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　　446.00
0
0%		452.00
6
1.35%		465.00
13
2.88%		465.00
0
0%		 　458.00
-7
-1.51%		452.00
-6
-1.31%		451.50
-0.5
-0.11%		440.00
-11.5
-2.55%		437.00
-3
-0.68%		 　434.00
-3
-0.69%		434.50
0.5
0.12%		443.00
8.5
1.96%		437.50
-5.5
-1.24%		438.50
1
0.23%		 　433.50
-5
-1.14%		424.50
-9
-2.08%		 436.92
2 月　417.50
-7
-1.65%		422.00
4.5
1.08%		 　421.00
-1
-0.24%		430.00
9
2.14%		430.00
0
0%		422.00
-8
-1.86%		415.00
-7
-1.66%		 　416.00
1
0.24%		425.00
9
2.16%		429.00
4
0.94%		427.50
-1.5
-0.35%		423.50
-4
-0.94%		421.00
-2.5
-0.59%		 425.00
4
0.95%		437.00
12
2.82%		445.00
8
1.83%		445.50
0.5
0.11%		452.00
6.5
1.46%		 434.34
3 月456.50
4.5
1%		459.50
3
0.66%		444.00
-15.5
-3.37%		 　440.50
-3.5
-0.79%		442.00
1.5
0.34%		437.50
-4.5
-1.02%		430.00
-7.5
-1.71%		425.00
-5
-1.16%		 　421.00
-4
-0.94%		415.50
-5.5
-1.31%		413.50
-2
-0.48%		420.00
6.5
1.57%		423.00
3
0.71%		 　421.50
-1.5
-0.35%		420.50
-1
-0.24%		416.50
-4
-0.95%		413.00
-3.5
-0.84%		420.50
7.5
1.82%		 　414.00
-6.5
-1.55%		405.00
-9
-2.17%		401.00
-4
-0.99%		407.00
6
1.5%		405.00
-2
-0.49%		424.04
4 月 　　　415.50
10.5
2.59%		415.00
-0.5
-0.12%		416.50
1.5
0.36%		 　422.00
5.5
1.32%		421.50
-0.5
-0.12%		426.00
4.5
1.07%		419.50
-6.5
-1.53%		422.00
2.5
0.6%		 　422.50
0.5
0.12%		425.00
2.5
0.59%		420.50
-4.5
-1.06%		420.50
0
0%		418.00
-2.5
-0.59%		 　426.00
8
1.91%		428.00
2
0.47%		422.00
-6
-1.4%		422.00
0
0%		430.50
8.5
2.01%		 422.28
5 月　426.00
-4.5
-1.05%		428.50
2.5
0.59%		432.50
4
0.93%		437.50
5
1.16%		 　433.50
-4
-0.91%		441.00
7.5
1.73%		445.00
4
0.91%		450.00
5
1.12%		448.00
-2
-0.44%		 　447.00
-1
-0.22%		449.00
2
0.45%		454.50
5.5
1.22%		459.00
4.5
0.99%		468.00
9
1.96%		 　467.00
-1
-0.21%		478.00
11
2.36%		481.00
3
0.63%		475.00
-6
-1.25%		478.00
3
0.63%		 491.00
13
2.72%		459.3
6 月492.00
1
0.2%		492.00
0
0%		491.00
-1
-0.2%		 　494.00
3
0.61%		496.50
2.5
0.51%		521.00
24.5
4.93%		530.00
9
1.73%		 　527.00
-3
-0.57%		533.00
6
1.14%		530.00
-3
-0.56%		523.00
-7
-1.32%		526.00
3
0.57%		 　527.00
1
0.19%		527.00
0
0%		530.00
3
0.57%		527.00
-3
-0.57%		523.00
-4
-0.76%		 　515.00
-8
-1.53%		524.00
9
1.75%		510.00
-14
-2.67%		508.00
-2
-0.39%		501.00
-7
-1.38%		 515.5
7 月　　508.00
7
1.4%		499.00
-9
-1.77%		495.50
-3.5
-0.7%		500.00
4.5
0.91%		506.00
6
1.2%		 　503.00
-3
-0.59%		510.00
7
1.39%		521.00
11
2.16%		538.00
17
3.26%		540.00
2
0.37%		 　521.00
-19
-3.52%		525.00
4
0.77%		519.00
-6
-1.14%		523.00
4
0.77%		525.00
2
0.38%		 　522.00
-3
-0.57%		521.00
-1
-0.19%		524.00
3
0.58%		525.00
1
0.19%		523.00
-2
-0.38%		 518.00
-5
-0.96%		517.25
8 月520.00
2
0.39%		515.00
-5
-0.96%		519.00
4
0.78%		512.00
-7
-1.35%		 　523.00
11
2.15%		533.00
10
1.91%		530.00
-3
-0.56%		521.00
-9
-1.7%		523.00
2
0.38%		 　521.00
-2
-0.38%		521.00
0
0%		530.00
9
1.73%		520.00
-10
-1.89%		501.00
-19
-3.65%		 　501.00
0
0%		502.00
1
0.2%		500.00
-2
-0.4%		503.00
3
0.6%		501.00
-2
-0.4%		 　501.00
0
0%		494.00
-7
-1.4%		514.00
20
4.05%		544.00
30
5.84%		514.63
9 月538.00
-6
-1.1%		 　528.00
-10
-1.86%		534.00
6
1.14%		520.00
-14
-2.62%		525.00
5
0.96%		541.00
16
3.05%		 　544.00
3
0.55%		540.00
-4
-0.74%		535.00
-5
-0.93%		540.00
5
0.93%		542.00
2
0.37%		 　539.00
-3
-0.55%		542.00
3
0.56%		545.00
3
0.55%		548.00
3
0.55%		575.00
27
4.93%		 　588.00
13
2.26%		580.00
-8
-1.36%		570.00
-10
-1.72%		571.00
1
0.18%		544.00
-27
-4.73%		535.00
-9
-1.65%		 547.44
10 月　558.00
23
4.3%		557.00
-1
-0.18%		 552.00
-5
-0.9%		570.00
18
3.26%		 　　　592.00
22
3.86%		590.00
-2
-0.34%		588.00
-2
-0.34%		 　590.00
2
0.34%		586.00
-4
-0.68%		582.00
-4
-0.68%		575.00
-7
-1.2%		569.00
-6
-1.04%		 　579.00
10
1.76%		571.00
-8
-1.38%		579.00
8
1.4%		596.00
17
2.94%		605.00
9
1.51%		 　564.00
-41
-6.78%		568.00
4
0.71%		577
11 月557.00
-11
-1.94%		539.00
-18
-3.23%		532.00
-7
-1.3%		 　536.00
4
0.75%		530.00
-6
-1.12%		522.00
-8
-1.51%		515.00
-7
-1.34%		515.00
0
0%		 　527.00
12
2.33%		526.00
-1
-0.19%		525.00
-1
-0.19%		537.00
12
2.29%		536.00
-1
-0.19%		 　526.00
-10
-1.87%		508.00
-18
-3.42%		522.00
14
2.76%		517.00
-5
-0.96%		523.00
6
1.16%		 　522.00
-1
-0.19%		532.00
10
1.92%		543.00
11
2.07%		545.00
2
0.37%		 529.04
12 月538.00
-7
-1.28%		 　523.00
-15
-2.79%		520.00
-3
-0.57%		510.00
-10
-1.92%		509.00
-1
-0.2%		524.00
15
2.95%		 　511.00
-13
-2.48%		507.00
-4
-0.78%		505.00
-2
-0.39%		509.00
4
0.79%		516.00
7
1.38%		 　507.00
-9
-1.74%		510.00
3
0.59%		522.00
12
2.35%		516.00
-6
-1.15%		508.00
-8
-1.55%		 　514.00
6
1.18%		510.00
-4
-0.78%		512.00
2
0.39%		511.00
-1
-0.2%		515.00
4
0.78%		　　514.08

說明:最高漲幅:5.84%最低跌幅:-6.78% 最高價:605.00最低價:401.00平均價:490.37,灰色底表示週末,漲145天(1021)元,跌158天(-984)元,平盤13天
6%=1,5%=2,4%=5,3%=15,2%=31,1%=65,0%=39,-0%=1,-1%=2,-2%=3,-3%=8,-4%=35,-5%=37,-6%=72,

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
2017-01-03 6409 39055 31 17430585 445.00 450.50 445.00 446.00 0.50 0% 444.00 13 446.00 1 25.14
2017-01-04 6409 44450 51 20006550 448.00 452.00 448.00 452.00 6.00 1.35% 451.00 2 452.00 1 25.48
2017-01-05 6409 101470 101 47151640 470.00 470.00 455.00 465.00 13.00 2.88% 463.50 6 465.00 5 26.21
2017-01-06 6409 48037 46 22316057 465.00 468.00 463.00 465.00 0.00 0% 464.50 3 465.00 6 26.21
2017-01-09 6409 130092 115 59751636 469.00 469.00 457.00 458.00 7.00 -1.51% 456.00 1 458.00 7 25.82
2017-01-10 6409 105179 89 47771496 455.50 455.50 448.50 452.00 6.00 -1.31% 450.00 1 452.00 27 25.48
2017-01-11 6409 8210 12 3701315 446.00 451.50 446.00 451.50 0.50 -0.11% 447.50 1 450.00 3 25.45
2017-01-12 6409 18360 26 8135260 451.00 451.00 439.00 440.00 11.50 -2.55% 439.50 1 440.50 2 24.80
2017-01-13 6409 74613 77 32712542 440.00 440.00 435.50 437.00 3.00 -0.68% 437.00 12 438.00 1 24.63
2017-01-16 6409 23381 32 10152473 435.00 435.00 433.50 434.00 3.00 -0.69% 434.00 2 436.00 2 24.46
2017-01-17 6409 32103 36 13981305 434.00 439.50 434.00 434.50 0.50 0.12% 434.50 2 436.00 1 24.49
2017-01-18 6409 36903 52 16245350 435.00 445.00 434.50 443.00 8.50 1.96% 443.00 4 444.00 1 24.97
2017-01-19 6409 22151 35 9687305 443.00 443.00 436.50 437.50 5.50 -1.24% 437.50 3 438.00 1 24.66
2017-01-20 6409 50080 40 21956159 438.00 441.00 437.00 438.50 1.00 0.23% 436.50 1 438.50 1 24.72
2017-01-23 6409 278053 15 121778134 445.00 445.00 433.50 433.50 5.00 -1.14% 433.00 3 437.00 1 24.44
2017-01-24 6409 58695 70 24928375 433.50 433.50 419.00 424.50 9.00 -2.08% 424.00 1 425.00 50 23.93
2017-02-02 6409 101090 89 42583255 423.00 424.50 412.50 417.50 7.00 -1.65% 416.50 6 418.50 1 23.53
2017-02-03 6409 35082 40 14795768 418.50 424.00 418.50 422.00 4.50 1.08% 422.00 1 422.50 1 23.79
2017-02-06 6409 58632 41 24603572 416.50 425.50 416.50 421.00 1.00 -0.24% 421.00 1 421.50 1 23.73
2017-02-07 6409 102963 99 44091201 417.50 435.00 417.50 430.00 9.00 2.14% 429.00 2 430.00 10 24.24
2017-02-08 6409 382804 108 165524830 431.00 438.00 426.00 430.00 0.00 0% 426.50 3 430.00 3 24.24
2017-02-09 6409 95820 71 40598040 434.50 434.50 421.50 422.00 8.00 -1.86% 422.00 3 423.00 36 23.79
2017-02-10 6409 86568 88 36023720 421.50 422.00 414.00 415.00 7.00 -1.66% 415.00 8 417.00 10 23.39
2017-02-13 6409 36410 45 15128560 420.50 420.50 412.00 416.00 1.00 0.24% 415.50 1 419.00 2 23.45
2017-02-14 6409 294455 84 123406010 419.50 425.00 416.50 425.00 9.00 2.16% 424.00 1 425.00 1 23.96
2017-02-15 6409 99580 103 42209580 428.00 429.00 420.00 429.00 4.00 0.94% 429.00 1 430.00 2 24.18
2017-02-16 6409 16050 19 6861300 429.00 429.00 425.00 427.50 1.50 -0.35% 427.00 7 429.00 3 24.10
2017-02-17 6409 46131 45 19568044 427.50 427.50 423.00 423.50 4.00 -0.94% 422.00 6 423.00 4 23.87
2017-02-18 6409 7000 7 2957500 423.50 423.50 421.00 421.00 2.50 -0.59% 421.00 4 427.00 3 23.73
2017-02-20 6409 25346 30 10770204 426.50 426.50 424.00 425.00 4.00 0.95% 425.00 1 425.50 1 23.96
2017-02-21 6409 93622 99 40573948 430.00 439.00 428.50 437.00 12.00 2.82% 437.00 1 438.50 1 24.63
2017-02-22 6409 141085 106 62137430 437.50 447.00 435.50 445.00 8.00 1.83% 444.50 1 447.00 1 25.08
2017-02-23 6409 84418 90 37647674 445.00 448.00 444.50 445.50 0.50 0.11% 445.50 3 446.50 1 25.11
2017-02-24 6409 97404 101 43717492 449.50 452.00 446.00 452.00 6.50 1.46% 448.50 2 452.00 1 25.48
2017-03-01 6409 72500 84 33212000 459.50 461.00 454.50 456.50 4.50 1% 456.00 2 459.00 1 25.15
2017-03-02 6409 83499 92 38513542 463.50 464.50 457.50 459.50 3.00 0.66% 457.50 2 460.00 5 25.32
2017-03-03 6409 59226 65 26590796 457.50 457.50 443.50 444.00 15.50 -3.37% 443.00 1 445.00 8 24.46
2017-03-06 6409 12366 19 5468808 443.50 446.50 440.00 440.50 3.50 -0.79% 440.50 1 444.00 3 24.27
2017-03-07 6409 78350 77 34863650 445.00 452.00 440.00 442.00 1.50 0.34% 441.00 1 444.00 1 24.35
2017-03-08 6409 104029 17 45660370 440.00 440.00 437.00 437.50 4.50 -1.02% 437.50 1 442.00 1 24.10
2017-03-09 6409 73612 50 31776630 434.50 435.00 428.50 430.00 7.50 -1.71% 429.50 1 430.00 7 23.69
2017-03-10 6409 48760 64 20627617 424.00 429.00 421.00 425.00 5.00 -1.16% 425.00 1 429.00 3 23.42
2017-03-13 6409 2656725 179 1065798225 422.00 424.00 416.00 421.00 4.00 -0.94% 419.00 2 422.50 1 23.20
2017-03-14 6409 203867 164 85072672 416.00 422.50 412.00 415.50 5.50 -1.31% 415.50 1 416.00 1 22.89
2017-03-15 6409 166272 165 68974336 420.00 420.00 411.00 413.50 2.00 -0.48% 413.50 3 415.50 1 22.78
2017-03-16 6409 115536 115 48212660 415.50 420.00 414.00 420.00 6.50 1.57% 420.00 1 420.50 3 23.14
2017-03-17 6409 139287 82 58524688 421.00 423.00 418.00 423.00 3.00 0.71% 423.00 2 425.00 2 23.31
2017-03-20 6409 59054 61 24902342 422.00 423.00 419.50 421.50 1.50 -0.35% 421.50 5 422.50 2 23.22
2017-03-21 6409 77745 91 32803269 425.00 425.00 419.50 420.50 1.00 -0.24% 419.50 2 423.00 2 23.17
2017-03-22 6409 122040 119 50807800 420.50 420.50 415.00 416.50 4.00 -0.95% 415.50 4 416.50 4 22.95
2017-03-23 6409 163902 172 67776026 415.00 415.00 412.00 413.00 3.50 -0.84% 413.00 2 417.00 1 22.75
2017-03-24 6409 164320 170 68950540 417.00 423.00 415.00 420.50 7.50 1.82% 420.00 19 422.00 1 23.17
2017-03-27 6409 49397 52 20646431 420.00 423.00 414.00 414.00 6.50 -1.55% 413.50 6 414.00 2 22.81
2017-03-28 6409 170230 171 69202530 418.00 418.50 400.00 405.00 9.00 -2.17% 403.50 1 405.00 1 22.31
2017-03-29 6409 162055 122 65062499 411.00 411.00 400.00 401.00 4.00 -0.99% 401.00 5 403.50 1 22.09
2017-03-30 6409 280724 173 113757789 406.00 407.00 401.50 407.00 6.00 1.5% 406.00 1 407.50 1 22.42
2017-03-31 6409 52760 73 21344800 407.00 407.00 403.00 405.00 2.00 -0.49% 405.00 2 406.50 5 22.31
2017-04-05 6409 186658 136 76865696 405.00 418.00 404.00 415.50 10.50 2.59% 415.50 1 417.00 2 22.89
2017-04-06 6409 23030 24 9547480 413.50 415.50 413.50 415.00 0.50 -0.12% 414.50 2 416.00 4 22.87
2017-04-07 6409 75010 74 31148165 415.00 419.00 414.00 416.50 1.50 0.36% 415.00 7 416.50 9 22.95
2017-04-10 6409 69640 76 29240640 418.00 422.00 416.50 422.00 5.50 1.32% 420.00 1 422.50 1 23.25
2017-04-11 6409 46548 49 19587640 423.00 423.00 418.00 421.50 0.50 -0.12% 422.00 1 422.50 1 23.22
2017-04-12 6409 89147 94 37910328 428.50 428.50 422.50 426.00 4.50 1.07% 425.50 1 426.00 1 23.47
2017-04-13 6409 31127 38 13188840 426.00 427.50 419.50 419.50 6.50 -1.53% 419.00 1 423.50 1 23.11
2017-04-14 6409 20100 20 8470900 423.50 423.50 420.50 422.00 2.50 0.6% 421.00 6 422.00 1 23.25
2017-04-17 6409 27020 30 11391900 423.00 423.00 421.00 422.50 0.50 0.12% 421.50 6 422.50 3 23.28
2017-04-18 6409 97000 59 40698500 417.50 425.00 417.50 425.00 2.50 0.59% 422.50 2 425.00 4 23.42
2017-04-19 6409 47023 48 19958694 425.00 432.50 420.50 420.50 4.50 -1.06% 420.50 1 423.00 1 23.17
2017-04-20 6409 22109 25 9316280 420.50 423.50 419.00 420.50 0.00 0% 420.00 2 422.50 1 23.17
2017-04-21 6409 52100 52 21704800 421.00 421.00 415.00 418.00 2.50 -0.59% 416.00 2 419.50 1 23.03
2017-04-24 6409 71484 68 29940620 418.50 433.50 415.00 426.00 8.00 1.91% 421.00 3 428.00 3 23.47
2017-04-25 6409 67115 72 28640220 425.00 430.00 422.00 428.00 2.00 0.47% 425.00 1 428.00 2 23.58
2017-04-26 6409 26522 29 11258784 428.50 429.50 420.50 422.00 6.00 -1.4% 422.50 1 424.00 3 23.25
2017-04-27 6409 37102 34 15710044 424.50 424.50 422.00 422.00 0.00 0% 422.00 1 424.00 1 23.25
2017-04-28 6409 135579 138 58538733 428.00 436.50 428.00 430.50 8.50 2.01% 427.50 1 430.50 2 23.72
2017-05-02 6409 52142 55 22370063 430.50 432.00 423.50 426.00 4.50 -1.05% 425.00 1 429.00 1 23.47
2017-05-03 6409 71125 74 30556250 434.50 434.50 428.50 428.50 2.50 0.59% 428.50 1 429.50 1 23.61
2017-05-04 6409 109059 100 46905370 428.50 432.50 428.50 432.50 4.00 0.93% 431.00 1 433.00 1 23.83
2017-05-05 6409 51553 61 22441555 435.00 437.50 432.50 437.50 5.00 1.16% 435.50 1 436.00 1 24.32
2017-05-08 6409 23100 26 10028700 437.50 437.50 433.00 433.50 4.00 -0.91% 433.00 2 434.00 5 24.10
2017-05-09 6409 60050 68 26359900 434.50 442.00 434.50 441.00 7.50 1.73% 439.50 1 441.00 3 24.51
2017-05-10 6409 50016 50 22256588 441.50 446.50 441.50 445.00 4.00 0.91% 445.00 11 445.50 1 24.74
2017-05-11 6409 176130 78 79370076 445.00 455.00 445.00 450.00 5.00 1.12% 448.50 1 451.00 3 25.01
2017-05-12 6409 24310 25 10901570 449.50 450.00 447.00 448.00 2.00 -0.44% 447.00 1 449.00 2 24.90
2017-05-15 6409 33490 42 15006040 452.00 452.00 445.00 447.00 1.00 -0.22% 446.00 1 448.00 1 24.85
2017-05-16 6409 43036 45 19346092 450.00 451.50 449.00 449.00 2.00 0.45% 449.00 1 450.00 9 24.96
2017-05-17 6409 56925 64 25748525 449.00 455.00 449.00 454.50 5.50 1.22% 453.00 1 454.50 3 25.26
2017-05-18 6409 70515 78 31961840 450.50 459.00 450.50 459.00 4.50 0.99% 453.00 1 459.50 3 25.51
2017-05-19 6409 162794 175 75850004 459.00 469.00 459.00 468.00 9.00 1.96% 466.00 6 468.00 2 26.01
2017-05-22 6409 77614 72 36291396 469.00 469.50 466.00 467.00 1.00 -0.21% 467.00 2 467.50 1 25.96
2017-05-23 6409 82509 99 38926784 470.00 479.00 467.00 478.00 11.00 2.36% 474.00 1 478.00 7 26.57
2017-05-24 6409 156448 101 75311492 480.00 485.00 478.00 481.00 3.00 0.63% 480.50 2 483.00 8 26.74
2017-05-25 6409 33123 37 15749802 484.00 484.00 470.00 475.00 6.00 -1.25% 475.00 3 476.00 3 26.40
2017-05-26 6409 111200 99 53175500 476.00 482.50 475.00 478.00 3.00 0.63% 475.00 3 479.00 1 26.57
2017-05-31 6409 99101 100 48266187 478.00 491.00 474.00 491.00 13.00 2.72% 487.00 1 492.00 9 27.29
2017-06-01 6409 35532 45 17446680 491.00 494.00 487.00 492.00 1.00 0.2% 491.00 1 493.00 3 27.35
2017-06-02 6409 41750 52 20560500 494.00 494.00 489.00 492.00 0.00 0% 490.00 1 492.00 1 27.35
2017-06-03 6409 9262 16 4539404 492.00 492.00 487.50 491.00 1.00 -0.2% 488.00 2 491.00 1 27.29
2017-06-06 6409 133283 74 65727016 493.50 494.00 490.00 494.00 3.00 0.61% 493.00 4 494.00 1 27.46
2017-06-07 6409 45207 51 22444360 497.50 497.50 496.00 496.50 2.50 0.51% 496.50 4 497.00 2 27.60
2017-06-08 6409 311697 229 162541766 517.00 527.00 513.00 521.00 24.50 4.93% 521.00 2 522.00 1 28.96
2017-06-09 6409 204155 227 108256150 523.00 541.00 522.00 530.00 9.00 1.73% 525.00 2 530.00 2 29.46
2017-06-12 6409 165141 67 86313974 518.00 527.00 518.00 527.00 3.00 -0.57% 523.00 1 527.00 1 29.29
2017-06-13 6409 185990 182 98955680 529.00 537.00 528.00 533.00 6.00 1.14% 532.00 3 533.00 10 29.63
2017-06-14 6409 129667 72 68671573 537.00 537.00 524.00 530.00 3.00 -0.56% 529.00 1 532.00 9 29.46
2017-06-15 6409 160194 130 84232554 532.00 532.00 520.00 523.00 7.00 -1.32% 523.00 2 526.00 10 29.07
2017-06-16 6409 81368 83 42731464 528.00 528.00 523.00 526.00 3.00 0.57% 523.00 1 526.00 1 29.24
2017-06-19 6409 74364 81 39060736 527.00 527.00 522.00 527.00 1.00 0.19% 525.00 4 528.00 10 29.29
2017-06-20 6409 101160 71 53225920 529.00 529.00 523.00 527.00 0.00 0% 523.00 4 527.00 4 29.29
2017-06-21 6409 115351 121 60632030 527.00 530.00 520.00 530.00 3.00 0.57% 527.00 2 530.00 1 29.46
2017-06-22 6409 36221 47 19116025 530.00 530.00 525.00 527.00 3.00 -0.57% 525.00 1 528.00 3 29.29
2017-06-23 6409 49608 58 25925160 526.00 526.00 520.00 523.00 4.00 -0.76% 520.00 2 523.00 3 29.07
2017-06-26 6409 72394 85 37415516 519.00 522.00 514.00 515.00 8.00 -1.53% 514.00 1 517.00 1 28.63
2017-06-27 6409 176241 179 92062320 522.00 526.00 516.00 524.00 9.00 1.75% 522.00 1 524.00 32 29.13
2017-06-28 6409 92761 106 47416110 523.00 523.00 504.00 510.00 14.00 -2.67% 508.00 1 510.00 1 28.35
2017-06-29 6409 72265 50 36743120 510.00 510.00 505.00 508.00 2.00 -0.39% 507.00 1 510.00 1 28.24
2017-06-30 6409 81234 89 40582234 496.50 507.00 496.50 501.00 7.00 -1.38% 500.00 1 502.00 2 27.85
2017-07-03 6409 15286 20 7735288 504.00 509.00 501.00 508.00 7.00 1.4% 502.00 1 505.00 1 28.24
2017-07-04 6409 22220 27 11121000 503.00 503.00 499.00 499.00 9.00 -1.77% 499.00 1 500.00 2 27.74
2017-07-05 6409 37219 46 18526624 496.00 502.00 495.50 495.50 3.50 -0.7% 495.50 3 500.00 5 27.54
2017-07-06 6409 3605 10 1796080 498.00 500.00 498.00 500.00 4.50 0.91% 498.00 1 500.00 2 27.79
2017-07-07 6409 36813 45 18565378 500.00 507.00 500.00 506.00 6.00 1.2% 501.00 12 507.00 1 28.13
2017-07-10 6409 33030 36 16603090 505.00 507.00 498.50 503.00 3.00 -0.59% 503.00 1 506.00 1 27.96
2017-07-11 6409 410611 89 209714777 504.00 513.00 503.00 510.00 7.00 1.39% 510.00 23 512.00 4 28.35
2017-07-12 6409 108483 109 56467711 515.00 527.00 514.00 521.00 11.00 2.16% 521.00 1 522.00 2 28.96
2017-07-13 6409 133645 144 70968075 521.00 538.00 521.00 538.00 17.00 3.26% 536.00 8 538.00 4 29.91
2017-07-14 6409 221299 212 119494563 537.00 544.00 536.00 540.00 2.00 0.37% 540.00 48 541.00 6 30.02
2017-07-17 6409 143168 130 75023024 525.00 528.00 520.00 521.00 0.00 -3.52% 520.00 18 522.00 4 28.96
2017-07-18 6409 97544 97 51183424 521.00 526.00 521.00 525.00 4.00 0.77% 522.00 3 525.00 2 29.18
2017-07-19 6409 104212 108 54183392 525.00 526.00 513.00 519.00 6.00 -1.14% 515.00 3 519.00 1 28.85
2017-07-20 6409 43142 49 22360124 523.00 525.00 513.00 523.00 4.00 0.77% 519.00 1 523.00 2 29.07
2017-07-21 6409 71893 81 37495290 523.00 528.00 513.00 525.00 2.00 0.38% 518.00 3 525.00 1 29.18
2017-07-24 6409 74030 67 38574600 524.00 526.00 517.00 522.00 3.00 -0.57% 522.00 1 524.00 2 29.02
2017-07-25 6409 33470 42 17428220 521.00 523.00 519.00 521.00 1.00 -0.19% 520.00 2 523.00 2 28.96
2017-07-26 6409 22054 21 11533134 523.00 524.00 520.00 524.00 3.00 0.58% 523.00 1 524.00 1 29.13
2017-07-27 6409 68067 69 35800974 524.00 530.00 524.00 525.00 1.00 0.19% 525.00 11 526.00 1 29.18
2017-07-28 6409 64702 66 33873338 512.00 527.00 512.00 523.00 2.00 -0.38% 521.00 5 526.00 2 29.07
2017-07-31 6409 13275 18 6909450 525.00 525.00 518.00 518.00 5.00 -0.96% 516.00 1 521.00 3 28.79
2017-08-01 6409 87406 87 45107744 515.00 520.00 513.00 520.00 2.00 0.39% 515.00 1 520.00 2 28.90
2017-08-02 6409 89211 60 46048364 517.00 522.00 515.00 515.00 5.00 -0.96% 515.00 9 520.00 1 28.63
2017-08-03 6409 75157 44 38931012 520.00 520.00 512.00 519.00 4.00 0.78% 519.00 1 521.00 1 28.85
2017-08-04 6409 63123 37 32471591 518.00 518.00 512.00 512.00 7.00 -1.35% 512.00 10 513.00 9 28.46
2017-08-07 6409 205314 217 109494594 524.00 545.00 523.00 523.00 11.00 2.15% 523.00 3 529.00 2 29.07
2017-08-08 6409 82747 87 43854910 523.00 537.00 519.00 533.00 10.00 1.91% 527.00 1 533.00 1 29.63
2017-08-09 6409 108052 112 57277404 530.00 537.00 525.00 530.00 3.00 -0.56% 530.00 4 533.00 2 29.46
2017-08-10 6409 119457 125 62911097 531.00 531.00 521.00 521.00 9.00 -1.7% 520.00 1 525.00 1 28.96
2017-08-11 6409 70001 71 36261523 518.00 523.00 513.00 523.00 2.00 0.38% 522.00 1 523.00 1 29.92
2017-08-14 6409 80033 81 41203160 520.00 521.00 509.00 521.00 2.00 -0.38% 518.00 6 522.00 1 29.81
2017-08-15 6409 45067 50 23355907 524.00 524.00 514.00 521.00 0.00 0% 520.00 1 522.00 3 29.81
2017-08-16 6409 168166 173 89096482 540.00 540.00 519.00 530.00 9.00 1.73% 524.00 1 530.00 4 30.32
2017-08-17 6409 43030 46 22482690 525.00 525.00 520.00 520.00 10.00 -1.89% 520.00 23 524.00 1 29.75
2017-08-18 6409 93105 99 47209130 520.00 520.00 501.00 501.00 19.00 -3.65% 500.00 7 506.00 3 28.66
2017-08-21 6409 17122 24 8593244 501.00 504.00 500.00 501.00 0.00 0% 500.00 18 501.00 1 28.66
2017-08-22 6409 18113 23 9119952 501.00 505.00 501.00 502.00 1.00 0.2% 501.00 5 504.00 2 28.72
2017-08-23 6409 66030 67 33120150 509.00 509.00 500.00 500.00 2.00 -0.4% 500.00 1 502.00 3 28.60
2017-08-24 6409 19110 22 9587660 503.00 504.00 494.50 503.00 3.00 0.6% 503.00 1 504.00 2 28.78
2017-08-25 6409 22245 30 11163990 505.00 505.00 500.00 501.00 2.00 -0.4% 500.00 1 501.00 1 28.66
2017-08-28 6409 21253 33 10667753 501.00 505.00 501.00 501.00 0.00 0% 500.00 2 504.00 2 28.66
2017-08-29 6409 77020 79 38372960 509.00 509.00 494.00 494.00 7.00 -1.4% 494.00 2 499.50 1 28.26
2017-08-30 6409 53230 57 26880030 494.00 514.00 494.00 514.00 20.00 4.05% 512.00 12 516.00 2 29.41
2017-08-31 6409 129138 135 68274244 515.00 544.00 506.00 544.00 30.00 5.84% 540.00 2 544.00 5 31.12
2017-09-01 6409 140801 113 76209135 544.00 548.00 533.00 538.00 6.00 -1.1% 532.00 5 539.00 4 30.78
2017-09-04 6409 28020 30 14852560 531.00 537.00 525.00 528.00 10.00 -1.86% 524.00 3 528.00 1 30.21
2017-09-05 6409 34135 37 18144685 532.00 534.00 528.00 534.00 6.00 1.14% 531.00 1 535.00 3 30.55
2017-09-06 6409 30183 38 15748160 529.00 529.00 516.00 520.00 14.00 -2.62% 520.00 5 526.00 2 29.75
2017-09-07 6409 25368 26 13333096 526.00 527.00 525.00 525.00 5.00 0.96% 525.00 42 526.00 4 30.03
2017-09-08 6409 155892 149 83718436 528.00 544.00 528.00 541.00 16.00 3.05% 535.00 5 541.00 1 30.95
2017-09-11 6409 84291 93 45638140 540.00 544.00 538.00 544.00 3.00 0.55% 541.00 2 544.00 4 31.12
2017-09-12 6409 58653 63 31720620 546.00 546.00 536.00 540.00 4.00 -0.74% 540.00 7 543.00 2 30.89
2017-09-13 6409 62020 58 33355640 543.00 543.00 535.00 535.00 5.00 -0.93% 533.00 2 535.00 1 30.61
2017-09-14 6409 48010 43 25873370 535.00 543.00 533.00 540.00 5.00 0.93% 535.00 4 542.00 1 30.89
2017-09-15 6409 75300 74 40746700 536.00 543.00 535.00 542.00 2.00 0.37% 542.00 1 543.00 5 31.01
2017-09-18 6409 90017 43 48517146 543.00 543.00 538.00 539.00 3.00 -0.55% 538.00 2 539.00 1 30.84
2017-09-19 6409 135019 56 73124260 543.00 543.00 538.00 542.00 3.00 0.56% 538.00 2 542.00 5 31.01
2017-09-20 6409 53587 59 29096154 537.00 546.00 537.00 545.00 3.00 0.55% 544.00 1 545.00 4 31.18
2017-09-21 6409 77316 87 42258168 544.00 552.00 544.00 548.00 3.00 0.55% 547.00 1 549.00 1 31.35
2017-09-22 6409 251794 256 142762168 549.00 593.00 549.00 575.00 27.00 4.93% 572.00 1 575.00 14 32.89
2017-09-25 6409 283742 287 165596554 573.00 593.00 566.00 588.00 13.00 2.26% 588.00 6 589.00 1 33.64
2017-09-26 6409 171526 177 100867450 598.00 599.00 570.00 580.00 8.00 -1.36% 574.00 1 580.00 7 33.18
2017-09-27 6409 125500 132 72178500 572.00 580.00 567.00 570.00 10.00 -1.72% 568.00 1 574.00 1 32.61
2017-09-28 6409 100137 100 57336227 570.00 575.00 570.00 571.00 1.00 0.18% 569.00 1 571.00 1 32.67
2017-09-29 6409 229962 177 126822328 571.00 571.00 542.00 544.00 27.00 -4.73% 543.00 7 546.00 2 31.12
2017-09-30 6409 30065 37 16188840 550.00 550.00 535.00 535.00 9.00 -1.65% 534.00 4 540.00 3 30.61
2017-10-02 6409 121189 133 66518462 544.00 561.00 540.00 558.00 23.00 4.3% 554.00 2 558.00 2 31.92
2017-10-03 6409 49193 55 27277501 558.00 558.00 554.00 557.00 1.00 -0.18% 554.00 2 557.00 5 31.86
2017-10-05 6409 68025 71 37502875 549.00 556.00 546.00 552.00 5.00 -0.9% 551.00 3 555.00 1 31.58
2017-10-06 6409 98072 104 56069040 566.00 580.00 560.00 570.00 18.00 3.26% 565.00 1 570.00 3 32.61
2017-10-11 6409 131248 135 76302824 566.00 592.00 565.00 592.00 22.00 3.86% 590.00 6 592.00 2 33.87
2017-10-12 6409 89715 94 52860990 589.00 592.00 584.00 590.00 2.00 -0.34% 586.00 3 590.00 4 33.75
2017-10-13 6409 47150 39 27706750 594.00 594.00 584.00 588.00 2.00 -0.34% 588.00 1 590.00 1 33.64
2017-10-16 6409 54291 59 32005526 581.00 592.00 581.00 590.00 2.00 0.34% 590.00 2 591.00 1 33.75
2017-10-17 6409 76131 80 44614242 590.00 591.00 584.00 586.00 4.00 -0.68% 586.00 1 587.00 2 33.52
2017-10-18 6409 39444 45 22970188 586.00 594.00 577.00 582.00 4.00 -0.68% 582.00 1 583.00 1 33.30
2017-10-19 6409 39200 42 22737400 584.00 586.00 575.00 575.00 7.00 -1.2% 575.00 5 579.00 1 32.89
2017-10-20 6409 109287 118 62176702 572.00 573.00 566.00 569.00 6.00 -1.04% 568.00 4 570.00 2 32.55
2017-10-23 6409 136497 87 78443272 570.00 588.00 570.00 579.00 10.00 1.76% 579.00 2 584.00 1 33.12
2017-10-24 6409 32073 37 18377610 575.00 580.00 570.00 571.00 8.00 -1.38% 571.00 1 575.00 7 32.67
2017-10-25 6409 44175 22 25366800 573.00 582.00 573.00 579.00 8.00 1.4% 576.00 1 579.00 2 33.12
2017-10-26 6409 105143 110 61789942 581.00 596.00 579.00 596.00 17.00 2.94% 591.00 2 596.00 3 34.10
2017-10-27 6409 165366 174 99148600 596.00 607.00 587.00 605.00 9.00 1.51% 600.00 1 605.00 1 34.61
2017-10-30 6409 132781 120 77658484 601.00 601.00 564.00 564.00 41.00 -6.78% 562.00 5 570.00 3 32.27
2017-10-31 6409 37225 43 21194800 564.00 573.00 564.00 568.00 4.00 0.71% 567.00 5 570.00 2 32.49
2017-11-01 6409 70667 58 39769854 569.00 572.00 556.00 557.00 11.00 -1.94% 557.00 1 558.00 1 31.86
2017-11-02 6409 100242 105 54291648 553.00 553.00 538.00 539.00 18.00 -3.23% 538.00 2 540.00 1 30.84
2017-11-03 6409 228179 84 121937808 536.00 552.00 529.00 532.00 7.00 -1.3% 532.00 2 533.00 1 30.43
2017-11-06 6409 11173 16 6003593 541.00 541.00 534.00 536.00 4.00 0.75% 535.00 2 539.00 2 30.66
2017-11-07 6409 97624 40 51879112 542.00 542.00 528.00 530.00 6.00 -1.12% 529.00 1 533.00 2 30.32
2017-11-08 6409 58307 64 30720175 536.00 537.00 521.00 522.00 8.00 -1.51% 522.00 1 526.00 1 29.86
2017-11-09 6409 61522 75 32098786 522.00 537.00 515.00 515.00 7.00 -1.34% 514.00 4 515.00 1 29.56
2017-11-10 6409 89000 25 45921998 518.00 523.00 514.00 515.00 0.00 0% 515.00 18 517.00 1 29.56
2017-11-13 6409 73329 58 37970383 518.00 527.00 514.00 527.00 12.00 2.33% 524.00 2 527.00 5 30.25
2017-11-14 6409 27105 29 14207125 527.00 530.00 517.00 526.00 1.00 -0.19% 522.00 2 526.00 2 30.20
2017-11-15 6409 33312 38 17465800 528.00 528.00 520.00 525.00 1.00 -0.19% 524.00 4 528.00 1 30.14
2017-11-16 6409 61090 62 32423060 523.00 539.00 521.00 537.00 12.00 2.29% 535.00 2 539.00 1 30.83
2017-11-17 6409 32394 43 17525460 529.00 544.00 529.00 536.00 1.00 -0.19% 536.00 2 538.00 1 30.77
2017-11-20 6409 21180 23 11172760 532.00 532.00 523.00 526.00 10.00 -1.87% 525.00 3 527.00 1 30.20
2017-11-21 6409 136283 147 69809330 516.00 524.00 508.00 508.00 18.00 -3.42% 507.00 2 508.00 1 29.16
2017-11-22 6409 52022 53 26869506 508.00 523.00 508.00 522.00 14.00 2.76% 522.00 6 524.00 1 29.97
2017-11-23 6409 34110 38 17709420 523.00 523.00 517.00 517.00 5.00 -0.96% 516.00 4 519.00 1 29.68
2017-11-24 6409 23050 25 12016250 517.00 526.00 517.00 523.00 6.00 1.16% 523.00 4 526.00 1 30.02
2017-11-27 6409 22010 22 11511240 524.00 525.00 522.00 522.00 1.00 -0.19% 522.00 5 526.00 4 29.97
2017-11-28 6409 18033 21 9547457 522.00 534.00 522.00 532.00 10.00 1.92% 530.00 1 533.00 1 30.54
2017-11-29 6409 43061 47 23193123 530.00 543.00 528.00 543.00 11.00 2.07% 540.00 1 544.00 6 31.17
2017-11-30 6409 54072 52 29366024 547.00 548.00 532.00 545.00 2.00 0.37% 542.00 3 546.00 5 31.29
2017-12-01 6409 35161 37 18899439 544.00 544.00 534.00 538.00 7.00 -1.28% 538.00 1 540.00 5 30.88
2017-12-04 6409 30402 39 15999040 529.00 530.00 520.00 523.00 15.00 -2.79% 520.00 2 523.00 2 30.02
2017-12-05 6409 36127 42 18835786 516.00 531.00 516.00 520.00 3.00 -0.57% 520.00 1 521.00 1 29.85
2017-12-06 6409 143085 89 72744520 520.00 526.00 500.00 510.00 10.00 -1.92% 506.00 1 510.00 1 29.28
2017-12-07 6409 59184 63 30212472 520.00 520.00 503.00 509.00 1.00 -0.2% 508.00 1 509.00 2 29.22
2017-12-08 6409 93050 84 47958050 512.00 524.00 508.00 524.00 15.00 2.95% 517.00 5 524.00 2 30.08
2017-12-11 6409 30026 33 15455416 523.00 523.00 510.00 511.00 13.00 -2.48% 511.00 1 514.00 1 29.33
2017-12-12 6409 29037 32 14758907 511.00 511.00 504.00 507.00 4.00 -0.78% 507.00 3 510.00 1 29.10
2017-12-13 6409 49355 53 25122735 510.00 514.00 505.00 505.00 2.00 -0.39% 505.00 3 507.00 1 28.99
2017-12-14 6409 45945 59 23415005 509.00 511.00 506.00 509.00 4.00 0.79% 509.00 3 510.00 2 29.22
2017-12-15 6409 57216 62 29234240 510.00 516.00 505.00 516.00 7.00 1.38% 516.00 1 517.00 4 29.62
2017-12-18 6409 30000 30 15238000 511.00 511.00 507.00 507.00 9.00 -1.74% 506.00 3 510.00 2 29.10
2017-12-19 6409 48703 47 24817421 514.00 514.00 507.00 510.00 3.00 0.59% 510.00 6 513.00 1 29.28
2017-12-20 6409 35034 38 18210680 515.00 525.00 513.00 522.00 12.00 2.35% 520.00 2 523.00 3 29.97
2017-12-21 6409 2000 2 1032000 516.00 516.00 516.00 516.00 6.00 -1.15% 515.00 4 518.00 1 29.62
2017-12-22 6409 40150 44 20533500 513.00 517.00 508.00 508.00 8.00 -1.55% 507.00 4 510.00 1 29.16
2017-12-25 6409 4114 8 2117482 517.00 517.00 511.00 514.00 6.00 1.18% 511.00 2 515.00 2 29.51
2017-12-26 6409 25087 30 12809370 512.00 512.00 510.00 510.00 4.00 -0.78% 510.00 4 513.00 2 29.28
2017-12-27 6409 32000 30 16365000 510.00 513.00 510.00 512.00 2.00 0.39% 511.00 4 512.00 3 29.39
2017-12-28 6409 88030 88 44988480 512.00 513.00 510.00 511.00 1.00 -0.2% 511.00 4 512.00 1 29.33
2017-12-29 6409 168010 111 86807160 511.00 523.00 511.00 515.00 4.00 0.78% 515.00 1 522.00 4 29.56