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
1 月　　　　280.00
0
0%		281.50
1.5
0.54%		278.00
-3.5
-1.24%		284.00
6
2.16%		289.50
5.5
1.94%		 　288.00
-1.5
-0.52%		287.00
-1
-0.35%		279.00
-8
-2.79%		268.50
-10.5
-3.76%		 　　259.50
-9
-3.35%		262.00
2.5
0.96%		257.00
-5
-1.91%		270.00
13
5.06%		276.00
6
2.22%		 　280.00
4
1.45%		284.50
4.5
1.61%		287.50
3
1.05%		290.00
2.5
0.87%		285.00
-5
-1.72%		 277.72
2 月　273.00
-12
-4.21%		278.50
5.5
2.01%		274.00
-4.5
-1.62%		275.00
1
0.36%		274.50
-0.5
-0.18%		 　276.50
2
0.73%		275.00
-1.5
-0.54%		276.50
1.5
0.55%		276.00
-0.5
-0.18%		271.00
-5
-1.81%		 　　　　　　　　　275.00
4
1.48%		272.00
-3
-1.09%		277.50
5.5
2.02%		 275.68
3 月　277.50
0
0%		280.50
3
1.08%		280.50
0
0%		277.50
-3
-1.07%		277.50
0
0%		 　283.50
6
2.16%		287.00
3.5
1.23%		288.00
1
0.35%		287.00
-1
-0.35%		290.50
3.5
1.22%		 　310.50
20
6.88%		313.00
2.5
0.81%		312.50
-0.5
-0.16%		307.00
-5.5
-1.76%		326.00
19
6.19%		 　321.00
-5
-1.53%		330.00
9
2.8%		325.00
-5
-1.52%		317.50
-7.5
-2.31%		307.00
-10.5
-3.31%		 　308.00
1
0.33%		310.50
2.5
0.81%		301.56
4 月310.00
-0.5
-0.16%		311.00
1
0.32%		 　　　313.00
2
0.64%		307.50
-5.5
-1.76%		291.00
-16.5
-5.37%		311.00
20
6.87%		 　331.50
20.5
6.59%		327.00
-4.5
-1.36%		323.00
-4
-1.22%		321.00
-2
-0.62%		335.00
14
4.36%		 　340.00
5
1.49%		333.50
-6.5
-1.91%		340.00
6.5
1.95%		343.00
3
0.88%		346.00
3
0.87%		 　354.00
8
2.31%		363.50
9.5
2.68%		388.00
24.5
6.74%		381.50
-6.5
-1.68%		 335.26
5 月　　　372.50
-9
-2.36%		365.50
-7
-1.88%		362.00
-3.5
-0.96%		353.00
-9
-2.49%		359.00
6
1.7%		 　361.50
2.5
0.7%		378.00
16.5
4.56%		374.00
-4
-1.06%		378.50
4.5
1.2%		374.00
-4.5
-1.19%		 　383.00
9
2.41%		393.00
10
2.61%		384.00
-9
-2.29%		386.00
2
0.52%		392.50
6.5
1.68%		 　392.00
-0.5
-0.13%		390.00
-2
-0.51%		400.00
10
2.56%		397.50
-2.5
-0.63%		398.00
0.5
0.13%		 380.66
6 月393.00
-5
-1.26%		392.00
-1
-0.25%		385.50
-6.5
-1.66%		374.00
-11.5
-2.98%		378.00
4
1.07%		 　400.00
22
5.82%		395.00
-5
-1.25%		398.00
3
0.76%		397.00
-1
-0.25%		398.00
1
0.25%		 　382.50
-15.5
-3.89%		360.00
-22.5
-5.88%		371.00
11
3.06%		380.00
9
2.43%		 　　391.00
11
2.89%		390.00
-1
-0.26%		392.00
2
0.51%		395.00
3
0.77%		397.00
2
0.51%		 　390.50
-6.5
-1.64%		389.00
-1.5
-0.38%		 388.67
7 月393.00
4
1.03%		388.00
-5
-1.27%		382.00
-6
-1.55%		 　362.00
-20
-5.24%		363.00
1
0.28%		363.50
0.5
0.14%		355.50
-8
-2.2%		 　　374.00
18.5
5.2%		373.00
-1
-0.27%		375.50
2.5
0.67%		376.00
0.5
0.13%		388.50
12.5
3.32%		 　395.00
6.5
1.67%		384.00
-11
-2.78%		378.50
-5.5
-1.43%		377.00
-1.5
-0.4%		377.00
0
0%		 　373.50
-3.5
-0.93%		374.00
0.5
0.13%		376.00
2
0.53%		389.50
13.5
3.59%		384.00
-5.5
-1.41%		377.19
8 月 　385.00
1
0.26%		388.50
3.5
0.91%		388.00
-0.5
-0.13%		391.00
3
0.77%		386.50
-4.5
-1.15%		 　408.00
21.5
5.56%		432.00
24
5.88%		433.50
1.5
0.35%		430.00
-3.5
-0.81%		428.50
-1.5
-0.35%		 　425.00
-3.5
-0.82%		449.00
24
5.65%		440.00
-9
-2%		439.00
-1
-0.23%		424.50
-14.5
-3.3%		 　383.00
-41.5
-9.78%		380.00
-3
-0.78%		380.00
0
0%		418.00
38
10%		405.50
-12.5
-2.99%		 416.50
11
2.71%		409.83
9 月415.00
-1.5
-0.36%		410.00
-5
-1.2%		430.00
20
4.88%		429.00
-1
-0.23%		 　429.00
0
0%		416.50
-12.5
-2.91%		453.00
36.5
8.76%		445.00
-8
-1.77%		446.00
1
0.22%		 　431.00
-15
-3.36%		431.00
0
0%		432.00
1
0.23%		422.50
-9.5
-2.2%		434.00
11.5
2.72%		 　431.00
-3
-0.69%		424.50
-6.5
-1.51%		416.00
-8.5
-2%		415.00
-1
-0.24%		408.50
-6.5
-1.57%		 　　　427.00
18.5
4.53%		 427.38
10 月420.50
-6.5
-1.52%		408.00
-12.5
-2.97%		 　410.00
2
0.49%		410.00
0
0%		407.00
-3
-0.73%		396.00
-11
-2.7%		 　　393.50
-2.5
-0.63%		399.00
5.5
1.4%		408.00
9
2.26%		407.00
-1
-0.25%		398.00
-9
-2.21%		 　390.00
-8
-2.01%		394.00
4
1.03%		400.00
6
1.52%		420.00
20
5%		419.00
-1
-0.24%		 　419.00
0
0%		410.00
-9
-2.15%		407.50
-2.5
-0.61%		401.00
-6.5
-1.6%		416.00
15
3.74%		 406.08
11 月　412.00
-4
-0.96%		408.50
-3.5
-0.85%		403.50
-5
-1.22%		412.00
8.5
2.11%		415.00
3
0.73%		 　409.00
-6
-1.45%		415.00
6
1.47%		430.00
15
3.61%		430.00
0
0%		456.00
26
6.05%		 　470.00
14
3.07%		476.00
6
1.28%		491.00
15
3.15%		485.00
-6
-1.22%		493.00
8
1.65%		 　486.00
-7
-1.42%		494.00
8
1.65%		509.00
15
3.04%		509.00
0
0%		508.00
-1
-0.2%		 　485.00
-23
-4.53%		 459.62
12 月503.00
18
3.71%		504.00
1
0.2%		512.00
8
1.59%		493.00
-19
-3.71%		 　502.00
9
1.83%		499.00
-3
-0.6%		491.00
-8
-1.6%		500.00
9
1.83%		494.00
-6
-1.2%		 　500.00
6
1.21%		492.00
-8
-1.6%		489.00
-3
-0.61%		494.50
5.5
1.12%		497.00
2.5
0.51%		 　491.00
-6
-1.21%		495.00
4
0.81%		491.00
-4
-0.81%		482.50
-8.5
-1.73%		485.00
2.5
0.52%		 　487.00
2
0.41%		480.00
-7
-1.44%		490.00
10
2.08%		489.50
-0.5
-0.1%		494.13

說明:最高漲幅:10%最低跌幅:-9.78% 最高價:512.00最低價:257.00平均價:381.3,灰色底表示週末,漲143天(1193)元,跌140天(-942)元,平盤19天
10%=1,9%=1,7%=6,6%=8,5%=8,4%=6,3%=16,2%=28,1%=48,0%=40,-0%=1,-1%=2,-2%=5,-3%=6,-4%=13,-5%=24,-6%=38,-7%=51,

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
2015-01-05 6409 272037 286 75997471 286.00 286.00 272.50 280.00 6.00 0% 279.50 2 280.00 2 22.56
2015-01-06 6409 142250 157 40055250 279.50 283.50 279.50 281.50 1.50 0.54% 281.00 2 281.50 1 22.68
2015-01-07 6409 129340 120 36198200 281.50 282.00 278.00 278.00 3.50 -1.24% 278.00 5 280.00 9 22.40
2015-01-08 6409 255925 258 72843510 280.00 289.00 280.00 284.00 6.00 2.16% 283.50 7 284.00 8 22.88
2015-01-09 6409 206060 199 59427310 288.50 292.50 284.00 289.50 5.50 1.94% 289.50 2 290.00 3 23.33
2015-01-12 6409 90110 93 26126570 288.00 291.50 287.50 288.00 1.50 -0.52% 288.00 1 289.00 2 23.21
2015-01-13 6409 103000 110 29669000 288.00 290.00 287.00 287.00 1.00 -0.35% 286.00 1 287.50 6 23.13
2015-01-14 6409 185063 194 51736014 288.00 288.00 276.00 279.00 8.00 -2.79% 279.00 3 280.00 83 22.48
2015-01-15 6409 338560 327 91425260 280.00 280.00 268.00 268.50 10.50 -3.76% 268.50 2 269.00 18 21.64
2015-01-19 6409 187420 203 49378985 267.50 270.00 259.50 259.50 5.50 -3.35% 259.50 7 260.00 1 20.91
2015-01-20 6409 358710 325 93170730 259.50 264.00 253.50 262.00 2.50 0.96% 261.50 1 262.00 2 21.11
2015-01-21 6409 330775 302 84987725 262.00 262.50 254.00 257.00 5.00 -1.91% 256.50 4 257.50 1 20.71
2015-01-22 6409 475810 436 128513580 261.50 274.50 259.00 270.00 13.00 5.06% 269.50 7 270.00 26 21.76
2015-01-23 6409 440420 438 121738500 271.00 281.50 271.00 276.00 6.00 2.22% 275.50 1 276.00 2 22.24
2015-01-26 6409 228362 203 63675998 279.50 281.00 272.00 280.00 4.00 1.45% 280.00 28 280.50 5 22.56
2015-01-27 6409 274035 251 76942919 283.00 285.00 275.00 284.50 4.50 1.61% 284.00 5 284.50 1 22.93
2015-01-28 6409 99059 109 28345433 284.50 287.50 282.00 287.50 3.00 1.05% 286.50 5 287.50 7 23.17
2015-01-29 6409 258806 241 75175026 288.50 293.00 286.00 290.00 2.50 0.87% 290.00 27 291.00 1 23.37
2015-01-30 6409 313375 241 90332125 295.00 295.00 282.50 285.00 5.00 -1.72% 284.00 2 285.00 2 22.97
2015-02-02 6409 400850 374 109898475 284.00 284.00 271.00 273.00 12.00 -4.21% 273.00 3 273.50 1 22.00
2015-02-03 6409 200573 168 56011367 275.50 282.50 275.50 278.50 5.50 2.01% 278.00 55 279.00 17 22.44
2015-02-04 6409 123763 107 34460562 280.00 280.00 273.50 274.00 4.50 -1.62% 274.00 1 275.50 5 22.08
2015-02-05 6409 62268 66 17113968 276.00 277.50 274.00 275.00 1.00 0.36% 274.00 3 275.00 14 22.16
2015-02-06 6409 81100 85 22203500 274.50 275.00 271.50 274.50 0.50 -0.18% 272.50 1 274.50 3 22.12
2015-02-09 6409 121050 123 33578924 280.50 280.50 274.00 276.50 2.00 0.73% 275.00 2 276.50 2 22.28
2015-02-10 6409 83548 91 22977700 278.00 278.50 273.00 275.00 1.50 -0.54% 274.50 1 275.00 3 22.16
2015-02-11 6409 187457 169 52062632 276.00 280.00 273.00 276.50 1.50 0.55% 276.50 4 278.00 6 22.28
2015-02-12 6409 50200 55 13872700 275.00 277.00 275.00 276.00 0.50 -0.18% 276.00 1 276.50 5 22.24
2015-02-13 6409 157948 160 43029378 276.00 276.50 270.50 271.00 5.00 -1.81% 270.50 6 271.00 1 21.84
2015-02-24 6409 104295 108 28620977 273.00 276.00 272.00 275.00 4.00 1.48% 274.50 1 275.00 8 22.16
2015-02-25 6409 213692 69 58427428 275.00 276.00 272.00 272.00 3.00 -1.09% 272.00 4 273.50 1 21.92
2015-02-26 6409 381268 339 105729236 274.00 281.00 272.00 277.50 5.50 2.02% 277.50 1 278.00 39 22.36
2015-03-02 6409 156366 125 43214565 277.50 278.50 274.50 277.50 0.00 0% 277.50 1 278.00 3 22.36
2015-03-03 6409 868150 582 243324850 278.00 282.00 278.00 280.50 3.00 1.08% 280.00 62 280.50 56 22.60
2015-03-04 6409 566700 225 158267000 280.00 280.50 275.00 280.50 0.00 0% 279.50 1 280.50 4 22.60
2015-03-05 6409 109022 116 30282623 278.00 282.00 276.00 277.50 3.00 -1.07% 277.50 2 278.50 1 22.36
2015-03-06 6409 601689 90 168315353 280.50 280.50 277.50 277.50 0.00 0% 277.50 18 279.00 5 22.36
2015-03-09 6409 217835 222 61596470 276.00 287.50 276.00 283.50 6.00 2.16% 283.50 5 285.00 5 22.84
2015-03-10 6409 180367 180 51297095 285.00 287.50 280.00 287.00 3.50 1.23% 286.50 2 287.00 5 23.13
2015-03-11 6409 122270 123 35135352 287.00 292.00 283.50 288.00 1.00 0.35% 288.00 20 289.50 2 23.21
2015-03-12 6409 102055 106 29289200 287.00 289.50 285.00 287.00 1.00 -0.35% 287.00 12 288.00 2 23.13
2015-03-13 6409 196797 187 57095333 293.50 293.50 286.50 290.50 3.50 1.22% 290.50 14 291.00 12 23.41
2015-03-16 6409 719713 652 218520878 295.00 310.50 295.00 310.50 20.00 6.88% 310.50 43 0.00 0 25.02
2015-03-17 6409 534536 501 168008268 315.00 320.00 308.50 313.00 2.50 0.81% 313.00 26 313.50 4 22.28
2015-03-18 6409 366079 363 114923727 320.00 320.00 309.50 312.50 0.50 -0.16% 312.50 7 313.00 3 22.24
2015-03-19 6409 322044 243 100532052 312.50 316.00 307.00 307.00 5.50 -1.76% 307.00 13 308.00 18 21.85
2015-03-20 6409 921651 830 293005295 307.00 327.00 307.00 326.00 19.00 6.19% 323.00 1 326.00 4 23.20
2015-03-23 6409 384775 357 123689725 326.00 327.00 318.50 321.00 5.00 -1.53% 321.00 4 321.50 1 22.85
2015-03-24 6409 299703 312 96763787 321.00 330.50 317.00 330.00 9.00 2.8% 327.50 1 330.00 29 23.49
2015-03-25 6409 446832 350 147007064 329.50 335.50 324.50 325.00 5.00 -1.52% 324.50 11 327.00 3 23.13
2015-03-26 6409 466902 349 148850336 325.00 327.50 316.50 317.50 7.50 -2.31% 317.50 4 318.00 7 22.60
2015-03-27 6409 629931 481 195030817 314.00 318.50 307.00 307.00 10.50 -3.31% 307.00 2 309.00 1 21.85
2015-03-30 6409 212609 194 65453876 309.50 313.50 303.50 308.00 1.00 0.33% 308.00 15 308.50 2 21.92
2015-03-31 6409 122162 121 37918959 309.50 313.00 307.50 310.50 2.50 0.81% 310.50 1 311.50 1 22.10
2015-04-01 6409 259243 261 80637316 310.50 315.50 308.00 310.00 0.50 -0.16% 310.00 9 310.50 2 22.06
2015-04-02 6409 122310 122 37923063 310.50 312.00 308.50 311.00 1.00 0.32% 310.50 8 311.50 3 22.14
2015-04-07 6409 188525 193 59221825 315.00 318.00 310.50 313.00 2.00 0.64% 313.00 1 314.00 2 22.28
2015-04-08 6409 194710 193 60015970 313.00 313.00 307.00 307.50 5.50 -1.76% 307.50 2 308.50 1 21.89
2015-04-09 6409 672695 617 199071830 307.50 309.00 286.00 291.00 16.50 -5.37% 290.50 5 292.00 13 20.71
2015-04-10 6409 393776 285 121887336 303.00 311.00 301.00 311.00 20.00 6.87% 311.00 279 0.00 0 22.14
2015-04-13 6409 621157 595 200610310 315.00 332.50 309.00 331.50 20.50 6.59% 331.00 1 331.50 24 23.59
2015-04-14 6409 229502 229 75101152 331.00 331.50 323.00 327.00 4.50 -1.36% 327.00 33 328.50 2 23.27
2015-04-15 6409 200160 208 65467520 328.00 332.00 323.00 323.00 4.00 -1.22% 323.00 4 326.00 1 22.99
2015-04-16 6409 120420 123 39073240 325.00 329.00 321.00 321.00 2.00 -0.62% 321.00 1 323.50 6 22.85
2015-04-17 6409 563156 545 188646177 323.00 340.00 323.00 335.00 14.00 4.36% 335.00 5 336.00 13 23.84
2015-04-20 6409 468443 463 160427120 335.00 350.00 335.00 340.00 5.00 1.49% 339.50 4 341.00 2 24.20
2015-04-21 6409 216486 225 72876591 344.00 348.00 332.00 333.50 6.50 -1.91% 333.50 3 336.00 5 23.74
2015-04-22 6409 443178 451 151178520 340.00 348.50 330.50 340.00 6.50 1.95% 338.50 1 340.00 40 24.20
2015-04-23 6409 156803 162 53502823 338.00 345.00 338.00 343.00 3.00 0.88% 341.00 7 343.50 4 24.41
2015-04-24 6409 306469 300 106698506 343.00 352.00 342.50 346.00 3.00 0.87% 346.00 8 347.00 1 24.63
2015-04-27 6409 332797 342 117748341 346.00 358.00 346.00 354.00 8.00 2.31% 353.50 38 354.00 4 25.20
2015-04-28 6409 314386 326 112818618 354.00 363.50 354.00 363.50 9.50 2.68% 362.00 1 363.50 1 25.87
2015-04-29 6409 525431 524 199517142 365.00 388.00 365.00 388.00 24.50 6.74% 386.00 1 388.00 12 27.62
2015-04-30 6409 441496 452 170833472 391.50 398.00 377.50 381.50 6.50 -1.68% 381.50 2 382.00 5 27.15
2015-05-04 6409 251283 258 94187908 381.50 384.00 372.00 372.50 9.00 -2.36% 372.50 10 375.00 3 26.51
2015-05-05 6409 271025 287 98910158 372.50 372.50 359.00 365.50 7.00 -1.88% 365.50 1 366.00 2 26.01
2015-05-06 6409 348507 351 128103805 365.50 374.00 360.00 362.00 3.50 -0.96% 362.00 8 362.50 1 25.77
2015-05-07 6409 287393 229 101842301 360.00 361.00 349.00 353.00 9.00 -2.49% 353.00 1 354.00 12 25.12
2015-05-08 6409 350115 327 125368630 354.00 362.50 353.00 359.00 6.00 1.7% 358.50 6 359.00 1 25.55
2015-05-11 6409 383097 363 140917502 370.00 376.00 359.00 361.50 2.50 0.7% 361.50 10 365.50 1 25.73
2015-05-12 6409 375945 372 139855820 364.00 381.00 363.00 378.00 16.50 4.56% 377.00 5 378.50 3 24.75
2015-05-13 6409 162159 162 61263022 382.50 383.00 373.00 374.00 4.00 -1.06% 374.00 1 376.00 3 24.49
2015-05-14 6409 139860 152 53246649 377.50 384.50 377.50 378.50 4.50 1.2% 378.50 4 380.00 2 24.79
2015-05-15 6409 111211 114 41690863 382.50 382.50 368.00 374.00 4.50 -1.19% 374.00 5 376.00 1 24.49
2015-05-18 6409 148723 150 56709240 374.00 385.00 374.00 383.00 9.00 2.41% 382.00 3 383.00 29 25.08
2015-05-19 6409 304541 309 119127031 390.00 395.00 385.00 393.00 10.00 2.61% 392.00 3 393.00 3 25.74
2015-05-20 6409 373455 394 146821675 400.00 400.50 383.00 384.00 9.00 -2.29% 384.00 1 385.00 1 25.15
2015-05-21 6409 153687 160 59504464 383.00 393.00 378.00 386.00 2.00 0.52% 386.00 2 387.50 6 25.28
2015-05-22 6409 152026 171 59373140 386.00 394.50 384.00 392.50 6.50 1.68% 392.00 1 392.50 2 25.70
2015-05-25 6409 127178 140 49607420 393.00 396.50 385.00 392.00 0.50 -0.13% 392.00 2 392.50 7 25.67
2015-05-26 6409 88612 93 34659344 394.00 394.00 388.00 390.00 2.00 -0.51% 390.00 5 390.50 1 25.54
2015-05-27 6409 261949 256 104150753 390.00 403.00 387.00 400.00 10.00 2.56% 400.00 2 400.50 4 26.20
2015-05-28 6409 201662 220 80661814 405.00 407.00 396.00 397.50 2.50 -0.63% 397.00 11 399.50 1 26.03
2015-05-29 6409 219280 158 86855940 397.50 400.00 391.00 398.00 0.50 0.13% 397.50 1 399.00 1 26.06
2015-06-01 6409 155531 163 60973245 400.00 400.00 389.00 393.00 5.00 -1.26% 392.00 1 393.50 1 25.74
2015-06-02 6409 173523 182 68706970 393.00 402.50 391.50 392.00 1.00 -0.25% 392.00 5 396.00 3 25.67
2015-06-03 6409 165094 170 63967733 395.00 395.00 383.50 385.50 6.50 -1.66% 385.00 2 386.00 2 25.25
2015-06-04 6409 212779 218 81380234 380.00 392.00 374.00 374.00 11.50 -2.98% 374.00 7 374.50 2 24.49
2015-06-05 6409 120130 120 45102595 374.00 379.00 372.00 378.00 4.00 1.07% 378.00 2 378.50 1 24.75
2015-06-08 6409 311745 320 122438000 378.00 400.00 373.00 400.00 22.00 5.82% 400.00 11 400.50 7 26.20
2015-06-09 6409 131340 138 51975969 400.00 401.00 392.00 395.00 5.00 -1.25% 394.00 89 395.00 2 25.87
2015-06-10 6409 180770 188 72384730 399.50 403.00 396.50 398.00 3.00 0.76% 398.00 6 400.00 2 26.06
2015-06-11 6409 120249 123 47827102 400.00 404.50 395.00 397.00 1.00 -0.25% 395.50 4 397.00 2 26.00
2015-06-12 6409 180780 57 72212380 400.50 401.50 398.00 398.00 1.00 0.25% 398.00 3 399.00 1 26.06
2015-06-15 6409 395144 386 157116576 398.00 414.50 382.50 382.50 15.50 -3.89% 382.50 1 383.00 2 25.05
2015-06-16 6409 606945 585 221044004 383.00 389.00 357.00 360.00 22.50 -5.88% 360.00 5 361.50 5 23.58
2015-06-17 6409 198271 197 73126854 360.00 372.00 360.00 371.00 11.00 3.06% 370.00 1 371.00 1 24.30
2015-06-18 6409 139351 151 52806880 373.00 383.00 373.00 380.00 9.00 2.43% 380.00 3 380.50 3 24.89
2015-06-22 6409 160595 170 62509455 386.50 392.00 381.50 391.00 11.00 2.89% 391.00 1 392.00 9 25.61
2015-06-23 6409 90651 94 35411739 394.50 394.50 390.00 390.00 1.00 -0.26% 390.00 20 390.50 2 25.54
2015-06-24 6409 87540 95 34195180 393.00 395.00 389.00 392.00 2.00 0.51% 390.50 1 392.00 1 25.67
2015-06-25 6409 135441 147 53314254 392.50 396.50 389.50 395.00 3.00 0.77% 395.00 7 396.00 3 25.87
2015-06-26 6409 118440 122 47310800 398.00 402.50 397.00 397.00 2.00 0.51% 397.00 1 398.00 2 26.00
2015-06-29 6409 88572 101 34480362 393.00 395.50 381.50 390.50 6.50 -1.64% 390.50 1 391.00 5 25.57
2015-06-30 6409 80750 85 31682750 398.00 398.00 389.00 389.00 1.50 -0.38% 389.00 3 391.00 11 25.47
2015-07-01 6409 101300 106 39837700 389.50 396.50 389.50 393.00 4.00 1.03% 392.00 1 393.00 1 25.74
2015-07-02 6409 155453 152 60733348 397.00 399.50 381.00 388.00 5.00 -1.27% 387.00 1 388.00 1 25.41
2015-07-03 6409 122411 126 46735439 383.00 384.50 379.00 382.00 6.00 -1.55% 381.50 1 382.00 3 25.02
2015-07-06 6409 576298 358 209356260 379.00 379.00 359.00 362.00 20.00 -5.24% 362.00 2 363.00 1 23.71
2015-07-07 6409 378132 337 136027180 362.00 367.00 355.00 363.00 1.00 0.28% 363.00 16 364.00 1 23.77
2015-07-08 6409 363530 303 130456850 363.00 369.00 349.50 363.50 0.50 0.14% 361.50 2 363.50 3 23.80
2015-07-09 6409 272695 231 96186115 362.00 363.50 341.50 355.50 8.00 -2.2% 355.50 5 357.00 1 23.28
2015-07-13 6409 204540 205 76460500 360.00 379.50 360.00 374.00 18.50 5.2% 374.00 2 375.00 1 24.49
2015-07-14 6409 114300 115 42743800 380.50 380.50 369.00 373.00 1.00 -0.27% 372.50 1 373.00 1 24.43
2015-07-15 6409 90191 91 33791125 375.00 380.00 369.00 375.50 2.50 0.67% 375.00 5 376.00 4 24.59
2015-07-16 6409 34175 39 12851800 376.00 377.00 374.00 376.00 0.50 0.13% 374.00 1 376.00 2 24.62
2015-07-17 6409 206802 215 79300074 376.50 389.00 376.00 388.50 12.50 3.32% 386.50 1 388.50 4 25.44
2015-07-20 6409 406362 397 161429266 389.50 401.00 389.00 395.00 6.50 1.67% 395.00 11 399.00 7 25.87
2015-07-21 6409 275638 193 106670270 395.00 395.00 383.00 384.00 11.00 -2.78% 384.00 4 387.00 10 25.15
2015-07-22 6409 152451 116 57536029 380.00 384.00 374.00 378.50 5.50 -1.43% 377.00 1 378.50 7 24.79
2015-07-23 6409 169254 165 63862758 380.00 382.00 373.00 377.00 1.50 -0.4% 376.50 1 377.00 1 24.69
2015-07-24 6409 97222 97 36670194 378.00 384.00 373.00 377.00 0.00 0% 376.50 3 379.00 1 24.69
2015-07-27 6409 81443 88 30307511 377.00 377.00 363.00 373.50 3.50 -0.93% 373.00 1 374.00 3 24.46
2015-07-28 6409 187140 186 70036849 373.50 376.50 371.00 374.00 0.50 0.13% 373.50 3 374.00 11 24.49
2015-07-29 6409 118078 114 44160601 376.00 376.00 371.00 376.00 2.00 0.53% 374.00 4 376.00 1 24.62
2015-07-30 6409 360503 352 140643410 376.00 396.00 376.00 389.50 13.50 3.59% 388.00 1 389.50 1 25.51
2015-07-31 6409 368031 233 141746201 389.50 398.00 379.50 384.00 5.50 -1.41% 381.00 1 384.50 1 25.15
2015-08-03 6409 78092 82 29882828 387.50 387.50 378.50 385.00 1.00 0.26% 384.50 1 385.00 5 25.21
2015-08-04 6409 203128 200 78947100 387.00 394.00 385.00 388.50 3.50 0.91% 388.00 3 389.00 3 25.44
2015-08-05 6409 202150 191 78333050 388.50 391.50 384.00 388.00 0.50 -0.13% 387.50 1 388.50 2 25.41
2015-08-06 6409 235261 233 92266529 386.00 398.00 386.00 391.00 3.00 0.77% 388.00 1 391.00 2 25.61
2015-08-07 6409 229300 234 88379500 397.50 397.50 380.00 386.50 4.50 -1.15% 386.00 7 387.00 1 25.31
2015-08-10 6409 545337 534 218136659 386.50 409.00 386.00 408.00 21.50 5.56% 407.00 1 408.00 2 24.37
2015-08-11 6409 610805 602 262091150 420.00 439.00 420.00 432.00 24.00 5.88% 431.50 1 435.00 1 25.81
2015-08-12 6409 228563 229 97281216 430.00 433.50 416.00 433.50 1.50 0.35% 433.00 3 433.50 1 25.90
2015-08-13 6409 312874 298 134795946 433.00 439.00 422.00 430.00 3.50 -0.81% 429.50 7 430.00 3 25.69
2015-08-14 6409 175645 178 75148270 431.00 432.00 423.00 428.50 1.50 -0.35% 425.50 5 428.50 32 25.60
2015-08-17 6409 355278 308 152513150 430.50 445.00 424.50 425.00 3.50 -0.82% 425.00 22 426.00 5 25.39
2015-08-18 6409 673302 639 296139494 425.00 454.50 418.00 449.00 24.00 5.65% 449.00 3 451.00 4 26.82
2015-08-19 6409 688779 644 311116646 449.00 467.00 431.00 440.00 9.00 -2% 439.50 3 440.00 61 26.28
2015-08-20 6409 381100 273 166660400 435.00 445.00 430.00 439.00 1.00 -0.23% 439.00 2 439.50 1 26.22
2015-08-21 6409 442718 258 186259789 421.00 428.50 411.00 424.50 14.50 -3.3% 424.00 2 424.50 5 25.36
2015-08-24 6409 473597 436 183925845 411.00 411.00 382.50 383.00 41.50 -9.78% 383.00 1 385.50 1 22.88
2015-08-25 6409 389258 392 146052441 360.00 387.00 359.00 380.00 0.00 -0.78% 380.00 1 381.00 1 22.70
2015-08-26 6409 429335 305 163542970 380.00 389.00 372.00 380.00 0.00 0% 380.00 5 380.50 1 22.70
2015-08-27 6409 512808 520 209763244 396.00 418.00 390.00 418.00 38.00 10% 418.00 8 0.00 0 24.97
2015-08-28 6409 460218 465 190876136 439.00 439.00 400.00 405.50 12.50 -2.99% 405.00 1 405.50 3 24.22
2015-08-31 6409 123200 126 50803500 405.50 420.00 405.00 416.50 11.00 2.71% 416.50 1 417.00 1 24.88
2015-09-01 6409 336677 322 139436163 413.50 420.00 407.50 415.00 1.50 -0.36% 415.00 25 416.50 4 24.79
2015-09-02 6409 221277 219 90873070 412.00 414.50 409.00 410.00 5.00 -1.2% 410.00 11 411.50 3 24.49
2015-09-03 6409 670069 670 288583670 419.50 444.00 415.00 430.00 20.00 4.88% 430.00 2 435.00 1 25.69
2015-09-04 6409 279471 283 122296530 430.00 446.50 428.00 429.00 1.00 -0.23% 428.50 5 430.00 2 25.63
2015-09-07 6409 124210 131 53588590 438.00 439.50 426.00 429.00 0.00 0% 428.00 1 429.00 2 25.63
2015-09-08 6409 244251 239 102612796 431.00 431.00 413.50 416.50 12.50 -2.91% 416.50 6 420.00 1 24.88
2015-09-09 6409 758217 737 338551754 424.00 454.50 424.00 453.00 36.50 8.76% 451.50 11 454.00 16 27.06
2015-09-10 6409 255617 251 113999565 454.00 455.00 440.00 445.00 8.00 -1.77% 445.00 19 447.00 1 26.58
2015-09-11 6409 323276 279 144793733 445.00 454.50 443.00 446.00 1.00 0.22% 446.00 1 446.50 25 26.64
2015-09-14 6409 208105 201 90447700 446.00 446.00 425.00 431.00 15.00 -3.36% 431.00 8 437.00 3 25.75
2015-09-15 6409 255747 249 110281457 431.00 441.00 423.50 431.00 0.00 0% 429.00 2 431.00 9 25.75
2015-09-16 6409 234050 186 101827200 445.00 445.00 424.00 432.00 1.00 0.23% 431.00 1 432.00 2 25.81
2015-09-17 6409 316170 306 133807090 439.00 439.00 417.50 422.50 9.50 -2.2% 421.50 1 422.50 2 25.24
2015-09-18 6409 320659 293 136588104 425.00 434.00 415.00 434.00 11.50 2.72% 433.00 2 434.00 9 25.93
2015-09-21 6409 201134 199 86993222 423.00 435.50 423.00 431.00 3.00 -0.69% 431.00 3 434.00 5 25.75
2015-09-22 6409 161348 171 69031748 438.50 438.50 424.00 424.50 6.50 -1.51% 424.50 12 429.00 6 25.36
2015-09-23 6409 136143 156 57024488 427.50 427.50 416.00 416.00 8.50 -2% 415.50 7 418.50 1 24.85
2015-09-24 6409 182119 182 75957504 424.00 424.00 413.00 415.00 1.00 -0.24% 414.00 9 416.00 3 24.79
2015-09-25 6409 158439 165 65200368 422.00 422.00 407.00 408.50 6.50 -1.57% 408.50 6 411.00 4 24.40
2015-09-30 6409 386142 391 162545703 409.00 429.50 408.50 427.00 18.50 4.53% 425.50 1 427.00 1 25.51
2015-10-01 6409 290235 221 123122962 425.00 428.00 418.50 420.50 6.50 -1.52% 420.50 5 424.00 12 25.12
2015-10-02 6409 339102 357 139807514 425.00 425.00 408.00 408.00 12.50 -2.97% 408.00 20 411.50 1 24.37
2015-10-05 6409 291172 281 120136364 415.00 418.00 409.00 410.00 2.00 0.49% 410.00 14 411.50 2 24.49
2015-10-06 6409 288141 290 118890451 418.50 418.50 410.00 410.00 0.00 0% 410.00 2 411.50 1 24.49
2015-10-07 6409 169215 170 68851540 412.50 412.50 403.50 407.00 3.00 -0.73% 406.00 1 407.00 2 24.31
2015-10-08 6409 320450 287 127991600 414.00 414.00 396.00 396.00 11.00 -2.7% 396.00 1 397.00 2 23.66
2015-10-12 6409 3402270 768 1273783070 382.00 405.00 370.00 393.50 2.50 -0.63% 393.50 1 396.00 1 23.51
2015-10-13 6409 316580 279 127078420 398.00 414.00 398.00 399.00 5.50 1.4% 399.00 1 402.00 3 23.84
2015-10-14 6409 319254 320 129363632 406.00 411.50 398.50 408.00 9.00 2.26% 408.00 1 409.00 1 24.37
2015-10-15 6409 181536 181 74425919 408.00 414.50 407.00 407.00 1.00 -0.25% 407.00 6 409.50 4 24.31
2015-10-16 6409 357871 234 137675158 411.00 411.00 396.00 398.00 9.00 -2.21% 398.00 1 399.00 1 23.78
2015-10-19 6409 180461 196 71352631 405.00 405.00 390.00 390.00 8.00 -2.01% 390.00 5 391.00 3 23.30
2015-10-20 6409 274954 294 107250468 390.00 394.00 387.00 394.00 4.00 1.03% 391.00 8 394.00 6 23.54
2015-10-21 6409 332941 276 132872518 396.50 403.00 392.50 400.00 6.00 1.52% 400.00 25 402.50 1 23.89
2015-10-22 6409 454699 479 190101325 409.00 425.00 409.00 420.00 20.00 5% 420.00 66 421.00 1 25.09
2015-10-23 6409 290055 314 121592045 425.00 425.50 413.00 419.00 1.00 -0.24% 419.00 2 419.50 1 25.03
2015-10-26 6409 74469 87 31295542 424.50 424.50 415.00 419.00 0.00 0% 418.50 2 422.00 6 25.03
2015-10-27 6409 127825 139 52999100 419.00 423.00 410.00 410.00 9.00 -2.15% 410.00 1 412.00 2 24.49
2015-10-28 6409 296305 122 120548635 411.00 413.00 403.00 407.50 2.50 -0.61% 406.50 1 407.50 1 24.34
2015-10-29 6409 619809 229 249102409 412.00 413.00 400.00 401.00 6.50 -1.6% 400.50 2 405.50 2 23.95
2015-10-30 6409 203545 214 83460175 404.00 416.00 398.50 416.00 15.00 3.74% 414.00 1 416.00 4 24.85
2015-11-02 6409 113952 124 46609868 416.00 416.50 403.50 412.00 4.00 -0.96% 410.00 1 412.00 5 24.61
2015-11-03 6409 306879 306 125499874 418.50 418.50 401.00 408.50 3.50 -0.85% 408.50 1 409.00 1 24.40
2015-11-04 6409 319519 336 129120176 408.50 410.50 402.00 403.50 5.00 -1.22% 403.00 13 404.00 2 24.10
2015-11-05 6409 277280 248 113334510 404.00 412.00 404.00 412.00 8.50 2.11% 412.00 2 412.50 5 24.61
2015-11-06 6409 171996 183 71154349 416.00 416.50 410.00 415.00 3.00 0.73% 413.50 1 415.00 7 24.79
2015-11-09 6409 236764 242 96743476 415.00 415.00 406.00 409.00 6.00 -1.45% 408.00 8 409.00 2 24.43
2015-11-10 6409 363721 344 152623273 409.00 425.50 409.00 415.00 6.00 1.47% 415.00 1 418.00 4 24.79
2015-11-11 6409 636485 614 273109332 421.50 437.50 419.00 430.00 15.00 3.61% 430.00 17 431.00 1 25.69
2015-11-12 6409 315210 305 134416485 434.50 435.00 420.00 430.00 0.00 0% 430.00 8 432.50 4 25.69
2015-11-13 6409 849591 835 379923511 430.00 457.50 429.00 456.00 26.00 6.05% 455.00 4 456.50 1 25.04
2015-11-16 6409 693229 667 327798172 456.00 483.00 456.00 470.00 14.00 3.07% 469.50 1 470.00 19 25.81
2015-11-17 6409 578486 451 275737615 467.00 485.00 455.00 476.00 6.00 1.28% 476.00 35 480.00 4 26.14
2015-11-18 6409 476519 394 232495024 483.00 499.00 476.00 491.00 15.00 3.15% 490.50 13 495.00 5 26.96
2015-11-19 6409 255377 191 125182714 493.50 494.00 485.00 485.00 6.00 -1.22% 485.00 6 488.00 15 26.63
2015-11-20 6409 432862 280 214427742 489.00 504.00 484.50 493.00 8.00 1.65% 493.00 13 495.00 1 27.07
2015-11-23 6409 360019 308 175388234 490.00 493.00 481.00 486.00 7.00 -1.42% 486.00 2 488.00 2 26.69
2015-11-24 6409 137100 93 67522950 494.50 497.00 488.00 494.00 2.50 1.65% 494.50 2 497.00 1 27.29
2015-11-25 6409 629299 468 317302892 497.00 515.00 497.00 509.00 15.00 3.04% 509.00 1 510.00 2 27.95
2015-11-26 6409 228697 252 116121273 508.00 513.00 499.50 509.00 0.00 0% 508.00 30 512.00 2 27.95
2015-11-27 6409 195074 194 99472666 513.00 520.00 504.00 508.00 1.00 -0.2% 508.00 2 509.00 4 27.90
2015-11-30 6409 398177 414 194813845 508.00 508.00 483.50 485.00 23.00 -4.53% 485.00 6 485.50 1 26.63
2015-12-01 6409 207600 209 103194300 490.50 506.00 490.00 503.00 18.00 3.71% 501.00 1 503.00 3 27.62
2015-12-02 6409 160614 165 81486684 507.00 513.00 503.00 504.00 1.00 0.2% 504.00 1 505.00 6 27.68
2015-12-03 6409 194462 147 99285006 515.00 517.00 508.00 512.00 8.00 1.59% 509.00 6 512.00 16 28.12
2015-12-04 6409 333200 320 164540100 508.00 508.00 490.00 493.00 19.00 -3.71% 493.00 2 495.00 7 27.07
2015-12-07 6409 245787 258 122981554 502.00 502.00 496.00 502.00 9.00 1.83% 500.00 5 503.00 9 27.57
2015-12-08 6409 40284 43 20189268 510.00 510.00 498.50 499.00 3.00 -0.6% 499.00 2 500.00 2 27.40
2015-12-09 6409 172442 117 84778226 496.50 496.50 486.00 491.00 8.00 -1.6% 491.00 5 494.00 1 26.96
2015-12-10 6409 57077 69 28328386 490.00 501.00 483.00 500.00 9.00 1.83% 499.00 1 500.00 4 27.46
2015-12-11 6409 318900 326 157917400 499.00 506.00 488.00 494.00 6.00 -1.2% 493.00 2 494.00 1 27.13
2015-12-14 6409 490597 198 238971209 482.00 500.00 481.00 500.00 6.00 1.21% 500.00 1 501.00 1 27.46
2015-12-15 6409 132442 139 65225964 498.00 503.00 490.50 492.00 8.00 -1.6% 492.00 2 493.50 1 27.02
2015-12-16 6409 196490 134 96367140 495.00 497.50 486.50 489.00 3.00 -0.61% 488.50 6 489.00 3 26.85
2015-12-17 6409 185199 152 91588908 494.00 497.50 491.50 494.50 5.50 1.12% 494.50 2 495.00 11 27.16
2015-12-18 6409 137100 93 67522950 494.50 497.00 488.00 497.00 2.50 0.51% 494.50 2 497.00 1 27.29
2015-12-21 6409 48317 58 23707696 494.00 496.50 488.00 491.00 6.00 -1.21% 491.00 2 493.00 2 26.96
2015-12-22 6409 207128 118 102805104 497.50 502.00 491.50 495.00 4.00 0.81% 494.50 2 495.00 12 27.18
2015-12-23 6409 161040 68 79683980 504.00 504.00 491.00 491.00 4.00 -0.81% 491.00 2 492.00 3 26.96
2015-12-24 6409 241372 231 116856371 490.00 495.50 476.00 482.50 8.50 -1.73% 482.50 4 483.50 1 26.50
2015-12-25 6409 12133 17 5854438 485.00 485.50 480.00 485.00 2.50 0.52% 482.00 1 485.00 1 26.63
2015-12-28 6409 43600 48 21137199 478.00 488.00 478.00 487.00 2.00 0.41% 484.50 1 487.00 1 26.74
2015-12-29 6409 48271 55 23283484 486.00 486.00 480.00 480.00 7.00 -1.44% 480.00 2 481.50 1 26.36
2015-12-30 6409 78917 90 38466454 480.00 492.00 480.00 490.00 10.00 2.08% 489.00 8 490.00 1 26.91
2015-12-31 6409 272355 163 133944950 483.50 499.00 483.50 489.50 0.50 -0.1% 489.50 2 490.00 3 26.88