樺漢(6414)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　　　355.00
0
0%		358.50
3.5
0.99%		347.00
-11.5
-3.21%		330.50
-16.5
-4.76%		341.00
10.5
3.18%		 　333.00
-8
-2.35%		337.00
4
1.2%		344.00
7
2.08%		335.00
-9
-2.62%		331.50
-3.5
-1.04%		 　335.50
4
1.21%		342.00
6.5
1.94%		331.00
-11
-3.22%		311.50
-19.5
-5.89%		323.00
11.5
3.69%		 　338.00
15
4.64%		346.00
8
2.37%		344.50
-1.5
-0.43%		346.50
2
0.58%		353.00
6.5
1.88%		348.00
-5
-1.42%		 339.72
2 月　355.00
7
2.01%		353.00
-2
-0.56%		 　　　　　　　　　　350.50
-2.5
-0.71%		348.50
-2
-0.57%		360.00
11.5
3.3%		384.00
24
6.67%		380.00
-4
-1.04%		 　382.50
2.5
0.66%		395.50
13
3.4%		368.00
-27.5
-6.95%		366.50
-1.5
-0.41%		365.50
-1
-0.27%		 368
3 月370.00
4.5
1.23%		366.50
-3.5
-0.95%		363.00
-3.5
-0.95%		361.50
-1.5
-0.41%		 　362.00
0.5
0.14%		369.50
7.5
2.07%		365.50
-4
-1.08%		364.00
-1.5
-0.41%		368.00
4
1.1%		 　380.00
12
3.26%		379.00
-1
-0.26%		376.00
-3
-0.79%		379.00
3
0.8%		380.00
1
0.26%		 　384.00
4
1.05%		381.00
-3
-0.78%		373.50
-7.5
-1.97%		368.50
-5
-1.34%		370.00
1.5
0.41%		 　372.50
2.5
0.68%		370.00
-2.5
-0.67%		387.00
17
4.59%		387.00
0
0%		373.19
4 月392.00
5
1.29%		 　　　431.00
39
9.95%		412.50
-18.5
-4.29%		410.00
-2.5
-0.61%		 　410.00
0
0%		422.00
12
2.93%		457.00
35
8.29%		443.00
-14
-3.06%		437.00
-6
-1.35%		 　438.00
1
0.23%		442.00
4
0.91%		431.00
-11
-2.49%		433.50
2.5
0.58%		422.50
-11
-2.54%		 　425.00
2.5
0.59%		425.50
0.5
0.12%		418.50
-7
-1.65%		416.50
-2
-0.48%		412.00
-4.5
-1.08%		 424.92
5 月　　420.00
8
1.94%		414.00
-6
-1.43%		434.00
20
4.83%		446.00
12
2.76%		 　424.50
-21.5
-4.82%		411.00
-13.5
-3.18%		416.00
5
1.22%		412.00
-4
-0.96%		412.00
0
0%		 　403.00
-9
-2.18%		392.50
-10.5
-2.61%		401.00
8.5
2.17%		411.50
10.5
2.62%		414.00
2.5
0.61%		 　438.00
24
5.8%		430.00
-8
-1.83%		429.50
-0.5
-0.12%		440.50
11
2.56%		437.50
-3
-0.68%		 　440.00
2.5
0.57%		444.00
4
0.91%		423.06
6 月436.50
-7.5
-1.69%		441.50
5
1.15%		451.00
9.5
2.15%		449.00
-2
-0.44%		 467.50
18.5
4.12%		465.00
-2.5
-0.53%		470.00
5
1.08%		 　　　450.50
-19.5
-4.15%		449.00
-1.5
-0.33%		442.50
-6.5
-1.45%		444.00
1.5
0.34%		456.50
12.5
2.82%		 　438.00
-18.5
-4.05%		437.50
-0.5
-0.11%		438.00
0.5
0.11%		433.00
-5
-1.14%		429.50
-3.5
-0.81%		 　417.00
-12.5
-2.91%		407.50
-9.5
-2.28%		422.00
14.5
3.56%		430.00
8
1.9%		 441.69
7 月435.50
5.5
1.28%		 　438.00
2.5
0.57%		 437.50
-0.5
-0.11%		436.50
-1
-0.23%		 　　445.50
9
2.06%		462.00
16.5
3.7%		455.00
-7
-1.52%		457.00
2
0.44%		457.50
0.5
0.11%		 　453.00
-4.5
-0.98%		464.00
11
2.43%		466.50
2.5
0.54%		464.50
-2
-0.43%		477.00
12.5
2.69%		 　466.50
-10.5
-2.2%		471.00
4.5
0.96%		489.00
18
3.82%		484.50
-4.5
-0.92%		478.00
-6.5
-1.34%		 460.19
8 月493.00
15
3.14%		487.00
-6
-1.22%		486.00
-1
-0.21%		479.00
-7
-1.44%		482.00
3
0.63%		 　479.00
-3
-0.62%		473.00
-6
-1.25%		474.50
1.5
0.32%		475.50
1
0.21%		480.50
5
1.05%		 　480.50
0
0%		473.00
-7.5
-1.56%		463.50
-9.5
-2.01%		462.00
-1.5
-0.32%		457.00
-5
-1.08%		 　452.50
-4.5
-0.98%		452.50
0
0%		468.50
16
3.54%		491.50
23
4.91%		505.00
13.5
2.75%		 　507.00
2
0.4%		518.00
11
2.17%		528.00
10
1.93%		481.02
9 月498.50
-29.5
-5.59%		499.00
0.5
0.1%		 　503.00
4
0.8%		510.00
7
1.39%		511.00
1
0.2%		522.00
11
2.15%		515.00
-7
-1.34%		500.00
-15
-2.91%		 499.00
-1
-0.2%		505.00
6
1.2%		525.00
20
3.96%		 　　　524.00
-1
-0.19%		539.00
15
2.86%		538.00
-1
-0.19%		536.00
-2
-0.37%		531.00
-5
-0.93%		 　518.00
-13
-2.45%		 　521.00
3
0.58%		523.00
2
0.38%		 515.94
10 月　　516.00
-7
-1.34%		511.00
-5
-0.97%		513.00
2
0.39%		524.00
11
2.14%		531.00
7
1.34%		 　　526.00
-5
-0.94%		 525.00
-1
-0.19%		497.00
-28
-5.33%		 　494.00
-3
-0.6%		505.00
11
2.23%		510.00
5
0.99%		519.00
9
1.76%		514.00
-5
-0.96%		 　500.00
-14
-2.72%		505.00
5
1%		503.00
-2
-0.4%		501.00
-2
-0.4%		497.50
-3.5
-0.7%		 501.00
3.5
0.7%		509.58
11 月486.50
-14.5
-2.89%		446.00
-40.5
-8.32%		425.00
-21
-4.71%		440.00
15
3.53%		 　465.00
25
5.68%		460.00
-5
-1.08%		434.00
-26
-5.65%		477.00
43
9.91%		429.50
-47.5
-9.96%		 　401.00
-28.5
-6.64%		399.50
-1.5
-0.37%		396.00
-3.5
-0.88%		413.50
17.5
4.42%		412.50
-1
-0.24%		 　419.00
6.5
1.58%		426.50
7.5
1.79%		425.00
-1.5
-0.35%		424.00
-1
-0.24%		425.00
1
0.24%		 　432.00
7
1.65%		451.00
19
4.4%		450.00
-1
-0.22%		 433.43
12 月447.50
-2.5
-0.56%		439.00
-8.5
-1.9%		 　436.00
-3
-0.68%		436.00
0
0%		439.00
3
0.69%		450.00
11
2.51%		442.50
-7.5
-1.67%		 　427.50
-15
-3.39%		429.50
2
0.47%		435.00
5.5
1.28%		440.00
5
1.15%		436.00
-4
-0.91%		 　428.00
-8
-1.83%		424.00
-4
-0.93%		420.50
-3.5
-0.83%		410.50
-10
-2.38%		407.00
-3.5
-0.85%		 　416.00
9
2.21%		412.00
-4
-0.96%		417.50
5.5
1.33%		419.00
1.5
0.36%		412.00
-7
-1.67%		　428.15

說明:最高漲幅:9.95%最低跌幅:-9.96% 最高價:539.00最低價:311.50平均價:434.55,灰色底表示週末,漲148天(1255)元,跌146天(-1130.5)元,平盤9天
10%=3,8%=1,7%=1,6%=4,5%=5,4%=11,3%=17,2%=29,1%=55,0%=31,-0%=1,-1%=1,-2%=3,-3%=3,-4%=5,-5%=5,-6%=15,-7%=23,-8%=32,-9%=58,

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 6414 620750 604 223796250 372.00 374.00 353.00 355.00 17.00 0% 355.00 12 356.50 4 29.17
2016-01-05 6414 789827 718 283940479 363.00 365.00 354.00 358.50 3.50 0.99% 358.00 81 358.50 1 29.46
2016-01-06 6414 755545 694 262573750 357.50 360.50 336.50 347.00 11.50 -3.21% 347.00 7 348.00 2 28.51
2016-01-07 6414 800355 737 267589321 347.00 348.50 327.00 330.50 16.50 -4.76% 330.50 3 332.50 1 27.16
2016-01-08 6414 614874 515 207569468 328.50 342.00 328.50 341.00 10.50 3.18% 340.50 8 341.00 1 28.02
2016-01-11 6414 406426 329 135609600 338.00 338.00 327.50 333.00 8.00 -2.35% 333.00 3 335.00 1 27.36
2016-01-12 6414 435302 363 146428422 336.00 340.00 333.00 337.00 4.00 1.2% 337.00 43 337.50 3 27.69
2016-01-13 6414 359037 360 122867802 345.00 345.00 339.00 344.00 7.00 2.08% 344.00 1 344.50 6 28.27
2016-01-14 6414 324210 265 108878690 338.00 339.50 333.50 335.00 9.00 -2.62% 334.50 13 337.00 2 27.53
2016-01-15 6414 358467 327 120178412 339.00 342.00 331.50 331.50 3.50 -1.04% 331.50 13 332.00 1 27.24
2016-01-18 6414 590752 550 195228295 323.00 337.00 316.00 335.50 4.00 1.21% 335.50 7 336.00 2 27.57
2016-01-19 6414 781210 671 267053820 330.00 347.00 330.00 342.00 6.50 1.94% 342.00 4 342.50 1 28.10
2016-01-20 6414 747518 652 255034958 339.00 350.50 331.00 331.00 11.00 -3.22% 331.00 4 333.50 1 27.20
2016-01-21 6414 1609741 1420 512925524 335.00 336.00 309.50 311.50 19.50 -5.89% 311.50 2 312.00 1 25.60
2016-01-22 6414 1350527 1154 425851910 317.00 323.50 307.50 323.00 11.50 3.69% 322.00 18 323.00 5 26.54
2016-01-25 6414 1285146 1087 438291348 345.00 347.00 334.00 338.00 15.00 4.64% 338.00 4 340.00 3 27.77
2016-01-26 6414 1089577 990 377269642 337.00 350.00 336.00 346.00 8.00 2.37% 345.50 17 347.00 1 28.43
2016-01-27 6414 1168610 1034 410138143 350.00 358.00 343.00 344.50 1.50 -0.43% 344.50 9 347.00 1 28.31
2016-01-28 6414 331268 328 114659861 347.00 349.00 342.00 346.50 2.00 0.58% 346.50 2 347.00 1 28.47
2016-01-29 6414 670087 598 234752211 350.00 353.00 346.00 353.00 6.50 1.88% 352.50 2 353.00 21 29.01
2016-01-30 6414 451378 375 159982866 353.50 358.00 348.00 348.00 5.00 -1.42% 347.50 4 350.00 3 28.59
2016-02-02 6414 573616 492 204692487 352.00 360.00 351.50 355.00 5.00 2.01% 355.00 3 355.50 1 29.17
2016-02-03 6414 392100 331 138437600 355.00 356.00 351.00 353.00 2.00 -0.56% 353.00 4 354.50 3 29.01
2016-02-15 6414 431026 369 150656678 354.50 354.50 345.50 350.50 2.50 -0.71% 350.50 1 351.00 5 28.80
2016-02-16 6414 641080 522 224808580 355.00 355.00 348.50 348.50 2.00 -0.57% 348.50 9 351.50 6 28.64
2016-02-17 6414 781753 717 278981699 348.00 363.00 348.00 360.00 11.50 3.3% 359.50 11 360.00 2 29.58
2016-02-18 6414 1835442 1596 691632228 363.00 388.00 363.00 384.00 24.00 6.67% 382.00 3 384.00 5 30.94
2016-02-19 6414 1185320 977 454703920 384.00 391.50 376.00 380.00 4.00 -1.04% 380.00 61 382.00 2 30.62
2016-02-22 6414 626350 533 239903374 380.00 389.00 377.00 382.50 2.50 0.66% 382.00 25 383.00 1 30.82
2016-02-23 6414 1613014 1407 640868031 386.00 404.00 383.00 395.50 13.00 3.4% 395.50 5 396.00 1 31.87
2016-02-24 6414 1906090 1688 716389022 392.00 392.50 368.00 368.00 27.50 -6.95% 368.00 2 368.50 2 29.65
2016-02-25 6414 865775 791 321719750 369.50 376.50 366.50 366.50 1.50 -0.41% 366.50 23 370.50 2 29.53
2016-02-26 6414 675693 626 245390869 372.00 372.50 356.00 365.50 1.00 -0.27% 365.50 2 366.50 9 29.45
2016-03-01 6414 484459 455 178564912 366.50 372.50 362.50 370.00 4.50 1.23% 369.50 1 370.00 5 29.81
2016-03-02 6414 689243 659 254528167 374.50 376.50 364.50 366.50 3.50 -0.95% 366.50 2 367.00 3 29.53
2016-03-03 6414 366363 338 133649289 368.50 369.00 360.50 363.00 3.50 -0.95% 362.50 1 364.00 4 29.25
2016-03-04 6414 451189 419 163103052 364.00 366.00 358.50 361.50 1.50 -0.41% 361.50 8 363.00 6 29.13
2016-03-07 6414 316810 295 115317910 363.50 368.00 361.50 362.00 0.50 0.14% 362.00 2 364.00 1 29.17
2016-03-08 6414 408153 371 148787804 364.00 369.50 358.50 369.50 7.50 2.07% 368.50 19 369.50 5 29.77
2016-03-09 6414 580289 555 212948907 370.00 372.50 363.00 365.50 4.00 -1.08% 365.50 6 366.00 1 29.45
2016-03-10 6414 380461 351 138338804 365.50 366.00 361.50 364.00 1.50 -0.41% 364.00 4 365.00 1 29.33
2016-03-11 6414 331830 310 121691610 368.00 369.50 363.00 368.00 4.00 1.1% 368.00 2 368.50 4 29.65
2016-03-14 6414 997514 883 376442792 372.00 381.00 371.00 380.00 12.00 3.26% 379.50 1 380.00 5 30.62
2016-03-15 6414 816916 734 311010164 383.00 387.00 376.50 379.00 1.00 -0.26% 379.00 9 379.50 3 30.54
2016-03-16 6414 737200 622 278945700 381.50 382.50 376.00 376.00 3.00 -0.79% 376.00 9 377.00 1 30.30
2016-03-17 6414 625817 582 237319009 378.00 383.00 377.00 379.00 3.00 0.8% 378.50 6 380.50 3 30.54
2016-03-18 6414 660334 535 250758920 379.00 382.00 378.00 380.00 1.00 0.26% 380.00 2 380.50 1 30.62
2016-03-21 6414 511312 479 196295808 383.50 387.00 378.50 384.00 4.00 1.05% 383.50 2 384.00 4 30.94
2016-03-22 6414 331295 317 126206395 383.00 385.00 379.00 381.00 3.00 -0.78% 381.00 10 381.50 9 30.70
2016-03-23 6414 456238 427 171071750 382.50 382.50 371.00 373.50 7.50 -1.97% 373.00 1 374.50 4 30.10
2016-03-24 6414 275185 262 101284354 371.00 373.50 366.00 368.50 5.00 -1.34% 368.50 7 369.00 1 29.69
2016-03-25 6414 95030 93 35210100 366.00 373.00 366.00 370.00 1.50 0.41% 370.00 2 371.00 11 29.81
2016-03-28 6414 237000 223 87706000 372.00 372.50 367.00 372.50 2.50 0.68% 371.50 1 373.00 9 30.02
2016-03-29 6414 311080 256 115202600 372.50 373.00 368.00 370.00 2.50 -0.67% 370.00 14 370.50 5 29.81
2016-03-30 6414 802646 738 306895710 373.50 389.00 372.50 387.00 17.00 4.59% 386.00 11 387.00 1 31.18
2016-03-31 6414 465776 429 179147812 388.00 389.00 378.00 387.00 0.00 0% 386.50 42 387.00 5 31.18
2016-04-01 6414 914779 820 359315368 387.00 397.50 384.00 392.00 5.00 1.29% 392.00 2 393.00 5 31.59
2016-04-06 6414 2431952 1912 1018643312 391.00 431.00 390.00 431.00 39.00 9.95% 431.00 8 0.00 0 34.73
2016-04-07 6414 956934 916 401467242 431.00 434.50 411.50 412.50 18.50 -4.29% 412.50 7 413.00 2 33.24
2016-04-08 6414 662455 604 270512550 415.50 417.50 403.50 410.00 2.50 -0.61% 410.00 1 411.00 2 33.04
2016-04-11 6414 825573 757 343360930 412.00 426.00 410.00 410.00 0.00 0% 410.00 21 412.50 1 33.04
2016-04-12 6414 1692866 1542 728596452 419.50 444.50 417.00 422.00 12.00 2.93% 421.00 20 422.00 1 34.00
2016-04-13 6414 2252636 1898 1007206880 432.00 463.50 422.00 457.00 35.00 8.29% 457.00 3 457.50 1 36.83
2016-04-14 6414 1043979 993 469284697 462.00 466.00 441.00 443.00 14.00 -3.06% 442.50 10 445.00 1 35.70
2016-04-15 6414 655741 635 286955799 443.00 443.00 435.00 437.00 6.00 -1.35% 437.00 10 437.50 1 35.21
2016-04-18 6414 948825 811 418172175 440.00 449.00 432.00 438.00 1.00 0.23% 438.00 2 439.00 2 35.29
2016-04-19 6414 761339 698 333926338 444.50 448.00 429.00 442.00 4.00 0.91% 441.50 1 442.00 4 35.62
2016-04-20 6414 1138781 1058 501411611 446.00 451.00 430.00 431.00 11.00 -2.49% 431.00 5 432.00 1 34.73
2016-04-21 6414 427599 410 184652165 437.00 438.00 427.00 433.50 2.50 0.58% 432.50 2 434.00 9 34.93
2016-04-22 6414 367182 347 156103486 433.50 433.50 417.00 422.50 11.00 -2.54% 422.50 1 424.00 3 34.05
2016-04-25 6414 540316 488 228991564 423.50 432.50 414.50 425.00 2.50 0.59% 424.00 4 425.00 5 34.25
2016-04-26 6414 256688 244 108689464 423.50 427.00 419.00 425.50 0.50 0.12% 425.50 3 426.50 3 34.29
2016-04-27 6414 363577 342 154024340 429.50 429.50 418.50 418.50 7.00 -1.65% 418.50 3 420.00 3 33.72
2016-04-28 6414 315576 287 131798903 418.50 421.50 414.00 416.50 2.00 -0.48% 416.50 16 417.00 3 33.56
2016-04-29 6414 217086 202 89524190 411.00 416.00 410.50 412.00 4.50 -1.08% 412.00 8 412.50 4 33.20
2016-05-03 6414 280686 280 117632620 412.50 425.00 412.00 420.00 8.00 1.94% 420.00 26 420.50 1 33.84
2016-05-04 6414 316087 293 132006192 417.00 424.00 414.00 414.00 6.00 -1.43% 414.00 14 416.00 1 33.36
2016-05-05 6414 1377158 1229 598680572 419.00 444.00 419.00 434.00 20.00 4.83% 434.00 2 436.00 1 34.97
2016-05-06 6414 1096053 1026 487343138 433.00 452.50 427.50 446.00 12.00 2.76% 445.00 1 446.00 3 35.94
2016-05-09 6414 399956 392 173609932 449.00 449.00 421.00 424.50 21.50 -4.82% 424.50 1 425.00 2 34.21
2016-05-10 6414 577157 536 238185232 417.50 423.00 406.00 411.00 13.50 -3.18% 411.00 10 411.50 1 33.12
2016-05-11 6414 265057 265 110650940 419.00 422.50 414.50 416.00 5.00 1.22% 415.50 4 416.50 1 31.80
2016-05-12 6414 928390 857 392164871 414.00 432.50 410.50 412.00 4.00 -0.96% 411.50 1 412.00 2 31.50
2016-05-13 6414 488789 457 201018063 417.00 417.00 404.00 412.00 0.00 0% 411.00 2 412.00 75 31.50
2016-05-16 6414 322347 287 130352382 408.50 409.50 399.00 403.00 9.00 -2.18% 403.00 3 403.50 1 30.81
2016-05-17 6414 873593 806 341229758 402.00 405.50 381.00 392.50 10.50 -2.61% 392.50 4 393.00 4 30.01
2016-05-18 6414 471320 459 190116640 390.00 409.00 388.00 401.00 8.50 2.17% 401.00 1 402.50 1 30.66
2016-05-19 6414 427266 420 175006956 404.00 414.00 403.00 411.50 10.50 2.62% 411.00 4 411.50 3 31.46
2016-05-20 6414 324145 298 134064746 412.00 417.00 409.00 414.00 2.50 0.61% 413.50 4 415.00 1 31.65
2016-05-23 6414 949789 889 409210660 415.00 441.50 414.50 438.00 24.00 5.8% 437.00 1 438.00 13 33.49
2016-05-24 6414 477215 469 208451950 436.50 447.50 427.00 430.00 8.00 -1.83% 430.00 5 431.00 1 32.87
2016-05-25 6414 394989 388 171805781 438.00 440.50 429.50 429.50 0.50 -0.12% 429.50 11 430.00 2 32.84
2016-05-26 6414 849496 812 376669981 434.00 452.00 431.00 440.50 11.00 2.56% 440.50 2 442.50 1 33.68
2016-05-27 6414 321611 315 141663309 444.50 446.50 436.00 437.50 3.00 -0.68% 437.50 2 438.50 4 33.45
2016-05-30 6414 349314 341 154558660 442.50 447.50 439.00 440.00 2.50 0.57% 440.00 6 441.00 2 33.64
2016-05-31 6414 190729 177 84526676 443.00 446.00 440.00 444.00 4.00 0.91% 442.00 3 444.00 7 33.94
2016-06-01 6414 457140 408 200718949 444.00 446.00 435.50 436.50 7.50 -1.69% 436.50 6 437.50 1 33.37
2016-06-02 6414 387511 375 170525105 437.00 444.00 434.00 441.50 5.00 1.15% 441.50 7 442.00 1 33.75
2016-06-03 6414 745923 692 332971773 437.50 452.50 437.50 451.00 9.50 2.15% 450.00 1 451.00 9 34.48
2016-06-04 6414 156007 143 70420164 456.00 456.50 448.00 449.00 2.00 -0.44% 449.00 2 450.00 1 34.33
2016-06-06 6414 981211 917 458813137 453.00 477.00 452.00 467.50 18.50 4.12% 467.50 1 470.00 35 35.74
2016-06-07 6414 434050 417 202724173 469.00 475.00 463.00 465.00 2.50 -0.53% 464.50 3 465.00 3 35.55
2016-06-08 6414 326572 322 153081840 467.00 473.00 465.50 470.00 5.00 1.08% 468.50 1 470.00 11 35.93
2016-06-13 6414 420131 386 190632081 463.00 464.00 448.00 450.50 19.50 -4.15% 450.50 5 452.00 1 34.44
2016-06-14 6414 305120 287 137755100 450.50 457.50 449.00 449.00 1.50 -0.33% 449.00 6 450.00 11 34.33
2016-06-15 6414 371627 366 165241945 450.50 454.50 440.50 442.50 6.50 -1.45% 442.50 4 443.50 1 33.83
2016-06-16 6414 448252 420 197747554 446.00 446.50 434.00 444.00 1.50 0.34% 444.00 6 444.50 1 33.94
2016-06-17 6414 637316 567 290160751 448.00 461.50 446.50 456.50 12.50 2.82% 456.50 9 457.00 8 34.90
2016-06-20 6414 809050 583 354194550 434.00 444.00 434.00 438.00 0.00 -4.05% 438.00 6 438.50 1 33.49
2016-06-21 6414 433570 394 190110372 435.00 443.50 435.00 437.50 0.50 -0.11% 437.00 14 437.50 1 33.45
2016-06-22 6414 366100 337 161344500 442.00 445.00 437.00 438.00 0.50 0.11% 438.00 3 439.00 7 33.49
2016-06-23 6414 302130 287 131926614 439.50 444.50 433.00 433.00 5.00 -1.14% 433.00 1 433.50 2 33.10
2016-06-24 6414 679142 630 287953060 435.00 435.00 415.00 429.50 3.50 -0.81% 428.00 2 429.50 1 32.84
2016-06-27 6414 834480 802 347972600 423.00 425.00 411.00 417.00 12.50 -2.91% 417.00 9 419.50 2 31.88
2016-06-28 6414 819538 796 336684118 416.00 418.50 403.50 407.50 9.50 -2.28% 407.00 2 407.50 1 31.15
2016-06-29 6414 729458 696 305967630 412.50 424.00 412.50 422.00 14.50 3.56% 422.00 2 422.50 3 32.26
2016-06-30 6414 865220 839 369342100 428.00 432.50 419.00 430.00 8.00 1.9% 430.00 39 431.00 3 32.87
2016-07-01 6414 388828 377 169116192 432.50 437.00 431.00 435.50 5.50 1.28% 435.50 10 436.00 8 33.30
2016-07-04 6414 227284 227 99220460 435.50 439.00 432.50 438.00 2.50 0.57% 437.50 16 438.50 16 33.49
2016-07-06 6414 357311 351 156961718 440.00 445.00 436.00 437.50 6.50 -0.11% 437.50 8 438.50 1 33.45
2016-07-07 6414 412235 387 180869812 439.50 444.50 436.00 436.50 1.00 -0.23% 436.50 43 437.00 1 33.37
2016-07-11 6414 728496 661 325101965 442.00 453.50 437.50 445.50 9.00 2.06% 445.50 7 446.00 1 34.06
2016-07-12 6414 880837 804 402815194 450.00 463.50 446.00 462.00 16.50 3.7% 461.00 12 462.00 3 35.32
2016-07-13 6414 286139 290 130698745 465.00 465.00 454.00 455.00 7.00 -1.52% 454.50 5 455.00 31 34.79
2016-07-14 6414 342510 324 156613070 450.00 463.00 450.00 457.00 2.00 0.44% 456.00 1 457.00 1 34.94
2016-07-15 6414 369789 348 170616966 460.00 464.50 457.50 457.50 0.50 0.11% 457.50 16 459.50 1 34.98
2016-07-18 6414 235795 238 107512635 460.00 460.00 451.50 453.00 4.50 -0.98% 453.00 5 456.00 3 34.63
2016-07-19 6414 422987 401 195108526 459.00 465.00 455.00 464.00 11.00 2.43% 463.50 1 464.50 14 35.47
2016-07-20 6414 745706 696 351998560 469.00 478.00 464.00 466.50 2.50 0.54% 466.00 13 467.00 1 35.67
2016-07-21 6414 757456 666 351403628 458.50 470.50 458.00 464.50 2.00 -0.43% 464.00 1 465.00 2 35.51
2016-07-22 6414 600511 582 284777214 466.00 478.00 466.00 477.00 12.50 2.69% 476.50 1 477.00 8 36.47
2016-07-25 6414 351152 351 165785903 482.00 484.00 466.50 466.50 10.50 -2.2% 466.50 7 468.50 2 35.67
2016-07-26 6414 370192 366 172906932 467.50 471.00 462.00 471.00 4.50 0.96% 471.00 1 471.50 5 36.01
2016-07-27 6414 1191989 1164 581506621 473.50 499.00 471.50 489.00 18.00 3.82% 489.00 4 489.50 1 37.39
2016-07-28 6414 526179 506 255287408 488.50 488.50 481.50 484.50 4.50 -0.92% 483.00 1 484.50 4 37.04
2016-07-29 6414 307632 300 147161068 484.00 484.00 476.00 478.00 6.50 -1.34% 478.00 2 479.00 2 36.54
2016-08-01 6414 529314 528 259676802 478.00 498.00 476.50 493.00 15.00 3.14% 492.50 2 494.00 1 37.69
2016-08-02 6414 317651 316 155053537 492.00 492.50 484.00 487.00 6.00 -1.22% 487.00 2 487.50 1 37.23
2016-08-03 6414 335001 314 163862483 488.50 497.00 482.50 486.00 1.00 -0.21% 486.00 5 486.50 1 37.16
2016-08-04 6414 383407 387 184407325 483.00 487.00 477.00 479.00 7.00 -1.44% 479.00 3 480.00 4 36.62
2016-08-05 6414 195374 197 94497454 479.50 486.00 479.50 482.00 3.00 0.63% 482.00 7 482.50 1 34.75
2016-08-08 6414 593528 564 289222412 486.00 497.50 479.00 479.00 3.00 -0.62% 479.00 14 482.00 10 34.53
2016-08-09 6414 309249 306 147711279 479.00 486.00 473.00 473.00 6.00 -1.25% 473.00 23 474.00 2 34.10
2016-08-10 6414 331479 283 158210284 478.00 481.00 472.00 474.50 1.50 0.32% 474.50 14 476.00 1 34.21
2016-08-11 6414 329779 318 157695413 479.00 484.00 472.50 475.50 1.00 0.21% 475.50 1 476.00 2 34.28
2016-08-12 6414 136369 139 65461802 480.00 483.00 477.00 480.50 5.00 1.05% 480.00 1 480.50 2 34.64
2016-08-15 6414 220995 210 106319530 483.50 486.50 478.50 480.50 0.00 0% 480.00 20 482.00 2 34.64
2016-08-16 6414 251306 258 120107320 482.00 486.00 473.00 473.00 7.50 -1.56% 473.00 13 475.00 4 34.10
2016-08-17 6414 404651 342 188524168 475.00 477.00 462.00 463.50 9.50 -2.01% 463.50 3 464.00 2 33.42
2016-08-18 6414 200601 211 92803958 465.50 467.00 460.00 462.00 1.50 -0.32% 461.00 6 462.50 4 33.31
2016-08-19 6414 320460 315 147309948 465.00 467.50 456.50 457.00 5.00 -1.08% 457.00 5 457.50 1 32.95
2016-08-22 6414 398136 368 179681447 461.00 461.00 449.00 452.50 4.50 -0.98% 452.00 1 453.00 1 32.62
2016-08-23 6414 267572 273 121097824 456.00 457.00 448.50 452.50 0.00 0% 452.50 4 453.50 1 32.62
2016-08-24 6414 660032 653 307577072 456.00 473.00 455.50 468.50 16.00 3.54% 468.50 3 470.00 9 33.78
2016-08-25 6414 1333933 1270 650034237 475.50 495.00 474.50 491.50 23.00 4.91% 490.50 1 492.00 6 35.44
2016-08-26 6414 1038510 978 516942020 494.00 505.00 485.50 505.00 13.50 2.75% 504.00 1 505.00 13 36.41
2016-08-29 6414 519888 526 259796716 499.00 507.00 493.00 507.00 2.00 0.4% 505.00 4 507.00 3 36.55
2016-08-30 6414 617613 601 316399921 504.00 520.00 501.00 518.00 11.00 2.17% 517.00 1 519.00 9 37.35
2016-08-31 6414 708308 672 369260624 519.00 528.00 511.00 528.00 10.00 1.93% 525.00 5 528.00 20 38.07
2016-09-01 6414 786650 741 401965850 526.00 527.00 498.50 498.50 29.50 -5.59% 498.50 5 499.00 1 35.94
2016-09-02 6414 524058 483 263211000 499.00 508.00 498.50 499.00 0.50 0.1% 499.00 25 499.50 1 35.98
2016-09-05 6414 284892 279 143892676 510.00 510.00 501.00 503.00 4.00 0.8% 503.00 25 504.00 1 36.27
2016-09-06 6414 437706 413 223498060 501.00 515.00 501.00 510.00 7.00 1.39% 510.00 14 512.00 2 36.77
2016-09-07 6414 232988 236 119070856 508.00 516.00 507.00 511.00 1.00 0.2% 510.00 5 511.00 2 36.84
2016-09-08 6414 367960 349 191093040 511.00 523.00 509.00 522.00 11.00 2.15% 521.00 2 523.00 17 37.64
2016-09-09 6414 329657 324 169919384 519.00 521.00 511.00 515.00 7.00 -1.34% 514.00 1 515.00 39 37.13
2016-09-10 6414 231151 222 116124453 506.00 507.00 499.00 500.00 15.00 -2.91% 500.00 3 502.00 4 36.05
2016-09-12 6414 199235 192 99778765 505.00 505.00 498.00 499.00 1.00 -0.2% 498.50 3 500.00 7 35.98
2016-09-13 6414 474286 440 242175144 507.00 515.00 504.00 505.00 6.00 1.2% 505.00 26 509.00 1 36.41
2016-09-14 6414 445943 385 229911790 506.00 525.00 504.00 525.00 20.00 3.96% 515.00 2 525.00 7 37.85
2016-09-19 6414 546194 525 288116656 523.00 538.00 522.00 524.00 1.00 -0.19% 524.00 1 525.00 1 37.78
2016-09-20 6414 570240 556 305664640 527.00 543.00 523.00 539.00 15.00 2.86% 537.00 3 539.00 21 38.86
2016-09-21 6414 309779 311 166804544 538.00 542.00 534.00 538.00 1.00 -0.19% 538.00 14 540.00 7 38.79
2016-09-22 6414 291213 291 157502168 542.00 546.00 536.00 536.00 2.00 -0.37% 536.00 21 540.00 1 38.64
2016-09-23 6414 269673 262 143944363 536.00 539.00 530.00 531.00 5.00 -0.93% 531.00 4 535.00 1 38.28
2016-09-26 6414 255820 243 133096220 525.00 525.00 517.00 518.00 13.00 -2.45% 518.00 2 519.00 1 37.35
2016-09-29 6414 313758 301 163576192 524.00 525.00 516.00 521.00 3.00 0.58% 521.00 4 522.00 4 37.56
2016-09-30 6414 472676 399 244307196 521.00 524.00 509.00 523.00 2.00 0.38% 522.00 1 523.00 12 37.71
2016-10-03 6414 264216 256 137355320 523.00 528.00 513.00 516.00 7.00 -1.34% 516.00 13 522.00 4 37.20
2016-10-04 6414 293949 300 149677939 513.00 513.00 505.00 511.00 5.00 -0.97% 510.00 7 511.00 1 36.84
2016-10-05 6414 774895 726 405663610 521.00 534.00 513.00 513.00 2.00 0.39% 513.00 43 516.00 3 36.99
2016-10-06 6414 382386 382 197950264 513.00 524.00 511.00 524.00 11.00 2.14% 523.00 9 524.00 1 37.78
2016-10-07 6414 549734 542 289908818 521.00 534.00 518.00 531.00 7.00 1.34% 530.00 2 531.00 1 38.28
2016-10-11 6414 704039 651 374176475 536.00 540.00 525.00 526.00 5.00 -0.94% 526.00 11 527.00 1 37.92
2016-10-13 6414 1342783 1214 715903292 521.00 542.00 521.00 525.00 0.00 -0.19% 525.00 22 528.00 6 37.85
2016-10-14 6414 1186870 1112 601214000 525.00 529.00 495.50 497.00 28.00 -5.33% 497.00 6 497.50 4 35.83
2016-10-17 6414 719737 658 354800180 498.50 499.00 484.00 494.00 3.00 -0.6% 493.50 9 494.00 6 35.62
2016-10-18 6414 789454 711 395371586 496.50 510.00 494.50 505.00 11.00 2.23% 505.00 5 506.00 2 36.41
2016-10-19 6414 668548 542 338851576 504.00 513.00 501.00 510.00 5.00 0.99% 508.00 1 510.00 11 36.77
2016-10-20 6414 487143 473 252930217 514.00 523.00 511.00 519.00 9.00 1.76% 518.00 5 520.00 9 37.42
2016-10-21 6414 535194 481 274520492 513.00 519.00 509.00 514.00 5.00 -0.96% 511.00 1 514.00 39 37.06
2016-10-24 6414 483515 460 243826500 514.00 515.00 500.00 500.00 14.00 -2.72% 500.00 41 501.00 1 36.05
2016-10-25 6414 731038 656 366978076 507.00 510.00 498.00 505.00 5.00 1% 504.00 2 505.00 43 36.41
2016-10-26 6414 247923 252 125011500 501.00 508.00 501.00 503.00 2.00 -0.4% 503.00 3 504.00 6 36.27
2016-10-27 6414 282907 286 142244186 506.00 507.00 499.00 501.00 2.00 -0.4% 500.00 24 502.00 2 36.12
2016-10-28 6414 334488 283 166529790 499.00 502.00 495.50 497.50 3.50 -0.7% 497.50 16 499.00 3 35.87
2016-10-31 6414 404215 398 201945215 504.00 505.00 495.00 501.00 3.50 0.7% 499.50 2 501.00 38 36.12
2016-11-01 6414 452497 434 222432030 499.00 499.00 485.50 486.50 14.50 -2.89% 486.50 1 487.00 1 35.08
2016-11-02 6414 1439257 1314 659353893 476.00 476.50 446.00 446.00 40.50 -8.32% 446.00 1 448.50 2 32.16
2016-11-03 6414 2071742 1842 880486350 439.00 448.00 414.00 425.00 21.00 -4.71% 425.00 38 425.50 1 30.64
2016-11-04 6414 1010260 979 437938400 422.00 442.00 419.50 440.00 15.00 3.53% 440.00 136 440.50 5 31.72
2016-11-07 6414 1094580 999 505256700 450.00 470.50 447.00 465.00 25.00 5.68% 465.00 182 466.00 12 33.53
2016-11-08 6414 520245 505 237970200 458.50 463.00 452.00 460.00 5.00 -1.08% 460.00 75 460.50 9 33.17
2016-11-09 6414 753582 742 337035842 461.50 462.50 430.00 434.00 26.00 -5.65% 434.00 2 435.00 3 31.29
2016-11-10 6414 973093 873 455436861 451.00 477.00 450.00 477.00 43.00 9.91% 477.00 251 0.00 0 36.27
2016-11-11 6414 1469773 1247 643817595 467.50 469.50 429.50 429.50 47.50 -9.96% 0.00 0 429.50 77 32.66
2016-11-14 6414 1352785 1289 546924530 418.00 425.00 395.00 401.00 28.50 -6.64% 400.00 7 401.00 95 30.49
2016-11-15 6414 1956414 1825 791866889 400.00 420.00 390.00 399.50 1.50 -0.37% 399.50 1 400.00 105 30.38
2016-11-16 6414 1037141 963 415682259 408.00 410.00 390.50 396.00 3.50 -0.88% 396.00 6 398.00 3 30.11
2016-11-17 6414 1147201 1077 467180607 396.50 413.50 396.50 413.50 17.50 4.42% 413.00 3 413.50 3 31.44
2016-11-18 6414 637407 641 263587591 415.00 419.50 408.00 412.50 1.00 -0.24% 412.50 1 413.00 3 31.37
2016-11-21 6414 1094410 1012 463907200 416.00 431.00 414.50 419.00 6.50 1.58% 419.00 2 419.50 1 31.86
2016-11-22 6414 650345 623 277381639 424.00 432.00 420.00 426.50 7.50 1.79% 426.50 1 427.00 1 32.43
2016-11-23 6414 294086 293 125024636 429.00 429.00 421.50 425.00 1.50 -0.35% 424.50 1 425.00 5 32.32
2016-11-24 6414 222201 205 94500925 425.00 427.50 423.00 424.00 1.00 -0.24% 424.00 16 425.00 2 32.24
2016-11-25 6414 266109 260 113391934 424.00 430.00 422.50 425.00 1.00 0.24% 425.00 2 425.50 2 32.32
2016-11-28 6414 310520 294 133652220 425.50 432.00 425.50 432.00 7.00 1.65% 431.50 2 432.00 5 32.85
2016-11-29 6414 766799 729 340983849 436.50 452.00 435.00 451.00 19.00 4.4% 450.00 22 451.00 4 34.30
2016-11-30 6414 500802 437 226426494 453.50 459.00 445.50 450.00 1.00 -0.22% 447.00 3 450.00 2 34.22
2016-12-01 6414 234915 244 105264376 450.00 450.00 445.00 447.50 2.50 -0.56% 447.50 6 448.00 1 34.03
2016-12-02 6414 303480 308 133549700 442.50 444.00 436.00 439.00 8.50 -1.9% 439.00 8 440.00 2 33.38
2016-12-05 6414 204898 213 89065834 435.00 439.00 431.00 436.00 3.00 -0.68% 436.00 3 436.50 4 33.16
2016-12-06 6414 270128 256 118853320 443.00 445.00 435.00 436.00 0.00 0% 436.00 4 436.50 2 33.16
2016-12-07 6414 541308 530 240931328 441.50 453.00 439.00 439.00 3.00 0.69% 439.00 4 440.00 1 33.38
2016-12-08 6414 668733 646 300683850 450.00 453.00 444.00 450.00 11.00 2.51% 450.00 30 450.50 8 34.22
2016-12-09 6414 294900 297 130973200 449.00 449.00 442.00 442.50 7.50 -1.67% 442.50 4 443.50 4 33.65
2016-12-12 6414 485178 471 209577540 446.00 446.50 426.00 427.50 15.00 -3.39% 427.00 1 428.00 2 32.51
2016-12-13 6414 221100 211 94986300 425.00 434.00 425.00 429.50 2.00 0.47% 429.50 2 430.50 1 32.66
2016-12-14 6414 247205 244 107625470 437.00 438.00 431.50 435.00 5.50 1.28% 434.50 12 435.00 1 33.08
2016-12-15 6414 152150 155 66500000 434.00 440.00 432.00 440.00 5.00 1.15% 439.50 1 440.00 13 33.46
2016-12-16 6414 176924 183 77629592 445.00 445.00 435.50 436.00 4.00 -0.91% 435.50 7 436.50 1 33.16
2016-12-19 6414 178100 168 76383650 436.00 436.00 426.50 428.00 8.00 -1.83% 427.50 1 428.00 27 32.55
2016-12-20 6414 177805 177 75570332 428.50 428.50 423.00 424.00 4.00 -0.93% 424.00 5 425.00 4 32.24
2016-12-21 6414 170679 183 71947518 424.00 426.00 419.00 420.50 3.50 -0.83% 420.00 9 420.50 2 31.98
2016-12-22 6414 306568 301 126780448 422.00 422.00 410.00 410.50 10.00 -2.38% 410.50 35 411.50 3 31.22
2016-12-23 6414 487678 429 199669282 410.00 416.00 405.00 407.00 3.50 -0.85% 407.00 1 407.50 1 30.95
2016-12-26 6414 299300 288 122947300 408.50 418.00 403.00 416.00 9.00 2.21% 416.00 3 416.50 1 31.63
2016-12-27 6414 147826 156 61216138 418.00 419.00 411.50 412.00 4.00 -0.96% 412.00 2 414.00 2 31.33
2016-12-28 6414 226049 227 94635308 413.50 422.50 413.50 417.50 5.50 1.33% 417.00 3 417.50 3 31.75
2016-12-29 6414 125230 129 52507403 417.50 421.50 417.00 419.00 1.50 0.36% 419.00 14 420.00 3 31.86
2016-12-30 6414 347110 299 143961700 419.50 422.50 412.00 412.00 7.00 -1.67% 412.00 29 415.00 31 31.33