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　520.00
0
0%		521.00
1
0.19%		529.00
8
1.54%		540.00
11
2.08%		 　535.00
-5
-0.93%		536.00
1
0.19%		535.00
-1
-0.19%		 541.00
6
1.12%		 　540.00
-1
-0.18%		541.00
1
0.19%		537.00
-4
-0.74%		540.00
3
0.56%		541.00
1
0.19%		 　539.00
-2
-0.37%		520.00
-19
-3.53%		520.00
0
0%		528.00
8
1.54%		523.00
-5
-0.95%		 　538.00
15
2.87%		528.00
-10
-1.86%		517.00
-11
-2.08%		533.15
2 月518.00
1
0.19%		519.00
1
0.19%		 　515.00
-4
-0.77%		493.50
-21.5
-4.17%		490.00
-3.5
-0.71%		490.00
0
0%		490.00
0
0%		 　494.00
4
0.82%		 　　　　　　　501.00
7
1.42%		500.00
-1
-0.2%		500.00
0
0%		 　493.50
-6.5
-1.3%		499.50
6
1.22%		 505.29
3 月526.00
26.5
5.31%		514.00
-12
-2.28%		 　511.00
-3
-0.58%		514.00
3
0.59%		515.00
1
0.19%		520.00
5
0.97%		525.00
5
0.96%		 　524.00
-1
-0.19%		532.00
8
1.53%		524.00
-8
-1.5%		525.00
1
0.19%		 　　　530.00
5
0.95%		535.00
5
0.94%		540.00
5
0.93%		537.00
-3
-0.56%		 　548.00
11
2.05%		544.00
-4
-0.73%		561.00
17
3.13%		565.00
4
0.71%		557.00
-8
-1.42%		554.00
-3
-0.54%		532.56
4 月 564.00
10
1.81%		573.00
9
1.6%		 　　　　577.00
4
0.7%		564.00
-13
-2.25%		565.00
1
0.18%		559.00
-6
-1.06%		560.00
1
0.18%		 　556.00
-4
-0.71%		538.00
-18
-3.24%		538.00
0
0%		542.00
4
0.74%		539.00
-3
-0.55%		 　531.00
-8
-1.48%		538.00
7
1.32%		528.00
-10
-1.86%		530.00
2
0.38%		518.00
-12
-2.26%		 　528.00
10
1.93%		 547.13
5 月　527.00
-1
-0.19%		515.00
-12
-2.28%		514.00
-1
-0.19%		 　511.00
-3
-0.58%		506.00
-5
-0.98%		503.00
-3
-0.59%		501.00
-2
-0.4%		502.00
1
0.2%		 　510.00
8
1.59%		514.00
4
0.78%		512.00
-2
-0.39%		511.00
-1
-0.2%		501.00
-10
-1.96%		 　514.00
13
2.59%		496.00
-18
-3.5%		492.50
-3.5
-0.71%		495.00
2.5
0.51%		490.00
-5
-1.01%		 　488.00
-2
-0.41%		490.00
2
0.41%		482.00
-8
-1.63%		474.50
-7.5
-1.56%		502.77
6 月463.00
-11.5
-2.42%		 　469.00
6
1.3%		476.00
7
1.49%		476.00
0
0%		 478.00
2
0.42%		 　480.00
2
0.42%		500.00
20
4.17%		509.00
9
1.8%		499.50
-9.5
-1.87%		501.00
1.5
0.3%		 　　497.00
-4
-0.8%		503.00
6
1.21%		498.50
-4.5
-0.89%		498.00
-0.5
-0.1%		 　502.00
4
0.8%		504.00
2
0.4%		510.00
6
1.19%		515.00
5
0.98%		521.00
6
1.17%		 495
7 月　522.00
1
0.19%		527.00
5
0.96%		542.00
15
2.85%		528.00
-14
-2.58%		534.00
6
1.14%		 　539.00
5
0.94%		537.00
-2
-0.37%		519.00
-18
-3.35%		518.00
-1
-0.19%		519.00
1
0.19%		 　536.00
17
3.28%		537.00
1
0.19%		545.00
8
1.49%		543.00
-2
-0.37%		539.00
-4
-0.74%		 　540.00
1
0.19%		541.00
1
0.19%		540.00
-1
-0.18%		545.00
5
0.93%		545.00
0
0%		 　538.00
-7
-1.28%		532.00
-6
-1.12%		535.35
8 月529.00
-3
-0.56%		536.00
7
1.32%		538.00
2
0.37%		 　538.00
0
0%		538.00
0
0%		538.00
0
0%		538.00
0
0%		529.00
-9
-1.67%		 　532.00
3
0.57%		508.00
-24
-4.51%		505.00
-3
-0.59%		504.00
-1
-0.2%		518.00
14
2.78%		 　518.00
0
0%		521.00
3
0.58%		516.00
-5
-0.96%		519.00
3
0.58%		520.00
1
0.19%		 　526.00
6
1.15%		526.00
0
0%		530.00
4
0.76%		532.00
2
0.38%		529.00
-3
-0.56%		526
9 月 　525.00
-4
-0.76%		525.00
0
0%		527.00
2
0.38%		544.00
17
3.23%		541.00
-3
-0.55%		 　525.00
-16
-2.96%		531.00
6
1.14%		535.00
4
0.75%		530.00
-5
-0.93%		533.00
3
0.57%		 　538.00
5
0.94%		549.00
11
2.04%		540.00
-9
-1.64%		541.00
1
0.19%		550.00
9
1.66%		 　　552.00
2
0.36%		548.00
-4
-0.72%		547.00
-1
-0.18%		536.00
-11
-2.01%		 537.81
10 月542.00
6
1.12%		547.00
5
0.92%		544.00
-3
-0.55%		534.00
-10
-1.84%		517.00
-17
-3.18%		 　513.00
-4
-0.77%		510.00
-3
-0.58%		 493.50
-16.5
-3.24%		489.50
-4
-0.81%		 　480.50
-9
-1.84%		487.00
6.5
1.35%		482.00
-5
-1.03%		490.00
8
1.66%		502.00
12
2.45%		 　494.00
-8
-1.59%		492.00
-2
-0.4%		496.00
4
0.81%		493.00
-3
-0.6%		495.00
2
0.41%		 　499.00
4
0.81%		498.50
-0.5
-0.1%		499.50
1
0.2%		502.91
11 月497.50
-2
-0.4%		498.00
0.5
0.1%		 　498.00
0
0%		495.00
-3
-0.6%		500.00
5
1.01%		508.00
8
1.6%		502.00
-6
-1.18%		 　522.00
20
3.98%		533.00
11
2.11%		525.00
-8
-1.5%		 509.00
-16
-3.05%		 　507.00
-2
-0.39%		513.00
6
1.18%		515.00
2
0.39%		520.00
5
0.97%		520.00
0
0%		 　531.00
11
2.12%		524.00
-7
-1.32%		523.00
-1
-0.19%		521.00
-2
-0.38%		516.00
-5
-0.96%		 514.06
12 月　　535.00
19
3.68%		535.00
0
0%		521.00
-14
-2.62%		517.00
-4
-0.77%		521.00
4
0.77%		 　508.00
-13
-2.5%		505.00
-3
-0.59%		509.00
4
0.79%		520.00
11
2.16%		533.00
13
2.5%		 　537.00
4
0.75%		529.00
-8
-1.49%		531.00
2
0.38%		532.00
1
0.19%		530.00
-2
-0.38%		525.00
-5
-0.94%		 524.00
-1
-0.19%		528.00
4
0.76%		540.00
12
2.27%		544.00
4
0.74%		537.00
-7
-1.29%		　　　526.25

說明:最高漲幅:5.31%最低跌幅:-4.51% 最高價:577.00最低價:463.00平均價:521.48,灰色底表示週末,漲153天(1021.5)元,跌131天(-815.5)元,平盤21天
5%=5,4%=5,3%=11,2%=24,1%=68,0%=61,-0%=1,-1%=3,-2%=13,-3%=22,-4%=33,-5%=59,

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
2018-01-02 6409 33814 42 17521862 521.00 521.00 516.00 520.00 5.00 0% 520.00 1 521.00 2 29.85
2018-01-03 6409 53114 59 27729394 520.00 527.00 520.00 521.00 1.00 0.19% 521.00 2 525.00 3 29.91
2018-01-04 6409 54545 57 28630670 521.00 529.00 520.00 529.00 8.00 1.54% 525.00 4 529.00 1 30.37
2018-01-05 6409 66221 68 35609677 540.00 540.00 533.00 540.00 11.00 2.08% 536.00 2 540.00 3 31.00
2018-01-08 6409 57120 61 30654840 546.00 549.00 530.00 535.00 5.00 -0.93% 534.00 1 535.00 1 30.71
2018-01-09 6409 29220 30 15714260 534.00 544.00 531.00 536.00 1.00 0.19% 536.00 4 541.00 6 30.77
2018-01-10 6409 20525 24 11059500 536.00 541.00 535.00 535.00 1.00 -0.19% 534.00 5 538.00 1 30.71
2018-01-12 6409 19139 22 10368782 539.00 544.00 539.00 541.00 0.00 1.12% 536.00 6 541.00 3 31.06
2018-01-15 6409 6060 9 3272220 541.00 542.00 536.00 540.00 1.00 -0.18% 534.00 6 539.00 1 31.00
2018-01-16 6409 14120 15 7638560 540.00 543.00 540.00 541.00 1.00 0.19% 540.00 3 542.00 1 31.06
2018-01-17 6409 24399 29 13185066 543.00 543.00 537.00 537.00 4.00 -0.74% 537.00 3 539.00 2 30.83
2018-01-18 6409 17070 22 9215590 540.00 542.00 539.00 540.00 3.00 0.56% 535.00 1 540.00 8 31.00
2018-01-19 6409 9000 9 4864000 549.00 549.00 535.00 541.00 1.00 0.19% 535.00 8 542.00 5 31.06
2018-01-22 6409 17548 19 9462920 545.00 545.00 534.00 539.00 2.00 -0.37% 538.00 1 540.00 1 30.94
2018-01-23 6409 47486 57 25004720 540.00 540.00 517.00 520.00 19.00 -3.53% 520.00 1 523.00 1 29.85
2018-01-24 6409 26078 28 13626794 525.00 531.00 520.00 520.00 0.00 0% 520.00 5 526.00 1 29.85
2018-01-25 6409 81134 65 42316484 520.00 535.00 518.00 528.00 8.00 1.54% 528.00 1 534.00 1 30.31
2018-01-26 6409 29000 29 15248000 530.00 530.00 523.00 523.00 5.00 -0.95% 523.00 4 528.00 1 30.02
2018-01-29 6409 31180 36 16608480 523.00 540.00 523.00 538.00 15.00 2.87% 532.00 1 539.00 1 30.88
2018-01-30 6409 21115 26 11189295 538.00 538.00 525.00 528.00 10.00 -1.86% 525.00 5 528.00 10 30.31
2018-01-31 6409 51178 59 26605560 527.00 527.00 517.00 517.00 11.00 -2.08% 517.00 6 520.00 1 29.68
2018-02-01 6409 36078 40 18706794 517.00 521.00 517.00 518.00 1.00 0.19% 518.00 2 524.00 1 29.74
2018-02-02 6409 37665 46 19503055 524.00 524.00 510.00 519.00 1.00 0.19% 517.00 1 519.00 3 29.79
2018-02-05 6409 31141 36 15847038 508.00 515.00 505.00 515.00 4.00 -0.77% 511.00 1 522.00 3 29.56
2018-02-06 6409 107801 88 52877541 501.00 501.00 486.00 493.50 21.50 -4.17% 493.00 1 493.50 2 28.33
2018-02-07 6409 33607 39 16611994 494.00 506.00 487.00 490.00 3.50 -0.71% 490.00 45 495.50 2 28.13
2018-02-08 6409 148000 50 72531500 490.00 497.00 485.50 490.00 0.00 0% 490.00 21 494.50 1 28.13
2018-02-09 6409 27128 30 13255480 490.00 493.00 484.00 490.00 0.00 0% 486.50 1 490.00 2 28.13
2018-02-12 6409 67100 68 33154800 492.00 497.00 492.00 494.00 4.00 0.82% 493.50 1 495.00 1 28.36
2018-02-21 6409 182120 184 91702860 496.00 512.00 496.00 501.00 7.00 1.42% 501.00 1 504.00 5 28.76
2018-02-22 6409 213915 127 107145295 501.00 503.00 500.00 500.00 1.00 -0.2% 499.00 3 500.00 4 28.70
2018-02-23 6409 138010 73 68966010 504.00 504.00 498.50 500.00 0.00 0% 499.00 1 500.00 2 28.70
2018-02-26 6409 60176 33 29810120 500.00 500.00 492.50 493.50 6.50 -1.3% 493.00 3 496.00 1 28.33
2018-02-27 6409 91097 86 45250000 497.00 499.50 494.00 499.50 6.00 1.22% 497.00 2 499.50 1 28.82
2018-03-01 6409 235569 233 121730639 500.00 529.00 495.00 526.00 26.50 5.31% 525.00 6 526.00 2 30.35
2018-03-02 6409 87569 90 45388880 526.00 526.00 512.00 514.00 12.00 -2.28% 514.00 1 518.00 1 29.66
2018-03-05 6409 82063 87 42420319 514.00 527.00 510.00 511.00 3.00 -0.58% 511.00 2 514.00 4 29.49
2018-03-06 6409 129344 52 66112328 514.00 516.00 508.00 514.00 3.00 0.59% 511.00 2 517.00 4 29.66
2018-03-07 6409 34475 47 17739625 512.00 520.00 512.00 515.00 1.00 0.19% 515.00 2 521.00 1 29.72
2018-03-08 6409 17375 20 9038875 524.00 524.00 519.00 520.00 5.00 0.97% 519.00 3 521.00 2 30.01
2018-03-09 6409 34338 38 17886140 513.00 525.00 513.00 525.00 5.00 0.96% 520.00 5 525.00 2 30.29
2018-03-12 6409 45054 39 23647296 525.00 528.00 520.00 524.00 1.00 -0.19% 524.00 2 527.00 1 30.24
2018-03-13 6409 74554 77 39578066 524.00 535.00 524.00 532.00 8.00 1.53% 530.00 1 533.00 1 30.70
2018-03-14 6409 29000 29 15250000 530.00 530.00 520.00 524.00 8.00 -1.5% 524.00 3 527.00 1 30.24
2018-03-15 6409 56205 54 29754010 527.00 533.00 525.00 525.00 1.00 0.19% 524.00 1 525.00 1 30.29
2018-03-20 6409 41129 36 21744499 530.00 532.00 521.00 530.00 0.00 0.95% 530.00 2 532.00 1 30.58
2018-03-21 6409 70148 75 37573736 538.00 538.00 531.00 535.00 5.00 0.94% 535.00 4 536.00 3 30.87
2018-03-22 6409 48180 48 25953660 538.00 542.00 535.00 540.00 5.00 0.93% 539.00 1 540.00 8 31.16
2018-03-23 6409 21162 26 11360508 532.00 540.00 532.00 537.00 3.00 -0.56% 537.00 5 540.00 4 30.99
2018-03-26 6409 54394 58 29548730 537.00 548.00 536.00 548.00 11.00 2.05% 542.00 1 549.00 3 31.62
2018-03-27 6409 67044 68 36523804 544.00 550.00 529.00 544.00 4.00 -0.73% 544.00 1 547.00 1 31.39
2018-03-28 6409 81135 84 45053330 549.00 565.00 540.00 561.00 17.00 3.13% 556.00 2 561.00 1 32.37
2018-03-29 6409 85629 54 48432240 565.00 570.00 562.00 565.00 4.00 0.71% 565.00 3 566.00 2 32.60
2018-03-30 6409 6008 7 3357440 561.00 561.00 557.00 557.00 8.00 -1.42% 555.00 1 557.00 1 32.14
2018-03-31 6409 3000 3 1670000 558.00 558.00 554.00 554.00 3.00 -0.54% 554.00 1 558.00 1 31.97
2018-04-02 6409 23617 29 13352605 567.00 567.00 562.00 564.00 10.00 1.81% 562.00 1 564.00 2 32.54
2018-04-03 6409 143489 141 82151730 570.00 576.00 567.00 573.00 9.00 1.6% 573.00 1 575.00 3 33.06
2018-04-09 6409 193454 161 111189296 570.00 578.00 568.00 577.00 4.00 0.7% 574.00 1 578.00 2 33.29
2018-04-10 6409 22145 30 12536345 571.00 571.00 564.00 564.00 13.00 -2.25% 564.00 4 565.00 1 32.54
2018-04-11 6409 68100 49 38594000 564.00 576.00 564.00 565.00 1.00 0.18% 565.00 2 570.00 1 32.60
2018-04-12 6409 107200 31 59885292 557.00 568.00 551.00 559.00 6.00 -1.06% 559.00 3 563.00 1 32.26
2018-04-13 6409 67517 18 37798549 559.00 563.00 556.00 560.00 1.00 0.18% 555.00 3 560.00 12 32.31
2018-04-16 6409 95575 29 53377400 558.00 569.00 552.00 556.00 4.00 -0.71% 551.00 1 556.00 2 32.08
2018-04-17 6409 44050 39 23998950 559.00 559.00 538.00 538.00 18.00 -3.24% 538.00 2 544.00 1 31.04
2018-04-18 6409 37952 42 20509600 555.00 558.00 536.00 538.00 0.00 0% 535.00 5 538.00 5 31.04
2018-04-19 6409 11129 14 5963660 532.00 545.00 518.00 542.00 4.00 0.74% 535.00 1 543.00 8 31.28
2018-04-20 6409 16050 10 8699950 542.00 546.00 539.00 539.00 3.00 -0.55% 536.00 1 539.00 1 31.10
2018-04-23 6409 4000 4 2116000 525.00 531.00 525.00 531.00 8.00 -1.48% 531.00 1 534.00 1 30.64
2018-04-24 6409 11105 13 5949280 531.00 542.00 526.00 538.00 7.00 1.32% 533.00 1 538.00 3 31.04
2018-04-25 6409 75095 31 39589215 528.00 548.00 520.00 528.00 10.00 -1.86% 527.00 4 533.00 1 30.47
2018-04-26 6409 104119 46 55265070 523.00 534.00 520.00 530.00 2.00 0.38% 526.00 1 530.00 4 30.58
2018-04-27 6409 20139 25 10470419 517.00 522.00 517.00 518.00 12.00 -2.26% 517.00 2 521.00 1 29.89
2018-04-30 6409 27043 30 14138790 518.00 532.00 507.00 528.00 10.00 1.93% 520.00 2 528.00 2 30.47
2018-05-02 6409 17212 19 9045088 518.00 529.00 518.00 527.00 1.00 -0.19% 522.00 1 528.00 6 30.41
2018-05-03 6409 47894 53 24856728 511.00 525.00 511.00 515.00 12.00 -2.28% 514.00 1 515.00 1 29.72
2018-05-04 6409 9033 13 4653962 515.00 518.00 514.00 514.00 1.00 -0.19% 513.00 1 515.00 1 29.66
2018-05-07 6409 65010 69 33455110 526.00 526.00 511.00 511.00 3.00 -0.58% 510.00 6 511.00 1 29.49
2018-05-08 6409 32050 33 16214450 510.00 510.00 501.00 506.00 5.00 -0.98% 505.00 7 507.00 1 29.61
2018-05-09 6409 72000 66 36056500 500.00 506.00 497.50 503.00 3.00 -0.59% 503.00 1 506.00 1 29.43
2018-05-10 6409 82264 44 41064528 495.50 505.00 495.50 501.00 2.00 -0.4% 498.50 2 506.00 1 29.32
2018-05-11 6409 56010 56 28055070 501.00 505.00 500.00 502.00 1.00 0.2% 502.00 4 506.00 2 29.37
2018-05-14 6409 23000 23 11636000 502.00 511.00 502.00 510.00 8.00 1.59% 508.00 1 510.00 1 29.84
2018-05-15 6409 35124 41 18088736 518.00 520.00 508.00 514.00 4.00 0.78% 509.00 2 515.00 2 30.08
2018-05-16 6409 104201 110 53411912 515.00 515.00 511.00 512.00 2.00 -0.39% 512.00 1 515.00 1 29.96
2018-05-17 6409 69030 69 35191300 509.00 512.00 505.00 511.00 1.00 -0.2% 510.00 1 515.00 1 29.90
2018-05-18 6409 678436 66 339926000 511.00 512.00 499.00 501.00 10.00 -1.96% 499.50 1 502.00 2 29.32
2018-05-21 6409 397120 105 204531680 529.00 529.00 510.00 514.00 13.00 2.59% 514.00 1 515.00 1 30.08
2018-05-22 6409 59349 68 29665453 505.00 508.00 496.00 496.00 18.00 -3.5% 496.00 1 499.50 1 29.02
2018-05-23 6409 118069 70 57771793 496.50 499.50 483.00 492.50 3.50 -0.71% 492.50 1 493.00 17 28.82
2018-05-24 6409 35623 33 17532385 492.50 498.50 489.50 495.00 2.50 0.51% 493.00 1 496.00 3 28.96
2018-05-25 6409 20180 22 9866560 490.50 490.50 487.50 490.00 5.00 -1.01% 490.00 4 494.50 2 28.67
2018-05-28 6409 19642 31 9566796 490.00 490.00 484.00 488.00 2.00 -0.41% 485.00 1 489.00 1 28.55
2018-05-29 6409 22000 22 10787500 488.00 498.50 488.00 490.00 2.00 0.41% 488.00 1 490.00 1 28.67
2018-05-30 6409 84070 68 40662380 494.00 494.00 472.00 482.00 8.00 -1.63% 482.00 2 484.00 19 28.20
2018-05-31 6409 133163 93 63520251 482.00 482.50 474.50 474.50 7.50 -1.56% 474.00 9 475.50 2 27.76
2018-06-01 6409 118977 100 55418851 478.00 478.00 461.00 463.00 11.50 -2.42% 462.50 2 467.50 1 27.09
2018-06-04 6409 69144 69 32474036 468.50 473.00 465.00 469.00 6.00 1.3% 468.50 1 470.00 5 27.44
2018-06-05 6409 56129 61 26545210 470.00 487.00 470.00 476.00 7.00 1.49% 475.00 5 479.00 1 27.85
2018-06-06 6409 47199 46 22443224 476.50 476.50 474.00 476.00 0.00 0% 476.00 2 478.00 7 27.85
2018-06-08 6409 44200 51 21383100 486.50 493.00 478.00 478.00 1.00 0.42% 476.50 4 480.00 3 27.97
2018-06-11 6409 97431 33 46543087 477.50 481.50 476.50 480.00 2.00 0.42% 479.00 2 482.00 4 28.09
2018-06-12 6409 42330 48 20960010 487.00 500.00 487.00 500.00 20.00 4.17% 497.00 1 500.00 4 29.26
2018-06-13 6409 58415 66 29632990 502.00 510.00 502.00 509.00 9.00 1.8% 508.00 4 510.00 2 29.78
2018-06-14 6409 54025 57 27087925 498.00 506.00 498.00 499.50 9.50 -1.87% 499.00 3 499.50 2 29.23
2018-06-15 6409 63096 60 31571808 500.00 502.00 500.00 501.00 1.50 0.3% 499.50 1 501.00 4 29.32
2018-06-19 6409 22100 25 10995400 498.00 501.00 494.00 497.00 4.00 -0.8% 496.50 2 499.00 1 29.08
2018-06-20 6409 52428 42 26243000 497.00 503.00 497.00 503.00 6.00 1.21% 500.00 1 504.00 2 29.43
2018-06-21 6409 13050 15 6533300 500.00 502.00 495.00 498.50 4.50 -0.89% 498.50 1 500.00 1 29.17
2018-06-22 6409 13002 14 6452993 486.00 498.00 486.00 498.00 0.50 -0.1% 497.00 3 499.00 1 29.14
2018-06-25 6409 9005 10 4506500 500.00 502.00 500.00 502.00 4.00 0.8% 500.00 3 502.00 1 29.37
2018-06-26 6409 109272 110 54781272 501.00 513.00 499.00 504.00 2.00 0.4% 501.00 4 504.00 1 29.49
2018-06-27 6409 107794 65 54716264 509.00 510.00 502.00 510.00 6.00 1.19% 509.00 1 510.00 4 29.84
2018-06-28 6409 184121 51 94558177 510.00 518.00 506.00 515.00 5.00 0.98% 511.00 2 515.00 2 30.13
2018-06-29 6409 48130 48 25289340 520.00 530.00 520.00 521.00 6.00 1.17% 520.00 14 525.00 1 30.49
2018-07-02 6409 22796 34 11909900 521.00 529.00 520.00 522.00 1.00 0.19% 520.00 10 522.00 1 30.54
2018-07-03 6409 13214 18 6931136 524.00 527.00 524.00 527.00 5.00 0.96% 525.00 10 527.00 1 30.84
2018-07-04 6409 95387 95 51195593 527.00 543.00 527.00 542.00 15.00 2.85% 540.00 1 542.00 1 31.71
2018-07-05 6409 37023 39 19552075 527.00 542.00 523.00 528.00 14.00 -2.58% 524.00 1 528.00 1 30.90
2018-07-06 6409 17811 26 9549380 536.00 536.00 531.00 534.00 6.00 1.14% 534.00 3 535.00 1 31.25
2018-07-09 6409 230189 52 122763871 534.00 540.00 518.00 539.00 5.00 0.94% 534.00 3 539.00 2 31.54
2018-07-10 6409 15108 19 8183996 542.00 543.00 537.00 537.00 2.00 -0.37% 537.00 2 541.00 10 31.42
2018-07-11 6409 30000 30 15716000 523.00 534.00 519.00 519.00 18.00 -3.35% 518.00 4 526.00 2 30.37
2018-07-12 6409 27024 29 14004600 537.00 537.00 513.00 518.00 0.00 -0.19% 515.00 2 518.00 2 30.31
2018-07-13 6409 12499 18 6483981 513.00 526.00 513.00 519.00 1.00 0.19% 518.00 1 521.00 1 30.37
2018-07-16 6409 39299 47 20905430 518.00 537.00 515.00 536.00 17.00 3.28% 533.00 1 536.00 3 31.36
2018-07-17 6409 61498 70 32861924 521.00 539.00 521.00 537.00 1.00 0.19% 535.00 1 537.00 2 31.42
2018-07-18 6409 20120 27 10880400 531.00 545.00 531.00 545.00 8.00 1.49% 540.00 2 545.00 8 31.89
2018-07-19 6409 14996 22 8151844 547.00 547.00 542.00 543.00 2.00 -0.37% 543.00 1 545.00 3 31.77
2018-07-20 6409 39000 39 21019000 542.00 542.00 537.00 539.00 4.00 -0.74% 535.00 1 539.00 1 31.54
2018-07-23 6409 29991 36 16196095 540.00 541.00 538.00 540.00 1.00 0.19% 540.00 1 541.00 2 31.60
2018-07-24 6409 27255 20 14709230 540.00 543.00 536.00 541.00 1.00 0.19% 539.00 1 541.00 6 31.66
2018-07-25 6409 32311 38 17466734 540.00 541.00 540.00 540.00 1.00 -0.18% 540.00 1 542.00 2 31.60
2018-07-26 6409 25018 27 13544810 542.00 545.00 539.00 545.00 5.00 0.93% 540.00 1 545.00 1 31.89
2018-07-27 6409 37157 38 20213094 547.00 555.00 532.00 545.00 0.00 0% 543.00 1 545.00 3 31.89
2018-07-30 6409 21303 28 11463497 536.00 540.00 531.00 538.00 7.00 -1.28% 533.00 1 539.00 1 31.48
2018-07-31 6409 48320 54 25950240 538.00 546.00 532.00 532.00 6.00 -1.12% 531.00 2 539.00 2 31.13
2018-08-01 6409 68848 75 36903200 536.00 550.00 529.00 529.00 3.00 -0.56% 528.00 1 530.00 2 30.95
2018-08-02 6409 49003 49 26224608 530.00 540.00 530.00 536.00 7.00 1.32% 536.00 1 537.00 1 31.36
2018-08-03 6409 20000 20 10745000 548.00 548.00 528.00 538.00 2.00 0.37% 538.00 1 539.00 3 31.48
2018-08-06 6409 6020 8 3248860 544.00 544.00 538.00 538.00 0.00 0% 538.00 1 540.00 2 31.48
2018-08-07 6409 10000 10 5379000 538.00 538.00 537.00 538.00 0.00 0% 538.00 3 540.00 3 31.48
2018-08-08 6409 23000 16 12375000 538.00 539.00 538.00 538.00 0.00 0% 536.00 2 538.00 7 28.71
2018-08-09 6409 116000 102 62380000 541.00 541.00 530.00 538.00 0.00 0% 536.00 1 538.00 14 28.71
2018-08-10 6409 62030 64 33094020 539.00 543.00 528.00 529.00 9.00 -1.67% 527.00 3 531.00 1 28.23
2018-08-13 6409 71018 49 37947540 545.00 545.00 529.00 532.00 3.00 0.57% 530.00 1 533.00 1 28.39
2018-08-14 6409 110206 80 57265854 521.00 530.00 504.00 508.00 24.00 -4.51% 508.00 1 509.00 1 27.11
2018-08-15 6409 60399 43 30253490 498.50 505.00 494.00 505.00 3.00 -0.59% 505.00 3 506.00 1 26.95
2018-08-16 6409 62270 68 31296270 503.00 504.00 500.00 504.00 1.00 -0.2% 503.00 2 504.00 1 26.89
2018-08-17 6409 37085 40 19131775 506.00 524.00 506.00 518.00 14.00 2.78% 515.00 1 518.00 4 27.64
2018-08-20 6409 58080 33 30177780 514.00 521.00 514.00 518.00 0.00 0% 515.00 1 518.00 1 27.64
2018-08-21 6409 49000 47 25541000 517.00 528.00 517.00 521.00 3.00 0.58% 520.00 4 521.00 4 27.80
2018-08-22 6409 29078 28 15004638 512.00 519.00 512.00 516.00 5.00 -0.96% 516.00 1 518.00 4 27.53
2018-08-23 6409 58627 66 30438175 512.00 521.00 512.00 519.00 3.00 0.58% 519.00 1 520.00 3 27.69
2018-08-24 6409 44954 47 23451218 520.00 526.00 520.00 520.00 1.00 0.19% 520.00 2 521.00 3 27.75
2018-08-27 6409 57000 57 29876000 531.00 531.00 520.00 526.00 6.00 1.15% 523.00 1 527.00 3 28.07
2018-08-28 6409 56596 59 29641112 537.00 537.00 520.00 526.00 0.00 0% 523.00 1 526.00 1 28.07
2018-08-29 6409 54420 57 28805340 521.00 531.00 521.00 530.00 4.00 0.76% 528.00 1 530.00 4 28.28
2018-08-30 6409 37030 36 19817960 530.00 540.00 530.00 532.00 2.00 0.38% 531.00 1 532.00 8 28.39
2018-08-31 6409 53806 49 28481150 538.00 538.00 523.00 529.00 3.00 -0.56% 524.00 2 530.00 6 28.23
2018-09-03 6409 35282 36 18442460 512.00 529.00 512.00 525.00 4.00 -0.76% 525.00 1 529.00 10 28.01
2018-09-04 6409 27100 29 14260500 525.00 530.00 525.00 525.00 0.00 0% 523.00 2 525.00 2 28.01
2018-09-05 6409 54004 57 28597096 517.00 535.00 517.00 527.00 2.00 0.38% 526.00 3 531.00 6 28.12
2018-09-06 6409 222414 204 118314216 530.00 553.00 524.00 544.00 17.00 3.23% 544.00 1 551.00 13 29.03
2018-09-07 6409 270876 145 147262132 533.00 553.00 533.00 541.00 3.00 -0.55% 536.00 4 541.00 1 28.87
2018-09-10 6409 235387 165 125725740 541.00 550.00 520.00 525.00 16.00 -2.96% 524.00 2 525.00 3 28.01
2018-09-11 6409 115000 65 61077610 525.00 537.00 516.00 531.00 6.00 1.14% 527.00 1 531.00 3 28.34
2018-09-12 6409 118040 115 63178400 531.00 544.00 531.00 535.00 4.00 0.75% 535.00 1 536.00 2 28.55
2018-09-13 6409 135350 136 72371450 534.00 537.00 530.00 530.00 5.00 -0.93% 530.00 3 534.00 4 28.28
2018-09-14 6409 524500 23 278642120 538.00 538.00 527.00 533.00 3.00 0.57% 530.00 9 535.00 1 28.44
2018-09-17 6409 11010 12 5900380 538.00 538.00 534.00 538.00 5.00 0.94% 534.00 6 539.00 5 28.71
2018-09-18 6409 214879 153 117884846 538.00 557.00 538.00 549.00 11.00 2.04% 547.00 3 549.00 4 29.30
2018-09-19 6409 168004 124 91527286 555.00 555.00 540.00 540.00 9.00 -1.64% 539.00 8 544.00 2 28.82
2018-09-20 6409 67136 22 36418728 555.00 555.00 537.00 541.00 1.00 0.19% 537.00 8 542.00 2 28.87
2018-09-21 6409 109725 50 60045400 547.00 550.00 541.00 550.00 9.00 1.66% 544.00 1 550.00 4 29.35
2018-09-25 6409 656506 98 362315042 550.00 553.00 549.00 552.00 2.00 0.36% 552.00 2 553.00 4 29.46
2018-09-26 6409 185138 15 101352504 550.00 550.00 546.00 548.00 4.00 -0.72% 546.00 2 548.00 1 29.24
2018-09-27 6409 34062 38 18697914 546.00 554.00 545.00 547.00 1.00 -0.18% 547.00 6 549.00 1 29.19
2018-09-28 6409 719156 108 389775876 546.00 548.00 536.00 536.00 11.00 -2.01% 536.00 3 541.00 1 28.60
2018-10-01 6409 73399 34 39795445 543.00 544.00 541.00 542.00 6.00 1.12% 542.00 6 544.00 2 28.92
2018-10-02 6409 309033 53 169130840 543.00 550.00 543.00 547.00 5.00 0.92% 547.00 3 549.00 3 29.19
2018-10-03 6409 310000 22 169530000 542.00 548.00 542.00 544.00 3.00 -0.55% 543.00 3 548.00 6 29.03
2018-10-04 6409 352178 34 189455518 541.00 541.00 534.00 534.00 10.00 -1.84% 534.00 2 536.00 1 28.50
2018-10-05 6409 47091 46 24447502 530.00 532.00 514.00 517.00 17.00 -3.18% 517.00 1 518.00 1 27.59
2018-10-08 6409 141305 56 72943550 517.00 523.00 513.00 513.00 4.00 -0.77% 510.00 2 513.00 8 27.37
2018-10-09 6409 26335 29 13434845 516.00 516.00 507.00 510.00 3.00 -0.58% 507.00 3 509.00 2 27.21
2018-10-11 6409 272075 124 134173512 510.00 510.00 489.50 493.50 16.50 -3.24% 491.00 1 493.50 6 26.33
2018-10-12 6409 76583 70 37311421 471.50 493.00 471.50 489.50 4.00 -0.81% 489.00 2 490.00 1 26.12
2018-10-15 6409 65845 71 31437565 479.50 485.50 472.50 480.50 9.00 -1.84% 479.00 2 480.50 5 25.64
2018-10-16 6409 52097 57 25324336 480.50 491.50 476.00 487.00 6.50 1.35% 485.00 3 487.00 1 25.99
2018-10-17 6409 67050 67 32707825 490.00 495.00 481.50 482.00 5.00 -1.03% 482.00 5 484.50 1 25.72
2018-10-18 6409 63030 66 30857200 482.00 497.50 482.00 490.00 8.00 1.66% 490.00 9 491.00 1 26.15
2018-10-19 6409 81005 74 40300510 482.50 504.00 482.50 502.00 12.00 2.45% 497.00 3 502.00 1 26.79
2018-10-22 6409 3120 6 1536020 489.00 494.00 489.00 494.00 8.00 -1.59% 494.00 12 498.50 1 26.36
2018-10-23 6409 93009 94 45735468 494.00 510.00 487.00 492.00 2.00 -0.4% 492.00 4 492.50 1 26.25
2018-10-24 6409 83000 46 40808460 499.00 499.00 480.00 496.00 4.00 0.81% 493.00 7 497.00 3 26.47
2018-10-25 6409 50110 48 24647900 490.00 501.00 483.00 493.00 3.00 -0.6% 493.00 1 496.00 3 26.31
2018-10-26 6409 113165 111 56041680 493.50 499.50 489.00 495.00 2.00 0.41% 495.00 7 497.00 3 26.41
2018-10-29 6409 162005 128 79845980 491.00 499.50 490.00 499.00 4.00 0.81% 496.00 2 499.50 2 26.63
2018-10-30 6409 116000 112 57503000 499.00 500.00 491.50 498.50 0.50 -0.1% 492.00 4 499.00 2 26.60
2018-10-31 6409 118410 106 58625270 495.00 499.50 492.00 499.50 1.00 0.2% 499.00 1 501.00 6 26.65
2018-11-01 6409 54051 26 26935778 500.00 501.00 492.00 497.50 2.00 -0.4% 497.00 4 501.00 2 26.55
2018-11-02 6409 217887 95 108296678 498.00 498.00 494.00 498.00 0.50 0.1% 496.00 1 500.00 1 26.57
2018-11-05 6409 68050 30 33572400 497.50 499.00 490.00 498.00 0.00 0% 493.50 3 499.00 8 26.57
2018-11-06 6409 70609 73 34820019 496.50 496.50 490.00 495.00 3.00 -0.6% 495.00 1 496.00 7 26.41
2018-11-07 6409 24200 25 12089400 499.00 501.00 497.50 500.00 5.00 1.01% 500.00 13 502.00 2 26.68
2018-11-08 6409 84081 89 42004905 495.50 510.00 483.00 508.00 8.00 1.6% 505.00 3 509.00 3 27.11
2018-11-09 6409 20102 23 10078898 500.00 505.00 500.00 502.00 6.00 -1.18% 502.00 4 505.00 2 26.79
2018-11-12 6409 139167 146 72120506 503.00 522.00 503.00 522.00 20.00 3.98% 518.00 2 523.00 7 23.92
2018-11-13 6409 156254 159 82682128 522.00 542.00 519.00 533.00 11.00 2.11% 531.00 1 535.00 1 24.43
2018-11-14 6409 125250 127 65862500 541.00 541.00 518.00 525.00 8.00 -1.5% 523.00 1 525.00 24 24.06
2018-11-16 6409 33000 33 16872000 518.00 524.00 505.00 509.00 16.00 -3.05% 509.00 1 513.00 1 23.33
2018-11-19 6409 45000 45 22760000 498.50 511.00 498.50 507.00 2.00 -0.39% 507.00 10 513.00 1 23.24
2018-11-20 6409 29000 28 14778000 507.00 513.00 503.00 513.00 6.00 1.18% 510.00 5 513.00 1 23.51
2018-11-21 6409 81000 79 41729000 508.00 517.00 508.00 515.00 2.00 0.39% 515.00 4 519.00 3 23.60
2018-11-22 6409 26275 29 13654175 521.00 522.00 516.00 520.00 5.00 0.97% 518.00 1 519.00 1 23.83
2018-11-23 6409 16884 18 8774144 520.00 521.00 519.00 520.00 0.00 0% 520.00 1 521.00 1 23.83
2018-11-26 6409 75050 75 40015400 528.00 539.00 524.00 531.00 11.00 2.12% 531.00 1 532.00 2 24.34
2018-11-27 6409 45020 46 23624460 517.00 531.00 517.00 524.00 7.00 -1.32% 524.00 4 525.00 1 24.01
2018-11-28 6409 72060 74 37927320 529.00 534.00 523.00 523.00 1.00 -0.19% 522.00 6 524.00 2 23.97
2018-11-29 6409 46051 49 23965571 520.00 522.00 520.00 521.00 2.00 -0.38% 520.00 2 522.00 3 23.88
2018-11-30 6409 286000 65 147679000 520.00 520.00 511.00 516.00 5.00 -0.96% 515.00 4 516.00 1 23.65
2018-12-03 6409 317640 96 167615100 522.00 544.00 518.00 535.00 19.00 3.68% 535.00 11 537.00 2 24.52
2018-12-04 6409 70560 75 37659920 544.00 544.00 530.00 535.00 0.00 0% 533.00 2 537.00 5 24.52
2018-12-05 6409 57020 59 29749440 529.00 534.00 518.00 521.00 14.00 -2.62% 521.00 5 526.00 6 23.88
2018-12-06 6409 90213 96 46402269 521.00 521.00 510.00 517.00 4.00 -0.77% 515.00 1 517.00 2 23.69
2018-12-07 6409 36390 37 18889020 517.00 522.00 513.00 521.00 4.00 0.77% 520.00 2 523.00 1 23.88
2018-12-10 6409 140018 144 70828144 524.00 525.00 502.00 508.00 13.00 -2.5% 506.00 1 509.00 3 23.28
2018-12-11 6409 36050 37 18164500 505.00 510.00 498.50 505.00 3.00 -0.59% 505.00 2 508.00 1 23.14
2018-12-12 6409 104342 108 52669552 505.00 512.00 498.00 509.00 4.00 0.79% 505.00 4 509.00 6 23.33
2018-12-13 6409 83578 86 42894248 504.00 521.00 504.00 520.00 11.00 2.16% 517.00 1 521.00 1 23.83
2018-12-14 6409 119603 123 63316987 530.00 533.00 522.00 533.00 13.00 2.5% 531.00 10 534.00 4 24.43
2018-12-17 6409 82354 89 43968036 533.00 537.00 530.00 537.00 4.00 0.75% 534.00 3 537.00 4 24.61
2018-12-18 6409 204521 100 108345046 537.00 537.00 521.00 529.00 8.00 -1.49% 527.00 6 530.00 1 24.24
2018-12-19 6409 361032 364 190025960 533.00 533.00 524.00 531.00 2.00 0.38% 529.00 1 530.00 2 24.34
2018-12-20 6409 61028 61 32468840 531.00 535.00 530.00 532.00 1.00 0.19% 532.00 4 533.00 2 24.38
2018-12-21 6409 86576 87 45918976 531.00 532.00 529.00 530.00 2.00 -0.38% 530.00 2 531.00 1 24.29
2018-12-22 6409 1088 3 571200 525.00 525.00 525.00 525.00 5.00 -0.94% 526.00 4 530.00 1 24.06
2018-12-24 6409 84407 87 44359047 525.00 529.00 523.00 524.00 1.00 -0.19% 524.00 13 529.00 1 24.01
2018-12-25 6409 15029 17 7899312 529.00 529.00 524.00 528.00 4.00 0.76% 528.00 1 529.00 2 24.20
2018-12-26 6409 106872 114 57415264 530.00 543.00 529.00 540.00 12.00 2.27% 537.00 4 540.00 15 24.75
2018-12-27 6409 75378 77 40897498 542.00 544.00 541.00 544.00 4.00 0.74% 542.00 1 544.00 2 24.93
2018-12-28 6409 252175 98 135306370 531.00 540.00 528.00 537.00 7.00 -1.29% 537.00 30 538.00 3 24.61