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　　　498.00
0
0%		488.00
-10
-2.01%		484.50
-3.5
-0.72%		466.00
-18.5
-3.82%		460.50
-5.5
-1.18%		 　450.00
-10.5
-2.28%		450.00
0
0%		479.00
29
6.44%		456.00
-23
-4.8%		480.50
24.5
5.37%		 　482.50
2
0.42%		490.00
7.5
1.55%		496.50
6.5
1.33%		509.00
12.5
2.52%		525.00
16
3.14%		 　534.00
9
1.71%		510.00
-24
-4.49%		516.00
6
1.18%		518.00
2
0.39%		515.00
-3
-0.58%		518.00
3
0.58%		 492.92
2 月　530.00
12
2.32%		520.00
-10
-1.89%		 　　　　　　　　　　507.00
-13
-2.5%		495.00
-12
-2.37%		500.00
5
1.01%		501.00
1
0.2%		515.00
14
2.79%		 　513.00
-2
-0.39%		535.00
22
4.29%		509.00
-26
-4.86%		500.00
-9
-1.77%		510.00
10
2%		 507.76
3 月498.50
-11.5
-2.25%		495.50
-3
-0.6%		489.00
-6.5
-1.31%		486.50
-2.5
-0.51%		 　485.50
-1
-0.21%		504.00
18.5
3.81%		495.00
-9
-1.79%		499.50
4.5
0.91%		501.00
1.5
0.3%		 　500.00
-1
-0.2%		524.00
24
4.8%		508.00
-16
-3.05%		505.00
-3
-0.59%		511.00
6
1.19%		 　503.00
-8
-1.57%		500.00
-3
-0.6%		496.00
-4
-0.8%		494.00
-2
-0.4%		499.50
5.5
1.11%		 　505.00
5.5
1.1%		495.00
-10
-1.98%		500.00
5
1.01%		507.00
7
1.4%		499.83
4 月525.00
18
3.55%		 　　　541.00
16
3.05%		542.00
1
0.18%		529.00
-13
-2.4%		 　533.00
4
0.76%		533.00
0
0%		551.00
18
3.38%		552.00
1
0.18%		549.00
-3
-0.54%		 　532.00
-17
-3.1%		518.00
-14
-2.63%		508.00
-10
-1.93%		520.00
12
2.36%		514.00
-6
-1.15%		 　504.00
-10
-1.95%		511.00
7
1.39%		520.00
9
1.76%		510.00
-10
-1.92%		509.00
-1
-0.2%		 524.6
5 月　　502.00
-7
-1.38%		503.00
1
0.2%		490.50
-12.5
-2.49%		490.00
-0.5
-0.1%		 　474.00
-16
-3.27%		446.00
-28
-5.91%		445.00
-1
-0.22%		450.00
5
1.12%		450.00
0
0%		 　449.50
-0.5
-0.11%		447.00
-2.5
-0.56%		450.00
3
0.67%		448.00
-2
-0.44%		448.00
0
0%		 　446.50
-1.5
-0.33%		449.00
2.5
0.56%		447.00
-2
-0.45%		441.00
-6
-1.34%		442.50
1.5
0.34%		 　442.50
0
0%		453.50
11
2.49%		457.1
6 月469.00
15.5
3.42%		463.00
-6
-1.28%		454.50
-8.5
-1.84%		450.00
-4.5
-0.99%		 477.50
27.5
6.11%		492.00
14.5
3.04%		490.00
-2
-0.41%		 　　　487.50
-2.5
-0.51%		484.50
-3
-0.62%		475.00
-9.5
-1.96%		482.50
7.5
1.58%		474.50
-8
-1.66%		 　475.00
0.5
0.11%		470.50
-4.5
-0.95%		462.00
-8.5
-1.81%		461.00
-1
-0.22%		451.00
-10
-2.17%		 　450.00
-1
-0.22%		455.00
5
1.11%		451.50
-3.5
-0.77%		449.00
-2.5
-0.55%		 468
7 月453.00
4
0.89%		 　457.00
4
0.88%		 469.00
12
2.63%		461.50
-7.5
-1.6%		 　　462.00
0.5
0.11%		481.00
19
4.11%		485.00
4
0.83%		489.00
4
0.82%		493.50
4.5
0.92%		 　496.50
3
0.61%		501.00
4.5
0.91%		502.00
1
0.2%		502.00
0
0%		501.00
-1
-0.2%		 　503.00
2
0.4%		506.00
3
0.6%		507.00
1
0.2%		508.00
1
0.2%		508.00
0
0%		 488.12
8 月509.00
1
0.2%		506.00
-3
-0.59%		506.00
0
0%		506.00
0
0%		532.00
26
5.14%		 　532.00
0
0%		519.00
-13
-2.44%		520.00
1
0.19%		525.00
5
0.96%		524.00
-1
-0.19%		 　522.00
-2
-0.38%		520.00
-2
-0.38%		520.00
0
0%		520.00
0
0%		515.00
-5
-0.96%		 　500.00
-15
-2.91%		502.00
2
0.4%		467.00
-35
-6.97%		472.00
5
1.07%		484.00
12
2.54%		 　488.00
4
0.83%		491.00
3
0.61%		491.00
0
0%		507.89
9 月489.50
-1.5
-0.31%		480.00
-9.5
-1.94%		 　476.00
-4
-0.83%		482.00
6
1.26%		494.50
12.5
2.59%		492.50
-2
-0.4%		481.00
-11.5
-2.34%		471.00
-10
-2.08%		 477.00
6
1.27%		481.00
4
0.84%		489.00
8
1.66%		 　　　498.00
9
1.84%		494.50
-3.5
-0.7%		495.00
0.5
0.1%		497.00
2
0.4%		486.50
-10.5
-2.11%		 　486.00
-0.5
-0.1%		 　489.50
3.5
0.72%		490.00
0.5
0.1%		 486.76
10 月　　492.50
2.5
0.51%		487.00
-5.5
-1.12%		486.00
-1
-0.21%		492.00
6
1.23%		493.00
1
0.2%		 　　487.00
-6
-1.22%		484.00
-3
-0.62%		484.50
0.5
0.1%		483.00
-1.5
-0.31%		 　481.50
-1.5
-0.31%		483.00
1.5
0.31%		487.00
4
0.83%		488.00
1
0.21%		485.00
-3
-0.61%		 　483.00
-2
-0.41%		485.00
2
0.41%		485.00
0
0%		482.00
-3
-0.62%		482.00
0
0%		 474.00
-8
-1.66%		484.16
11 月474.50
0.5
0.11%		458.00
-16.5
-3.48%		436.00
-22
-4.8%		440.50
4.5
1.03%		 　458.00
17.5
3.97%		443.50
-14.5
-3.17%		425.00
-18.5
-4.17%		437.00
12
2.82%		418.00
-19
-4.35%		 　421.00
3
0.72%		420.00
-1
-0.24%		423.50
3.5
0.83%		420.00
-3.5
-0.83%		421.50
1.5
0.36%		 　417.50
-4
-0.95%		420.50
3
0.72%		404.50
-16
-3.8%		406.00
1.5
0.37%		407.00
1
0.25%		 　408.00
1
0.25%		416.50
8.5
2.08%		417.50
1
0.24%		 427.02
12 月431.00
13.5
3.23%		431.00
0
0%		 　428.00
-3
-0.7%		421.00
-7
-1.64%		424.00
3
0.71%		417.50
-6.5
-1.53%		417.00
-0.5
-0.12%		 　421.00
4
0.96%		424.50
3.5
0.83%		429.50
5
1.18%		429.50
0
0%		445.00
15.5
3.61%		 　439.00
-6
-1.35%		442.50
3.5
0.8%		446.00
3.5
0.79%		447.50
1.5
0.34%		448.00
0.5
0.11%		 　434.00
-14
-3.13%		440.00
6
1.38%		444.00
4
0.91%		445.00
1
0.23%		445.50
0.5
0.11%		　433.56

說明:最高漲幅:6.44%最低跌幅:-6.97% 最高價:552.00最低價:404.50平均價:480.71,灰色底表示週末,漲142天(928.5)元,跌141天(-1042.5)元,平盤20天
6%=3,5%=3,4%=7,3%=15,2%=14,1%=58,0%=62,-0%=1,-1%=1,-2%=3,-3%=5,-4%=14,-5%=37,-6%=38,-7%=42,

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
2016-01-04 6409 94258 73 46430612 489.50 498.00 489.50 498.00 8.50 0% 492.00 1 499.00 2 27.35
2016-01-05 6409 210224 208 102958484 492.50 498.50 488.00 488.00 10.00 -2.01% 488.00 1 491.00 2 26.80
2016-01-06 6409 213450 121 103825900 488.00 493.00 482.50 484.50 3.50 -0.72% 484.50 1 486.00 1 26.61
2016-01-07 6409 442576 435 206934264 477.00 482.50 462.50 466.00 18.50 -3.82% 466.00 5 468.00 3 25.59
2016-01-08 6409 276397 282 126986500 465.00 465.00 454.00 460.50 5.50 -1.18% 460.00 5 460.50 1 25.29
2016-01-11 6409 231630 220 104317500 456.50 467.00 447.50 450.00 10.50 -2.28% 450.00 15 455.00 12 24.71
2016-01-12 6409 259434 256 116763517 450.00 452.00 449.50 450.00 0.00 0% 450.00 13 453.00 1 24.71
2016-01-13 6409 202337 203 93189586 453.00 483.50 450.00 479.00 29.00 6.44% 476.00 2 479.00 1 26.30
2016-01-14 6409 129450 138 60216000 475.00 479.50 449.00 456.00 23.00 -4.8% 456.00 1 457.50 1 25.04
2016-01-15 6409 244155 250 117101665 456.00 489.00 456.00 480.50 24.50 5.37% 480.50 1 481.50 1 26.39
2016-01-18 6409 234752 227 112705960 463.00 485.00 463.00 482.50 2.00 0.42% 482.50 3 483.00 1 26.50
2016-01-19 6409 279050 211 136760720 478.00 495.00 476.00 490.00 7.50 1.55% 490.00 15 490.50 1 26.91
2016-01-20 6409 221780 206 109947820 495.50 503.00 490.00 496.50 6.50 1.33% 496.50 1 497.50 1 27.27
2016-01-21 6409 414472 299 212028304 497.00 536.00 495.00 509.00 12.50 2.52% 509.00 10 513.00 1 27.95
2016-01-22 6409 408008 410 212706184 526.00 528.00 515.00 525.00 16.00 3.14% 525.00 2 527.00 2 28.83
2016-01-25 6409 196969 203 104459539 525.00 534.00 523.00 534.00 9.00 1.71% 534.00 1 535.00 14 29.32
2016-01-26 6409 371548 214 189955124 516.00 518.00 508.00 510.00 24.00 -4.49% 510.00 6 511.00 2 28.01
2016-01-27 6409 195825 172 101306175 511.00 525.00 511.00 516.00 6.00 1.18% 516.00 3 523.00 14 28.34
2016-01-28 6409 165129 70 85206564 511.00 523.00 511.00 518.00 2.00 0.39% 516.00 1 519.00 1 28.45
2016-01-29 6409 235000 194 121049000 516.00 518.00 513.00 515.00 3.00 -0.58% 515.00 10 519.00 7 28.28
2016-01-30 6409 21480 27 11098680 521.00 522.00 515.00 518.00 3.00 0.58% 513.00 1 519.00 1 28.45
2016-02-02 6409 119673 124 62911690 513.00 531.00 513.00 530.00 8.00 2.32% 526.00 4 530.00 2 29.10
2016-02-03 6409 152738 124 79463450 530.00 530.00 516.00 520.00 10.00 -1.89% 520.00 4 522.00 10 28.56
2016-02-15 6409 531451 307 270298157 517.00 517.00 506.00 507.00 13.00 -2.5% 507.00 4 510.00 7 27.84
2016-02-16 6409 490390 342 245098408 507.00 507.00 495.00 495.00 12.00 -2.37% 495.00 2 499.00 1 27.18
2016-02-17 6409 187517 86 94061949 496.00 506.00 496.00 500.00 5.00 1.01% 500.00 42 503.00 1 27.46
2016-02-18 6409 211354 111 106550792 505.00 507.00 498.00 501.00 1.00 0.2% 501.00 5 502.00 4 27.51
2016-02-19 6409 191039 186 99174468 500.00 530.00 499.00 515.00 14.00 2.79% 515.00 18 518.00 2 28.28
2016-02-22 6409 105676 108 54242760 525.00 525.00 502.00 513.00 2.00 -0.39% 513.00 10 516.00 3 28.17
2016-02-23 6409 184028 189 97217952 517.00 537.00 515.00 535.00 22.00 4.29% 535.00 27 537.00 3 29.38
2016-02-24 6409 258790 260 134146740 535.00 535.00 509.00 509.00 26.00 -4.86% 508.00 4 509.00 2 27.95
2016-02-25 6409 288278 252 144718166 519.00 519.00 498.50 500.00 9.00 -1.77% 500.00 1 503.00 7 27.46
2016-02-26 6409 241349 222 123277943 505.00 518.00 505.00 510.00 10.00 2% 510.00 34 511.00 6 26.77
2016-03-01 6409 346374 356 173358810 513.00 513.00 495.50 498.50 11.50 -2.25% 498.50 3 499.00 12 26.17
2016-03-02 6409 442425 438 218025150 500.00 500.00 482.00 495.50 3.00 -0.6% 495.50 1 498.00 1 26.01
2016-03-03 6409 513773 302 251873402 499.50 499.50 486.50 489.00 6.50 -1.31% 488.50 2 489.00 8 25.67
2016-03-04 6409 103005 105 50207962 485.00 491.00 485.00 486.50 2.50 -0.51% 486.50 2 489.50 1 25.54
2016-03-07 6409 202250 208 98890000 486.50 498.50 485.00 485.50 1.00 -0.21% 485.50 6 486.50 1 25.49
2016-03-08 6409 222069 232 110244345 486.50 504.00 486.50 504.00 18.50 3.81% 502.00 1 504.00 5 26.46
2016-03-09 6409 195302 201 96909490 502.00 502.00 493.00 495.00 9.00 -1.79% 495.00 6 498.00 2 25.98
2016-03-10 6409 154161 147 76624339 495.00 503.00 492.50 499.50 4.50 0.91% 499.00 6 503.00 3 26.22
2016-03-11 6409 50250 56 25357250 497.50 509.00 497.50 501.00 1.50 0.3% 501.00 1 502.00 1 26.30
2016-03-14 6409 129563 138 64471215 497.00 502.00 492.50 500.00 1.00 -0.2% 500.00 2 501.00 4 26.25
2016-03-15 6409 357948 343 185766908 501.00 527.00 499.00 524.00 24.00 4.8% 523.00 1 524.00 2 27.51
2016-03-16 6409 182109 173 92960808 517.00 519.00 508.00 508.00 16.00 -3.05% 508.00 4 509.00 1 26.67
2016-03-17 6409 121180 124 61365900 508.00 511.00 503.00 505.00 3.00 -0.59% 505.00 8 508.00 2 26.51
2016-03-18 6409 57487 62 29211396 502.00 511.00 501.00 511.00 6.00 1.19% 507.00 6 512.00 8 26.82
2016-03-21 6409 177106 177 89303848 503.00 510.00 503.00 503.00 8.00 -1.57% 503.00 3 507.00 1 26.40
2016-03-22 6409 99938 112 50086562 504.00 513.00 499.00 500.00 3.00 -0.6% 500.00 10 504.00 4 26.25
2016-03-23 6409 151032 149 74988872 503.00 507.00 493.00 496.00 4.00 -0.8% 496.00 1 502.00 1 26.04
2016-03-24 6409 59198 69 29620812 498.00 506.00 494.00 494.00 2.00 -0.4% 494.00 5 496.50 1 25.93
2016-03-25 6409 23179 26 11572463 499.00 501.00 498.00 499.50 5.50 1.11% 499.00 3 499.50 2 26.22
2016-03-28 6409 76652 74 38585804 499.50 510.00 499.00 505.00 5.50 1.1% 504.00 1 505.00 6 26.51
2016-03-29 6409 239049 190 118715500 503.00 503.00 494.00 495.00 10.00 -1.98% 495.00 9 495.50 1 25.98
2016-03-30 6409 167297 78 83259890 495.00 506.00 492.00 500.00 5.00 1.01% 495.50 2 500.00 14 26.25
2016-03-31 6409 334210 323 169924840 505.00 519.00 501.00 507.00 7.00 1.4% 507.00 1 509.00 1 26.61
2016-04-01 6409 300048 300 156635056 511.00 526.00 511.00 525.00 18.00 3.55% 524.00 2 525.00 1 27.56
2016-04-06 6409 300930 293 160664340 519.00 545.00 516.00 541.00 16.00 3.05% 541.00 1 542.00 1 28.40
2016-04-07 6409 110705 118 59614700 543.00 544.00 525.00 542.00 1.00 0.18% 542.00 6 543.00 1 28.45
2016-04-08 6409 76447 89 40605463 538.00 541.00 528.00 529.00 13.00 -2.4% 529.00 1 530.00 1 27.77
2016-04-11 6409 68101 70 36328732 529.00 540.00 527.00 533.00 4.00 0.76% 533.00 5 535.00 1 27.98
2016-04-12 6409 100839 106 53640831 539.00 540.00 526.00 533.00 0.00 0% 533.00 22 534.00 2 27.98
2016-04-13 6409 159409 168 87840132 533.00 564.00 526.00 551.00 18.00 3.38% 550.00 2 552.00 1 28.92
2016-04-14 6409 97420 102 53975840 554.00 560.00 549.00 552.00 1.00 0.18% 552.00 4 555.00 1 28.98
2016-04-15 6409 70270 71 38629230 552.00 552.00 543.00 549.00 3.00 -0.54% 549.00 4 551.00 4 28.82
2016-04-18 6409 69480 85 37860920 549.00 558.00 530.00 532.00 17.00 -3.1% 532.00 1 533.00 1 27.93
2016-04-19 6409 179920 187 93793560 535.00 535.00 516.00 518.00 14.00 -2.63% 518.00 1 520.00 2 27.19
2016-04-20 6409 228794 100 117004542 523.00 524.00 506.00 508.00 10.00 -1.93% 508.00 15 511.00 2 26.67
2016-04-21 6409 136090 139 70339980 511.00 522.00 508.00 520.00 12.00 2.36% 518.00 1 520.00 1 27.30
2016-04-22 6409 43241 54 22314874 517.00 520.00 511.00 514.00 6.00 -1.15% 513.00 4 515.00 10 26.98
2016-04-25 6409 131604 134 66627952 515.00 515.00 501.00 504.00 10.00 -1.95% 504.00 1 505.00 6 26.46
2016-04-26 6409 164302 116 83117496 504.00 511.00 503.00 511.00 7.00 1.39% 510.00 1 511.00 4 26.82
2016-04-27 6409 274501 256 143159017 519.00 526.00 517.00 520.00 9.00 1.76% 519.00 1 520.00 27 27.30
2016-04-28 6409 74133 77 38202096 527.00 529.00 506.00 510.00 10.00 -1.92% 510.00 11 514.00 2 26.77
2016-04-29 6409 29007 30 14748577 510.00 515.00 506.00 509.00 1.00 -0.2% 507.00 2 510.00 4 26.72
2016-05-03 6409 158451 169 79753853 509.00 512.00 501.00 502.00 7.00 -1.38% 502.00 7 504.00 2 26.35
2016-05-04 6409 339430 312 167783220 495.00 503.00 486.00 503.00 1.00 0.2% 502.00 1 504.00 3 26.40
2016-05-05 6409 680750 610 336512500 510.00 510.00 489.00 490.50 12.50 -2.49% 490.50 7 492.50 1 25.75
2016-05-06 6409 276554 275 135403568 490.50 493.00 488.50 490.00 0.50 -0.1% 490.00 15 491.50 2 25.72
2016-05-09 6409 708069 573 334518956 480.00 480.00 465.00 474.00 16.00 -3.27% 474.00 10 474.50 1 24.18
2016-05-10 6409 948287 783 427702640 450.00 466.00 445.00 446.00 28.00 -5.91% 446.00 1 447.00 1 22.76
2016-05-11 6409 393283 284 178442251 450.00 465.00 445.00 445.00 1.00 -0.22% 445.00 4 449.00 1 22.70
2016-05-12 6409 194577 135 87301650 454.00 454.00 441.00 450.00 5.00 1.12% 449.00 5 450.00 7 22.96
2016-05-13 6409 263015 227 118029705 437.00 452.50 437.00 450.00 0.00 0% 450.00 5 450.50 1 22.96
2016-05-16 6409 273937 271 123195839 450.00 456.50 445.50 449.50 0.50 -0.11% 449.50 5 450.00 2 22.93
2016-05-17 6409 98342 103 44037084 450.50 451.50 443.00 447.00 2.50 -0.56% 447.00 4 447.50 1 22.81
2016-05-18 6409 339020 250 152810500 460.00 460.00 448.00 450.00 3.00 0.67% 449.50 20 450.00 37 22.96
2016-05-19 6409 215050 212 96372400 457.00 457.00 445.00 448.00 2.00 -0.44% 448.00 1 449.50 1 22.86
2016-05-20 6409 100558 63 44965118 448.00 450.00 445.00 448.00 0.00 0% 448.00 1 448.50 2 22.86
2016-05-23 6409 113567 127 50806029 445.00 454.50 444.00 446.50 1.50 -0.33% 446.50 2 447.00 1 22.78
2016-05-24 6409 136205 134 61425045 450.50 460.00 448.00 449.00 2.50 0.56% 449.00 2 449.50 4 22.91
2016-05-25 6409 292503 171 131272172 456.00 456.00 446.50 447.00 2.00 -0.45% 447.00 3 448.00 4 22.81
2016-05-26 6409 372203 178 163946663 452.00 452.00 434.00 441.00 6.00 -1.34% 441.00 13 443.00 1 22.50
2016-05-27 6409 164027 160 72879907 442.50 449.50 438.50 442.50 1.50 0.34% 442.50 3 444.00 3 22.58
2016-05-30 6409 58650 68 25966474 445.00 447.00 441.50 442.50 0.00 0% 442.00 9 444.00 1 22.58
2016-05-31 6409 208042 204 92792526 448.00 453.50 439.00 453.50 11.00 2.49% 450.00 10 453.50 4 23.14
2016-06-01 6409 467231 467 219286146 455.00 473.50 455.00 469.00 15.50 3.42% 469.00 4 469.50 1 23.93
2016-06-02 6409 136450 130 63715850 468.00 474.50 463.00 463.00 6.00 -1.28% 462.50 1 463.00 1 23.62
2016-06-03 6409 194922 154 89538088 463.00 465.00 452.50 454.50 8.50 -1.84% 454.50 2 456.00 1 23.19
2016-06-04 6409 40661 47 18320450 452.00 453.00 449.00 450.00 4.50 -0.99% 449.50 2 450.00 1 22.96
2016-06-06 6409 245096 247 114799050 450.00 483.00 450.00 477.50 27.50 6.11% 477.50 3 480.00 2 24.36
2016-06-07 6409 217047 231 106154436 477.50 494.00 474.00 492.00 14.50 3.04% 491.50 4 492.50 1 25.10
2016-06-08 6409 191596 122 93895540 490.50 494.00 483.00 490.00 2.00 -0.41% 489.50 2 491.00 2 25.00
2016-06-13 6409 143031 61 69587004 490.00 490.00 485.00 487.50 2.50 -0.51% 486.00 2 487.50 1 24.87
2016-06-14 6409 69025 71 33171600 470.00 487.00 470.00 484.50 3.00 -0.62% 484.50 1 485.50 2 24.72
2016-06-15 6409 110612 116 52611864 480.00 486.00 472.00 475.00 9.50 -1.96% 475.00 3 476.00 6 24.23
2016-06-16 6409 117185 121 56184300 476.50 486.00 471.00 482.50 7.50 1.58% 482.00 1 486.00 4 24.62
2016-06-17 6409 72172 75 34405044 485.00 485.00 474.50 474.50 8.00 -1.66% 474.00 2 475.00 1 24.21
2016-06-20 6409 62600 39 29768498 473.00 480.00 473.00 475.00 0.50 0.11% 475.00 1 476.00 1 24.23
2016-06-21 6409 113342 123 53760240 475.00 479.00 470.50 470.50 4.50 -0.95% 470.00 10 472.00 1 24.01
2016-06-22 6409 137983 153 64073697 466.00 472.00 458.00 462.00 8.50 -1.81% 462.00 2 462.50 1 23.57
2016-06-23 6409 159768 135 73480003 465.00 466.00 455.00 461.00 1.00 -0.22% 458.50 2 461.00 3 23.52
2016-06-24 6409 96180 101 43619900 465.50 465.50 450.00 451.00 10.00 -2.17% 451.00 2 453.00 1 23.01
2016-06-27 6409 156631 132 70437450 455.50 455.50 446.00 450.00 1.00 -0.22% 450.00 23 450.50 7 22.96
2016-06-28 6409 165080 38 74342400 451.00 455.00 447.00 455.00 5.00 1.11% 452.00 1 455.50 1 23.21
2016-06-29 6409 90301 66 41078848 451.00 457.50 451.00 451.50 3.50 -0.77% 451.50 5 452.50 3 23.04
2016-06-30 6409 208383 129 94072818 452.00 458.00 448.50 449.00 2.50 -0.55% 449.00 7 452.00 1 22.91
2016-07-01 6409 72050 78 32680072 455.00 458.00 450.00 453.00 4.00 0.89% 453.00 1 453.50 19 23.11
2016-07-04 6409 83650 82 38167050 458.00 460.00 454.00 457.00 4.00 0.88% 456.50 1 458.00 2 23.32
2016-07-06 6409 161145 162 76003715 461.50 484.00 456.50 469.00 4.50 2.63% 469.00 13 469.50 2 23.93
2016-07-07 6409 159206 158 74338068 471.50 472.00 461.50 461.50 7.50 -1.6% 461.50 1 462.00 2 23.55
2016-07-11 6409 103588 109 48030244 461.50 465.00 461.50 462.00 0.50 0.11% 462.00 1 463.00 2 23.57
2016-07-12 6409 256726 262 121779028 465.00 481.00 465.00 481.00 19.00 4.11% 479.00 3 481.00 2 24.54
2016-07-13 6409 125189 127 60678598 476.00 487.50 476.00 485.00 4.00 0.83% 484.50 6 485.50 1 24.74
2016-07-14 6409 90773 99 44152178 485.00 489.00 482.50 489.00 4.00 0.82% 488.00 2 489.00 3 24.95
2016-07-15 6409 190445 191 94271495 491.00 496.50 490.00 493.50 4.50 0.92% 493.50 5 496.50 3 25.18
2016-07-18 6409 40444 49 20000836 495.00 497.00 492.00 496.50 3.00 0.61% 496.00 1 496.50 2 25.33
2016-07-19 6409 63614 73 31775772 500.00 502.00 493.00 501.00 4.50 0.91% 501.00 1 502.00 2 25.56
2016-07-20 6409 47355 56 23717000 500.00 503.00 498.00 502.00 1.00 0.2% 501.00 1 502.00 2 25.61
2016-07-21 6409 84597 73 42435903 500.00 504.00 500.00 502.00 0.00 0% 502.00 5 503.00 6 25.61
2016-07-22 6409 87203 83 43716094 504.00 505.00 500.00 501.00 1.00 -0.2% 501.00 4 503.00 1 25.56
2016-07-25 6409 53501 60 27093500 500.00 514.00 500.00 503.00 2.00 0.4% 503.00 4 506.00 24 25.66
2016-07-26 6409 47160 54 23784640 503.00 508.00 502.00 506.00 3.00 0.6% 506.00 1 508.00 2 25.82
2016-07-27 6409 57526 68 29108682 507.00 508.00 505.00 507.00 1.00 0.2% 506.00 3 507.00 1 25.87
2016-07-28 6409 71153 82 36142030 507.00 510.00 505.00 508.00 1.00 0.2% 507.00 5 508.00 1 25.92
2016-07-29 6409 30073 34 15273157 508.00 509.00 507.00 508.00 0.00 0% 507.00 2 508.00 1 25.92
2016-08-01 6409 26463 34 13424297 508.00 509.00 505.00 509.00 1.00 0.2% 508.00 3 509.00 5 25.97
2016-08-02 6409 27120 25 13757600 511.00 511.00 506.00 506.00 3.00 -0.59% 506.00 8 507.00 1 25.82
2016-08-03 6409 104118 26 52744708 511.00 511.00 505.00 506.00 0.00 0% 506.00 46 507.00 1 25.82
2016-08-04 6409 44137 47 22344322 506.00 510.00 506.00 506.00 0.00 0% 506.00 20 507.00 1 25.82
2016-08-05 6409 256305 250 133910345 510.00 535.00 506.00 532.00 26.00 5.14% 531.00 1 532.00 10 27.14
2016-08-08 6409 111335 110 59021215 532.00 535.00 521.00 532.00 0.00 0% 530.00 2 532.00 1 27.14
2016-08-09 6409 164206 148 85749914 525.00 526.00 518.00 519.00 13.00 -2.44% 519.00 1 520.00 7 25.45
2016-08-10 6409 126367 34 65700074 520.00 523.00 519.00 520.00 1.00 0.19% 518.00 6 520.00 1 25.50
2016-08-11 6409 126397 114 66628234 520.00 538.00 520.00 525.00 5.00 0.96% 525.00 1 526.00 2 25.75
2016-08-12 6409 138329 129 72513080 528.00 530.00 517.00 524.00 1.00 -0.19% 521.00 1 524.00 2 25.70
2016-08-15 6409 33840 37 17699480 529.00 529.00 521.00 522.00 2.00 -0.38% 522.00 1 523.00 1 25.60
2016-08-16 6409 74240 77 38743040 525.00 526.00 518.00 520.00 2.00 -0.38% 520.00 2 523.00 5 25.50
2016-08-17 6409 38367 40 19859675 519.00 521.00 514.00 520.00 0.00 0% 518.00 1 520.00 3 25.50
2016-08-18 6409 61111 65 31934720 520.00 530.00 515.00 520.00 0.00 0% 520.00 1 522.00 4 25.50
2016-08-19 6409 75470 81 39058640 521.00 522.00 515.00 515.00 5.00 -0.96% 514.00 7 515.00 2 25.26
2016-08-22 6409 582500 164 291717500 515.00 515.00 498.50 500.00 15.00 -2.91% 499.50 1 500.00 13 24.52
2016-08-23 6409 238136 209 119114772 510.00 510.00 499.00 502.00 2.00 0.4% 501.00 4 502.00 7 24.62
2016-08-24 6409 236459 165 110391394 467.00 470.00 461.50 467.00 0.00 -6.97% 467.00 17 468.00 41 22.90
2016-08-25 6409 170458 168 81770466 499.00 499.00 470.00 472.00 5.00 1.07% 472.00 3 475.00 1 23.15
2016-08-26 6409 60296 70 29020560 479.50 484.00 478.50 484.00 12.00 2.54% 482.00 3 484.00 7 23.74
2016-08-29 6409 39225 43 19011700 484.00 488.50 477.50 488.00 4.00 0.83% 484.50 3 488.00 2 23.93
2016-08-30 6409 66203 72 32473876 482.50 495.00 482.50 491.00 3.00 0.61% 488.50 3 492.00 3 24.08
2016-08-31 6409 27112 21 13302328 491.00 491.00 487.00 491.00 0.00 0% 491.00 3 492.50 3 24.08
2016-09-01 6409 54365 53 26651040 483.50 496.00 483.50 489.50 1.50 -0.31% 488.00 1 489.50 3 24.01
2016-09-02 6409 38308 44 18510340 484.00 489.00 480.00 480.00 9.50 -1.94% 479.50 1 480.00 7 23.54
2016-09-05 6409 144115 132 68815700 480.00 482.50 469.00 476.00 4.00 -0.83% 476.00 14 477.00 2 23.34
2016-09-06 6409 43130 45 20725050 480.00 482.50 480.00 482.00 6.00 1.26% 480.50 1 482.50 4 23.64
2016-09-07 6409 125526 126 61764760 482.00 496.00 482.00 494.50 12.50 2.59% 494.00 4 495.50 1 24.25
2016-09-08 6409 60489 45 29721890 494.50 496.00 488.00 492.50 2.00 -0.4% 492.00 7 494.50 2 24.15
2016-09-09 6409 40150 45 19430550 489.50 489.50 481.00 481.00 11.50 -2.34% 481.00 7 482.50 1 23.59
2016-09-10 6409 15220 24 7236500 475.50 480.00 471.00 471.00 10.00 -2.08% 470.00 2 471.00 3 23.10
2016-09-12 6409 40109 42 19163374 480.00 480.50 471.00 477.00 6.00 1.27% 476.50 1 477.00 3 23.39
2016-09-13 6409 36400 44 17498700 477.50 485.00 477.50 481.00 4.00 0.84% 481.00 1 481.50 1 23.59
2016-09-14 6409 48245 41 23420070 479.50 489.00 479.50 489.00 8.00 1.66% 487.50 1 489.00 3 23.98
2016-09-19 6409 92859 100 45920718 498.00 498.00 490.00 498.00 9.00 1.84% 496.00 1 498.00 2 24.42
2016-09-20 6409 70999 73 35015500 487.00 497.00 487.00 494.50 3.50 -0.7% 494.50 1 496.00 15 24.25
2016-09-21 6409 82170 86 40957320 503.00 503.00 489.00 495.00 0.50 0.1% 495.00 4 495.50 1 24.28
2016-09-22 6409 72810 78 36131830 498.00 498.00 494.00 497.00 2.00 0.4% 496.50 1 497.00 4 24.37
2016-09-23 6409 109098 114 53515118 499.00 500.00 483.00 486.50 10.50 -2.11% 486.50 14 487.00 1 23.86
2016-09-26 6409 77489 75 37714854 486.50 488.50 485.50 486.00 0.50 -0.1% 485.50 7 486.00 4 23.84
2016-09-29 6409 189289 184 92991766 486.00 495.00 483.50 489.50 3.50 0.72% 489.00 1 490.50 1 24.01
2016-09-30 6409 88978 83 43383676 488.00 491.50 484.50 490.00 0.50 0.1% 489.00 6 490.00 5 24.03
2016-10-03 6409 64450 60 31815000 494.00 496.50 491.00 492.50 2.50 0.51% 492.50 4 495.50 6 24.15
2016-10-04 6409 60442 59 29491754 490.00 492.00 486.00 487.00 5.50 -1.12% 487.00 4 487.50 1 23.88
2016-10-05 6409 254000 111 122786000 487.50 490.00 478.00 486.00 1.00 -0.21% 485.00 1 486.00 4 23.84
2016-10-06 6409 166324 89 81181866 486.00 492.00 482.50 492.00 6.00 1.23% 490.00 1 492.00 6 24.13
2016-10-07 6409 76030 76 37410290 490.00 495.00 485.00 493.00 1.00 0.2% 490.50 1 493.00 11 24.18
2016-10-11 6409 95130 43 46761180 490.00 495.00 487.00 487.00 6.00 -1.22% 486.50 2 488.00 1 23.88
2016-10-12 6409 127650 70 62373500 487.00 491.00 483.50 484.00 3.00 -0.62% 484.00 1 485.00 2 23.74
2016-10-13 6409 63798 24 31041736 490.50 490.50 484.50 484.50 0.50 0.1% 483.50 2 484.50 10 23.76
2016-10-14 6409 44391 60 21487263 489.50 489.50 482.00 483.00 1.50 -0.31% 482.50 3 484.50 1 23.69
2016-10-17 6409 89589 109 43356601 485.00 488.50 481.00 481.50 1.50 -0.31% 481.50 3 482.50 1 23.61
2016-10-18 6409 141182 147 68604042 490.00 490.00 481.00 483.00 1.50 0.31% 482.50 1 483.00 5 23.69
2016-10-19 6409 97874 103 47551516 488.50 489.00 483.50 487.00 4.00 0.83% 486.00 1 487.00 6 23.88
2016-10-20 6409 63371 64 30971989 489.00 490.50 488.00 488.00 1.00 0.21% 487.50 7 488.00 1 23.93
2016-10-21 6409 80482 84 39116029 488.50 488.50 484.50 485.00 3.00 -0.61% 484.50 1 485.00 2 23.79
2016-10-24 6409 56350 58 27168624 484.00 484.00 480.50 483.00 2.00 -0.41% 482.00 7 483.00 5 23.69
2016-10-25 6409 157412 80 76227084 483.00 488.50 483.00 485.00 2.00 0.41% 485.00 1 487.50 5 23.79
2016-10-26 6409 21050 25 10244150 488.00 488.00 485.00 485.00 0.00 0% 484.00 10 485.00 11 23.79
2016-10-27 6409 55408 61 26666156 476.50 485.00 476.00 482.00 3.00 -0.62% 482.00 2 483.00 5 23.64
2016-10-28 6409 21050 21 10145550 483.00 483.00 481.50 482.00 0.00 0% 481.50 3 482.00 9 23.64
2016-10-31 6409 42161 35 20047475 474.50 478.50 474.00 474.00 8.00 -1.66% 474.00 2 476.00 8 23.25
2016-11-01 6409 35544 37 16903076 471.00 480.50 470.50 474.50 0.50 0.11% 470.50 1 474.50 7 23.27
2016-11-02 6409 62700 70 28855600 467.00 468.50 453.50 458.00 16.50 -3.48% 457.50 1 459.00 2 22.46
2016-11-03 6409 96719 109 43100339 455.00 456.50 434.00 436.00 22.00 -4.8% 435.00 7 436.00 1 21.38
2016-11-04 6409 91871 106 40358240 437.00 450.00 427.50 440.50 4.50 1.03% 440.50 8 441.00 6 21.60
2016-11-07 6409 30269 40 13718835 449.50 462.00 445.00 458.00 17.50 3.97% 456.00 3 458.50 5 22.46
2016-11-08 6409 31300 37 14093500 442.00 459.00 442.00 443.50 14.50 -3.17% 443.50 2 445.50 5 25.00
2016-11-09 6409 70694 80 30006368 449.50 449.50 406.50 425.00 18.50 -4.17% 422.00 1 425.00 15 23.96
2016-11-10 6409 61562 57 26747094 428.00 442.50 428.00 437.00 12.00 2.82% 437.50 1 439.00 2 24.63
2016-11-11 6409 120787 93 50815892 418.00 426.00 412.50 418.00 19.00 -4.35% 417.00 1 418.50 1 23.56
2016-11-14 6409 73100 76 30723749 424.50 432.50 417.00 421.00 3.00 0.72% 420.50 1 422.50 1 23.73
2016-11-15 6409 85880 91 36065560 420.00 421.50 420.00 420.00 1.00 -0.24% 420.00 9 421.50 2 23.68
2016-11-16 6409 51200 57 21614500 420.00 425.00 420.00 423.50 3.50 0.83% 423.00 14 424.00 1 23.87
2016-11-17 6409 36270 40 15254400 421.00 421.50 420.00 420.00 3.50 -0.83% 419.00 3 420.50 2 23.68
2016-11-18 6409 67862 72 28423816 420.00 430.00 412.50 421.50 1.50 0.36% 421.50 3 423.00 2 23.76
2016-11-21 6409 55246 56 22927328 415.00 417.50 412.00 417.50 4.00 -0.95% 414.50 3 417.50 1 23.53
2016-11-22 6409 52746 64 22107582 415.50 421.50 415.50 420.50 3.00 0.72% 420.00 1 420.50 1 23.70
2016-11-23 6409 68871 87 28256819 416.00 420.50 403.50 404.50 16.00 -3.8% 404.50 6 405.00 1 22.80
2016-11-24 6409 213469 206 86111976 404.50 409.00 395.00 406.00 1.50 0.37% 406.00 1 408.50 5 22.89
2016-11-25 6409 71400 64 29067500 408.50 413.00 405.00 407.00 1.00 0.25% 406.50 8 408.00 1 22.94
2016-11-28 6409 51180 52 20840940 404.00 409.50 404.00 408.00 1.00 0.25% 408.00 12 409.50 2 23.00
2016-11-29 6409 132259 145 54967967 409.50 419.50 408.50 416.50 8.50 2.08% 416.00 1 417.50 7 23.48
2016-11-30 6409 140299 135 58369231 415.50 419.50 415.00 417.50 1.00 0.24% 415.50 1 417.50 1 23.53
2016-12-01 6409 140016 142 60365848 423.00 439.00 417.50 431.00 13.50 3.23% 431.00 4 432.00 1 24.30
2016-12-02 6409 90617 91 38805576 426.00 434.00 422.50 431.00 0.00 0% 431.00 1 432.50 1 24.30
2016-12-05 6409 81952 87 35066052 423.00 430.50 423.00 428.00 3.00 -0.7% 427.00 4 429.00 3 24.13
2016-12-06 6409 88210 96 37631910 428.00 437.00 420.00 421.00 7.00 -1.64% 421.00 2 422.50 1 23.73
2016-12-07 6409 70287 72 29716827 419.50 427.50 419.50 424.00 3.00 0.71% 423.50 2 424.00 1 23.90
2016-12-08 6409 69577 82 29111455 424.00 424.00 415.50 417.50 6.50 -1.53% 417.50 1 418.50 1 23.53
2016-12-09 6409 64662 62 26996068 417.50 420.00 415.00 417.00 0.50 -0.12% 417.00 9 417.50 1 23.51
2016-12-12 6409 132000 63 54582100 409.50 421.00 408.50 421.00 4.00 0.96% 421.00 1 421.50 2 23.73
2016-12-13 6409 57532 58 24175833 421.00 424.50 413.50 424.50 3.50 0.83% 424.00 10 425.50 1 23.93
2016-12-14 6409 70129 72 29967646 424.00 431.50 424.00 429.50 5.00 1.18% 428.00 1 429.50 4 24.21
2016-12-15 6409 54552 57 23398704 429.00 430.00 426.00 429.50 0.00 0% 429.50 1 430.00 2 24.21
2016-12-16 6409 81310 69 35567210 425.50 459.00 425.50 445.00 15.50 3.61% 445.00 1 446.00 1 25.08
2016-12-19 6409 39088 38 17215956 445.00 446.50 437.50 439.00 6.00 -1.35% 439.00 2 441.00 2 24.75
2016-12-20 6409 34338 38 15020720 433.50 444.50 433.50 442.50 3.50 0.8% 438.50 2 442.50 3 24.94
2016-12-21 6409 69844 61 30945048 441.00 448.50 441.00 446.00 3.50 0.79% 446.00 4 447.50 2 25.14
2016-12-22 6409 22056 23 9878976 446.00 450.00 443.50 447.50 1.50 0.34% 447.50 4 450.00 1 25.23
2016-12-23 6409 20127 25 9044332 450.00 451.00 447.50 448.00 0.50 0.11% 446.50 2 448.00 1 25.25
2016-12-26 6409 43318 49 18948512 436.00 445.00 434.00 434.00 14.00 -3.13% 433.50 3 438.50 7 24.46
2016-12-27 6409 10133 12 4451887 439.50 441.50 438.00 440.00 6.00 1.38% 441.00 1 443.00 1 24.80
2016-12-28 6409 18078 20 8017054 440.00 445.00 440.00 444.00 4.00 0.91% 444.00 2 445.00 1 25.03
2016-12-29 6409 21263 25 9419087 440.50 446.00 440.00 445.00 1.00 0.23% 441.50 2 445.00 2 25.08
2016-12-30 6409 26605 29 11811275 441.00 445.50 441.00 445.50 0.50 0.11% 444.00 1 445.50 1 25.11