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　　426.50
0
0%		420.00
-6.5
-1.52%		423.50
3.5
0.83%		420.00
-3.5
-0.83%		 　428.00
8
1.9%		435.00
7
1.64%		441.00
6
1.38%		442.00
1
0.23%		433.00
-9
-2.04%		 　429.00
-4
-0.92%		456.50
27.5
6.41%		451.00
-5.5
-1.2%		451.00
0
0%		452.00
1
0.22%		 　450.50
-1.5
-0.33%		448.00
-2.5
-0.55%		 443.63
2 月　460.00
12
2.68%		481.00
21
4.57%		 　487.50
6.5
1.35%		492.00
4.5
0.92%		500.00
8
1.63%		500.00
0
0%		499.50
-0.5
-0.1%		 　497.00
-2.5
-0.5%		495.00
-2
-0.4%		502.00
7
1.41%		500.00
-2
-0.4%		491.00
-9
-1.8%		503.00
12
2.44%		 499.00
-4
-0.8%		501.00
2
0.4%		493.00
-8
-1.6%		484.00
-9
-1.83%		485.00
1
0.21%		 487.77
3 月472.00
-13
-2.68%		461.00
-11
-2.33%		446.50
-14.5
-3.15%		 　457.50
11
2.46%		455.00
-2.5
-0.55%		449.00
-6
-1.32%		451.00
2
0.45%		451.00
0
0%		 　454.00
3
0.67%		459.00
5
1.1%		455.00
-4
-0.87%		456.50
1.5
0.33%		446.50
-10
-2.19%		 　440.00
-6.5
-1.46%		443.00
3
0.68%		428.00
-15
-3.39%		416.50
-11.5
-2.69%		418.50
2
0.48%		 　425.50
7
1.67%		435.00
9.5
2.23%		436.50
1.5
0.34%		434.00
-2.5
-0.57%		396.50
-37.5
-8.64%		443.13
4 月 　　　358.00
-38.5
-9.71%		360.00
2
0.56%		361.00
1
0.28%		 　358.00
-3
-0.83%		322.50
-35.5
-9.92%		309.50
-13
-4.03%		311.00
1.5
0.48%		302.00
-9
-2.89%		 　323.50
21.5
7.12%		319.00
-4.5
-1.39%		322.00
3
0.94%		324.00
2
0.62%		318.00
-6
-1.85%		 　319.00
1
0.31%		324.00
5
1.57%		331.50
7.5
2.31%		329.00
-2.5
-0.75%		328.50
-0.5
-0.15%		 330.52
5 月　328.00
-0.5
-0.15%		330.50
2.5
0.76%		330.50
0
0%		330.00
-0.5
-0.15%		 　315.50
-14.5
-4.39%		323.00
7.5
2.38%		351.50
28.5
8.82%		350.00
-1.5
-0.43%		357.00
7
2%		 　378.00
21
5.88%		380.00
2
0.53%		384.00
4
1.05%		376.00
-8
-2.08%		379.00
3
0.8%		 　379.00
0
0%		385.50
6.5
1.72%		386.50
1
0.26%		383.50
-3
-0.78%		377.50
-6
-1.56%		 373.00
-4.5
-1.19%		361.57
6 月380.50
7.5
2.01%		380.00
-0.5
-0.13%		381.00
1
0.26%		 　394.50
13.5
3.54%		389.00
-5.5
-1.39%		392.50
3.5
0.9%		394.00
1.5
0.38%		 　390.00
-4
-1.02%		391.00
1
0.26%		366.50
-24.5
-6.27%		353.00
-13.5
-3.68%		361.00
8
2.27%		 　366.50
5.5
1.52%		378.00
11.5
3.14%		378.00
0
0%		380.50
2.5
0.66%		375.50
-5
-1.31%		 　384.00
8.5
2.26%		384.00
0
0%		377.00
-7
-1.82%		386.50
9.5
2.52%		385.50
-1
-0.26%		 380.98
7 月　　383.00
-2.5
-0.65%		379.00
-4
-1.04%		387.50
8.5
2.24%		394.00
6.5
1.68%		396.00
2
0.51%		 　389.50
-6.5
-1.64%		386.00
-3.5
-0.9%		386.00
0
0%		386.50
0.5
0.13%		385.00
-1.5
-0.39%		 　393.00
8
2.08%		415.50
22.5
5.73%		421.00
5.5
1.32%		422.50
1.5
0.36%		424.00
1.5
0.36%		 　426.00
2
0.47%		429.50
3.5
0.82%		430.00
0.5
0.12%		460.00
30
6.98%		451.50
-8.5
-1.85%		 453.50
2
0.44%		412.1
8 月448.00
-5.5
-1.21%		451.50
3.5
0.78%		456.00
4.5
1%		463.50
7.5
1.64%		 　474.00
10.5
2.27%		453.00
-21
-4.43%		443.00
-10
-2.21%		444.50
1.5
0.34%		447.00
2.5
0.56%		 　436.00
-11
-2.46%		445.50
9.5
2.18%		456.00
10.5
2.36%		452.00
-4
-0.88%		445.00
-7
-1.55%		 　437.50
-7.5
-1.69%		447.00
9.5
2.17%		443.00
-4
-0.89%		440.00
-3
-0.68%		440.00
0
0%		 　431.50
-8.5
-1.93%		432.00
0.5
0.12%		441.00
9
2.08%		441.00
0
0%		446.19
9 月445.00
4
0.91%		 　455.00
10
2.25%		450.00
-5
-1.1%		453.00
3
0.67%		466.50
13.5
2.98%		480.00
13.5
2.89%		 　476.00
-4
-0.83%		472.00
-4
-0.84%		455.50
-16.5
-3.5%		459.00
3.5
0.77%		451.00
-8
-1.74%		 　459.50
8.5
1.88%		452.50
-7
-1.52%		444.00
-8.5
-1.88%		457.00
13
2.93%		441.00
-16
-3.5%		 　433.00
-8
-1.81%		434.00
1
0.23%		444.00
10
2.3%		438.00
-6
-1.35%		435.00
-3
-0.68%		444.00
9
2.07%		 452.43
10 月　447.00
3
0.68%		439.00
-8
-1.79%		 445.50
6.5
1.48%		448.50
3
0.67%		 　　　447.00
-1.5
-0.33%		438.50
-8.5
-1.9%		440.00
1.5
0.34%		 　440.00
0
0%		431.50
-8.5
-1.93%		412.50
-19
-4.4%		421.00
8.5
2.06%		421.00
0
0%		 　416.00
-5
-1.19%		416.00
0
0%		421.00
5
1.2%		432.50
11.5
2.73%		420.00
-12.5
-2.89%		 　421.50
1.5
0.36%		428.50
7
1.66%		431.54
11 月437.50
9
2.1%		438.00
0.5
0.11%		438.00
0
0%		 　438.00
0
0%		438.00
0
0%		447.50
9.5
2.17%		438.00
-9.5
-2.12%		444.00
6
1.37%		 　453.00
9
2.03%		449.50
-3.5
-0.77%		429.00
-20.5
-4.56%		439.50
10.5
2.45%		443.00
3.5
0.8%		 　440.00
-3
-0.68%		449.50
9.5
2.16%		466.00
16.5
3.67%		461.50
-4.5
-0.97%		470.00
8.5
1.84%		 　465.00
-5
-1.06%		469.00
4
0.86%		482.50
13.5
2.88%		488.00
5.5
1.14%		 452.15
12 月487.50
-0.5
-0.1%		 　498.00
10.5
2.15%		495.50
-2.5
-0.5%		462.00
-33.5
-6.76%		462.00
0
0%		485.00
23
4.98%		 　472.50
-12.5
-2.58%		465.50
-7
-1.48%		465.00
-0.5
-0.11%		454.50
-10.5
-2.26%		456.00
1.5
0.33%		 　464.00
8
1.75%		453.00
-11
-2.37%		454.00
1
0.22%		452.50
-1.5
-0.33%		445.50
-7
-1.55%		 　432.50
-13
-2.92%		435.50
3
0.69%		436.50
1
0.23%		443.00
6.5
1.49%		450.00
7
1.58%		　　461.48

說明:最高漲幅:8.82%最低跌幅:-9.92% 最高價:503.00最低價:302.00平均價:425.78,灰色底表示週末,漲155天(1113.5)元,跌140天(-1095.5)元,平盤21天
9%=1,7%=3,6%=4,5%=2,4%=3,3%=15,2%=52,1%=40,0%=56,-0%=1,-1%=1,-2%=1,-3%=1,-4%=3,-5%=8,-6%=17,-7%=21,-8%=34,-9%=53,

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 6414 517269 482 217645556 414.00 426.50 409.00 426.50 14.50 0% 425.50 1 426.50 8 32.43
2017-01-04 6414 281219 283 118841356 424.50 426.00 420.00 420.00 6.50 -1.52% 420.00 2 421.00 1 31.94
2017-01-05 6414 1094434 981 467746232 430.00 434.00 423.50 423.50 3.50 0.83% 423.50 1 424.00 2 32.21
2017-01-06 6414 623167 566 262144140 423.00 426.50 418.00 420.00 3.50 -0.83% 420.00 4 420.50 1 31.94
2017-01-09 6414 1032133 862 443523924 425.00 432.00 425.00 428.00 8.00 1.9% 427.50 2 428.00 8 32.55
2017-01-10 6414 790655 731 344465925 429.00 440.50 425.00 435.00 7.00 1.64% 435.00 14 435.50 7 33.08
2017-01-11 6414 634587 602 279743693 439.00 446.00 435.00 441.00 6.00 1.38% 440.50 2 442.00 5 33.54
2017-01-12 6414 399226 363 176272440 440.00 444.00 436.00 442.00 1.00 0.23% 442.00 20 442.50 3 33.61
2017-01-13 6414 439226 436 190972420 441.00 441.00 432.00 433.00 9.00 -2.04% 433.00 1 433.50 1 32.93
2017-01-16 6414 312578 323 134545462 433.00 435.00 428.50 429.00 4.00 -0.92% 428.50 6 429.00 4 32.62
2017-01-17 6414 1475260 1398 668979681 435.00 467.50 432.00 456.50 27.50 6.41% 456.50 1 457.00 3 34.71
2017-01-18 6414 713970 695 326101500 459.00 463.00 451.00 451.00 5.50 -1.2% 451.00 14 453.50 1 34.30
2017-01-19 6414 360534 330 163471732 454.00 458.00 451.00 451.00 0.00 0% 451.00 8 453.00 3 34.30
2017-01-20 6414 236551 226 107028399 455.00 457.00 450.00 452.00 1.00 0.22% 451.50 3 452.00 1 34.37
2017-01-23 6414 587754 526 267028165 456.00 459.00 450.00 450.50 1.50 -0.33% 450.50 7 453.00 1 34.26
2017-01-24 6414 374972 359 168125956 448.50 455.00 445.50 448.00 2.50 -0.55% 447.50 12 449.00 2 34.07
2017-02-02 6414 468913 477 213925480 452.00 462.00 450.50 460.00 12.00 2.68% 459.50 2 460.00 1 34.98
2017-02-03 6414 1268144 1233 609849764 467.50 493.50 467.00 481.00 21.00 4.57% 480.50 6 481.00 1 36.58
2017-02-06 6414 919300 849 447149446 488.00 495.00 477.00 487.50 6.50 1.35% 487.50 1 489.00 2 37.07
2017-02-07 6414 667916 625 327722172 489.00 495.00 485.00 492.00 4.50 0.92% 491.00 2 492.00 2 37.41
2017-02-08 6414 1093840 1004 547855500 496.50 507.00 496.00 500.00 8.00 1.63% 500.00 23 501.00 4 38.02
2017-02-09 6414 394309 405 197168000 503.00 503.00 498.50 500.00 0.00 0% 500.00 2 501.00 13 38.02
2017-02-10 6414 496438 404 247812624 503.00 503.00 495.00 499.50 0.50 -0.1% 498.00 6 499.50 7 37.98
2017-02-13 6414 409895 375 203540815 500.00 500.00 493.50 497.00 2.50 -0.5% 496.00 5 498.00 3 37.79
2017-02-14 6414 299484 283 148526628 500.00 500.00 494.00 495.00 2.00 -0.4% 495.00 3 497.00 2 37.64
2017-02-15 6414 657323 632 332604823 499.50 515.00 497.50 502.00 7.00 1.41% 502.00 1 503.00 1 38.17
2017-02-16 6414 239049 235 119428353 503.00 503.00 496.00 500.00 2.00 -0.4% 500.00 1 501.00 6 38.02
2017-02-17 6414 311483 318 153691670 500.00 503.00 489.00 491.00 9.00 -1.8% 491.00 3 492.50 1 37.34
2017-02-18 6414 308296 307 153974000 493.00 506.00 492.00 503.00 12.00 2.44% 503.00 11 504.00 8 38.25
2017-02-20 6414 254025 234 126912411 503.00 503.00 496.00 499.00 4.00 -0.8% 499.00 3 499.50 1 37.95
2017-02-21 6414 476683 445 239924634 500.00 512.00 499.00 501.00 2.00 0.4% 500.00 1 501.00 27 38.10
2017-02-22 6414 480174 461 238314456 507.00 507.00 492.00 493.00 8.00 -1.6% 492.50 3 493.00 7 37.49
2017-02-23 6414 814277 741 394967203 490.00 491.50 482.00 484.00 9.00 -1.83% 483.00 4 484.00 5 36.81
2017-02-24 6414 990335 739 473504975 484.00 485.00 474.00 485.00 1.00 0.21% 485.00 2 485.50 3 36.88
2017-03-01 6414 685946 599 326314242 485.00 487.00 471.50 472.00 13.00 -2.68% 471.50 11 472.00 75 35.22
2017-03-02 6414 788460 729 370697320 485.00 485.00 461.00 461.00 11.00 -2.33% 461.00 5 462.00 1 34.40
2017-03-03 6414 1168459 1108 528409132 463.50 464.00 446.50 446.50 14.50 -3.15% 446.50 4 448.00 5 33.32
2017-03-06 6414 629306 612 283682491 447.00 458.00 443.00 457.50 11.00 2.46% 457.50 2 458.00 3 34.14
2017-03-07 6414 447043 447 203383022 457.50 458.50 450.00 455.00 2.50 -0.55% 455.00 6 456.00 2 33.96
2017-03-08 6414 474707 445 214682857 455.00 459.00 448.00 449.00 6.00 -1.32% 448.50 17 449.00 21 33.51
2017-03-09 6414 215912 194 97352048 447.00 453.00 447.00 451.00 2.00 0.45% 450.00 57 451.50 10 33.66
2017-03-10 6414 399556 384 177372032 450.00 451.00 436.00 451.00 0.00 0% 451.00 3 451.50 4 33.66
2017-03-13 6414 418481 399 189899893 448.50 457.50 448.00 454.00 3.00 0.67% 454.00 1 454.50 6 33.88
2017-03-14 6414 397828 395 182331552 456.50 460.00 455.00 459.00 5.00 1.1% 458.50 4 459.00 12 34.25
2017-03-15 6414 206004 221 93673809 459.00 459.00 452.00 455.00 4.00 -0.87% 455.00 43 456.00 7 33.96
2017-03-16 6414 380296 365 174289914 458.00 462.00 455.00 456.50 1.50 0.33% 456.50 2 457.50 1 34.07
2017-03-17 6414 624620 588 279327810 454.00 455.00 443.50 446.50 10.00 -2.19% 446.50 1 447.00 18 33.32
2017-03-20 6414 351953 365 154991773 438.50 444.00 438.50 440.00 6.50 -1.46% 440.00 15 441.00 1 32.84
2017-03-21 6414 212148 211 93849804 442.50 444.00 440.50 443.00 3.00 0.68% 442.00 2 443.50 3 33.06
2017-03-22 6414 628178 614 271052218 437.50 438.50 427.50 428.00 15.00 -3.39% 428.00 35 429.00 1 31.94
2017-03-23 6414 839107 776 353620383 431.00 433.00 416.00 416.50 11.50 -2.69% 416.50 21 417.00 100 31.08
2017-03-24 6414 576934 532 240917148 417.00 421.50 415.00 418.50 2.00 0.48% 417.00 2 418.50 2 31.23
2017-03-27 6414 654197 646 279734422 418.50 434.00 416.50 425.50 7.00 1.67% 425.50 1 426.50 2 31.75
2017-03-28 6414 806075 783 351491125 435.50 440.00 432.50 435.00 9.50 2.23% 434.00 2 435.00 3 32.46
2017-03-29 6414 389733 375 170682951 438.00 443.00 436.00 436.50 1.50 0.34% 436.50 5 437.00 8 32.57
2017-03-30 6414 226901 236 98643779 436.50 439.50 431.50 434.00 2.50 -0.57% 433.50 3 434.00 3 32.39
2017-03-31 6414 3585572 3015 1443643800 424.50 425.00 391.50 396.50 37.50 -8.64% 396.00 8 396.50 62 29.59
2017-04-05 6414 4182718 3579 1535175916 383.00 389.00 357.00 358.00 38.50 -9.71% 358.00 32 358.50 1 26.72
2017-04-06 6414 1966430 1861 715290507 364.50 369.50 359.50 360.00 2.00 0.56% 359.50 16 360.00 13 26.87
2017-04-07 6414 733445 697 264421980 359.00 364.00 357.50 361.00 1.00 0.28% 361.00 16 361.50 15 26.94
2017-04-10 6414 688985 631 248447590 365.00 366.00 358.00 358.00 3.00 -0.83% 358.00 72 359.50 1 26.72
2017-04-11 6414 3751664 3385 1237691620 341.50 344.00 322.50 322.50 35.50 -9.92% 322.50 63 323.00 4 24.07
2017-04-12 6414 3961501 3554 1247368312 325.00 328.50 305.00 309.50 13.00 -4.03% 309.50 26 310.00 8 23.10
2017-04-13 6414 2013914 1844 632347533 310.50 319.50 309.00 311.00 1.50 0.48% 311.00 1 311.50 1 23.21
2017-04-14 6414 2428942 2156 735864776 311.00 313.00 296.00 302.00 9.00 -2.89% 302.00 1 303.00 8 22.54
2017-04-17 6414 2316672 2179 739411377 312.00 328.00 311.50 323.50 21.50 7.12% 323.00 8 324.00 12 24.14
2017-04-18 6414 1331009 1212 425180898 322.50 326.00 314.00 319.00 4.50 -1.39% 318.50 4 319.00 29 23.81
2017-04-19 6414 1147573 1057 366993715 316.00 324.50 311.50 322.00 3.00 0.94% 321.50 7 322.00 14 24.03
2017-04-20 6414 1837918 1607 605518940 330.00 336.00 322.50 324.00 2.00 0.62% 323.50 6 324.00 2 24.18
2017-04-21 6414 917396 801 294624408 325.50 327.00 318.00 318.00 6.00 -1.85% 318.00 16 319.00 32 23.73
2017-04-24 6414 1402201 1213 455421923 326.50 331.50 319.00 319.00 1.00 0.31% 319.00 25 321.00 2 23.81
2017-04-25 6414 944835 851 303622962 321.00 325.50 316.50 324.00 5.00 1.57% 324.00 28 324.50 6 24.18
2017-04-26 6414 1188292 1055 392257173 327.50 337.00 324.00 331.50 7.50 2.31% 331.50 14 332.00 5 24.74
2017-04-27 6414 696371 602 228854801 331.00 331.50 326.50 329.00 2.50 -0.75% 328.50 1 329.00 5 24.55
2017-04-28 6414 1090543 929 363131690 333.00 338.00 328.50 328.50 0.50 -0.15% 328.50 15 329.00 1 24.51
2017-05-02 6414 681559 609 225127470 331.00 334.00 327.00 328.00 0.50 -0.15% 328.00 29 328.50 3 24.48
2017-05-03 6414 1234480 1090 411489599 330.00 337.00 328.00 330.50 2.50 0.76% 330.50 18 331.00 2 24.66
2017-05-04 6414 1102712 964 367451172 333.00 337.50 329.50 330.50 0.00 0% 330.50 42 331.50 1 24.66
2017-05-05 6414 800956 720 265906936 335.00 336.00 330.00 330.00 0.50 -0.15% 330.00 11 330.50 2 24.63
2017-05-08 6414 1308100 1187 416660300 334.00 334.50 306.00 315.50 14.50 -4.39% 315.00 21 316.00 3 23.54
2017-05-09 6414 1106376 995 357755700 318.50 329.00 316.50 323.00 7.50 2.38% 323.00 35 323.50 3 24.10
2017-05-10 6414 3008438 2741 1033662946 325.00 355.00 324.50 351.50 28.50 8.82% 351.00 14 351.50 1 26.23
2017-05-11 6414 1451095 1279 505044750 352.00 352.00 343.00 350.00 1.50 -0.43% 349.50 2 350.00 13 26.12
2017-05-12 6414 3555476 3200 1304150908 354.50 379.50 354.00 357.00 7.00 2% 356.50 8 357.00 1 27.76
2017-05-15 6414 2738431 2548 1022140418 361.00 380.50 361.00 378.00 21.00 5.88% 377.50 6 378.00 16 29.39
2017-05-16 6414 3125952 2699 1199751760 388.50 391.50 374.00 380.00 2.00 0.53% 379.50 1 380.00 5 29.55
2017-05-17 6414 1254208 1113 481797872 382.50 388.00 380.50 384.00 4.00 1.05% 383.50 11 384.00 18 29.86
2017-05-18 6414 1713939 1517 644470503 378.00 381.50 371.00 376.00 8.00 -2.08% 374.50 1 376.00 3 29.24
2017-05-19 6414 1457592 1338 558152846 382.50 387.50 379.00 379.00 3.00 0.8% 379.00 9 380.00 4 29.47
2017-05-22 6414 697686 674 264495650 381.50 383.00 377.00 379.00 0.00 0% 379.00 9 379.50 5 29.47
2017-05-23 6414 996741 949 384318785 382.00 390.00 379.50 385.50 6.50 1.72% 385.00 3 385.50 2 29.98
2017-05-24 6414 1108478 1007 432192986 387.50 394.00 385.50 386.50 1.00 0.26% 386.50 3 387.00 2 30.05
2017-05-25 6414 792451 709 306423586 390.00 391.00 383.00 383.50 3.00 -0.78% 383.50 8 384.00 1 29.82
2017-05-26 6414 1024327 752 386705933 383.50 384.50 374.50 377.50 6.00 -1.56% 377.50 3 378.00 2 29.35
2017-05-31 6414 537994 494 200826274 377.50 380.00 370.50 373.00 4.50 -1.19% 373.00 11 373.50 6 29.00
2017-06-01 6414 585154 542 222180674 374.50 383.00 374.50 380.50 7.50 2.01% 380.50 4 381.00 5 29.59
2017-06-02 6414 443629 413 169202391 384.50 386.00 379.50 380.00 0.50 -0.13% 380.00 15 380.50 4 29.55
2017-06-03 6414 258120 235 98571720 381.00 384.50 380.50 381.00 1.00 0.26% 381.00 2 381.50 1 29.63
2017-06-06 6414 1049587 999 418626626 396.50 407.00 393.50 394.50 3.50 3.54% 394.50 9 395.00 1 30.68
2017-06-07 6414 950500 870 371776500 398.00 398.00 389.00 389.00 5.50 -1.39% 389.00 35 390.00 76 30.25
2017-06-08 6414 452137 443 177298704 389.50 394.00 389.50 392.50 3.50 0.9% 392.00 12 392.50 1 30.52
2017-06-09 6414 938950 867 373687800 395.00 404.50 393.00 394.00 1.50 0.38% 394.00 1 394.50 6 30.64
2017-06-12 6414 623490 554 242877845 389.00 392.50 387.00 390.00 4.00 -1.02% 390.00 18 390.50 5 30.33
2017-06-13 6414 884047 740 345348877 392.00 393.00 388.50 391.00 1.00 0.26% 390.50 16 391.00 10 30.40
2017-06-14 6414 1733077 1394 647925836 383.50 383.50 366.00 366.50 0.00 -6.27% 366.50 25 367.00 3 28.50
2017-06-15 6414 1284095 1170 456590320 362.00 366.00 351.00 353.00 13.50 -3.68% 353.00 9 353.50 1 27.45
2017-06-16 6414 675637 632 242296368 353.00 362.00 353.00 361.00 8.00 2.27% 360.50 15 361.00 2 28.07
2017-06-19 6414 477333 465 173965209 362.50 369.00 358.00 366.50 5.50 1.52% 366.50 3 367.00 1 28.50
2017-06-20 6414 1132959 1025 428295015 369.50 384.00 369.50 378.00 11.50 3.14% 378.00 3 378.50 2 29.39
2017-06-21 6414 544300 471 204213850 377.00 378.00 371.50 378.00 0.00 0% 377.50 4 378.00 14 29.39
2017-06-22 6414 497381 442 188735469 380.00 382.00 376.50 380.50 2.50 0.66% 380.00 2 380.50 2 29.59
2017-06-23 6414 558580 504 211506080 383.00 385.00 375.00 375.50 5.00 -1.31% 375.50 7 377.00 1 29.20
2017-06-26 6414 1069108 990 410556418 373.00 391.00 373.00 384.00 8.50 2.26% 383.50 15 384.00 4 29.86
2017-06-27 6414 531608 511 204516472 387.00 388.50 382.50 384.00 0.00 0% 383.50 4 384.00 1 29.86
2017-06-28 6414 550040 527 208210120 379.00 382.50 376.00 377.00 7.00 -1.82% 377.00 1 378.50 1 29.32
2017-06-29 6414 892414 794 343795092 381.00 389.00 380.50 386.50 9.50 2.52% 386.00 1 386.50 2 30.05
2017-06-30 6414 309697 312 118397888 382.50 385.50 378.00 385.50 1.00 -0.26% 384.50 1 386.00 9 29.98
2017-07-03 6414 368206 332 141765912 387.00 389.50 381.50 383.00 2.50 -0.65% 383.00 12 385.00 3 29.78
2017-07-04 6414 272715 271 103961770 384.00 386.00 379.00 379.00 4.00 -1.04% 379.00 13 379.50 1 29.47
2017-07-05 6414 1691035 1476 660245552 390.00 394.50 387.00 387.50 8.50 2.24% 387.50 1 390.00 3 30.13
2017-07-06 6414 921167 828 361615465 390.00 396.00 388.00 394.00 6.50 1.68% 394.00 6 394.50 5 30.64
2017-07-07 6414 1278534 1166 508843464 393.00 403.00 390.50 396.00 2.00 0.51% 396.00 9 396.50 3 30.79
2017-07-10 6414 625780 607 246672804 397.00 399.00 389.00 389.50 6.50 -1.64% 389.50 9 390.00 1 30.29
2017-07-11 6414 934408 836 361538804 392.00 392.00 383.50 386.00 3.50 -0.9% 385.00 5 386.00 1 30.02
2017-07-12 6414 817893 749 314223698 384.00 388.50 382.00 386.00 0.00 0% 385.50 3 386.00 2 30.02
2017-07-13 6414 440412 409 170874235 387.50 391.00 386.00 386.50 0.50 0.13% 386.50 5 387.00 1 30.05
2017-07-14 6414 398567 348 153598076 387.00 387.50 383.50 385.00 1.50 -0.39% 385.00 2 385.50 3 29.94
2017-07-17 6414 913549 796 358317159 386.00 396.50 384.00 393.00 8.00 2.08% 393.00 24 393.50 6 30.56
2017-07-18 6414 2984673 2623 1220577122 394.00 420.00 392.00 415.50 22.50 5.73% 415.50 2 416.00 7 32.31
2017-07-19 6414 2890603 2552 1235200760 423.00 435.50 421.00 421.00 5.50 1.32% 421.00 18 421.50 1 32.74
2017-07-20 6414 814009 726 345375798 423.00 429.00 421.00 422.50 1.50 0.36% 422.50 7 424.00 13 32.85
2017-07-21 6414 957023 886 401791252 424.00 425.50 414.50 424.00 1.50 0.36% 424.00 79 424.50 2 32.97
2017-07-24 6414 974136 903 416114436 421.00 433.00 418.50 426.00 2.00 0.47% 426.00 21 427.00 3 33.13
2017-07-25 6414 687482 644 294004778 426.00 431.00 423.50 429.50 3.50 0.82% 429.00 7 429.50 11 33.40
2017-07-26 6414 651700 586 280129900 432.50 432.50 427.00 430.00 0.50 0.12% 430.00 1 430.50 1 33.44
2017-07-27 6414 3597852 3077 1644088920 434.00 471.00 434.00 460.00 30.00 6.98% 460.00 146 460.50 1 35.77
2017-07-28 6414 1794246 1583 810966692 457.50 462.50 441.00 451.50 8.50 -1.85% 451.00 4 452.00 7 35.11
2017-07-31 6414 602709 557 271141259 451.50 453.50 444.50 453.50 2.00 0.44% 453.00 1 453.50 4 35.26
2017-08-01 6414 1541922 1397 704126056 455.00 467.00 446.00 448.00 5.50 -1.21% 448.00 5 449.50 1 34.84
2017-08-02 6414 629208 598 283356405 453.50 454.00 447.00 451.50 3.50 0.78% 450.00 3 451.50 28 35.11
2017-08-03 6414 765819 684 346566551 452.50 456.50 446.00 456.00 4.50 1% 455.50 2 456.00 6 35.46
2017-08-04 6414 1920476 1669 894579436 457.00 473.00 457.00 463.50 7.50 1.64% 463.50 5 464.00 20 36.04
2017-08-07 6414 1352409 1214 636315566 468.00 477.00 462.00 474.00 10.50 2.27% 473.50 6 474.00 1 36.86
2017-08-08 6414 2136706 1789 993806024 481.50 481.50 453.00 453.00 21.00 -4.43% 453.00 5 454.00 1 35.23
2017-08-09 6414 1057287 974 475335215 455.00 464.00 441.00 443.00 10.00 -2.21% 443.00 14 443.50 1 34.45
2017-08-10 6414 1625415 1454 710275760 443.50 447.00 426.50 444.50 1.50 0.34% 444.50 1 445.00 10 34.56
2017-08-11 6414 1002042 874 449148774 440.00 452.50 437.50 447.00 2.50 0.56% 447.00 4 447.50 2 34.20
2017-08-14 6414 1528735 1325 669377960 440.50 448.00 428.00 436.00 11.00 -2.46% 436.00 9 436.50 1 33.36
2017-08-15 6414 853010 827 380049434 442.50 450.00 442.50 445.50 9.50 2.18% 445.50 2 446.00 3 34.09
2017-08-16 6414 982861 930 447033394 447.00 459.50 445.50 456.00 10.50 2.36% 455.00 3 456.00 15 34.57
2017-08-17 6414 1010904 922 462336108 458.00 464.00 450.50 452.00 4.00 -0.88% 451.50 21 452.00 32 34.27
2017-08-18 6414 448210 388 199517870 448.50 448.50 441.00 445.00 7.00 -1.55% 445.00 4 446.00 2 33.74
2017-08-21 6414 399105 396 175212305 443.00 443.50 436.50 437.50 7.50 -1.69% 437.50 18 438.00 1 33.17
2017-08-22 6414 465063 452 207664224 443.00 449.00 441.50 447.00 9.50 2.17% 447.00 6 447.50 1 33.89
2017-08-23 6414 462118 421 206526128 452.50 452.50 443.00 443.00 4.00 -0.89% 442.50 7 443.50 1 33.59
2017-08-24 6414 318525 318 140837500 443.50 446.00 439.50 440.00 3.00 -0.68% 440.00 33 442.00 2 33.36
2017-08-25 6414 248724 242 110118060 445.00 445.50 440.00 440.00 0.00 0% 440.00 11 440.50 1 33.36
2017-08-28 6414 427317 433 186547278 440.50 443.50 431.50 431.50 8.50 -1.93% 431.50 19 435.00 2 32.71
2017-08-29 6414 483763 434 209792616 435.00 438.00 429.00 432.00 0.50 0.12% 432.00 23 434.00 1 32.75
2017-08-30 6414 456673 429 200555108 438.00 443.50 434.50 441.00 9.00 2.08% 440.00 1 441.50 4 33.43
2017-08-31 6414 444748 436 196180368 444.50 445.50 436.50 441.00 0.00 0% 440.00 3 441.00 6 33.43
2017-09-01 6414 332811 311 147357298 444.00 445.00 440.00 445.00 4.00 0.91% 444.00 1 445.00 14 33.74
2017-09-04 6414 1573692 1384 718922819 450.00 462.00 444.50 455.00 10.00 2.25% 455.00 5 457.00 15 34.50
2017-09-05 6414 669034 606 302525800 459.00 460.00 449.00 450.00 5.00 -1.1% 450.00 2 450.50 1 34.12
2017-09-06 6414 648270 573 292795000 451.00 454.50 448.50 453.00 3.00 0.67% 453.00 11 453.50 4 34.34
2017-09-07 6414 2173389 1917 1013320885 455.00 472.00 455.00 466.50 13.50 2.98% 466.50 12 467.00 2 35.37
2017-09-08 6414 2653765 2337 1266545170 475.00 486.00 466.00 480.00 13.50 2.89% 480.00 3 481.00 4 36.39
2017-09-11 6414 1775071 1544 862610154 496.00 499.00 475.00 476.00 4.00 -0.83% 476.00 8 477.00 2 36.09
2017-09-12 6414 627148 573 297754856 483.00 483.50 471.00 472.00 4.00 -0.84% 472.00 23 472.50 1 35.78
2017-09-13 6414 1072514 909 493324912 474.00 475.00 452.00 455.50 16.50 -3.5% 455.50 1 457.00 1 34.53
2017-09-14 6414 396545 391 182265155 458.50 463.00 457.00 459.00 3.50 0.77% 459.00 6 459.50 50 34.80
2017-09-15 6414 629205 583 284564966 459.00 461.50 448.50 451.00 8.00 -1.74% 451.00 13 451.50 1 34.19
2017-09-18 6414 392442 362 179499320 455.00 460.50 452.50 459.50 8.50 1.88% 459.00 2 459.50 11 34.84
2017-09-19 6414 488482 457 224698864 467.00 467.50 452.00 452.50 7.00 -1.52% 452.50 11 454.00 3 34.31
2017-09-20 6414 723570 645 322267360 452.50 454.00 438.00 444.00 8.50 -1.88% 444.00 19 445.00 1 33.66
2017-09-21 6414 369521 349 167168097 444.00 457.50 444.00 457.00 13.00 2.93% 454.50 1 457.00 8 34.65
2017-09-22 6414 529293 463 235811799 456.00 456.00 441.00 441.00 16.00 -3.5% 441.00 16 442.00 1 33.43
2017-09-25 6414 461271 461 200809343 443.00 445.00 430.00 433.00 8.00 -1.81% 433.00 26 433.50 1 32.83
2017-09-26 6414 351533 341 152924322 434.50 438.00 433.00 434.00 1.00 0.23% 434.00 1 435.00 4 32.90
2017-09-27 6414 383085 358 169042442 438.00 447.00 436.00 444.00 10.00 2.3% 443.00 1 444.00 4 33.66
2017-09-28 6414 278523 271 122800120 444.00 445.00 437.50 438.00 6.00 -1.35% 438.00 12 438.50 2 33.21
2017-09-29 6414 847223 630 365142897 438.00 438.00 426.00 435.00 3.00 -0.68% 431.00 1 435.00 3 32.98
2017-09-30 6414 337567 307 149235248 437.00 444.50 436.00 444.00 9.00 2.07% 443.50 2 444.00 18 33.66
2017-10-02 6414 426157 382 190118336 445.00 449.00 442.00 447.00 3.00 0.68% 446.50 1 447.00 2 33.89
2017-10-03 6414 485997 464 214542180 447.00 447.00 438.00 439.00 8.00 -1.79% 439.00 11 439.50 1 33.28
2017-10-05 6414 430057 381 190426719 441.00 446.00 437.00 445.50 6.50 1.48% 445.00 1 445.50 1 33.78
2017-10-06 6414 288032 263 128132336 443.50 448.50 441.00 448.50 3.00 0.67% 448.00 2 448.50 3 34.00
2017-10-11 6414 995892 934 454296724 462.00 464.50 447.00 447.00 1.50 -0.33% 447.00 17 448.00 4 33.89
2017-10-12 6414 707546 689 311710910 448.50 450.50 435.50 438.50 8.50 -1.9% 438.00 11 438.50 6 33.24
2017-10-13 6414 263454 261 115748760 441.00 441.50 436.00 440.00 1.50 0.34% 440.00 4 440.50 6 33.36
2017-10-16 6414 247480 242 109425700 441.00 445.50 439.00 440.00 0.00 0% 440.00 38 441.00 1 33.36
2017-10-17 6414 356080 352 154896060 441.50 443.50 431.00 431.50 8.50 -1.93% 431.50 16 432.00 1 32.71
2017-10-18 6414 1203090 1141 502147260 433.50 435.50 407.00 412.50 19.00 -4.4% 412.50 3 414.00 1 31.27
2017-10-19 6414 532113 531 223881073 414.00 427.00 414.00 421.00 8.50 2.06% 421.00 2 421.50 1 31.92
2017-10-20 6414 415071 403 173020391 417.50 422.00 412.50 421.00 0.00 0% 421.00 1 421.50 3 31.92
2017-10-23 6414 342463 329 143329571 428.00 428.00 415.00 416.00 5.00 -1.19% 416.00 3 416.50 1 31.54
2017-10-24 6414 202515 193 83921300 416.00 416.50 411.00 416.00 0.00 0% 415.00 3 416.00 1 31.54
2017-10-25 6414 464311 459 195797431 420.00 427.50 417.50 421.00 5.00 1.2% 420.50 7 421.50 2 31.92
2017-10-26 6414 628088 629 268104016 422.00 432.50 419.50 432.50 11.50 2.73% 432.50 2 433.00 11 32.79
2017-10-27 6414 814143 754 349460560 438.00 438.00 420.00 420.00 12.50 -2.89% 420.00 6 421.50 1 31.84
2017-10-30 6414 258665 237 109600960 424.50 427.00 420.50 421.50 1.50 0.36% 421.50 6 422.00 1 31.96
2017-10-31 6414 415170 368 177269173 421.50 429.00 421.50 428.50 7.00 1.66% 427.00 3 428.50 1 32.49
2017-11-01 6414 803675 697 349943150 428.50 441.00 425.00 437.50 9.00 2.1% 437.50 4 438.00 2 33.17
2017-11-02 6414 383690 352 168140650 435.00 442.00 434.00 438.00 0.50 0.11% 438.00 29 439.00 1 33.21
2017-11-03 6414 398660 390 173872580 440.00 440.00 430.50 438.00 0.00 0% 438.00 1 439.00 1 33.21
2017-11-06 6414 222310 198 97201400 435.50 440.00 435.00 438.00 0.00 0% 438.00 4 438.50 1 33.21
2017-11-07 6414 258046 230 112964240 437.00 440.00 436.50 438.00 0.00 0% 438.00 3 439.00 4 33.21
2017-11-08 6414 1214149 1088 545860805 441.00 453.50 441.00 447.50 9.50 2.17% 447.50 4 449.00 2 33.93
2017-11-09 6414 575067 557 255111846 447.50 449.50 438.00 438.00 9.50 -2.12% 438.00 8 438.50 1 33.21
2017-11-10 6414 248070 244 109004580 438.00 444.00 434.50 444.00 6.00 1.37% 444.00 2 444.50 4 33.66
2017-11-13 6414 807354 765 365896800 449.50 458.00 444.50 453.00 9.00 2.03% 453.00 7 454.00 2 34.34
2017-11-14 6414 443673 451 199218831 454.00 455.00 444.00 449.50 3.50 -0.77% 449.00 10 450.00 3 32.67
2017-11-15 6414 1294360 1183 561048240 439.00 442.00 427.00 429.00 20.50 -4.56% 429.00 10 431.00 3 31.18
2017-11-16 6414 1840652 1725 823050228 432.50 457.00 431.00 439.50 10.50 2.45% 439.00 12 442.00 1 31.94
2017-11-17 6414 727602 716 324090186 442.00 451.00 441.50 443.00 3.50 0.8% 443.00 9 444.00 2 32.19
2017-11-20 6414 528680 500 235269700 450.00 452.00 440.00 440.00 3.00 -0.68% 440.00 10 441.00 1 31.98
2017-11-21 6414 857015 761 385046220 445.00 454.00 445.00 449.50 9.50 2.16% 449.50 2 450.00 11 32.67
2017-11-22 6414 1801300 1597 835300342 456.50 470.00 454.00 466.00 16.50 3.67% 465.50 4 466.00 5 33.87
2017-11-23 6414 875116 576 406592940 468.00 472.00 461.50 461.50 4.50 -0.97% 461.50 3 462.00 2 33.54
2017-11-24 6414 781931 718 365926667 462.50 472.00 462.00 470.00 8.50 1.84% 470.00 8 470.50 6 34.16
2017-11-27 6414 1085945 952 513012535 470.00 478.50 465.00 465.00 5.00 -1.06% 465.00 12 465.50 1 33.79
2017-11-28 6414 1008262 687 473911616 471.00 475.00 466.00 469.00 4.00 0.86% 469.00 1 470.00 1 34.08
2017-11-29 6414 895660 829 427174620 471.50 482.50 471.50 482.50 13.50 2.88% 482.00 4 482.50 69 35.07
2017-11-30 6414 1422152 1168 687676176 477.00 489.50 472.50 488.00 5.50 1.14% 487.50 1 488.00 24 35.47
2017-12-01 6414 1240252 1143 605926343 489.50 494.00 478.50 487.50 0.50 -0.1% 487.00 5 487.50 1 35.43
2017-12-04 6414 1540690 1268 767105120 487.00 505.00 484.50 498.00 10.50 2.15% 498.00 3 499.00 4 36.19
2017-12-05 6414 856107 804 425049644 501.00 502.00 490.00 495.50 2.50 -0.5% 494.50 3 495.50 2 36.01
2017-12-06 6414 1267181 1181 602053122 497.00 497.00 460.50 462.00 33.50 -6.76% 462.00 19 464.00 1 33.58
2017-12-07 6414 600399 562 274506435 463.00 467.00 451.00 462.00 0.00 0% 461.00 1 462.00 5 33.58
2017-12-08 6414 1456422 985 690733326 466.00 487.50 465.00 485.00 23.00 4.98% 485.00 6 485.50 4 35.25
2017-12-11 6414 729270 694 344757340 482.00 482.50 468.00 472.50 12.50 -2.58% 472.50 2 473.00 3 34.34
2017-12-12 6414 458339 442 214004813 472.50 472.50 462.00 465.50 7.00 -1.48% 465.50 2 467.00 1 33.83
2017-12-13 6414 244658 225 114486628 467.00 473.00 465.00 465.00 0.50 -0.11% 465.00 4 466.00 2 33.79
2017-12-14 6414 692451 617 319442975 469.00 470.50 454.00 454.50 10.50 -2.26% 454.50 3 455.00 5 33.03
2017-12-15 6414 333555 322 152502135 456.00 463.00 452.00 456.00 1.50 0.33% 455.50 10 456.00 1 33.14
2017-12-18 6414 408137 346 188505635 456.50 467.00 453.00 464.00 8.00 1.75% 464.00 10 465.00 5 33.72
2017-12-19 6414 544836 484 247768460 465.00 466.00 448.00 453.00 11.00 -2.37% 452.00 1 453.00 1 32.92
2017-12-20 6414 402377 386 182118535 454.00 457.50 450.00 454.00 1.00 0.22% 453.50 2 454.00 4 32.99
2017-12-21 6414 203000 190 91967994 453.00 456.00 451.50 452.50 1.50 -0.33% 452.00 6 453.00 1 32.89
2017-12-22 6414 306683 294 137411484 454.00 455.00 445.00 445.50 7.00 -1.55% 445.50 8 448.00 1 32.38
2017-12-25 6414 460900 465 201573044 447.00 447.00 432.50 432.50 13.00 -2.92% 432.50 2 433.50 1 31.43
2017-12-26 6414 293221 302 128280684 437.00 441.50 434.00 435.50 3.00 0.69% 435.50 6 437.00 1 31.65
2017-12-27 6414 203620 206 89232247 436.50 440.50 435.50 436.50 1.00 0.23% 436.50 1 438.00 1 31.72
2017-12-28 6414 345009 251 151629987 439.00 443.00 437.50 443.00 6.50 1.49% 443.00 4 443.50 4 32.19
2017-12-29 6414 319413 324 143786350 445.50 452.00 445.50 450.00 7.00 1.58% 449.00 7 450.00 7 32.70