00
6.5
2.59%		254.00
-3
-1.17%		258.50
4.5
1.77%		 　253.00
-5.5
-2.13%		250.00
-3
-1.19%		245.50
-4.5
-1.8%		236.00
-9.5
-3.87%		240.00
4
1.69%		 　237.00
-3
-1.25%		239.00
2
0.84%		 251.33
10 月255.00
16
6.69%		247.00
-8
-3.14%		245.50
-1.5
-0.61%		 　241.00
-4.5
-1.83%		243.00
2
0.83%		258.00
15
6.17%		254.50
-3.5
-1.36%		 　　237.00
-17.5
-6.88%		239.50
2.5
1.05%		235.00
-4.5
-1.88%		233.00
-2
-0.85%		227.00
-6
-2.58%		 　235.50
8.5
3.74%		235.50
0
0%		244.00
8.5
3.61%		242.50
-1.5
-0.61%		238.50
-4
-1.65%		 　229.00
-9.5
-3.98%		244.00
15
6.55%		245.00
1
0.41%		245.00
0
0%		245.00
0
0%		240.85
11 月 　242.50
-2.5
-1.02%		255.00
12.5
5.15%		262.00
7
2.75%		266.00
4
1.53%		255.50
-10.5
-3.95%		 　255.50
0
0%		268.00
12.5
4.89%		272.50
4.5
1.68%		270.50
-2
-0.73%		277.00
6.5
2.4%		 　278.00
1
0.36%		270.00
-8
-2.88%		275.00
5
1.85%		275.00
0
0%		287.00
12
4.36%		 　280.00
-7
-2.44%		280.00
0
0%		274.00
-6
-2.14%		270.50
-3.5
-1.28%		274.00
3.5
1.29%		 269.94
12 月281.50
7.5
2.74%		277.00
-4.5
-1.6%		282.00
5
1.81%		284.00
2
0.71%		299.00
15
5.28%		 　294.00
-5
-1.67%		298.00
4
1.36%		292.00
-6
-2.01%		294.50
2.5
0.86%		291.00
-3.5
-1.19%		 　294.50
3.5
1.2%		311.00
16.5
5.6%		304.00
-7
-2.25%		296.50
-7.5
-2.47%		292.50
-4
-1.35%		 　294.50
2
0.68%		292.50
-2
-0.68%		298.00
5.5
1.88%		299.00
1
0.34%		293.00
-6
-2.01%		294.00
1
0.34%		 293.00
-1
-0.34%		290.00
-3
-1.02%		286.00
-4
-1.38%		293.13

說明:最高漲幅:6.83%最低跌幅:-6.88% 最高價:311.00最低價:184.50平均價:232.27,灰色底表示週末,漲109天(631.5)元,跌111天(-539)元,平盤49天
7%=6,6%=4,5%=7,4%=13,3%=17,2%=24,1%=20,0%=67,-0%=2,-1%=2,-2%=4,-3%=8,-4%=10,-5%=11,-6%=31,-7%=43,

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
2014-03-31 6409 2577500 2190 491302750 197.00 197.00 184.00 184.50 0.00 0% 184.00 9 184.50 3 0.00
2014-04-01 6409 1073541 893 199055749 185.00 189.00 180.00 185.00 0.50 0.27% 185.00 2 186.00 4 18.67
2014-04-02 6409 964327 777 181892303 187.50 192.00 186.50 188.00 3.00 1.62% 188.00 7 188.50 9 18.97
2014-04-03 6409 727687 537 137251685 189.00 191.00 187.00 188.00 0.00 0% 188.00 8 188.50 2 18.97
2014-04-07 6409 1151361 824 221691714 188.50 195.00 188.50 194.50 6.50 3.46% 194.00 6 194.50 8 19.63
2014-04-08 6409 694682 563 132901556 194.50 194.50 189.00 190.50 4.00 -2.06% 190.00 46 190.50 11 19.22
2014-04-09 6409 420600 331 80138500 191.00 192.00 189.50 190.50 0.00 0% 190.50 27 191.00 7 19.22
2014-04-10 6409 1790985 1398 359085961 194.00 203.50 194.00 203.50 13.00 6.82% 203.00 3 203.50 30 20.53
2014-04-11 6409 1425763 1135 284601558 201.00 209.00 193.00 207.00 3.50 1.72% 206.50 4 207.00 11 20.89
2014-04-14 6409 791119 689 162426300 207.00 213.00 199.00 200.00 7.00 -3.38% 199.50 6 200.00 9 20.18
2014-04-15 6409 563429 498 111783084 201.50 204.00 195.00 196.50 3.50 -1.75% 196.50 6 197.00 4 19.83
2014-04-16 6409 456138 411 90284324 197.50 202.00 195.00 196.50 0.00 0% 196.50 2 197.50 2 19.83
2014-04-17 6409 527781 446 105141465 200.50 203.00 196.00 196.50 0.00 0% 196.50 16 198.00 7 19.83
2014-04-18 6409 546870 516 105569040 198.00 198.00 190.50 191.00 5.50 -2.8% 190.50 13 191.00 4 19.27
2014-04-21 6409 196444 185 37419304 192.00 193.00 188.50 189.50 1.50 -0.79% 189.50 21 190.00 2 19.12
2014-04-22 6409 481525 358 93883110 190.00 197.00 190.00 194.50 5.00 2.64% 194.50 7 195.50 3 19.63
2014-04-23 6409 341710 297 66221740 198.00 198.00 190.00 192.00 2.50 -1.29% 192.00 18 193.00 2 19.37
2014-04-24 6409 253400 230 48891600 194.00 194.50 191.50 194.00 2.00 1.04% 194.00 2 194.50 7 19.58
2014-04-25 6409 590200 446 113949500 196.00 196.00 190.00 193.00 1.00 -0.52% 192.50 62 193.00 10 19.48
2014-04-28 6409 699297 571 138203900 192.50 202.00 191.00 200.00 7.00 3.63% 200.00 2 200.50 6 20.18
2014-04-29 6409 444225 367 88971500 201.50 202.00 198.00 200.50 0.50 0.25% 200.50 13 201.00 12 20.23
2014-04-30 6409 397615 365 79083540 202.00 203.00 196.50 196.50 4.00 -2% 196.50 6 197.00 1 19.83
2014-05-02 6409 903446 672 183873930 197.00 207.00 197.00 205.00 8.50 4.33% 204.00 1 205.00 8 20.69
2014-05-05 6409 342100 248 69834800 206.00 208.50 201.50 203.00 2.00 -0.98% 203.00 8 203.50 1 20.48
2014-05-06 6409 317400 253 64153300 205.00 205.00 201.00 202.00 1.00 -0.49% 202.00 16 202.50 1 20.38
2014-05-07 6409 842613 639 175273456 202.00 214.00 201.00 214.00 12.00 5.94% 213.00 3 214.00 7 21.59
2014-05-08 6409 1488415 1144 330398790 215.00 228.50 210.00 226.50 12.50 5.84% 226.50 2 227.00 4 22.86
2014-05-09 6409 724395 632 159740305 225.00 225.00 216.00 218.50 8.00 -3.53% 218.50 4 219.50 1 22.05
2014-05-12 6409 280555 243 61177490 222.00 222.00 216.00 216.00 2.50 -1.14% 216.00 5 216.50 1 21.80
2014-05-13 6409 622150 510 137978950 219.00 226.00 215.50 221.00 5.00 2.31% 221.00 15 222.00 1 22.30
2014-05-14 6409 653716 599 149066828 222.50 235.50 217.00 233.00 12.00 5.43% 232.50 1 233.00 11 24.02
2014-05-15 6409 397179 364 91432670 230.00 234.50 227.50 230.00 3.00 -1.29% 230.00 7 231.00 6 23.71
2014-05-16 6409 418580 341 95036980 229.00 231.50 224.00 230.00 0.00 0% 230.00 3 230.50 13 23.71
2014-05-19 6409 769277 700 169588055 229.50 233.00 214.00 216.00 14.00 -6.09% 216.00 1 217.00 2 22.27
2014-05-20 6409 686638 549 151000998 216.00 222.50 216.00 220.50 4.50 2.08% 220.00 16 221.00 1 22.73
2014-05-21 6409 332300 291 72181600 220.50 222.50 215.00 216.00 4.50 -2.04% 216.00 16 217.00 6 22.27
2014-05-22 6409 400711 356 88273842 219.50 223.00 218.00 220.00 4.00 1.85% 219.00 2 220.00 12 22.68
2014-05-23 6409 271508 238 59820760 221.50 222.50 218.00 219.00 1.00 -0.45% 218.50 12 219.00 3 22.58
2014-05-26 6409 469547 440 106338310 219.00 234.00 219.00 228.50 9.50 4.34% 228.50 2 229.00 1 23.56
2014-05-27 6409 433433 387 99767590 229.50 235.00 226.00 228.50 0.00 0% 228.50 6 229.00 1 23.56
2014-05-28 6409 460550 410 102886924 228.50 229.50 219.00 221.50 7.00 -3.06% 221.50 5 222.50 1 22.84
2014-05-29 6409 471840 428 104008440 222.00 227.00 217.00 227.00 5.50 2.48% 226.00 1 227.00 3 23.40
2014-05-30 6409 200210 179 44999540 226.00 227.50 222.00 222.00 5.00 -2.2% 221.50 36 224.00 2 22.89
2014-06-03 6409 182741 162 40666113 222.50 225.00 220.00 223.00 1.00 0.45% 223.00 1 223.50 1 22.99
2014-06-04 6409 159255 156 35584365 224.00 226.00 220.50 223.50 0.50 0.22% 223.00 16 223.50 1 23.04
2014-06-05 6409 249615 206 55231030 225.00 225.00 218.00 220.00 3.50 -1.57% 220.00 14 220.50 1 22.68
2014-06-06 6409 240247 204 52713593 220.00 222.00 216.50 218.00 2.00 -0.91% 218.00 6 219.00 6 22.47
2014-06-09 6409 395150 343 88440400 222.00 226.00 218.50 225.00 7.00 3.21% 224.50 2 225.00 5 23.20
2014-06-10 6409 320452 266 70957200 225.00 225.00 219.00 220.00 5.00 -2.22% 220.00 14 221.50 5 22.68
2014-06-11 6409 205625 181 45432875 220.00 223.00 220.00 220.00 0.00 0% 220.00 8 220.50 1 22.68
2014-06-12 6409 549796 463 123704988 220.50 228.50 220.00 228.50 8.50 3.86% 228.00 5 228.50 11 23.56
2014-06-13 6409 1112169 918 261020729 229.00 240.00 228.00 240.00 11.50 5.03% 239.00 1 240.00 22 24.74
2014-06-16 6409 802874 659 196235443 240.00 248.00 240.00 245.00 5.00 2.08% 244.00 1 245.50 1 25.26
2014-06-17 6409 522511 452 127209402 246.00 248.00 238.50 243.00 2.00 -0.82% 243.00 1 244.50 1 25.05
2014-06-18 6409 296481 274 72019402 245.00 246.00 239.50 244.50 1.50 0.62% 243.00 3 244.50 5 25.21
2014-06-19 6409 219658 177 53435736 244.50 246.00 241.00 243.00 1.50 -0.61% 243.00 3 244.00 1 25.05
2014-06-20 6409 170200 157 41004700 244.50 244.50 240.00 240.00 3.00 -1.23% 240.00 35 241.00 1 24.74
2014-06-23 6409 473043 394 110047847 240.00 240.00 228.50 229.00 11.00 -4.58% 228.50 6 229.00 3 23.61
2014-06-24 6409 248662 231 56806450 228.00 233.00 224.50 224.50 4.50 -1.97% 224.00 7 225.00 3 23.14
2014-06-25 6409 267410 230 60108953 224.00 227.50 222.00 225.50 1.00 0.45% 225.00 11 226.50 3 23.25
2014-06-26 6409 281237 227 64631773 225.50 231.50 225.50 229.00 3.50 1.55% 228.50 11 229.00 25 23.61
2014-06-27 6409 246242 239 56832660 232.00 234.00 229.00 230.00 1.00 0.44% 229.50 8 230.00 5 23.71
2014-06-30 6409 156650 138 35822950 230.00 231.00 226.50 231.00 1.00 0.43% 230.50 1 231.00 10 23.81
2014-07-01 6409 131295 124 30264084 230.00 232.00 229.00 231.00 0.00 0% 230.50 4 231.00 7 23.81
2014-07-02 6409 394501 326 92812736 232.00 238.00 231.00 234.00 3.00 1.3% 233.00 2 234.00 2 24.12
2014-07-03 6409 180161 157 41923013 234.00 235.00 231.00 231.50 2.50 -1.07% 231.50 1 232.50 1 23.87
2014-07-04 6409 225384 197 52241472 232.00 235.50 228.00 231.00 0.50 -0.22% 231.00 2 231.50 7 23.81
2014-07-07 6409 264732 213 59764432 231.00 232.00 222.00 224.00 7.00 -3.03% 224.00 8 225.50 2 23.09
2014-07-08 6409 139220 109 31245160 221.00 226.50 221.00 225.00 1.00 0.45% 225.00 3 225.50 1 23.20
2014-07-09 6409 195053 152 43768978 225.00 226.50 223.00 223.50 1.50 -0.67% 223.50 1 225.00 2 23.04
2014-07-10 6409 199060 170 44891530 226.00 229.00 223.50 223.50 0.00 0% 223.50 7 225.00 5 23.04
2014-07-11 6409 459676 397 100429529 222.50 222.50 215.00 219.00 4.50 -2.01% 218.50 1 219.00 1 22.58
2014-07-14 6409 245246 198 53536120 219.00 221.50 215.00 220.50 1.50 0.68% 219.50 1 220.50 3 22.73
2014-07-15 6409 308113 257 67892360 222.00 224.00 218.50 221.00 0.50 0.23% 220.50 13 221.00 22 22.78
2014-07-16 6409 122595 101 26797816 221.00 221.50 217.00 218.00 3.00 -1.36% 218.00 2 218.50 5 22.47
2014-07-17 6409 1522432 104 325663040 221.00 221.00 217.00 219.00 1.00 0.46% 218.50 3 219.00 12 22.58
2014-07-18 6409 297360 245 65727560 219.00 223.00 219.00 222.00 3.00 1.37% 222.00 4 222.50 4 22.89
2014-07-21 6409 130240 116 28845060 222.00 223.50 220.00 220.00 2.00 -0.9% 220.00 10 221.00 4 22.68
2014-07-22 6409 100065 76 22006332 221.50 222.00 218.50 219.00 1.00 -0.45% 219.00 2 219.50 13 22.58
2014-07-24 6409 238734 209 53013980 219.00 224.50 219.00 222.50 3.50 1.6% 221.50 2 222.50 8 22.94
2014-07-25 6409 161115 139 35261626 222.00 222.00 217.00 217.00 5.50 -2.47% 217.00 17 218.00 8 22.37
2014-07-28 6409 286289 266 60206635 216.00 216.00 207.00 209.00 8.00 -3.69% 209.00 6 209.50 3 21.55
2014-07-29 6409 272128 244 55495496 213.00 213.00 199.50 200.50 8.50 -4.07% 200.50 12 201.00 1 20.67
2014-07-30 6409 123282 116 25081013 201.00 205.00 201.00 205.00 4.50 2.24% 204.50 14 205.00 7 21.13
2014-07-31 6409 224050 192 46108600 206.00 211.00 203.00 210.50 5.50 2.68% 210.50 2 211.00 11 21.70
2014-08-01 6409 177248 170 36605584 206.00 208.50 204.00 206.50 4.00 -1.9% 206.50 1 208.00 2 21.29
2014-08-04 6409 185600 163 37743099 205.00 206.00 202.50 203.50 3.00 -1.45% 203.50 1 204.00 6 20.98
2014-08-05 6409 157309 122 31706881 204.50 204.50 200.00 200.00 3.50 -1.72% 200.00 32 201.50 1 20.62
2014-08-06 6409 264115 230 53860190 200.00 209.00 199.50 208.00 8.00 4% 207.00 2 208.00 2 21.44
2014-08-07 6409 176071 156 36235517 207.00 211.00 200.00 202.50 5.50 -2.64% 202.00 9 204.00 5 20.88
2014-08-08 6409 180391 164 36767155 204.50 205.50 202.00 205.00 2.50 1.23% 204.00 8 205.00 10 21.13
2014-08-11 6409 580772 394 125464568 207.00 219.00 207.00 219.00 14.00 6.83% 219.00 45 0.00 0 22.58
2014-08-12 6409 277743 257 60833974 219.00 221.00 216.50 217.50 1.50 -0.68% 217.00 16 217.50 4 22.42
2014-08-13 6409 527339 461 117589919 217.50 225.00 217.50 223.00 5.50 2.53% 223.00 6 223.50 2 22.99
2014-08-14 6409 178330 156 39581430 225.00 226.50 218.50 219.00 4.00 -1.79% 218.50 3 219.00 1 22.58
2014-08-15 6409 592395 509 134562350 221.00 234.00 221.00 231.00 12.00 5.48% 230.00 3 231.00 9 20.83
2014-08-18 6409 338050 304 77637450 230.00 233.00 226.00 228.50 2.50 -1.08% 228.00 12 229.00 4 20.60
2014-08-19 6409 247750 159 56846250 229.50 232.00 227.50 231.00 2.50 1.09% 230.00 9 231.00 3 20.83
2014-08-20 6409 277604 211 64550440 234.00 236.00 228.00 229.00 2.00 -0.87% 229.00 6 231.50 4 20.65
2014-08-21 6409 232692 176 52756660 229.00 232.00 221.00 228.00 1.00 -0.44% 227.50 1 228.00 11 20.56
2014-08-22 6409 910751 693 212192356 229.00 238.00 227.00 233.50 5.50 2.41% 233.00 1 233.50 10 21.06
2014-08-25 6409 614590 429 135348570 218.00 225.00 218.00 222.00 0.00 -4.93% 221.00 11 222.00 4 20.02
2014-08-26 6409 252000 209 55979000 222.00 223.50 220.50 222.50 0.50 0.23% 222.00 12 222.50 2 20.06
2014-08-27 6409 168880 157 38322140 223.50 229.00 223.50 227.50 5.00 2.25% 227.00 1 227.50 5 20.51
2014-08-28 6409 245216 194 56401896 229.00 232.00 227.00 231.50 4.00 1.76% 231.00 2 231.50 4 20.87
2014-08-29 6409 444286 385 104466496 231.00 237.50 228.50 236.00 4.50 1.94% 235.50 10 236.00 1 21.28
2014-09-01 6409 417554 345 101717514 238.00 246.50 237.50 242.00 6.00 2.54% 242.00 7 243.00 4 21.82
2014-09-02 6409 525646 448 129276590 242.00 251.00 237.00 245.00 3.00 1.24% 244.50 1 245.00 1 22.09
2014-09-03 6409 531524 435 133580668 247.00 255.50 245.00 255.50 10.50 4.29% 255.00 4 256.00 13 23.04
2014-09-04 6409 893684 751 235421680 255.50 272.50 255.50 268.00 12.50 4.89% 267.50 5 268.00 1 24.17
2014-09-05 6409 539895 390 143520360 269.00 271.00 261.00 267.00 1.00 -0.37% 266.50 1 267.00 5 24.08
2014-09-09 6409 376176 329 100023078 269.00 270.00 261.00 265.00 2.00 -0.75% 265.00 6 266.00 6 23.90
2014-09-10 6409 237832 221 61824984 265.00 265.00 255.00 260.00 5.00 -1.89% 260.00 2 260.50 4 23.44
2014-09-11 6409 201350 187 52084850 261.50 261.50 255.50 260.00 0.00 0% 259.00 3 260.00 13 23.44
2014-09-12 6409 265769 246 67263207 258.50 259.00 249.50 253.50 6.50 -2.5% 253.00 5 253.50 12 22.86
2014-09-15 6409 321098 304 78825912 249.50 251.50 242.00 244.00 9.50 -3.75% 244.00 9 245.00 36 22.00
2014-09-16 6409 280550 249 70020650 245.00 253.00 244.00 250.50 6.50 2.66% 250.00 7 250.50 2 22.59
2014-09-17 6409 286180 272 73504940 250.50 260.00 250.50 257.00 6.50 2.59% 257.00 1 257.50 2 23.17
2014-09-18 6409 114590 121 29365680 262.50 262.50 254.00 254.00 3.00 -1.17% 254.00 3 255.00 1 22.90
2014-09-19 6409 336200 216 85686200 254.00 258.50 248.00 258.50 4.50 1.77% 258.50 11 259.00 3 23.31
2014-09-22 6409 117079 124 29728447 256.00 257.50 252.00 253.00 5.50 -2.13% 253.00 10 254.00 1 22.81
2014-09-23 6409 130113 128 32500976 249.00 253.00 248.00 250.00 3.00 -1.19% 249.50 3 250.00 35 22.54
2014-09-24 6409 219219 200 54151812 249.50 252.50 245.00 245.50 4.50 -1.8% 245.00 12 246.50 1 22.14
2014-09-25 6409 346213 309 82615620 246.00 248.00 233.00 236.00 9.50 -3.87% 236.00 3 236.50 1 21.28
2014-09-26 6409 192284 178 45680938 233.00 240.00 231.00 240.00 4.00 1.69% 240.00 5 240.50 1 21.64
2014-09-29 6409 96101 92 22889255 238.50 240.00 237.00 237.00 3.00 -1.25% 236.50 3 239.00 1 21.37
2014-09-30 6409 131150 130 30914150 236.00 239.00 232.50 239.00 2.00 0.84% 239.00 8 239.50 1 21.55
2014-10-01 6409 261435 229 65260990 238.50 255.50 238.50 255.00 16.00 6.69% 254.50 1 255.00 11 22.99
2014-10-02 6409 167300 169 41597049 252.00 252.00 246.00 247.00 8.00 -3.14% 246.50 4 248.00 1 22.27
2014-10-03 6409 144500 139 35526249 248.00 250.00 243.00 245.50 1.50 -0.61% 245.50 9 247.50 1 22.14
2014-10-06 6409 152250 153 36966250 245.50 249.50 239.50 241.00 4.50 -1.83% 241.00 1 242.50 1 21.73
2014-10-07 6409 260100 214 63161349 242.00 247.50 240.50 243.00 2.00 0.83% 243.00 2 243.50 1 21.91
2014-10-08 6409 838140 703 215714340 244.00 260.00 244.00 258.00 15.00 6.17% 257.50 16 258.00 53 23.26
2014-10-09 6409 412544 454 106185132 257.00 263.50 251.50 254.50 3.50 -1.36% 254.00 9 255.00 1 22.95
2014-10-13 6409 377263 372 90763331 240.50 246.50 237.00 237.00 17.50 -6.88% 237.00 15 239.50 1 21.37
2014-10-14 6409 184633 222 44022654 237.00 241.00 234.00 239.50 2.50 1.05% 239.00 1 241.00 7 21.60
2014-10-15 6409 129382 151 30668770 239.50 240.50 234.50 235.00 4.50 -1.88% 235.00 14 236.00 1 21.19
2014-10-16 6409 282270 280 65166910 230.50 236.50 224.00 233.00 2.00 -0.85% 233.00 13 234.00 8 21.01
2014-10-17 6409 269710 252 62187590 233.00 236.00 225.50 227.00 6.00 -2.58% 226.00 10 227.00 2 20.47
2014-10-20 6409 232235 218 54199990 229.00 237.00 229.00 235.50 8.50 3.74% 235.50 1 236.50 1 21.24
2014-10-21 6409 90194 98 21266090 235.50 238.50 233.00 235.50 0.00 0% 235.50 20 236.00 1 21.24
2014-10-22 6409 271888 281 66021284 238.00 246.00 238.00 244.00 8.50 3.61% 243.00 2 244.00 4 22.00
2014-10-23 6409 105050 110 25533622 240.00 247.50 240.00 242.50 1.50 -0.61% 241.00 3 242.50 6 21.87
2014-10-24 6409 135350 142 32341473 244.00 245.00 237.50 238.50 4.00 -1.65% 237.50 3 238.50 2 21.51
2014-10-27 6409 233575 227 53276100 230.00 236.00 223.00 229.00 9.50 -3.98% 229.00 1 231.00 1 20.65
2014-10-28 6409 203474 204 48617208 231.00 244.00 231.00 244.00 15.00 6.55% 242.00 1 244.00 4 22.00
2014-10-29 6409 178709 186 44187139 248.00 250.00 245.00 245.00 1.00 0.41% 243.50 6 245.00 1 22.09
2014-10-30 6409 77855 89 18979187 245.00 246.00 241.00 245.00 0.00 0% 245.00 1 245.50 1 22.09
2014-10-31 6409 75740 95 18566300 246.00 248.00 243.00 245.00 0.00 0% 245.00 3 245.50 1 22.09
2014-11-03 6409 124175 131 30605434 245.00 249.50 242.50 242.50 2.50 -1.02% 242.50 4 243.00 9 21.87
2014-11-04 6409 375267 379 94990176 242.50 257.00 242.00 255.00 12.50 5.15% 255.00 8 256.00 1 22.99
2014-11-05 6409 340093 367 88427273 255.00 264.00 255.00 262.00 7.00 2.75% 260.50 1 262.00 1 23.62
2014-11-06 6409 669697 646 179140508 262.00 272.00 260.00 266.00 4.00 1.53% 265.50 1 266.00 3 23.99
2014-11-07 6409 426160 416 111963373 268.00 275.00 255.50 255.50 10.50 -3.95% 255.00 11 256.00 3 23.04
2014-11-10 6409 270118 268 68967708 255.50 259.00 251.00 255.50 0.00 0% 255.50 2 256.00 6 20.59
2014-11-11 6409 714574 677 190747466 255.50 272.00 255.50 268.00 12.50 4.89% 268.00 1 268.50 4 21.60
2014-11-12 6409 663851 651 181106972 272.00 276.00 266.00 272.50 4.50 1.68% 272.00 3 272.50 2 21.96
2014-11-13 6409 231400 218 62872300 276.00 276.00 267.00 270.50 2.00 -0.73% 270.00 3 271.50 1 21.80
2014-11-14 6409 335303 350 93595969 274.00 284.00 273.50 277.00 6.50 2.4% 277.00 2 279.00 1 22.32
2014-11-17 6409 219960 224 61039960 280.00 283.00 272.00 278.00 1.00 0.36% 275.00 1 278.00 3 22.40
2014-11-18 6409 193298 198 52451960 279.50 280.00 267.00 270.00 8.00 -2.88% 270.00 4 272.00 2 21.76
2014-11-19 6409 131065 153 35920375 274.50 276.00 272.00 275.00 5.00 1.85% 274.50 3 275.00 4 22.16
2014-11-20 6409 173929 189 48295475 278.00 282.00 274.50 275.00 0.00 0% 275.00 2 276.00 2 22.16
2014-11-21 6409 412865 402 115609755 275.00 287.50 272.50 287.00 12.00 4.36% 287.00 1 287.50 5 23.13
2014-11-24 6409 530774 502 152781220 289.00 295.50 279.50 280.00 7.00 -2.44% 280.00 2 281.00 3 22.56
2014-11-25 6409 550367 374 154950760 282.00 286.50 279.00 280.00 0.00 0% 279.50 15 280.00 7 22.56
2014-11-26 6409 256511 281 71133992 280.00 282.50 274.00 274.00 6.00 -2.14% 273.00 12 275.00 1 22.08
2014-11-27 6409 181590 180 49455480 277.00 277.00 270.00 270.50 3.50 -1.28% 270.50 1 273.00 3 21.80
2014-11-28 6409 121135 122 33105625 271.00 276.50 271.00 274.00 3.50 1.29% 273.00 3 274.00 2 22.08
2014-12-01 6409 229407 235 63746158 267.50 283.00 267.50 281.50 7.50 2.74% 281.00 6 281.50 2 22.68
2014-12-02 6409 225891 219 62739025 283.00 283.00 275.00 277.00 4.50 -1.6% 277.00 3 277.50 3 22.32
2014-12-03 6409 213250 208 60136000 281.00 284.50 275.00 282.00 5.00 1.81% 282.00 1 283.50 1 22.72
2014-12-04 6409 110300 117 31418600 284.00 287.00 283.00 284.00 2.00 0.71% 283.50 2 284.00 1 22.88
2014-12-05 6409 770401 671 230228597 287.00 303.50 285.00 299.00 15.00 5.28% 298.00 16 300.00 3 24.09
2014-12-08 6409 391832 391 116754608 300.50 303.00 294.00 294.00 5.00 -1.67% 294.00 7 295.00 1 23.69
2014-12-09 6409 316114 308 94711472 294.00 304.00 294.00 298.00 4.00 1.36% 298.00 2 298.50 1 24.01
2014-12-10 6409 358355 338 104806837 296.00 299.00 286.00 292.00 6.00 -2.01% 292.00 1 292.50 1 23.53
2014-12-11 6409 104705 111 30520770 288.00 294.50 288.00 294.50 2.50 0.86% 294.00 1 294.50 1 23.73
2014-12-12 6409 30000 30 15238000 511.00 511.00 507.00 291.00 9.00 -1.19% 506.00 3 510.00 2 29.10
2014-12-15 6409 87100 88 25399100 286.50 295.00 286.50 294.50 3.50 1.2% 294.00 1 294.50 1 23.73
2014-12-16 6409 547179 551 162630490 294.50 312.50 285.00 311.00 16.50 5.6% 310.00 2 311.00 4 25.06
2014-12-17 6409 358412 344 109556336 309.00 311.00 302.50 304.00 7.00 -2.25% 304.00 1 305.00 7 24.50
2014-12-18 6409 237275 233 71521675 304.00 309.00 296.50 296.50 7.50 -2.47% 296.00 14 296.50 1 23.89
2014-12-19 6409 209952 235 61798580 299.00 302.50 289.00 292.50 4.00 -1.35% 292.00 1 293.00 1 23.57
2014-12-22 6409 100398 106 29370410 293.00 296.00 290.50 294.50 2.00 0.68% 294.00 3 295.50 2 23.73
2014-12-23 6409 88070 79 25860150 299.00 299.00 291.00 292.50 2.00 -0.68% 292.50 1 293.00 75 23.57
2014-12-24 6409 275468 263 80531996 291.00 299.00 287.00 298.00 5.50 1.88% 297.00 1 298.00 2 24.01
2014-12-25 6409 90271 95 26856258 296.50 301.50 293.50 299.00 1.00 0.34% 296.50 4 299.00 3 24.09
2014-12-26 6409 75797 93 22414021 299.00 299.50 293.00 293.00 6.00 -2.01% 293.00 1 293.50 3 23.61
2014-12-27 6409 31750 38 9344500 293.50 297.00 293.00 294.00 1.00 0.34% 294.00 3 294.50 2 23.69
2014-12-29 6409 151822 154 45067346 293.50 301.00 293.00 293.00 1.00 -0.34% 293.00 4 293.50 1 23.61
2014-12-30 6409 216948 204 63303264 295.00 296.00 289.00 290.00 3.00 -1.02% 289.00 14 290.50 1 23.37
2014-12-31 6409 195604 195 56584660 290.00 293.00 285.50 286.00 4.00 -1.38% 286.00 5 289.00 1 23.05