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　444.00
0
0%		452.50
8.5
1.91%		467.50
15
3.31%		467.00
-0.5
-0.11%		 　461.00
-6
-1.28%		455.00
-6
-1.3%		458.50
3.5
0.77%		491.00
32.5
7.09%		483.00
-8
-1.63%		 　497.00
14
2.9%		508.00
11
2.21%		507.00
-1
-0.2%		498.00
-9
-1.78%		495.00
-3
-0.6%		 　501.00
6
1.21%		484.00
-17
-3.39%		485.00
1
0.21%		474.00
-11
-2.27%		481.00
7
1.48%		 　482.00
1
0.21%		468.50
-13.5
-2.8%		475.00
6.5
1.39%		479.85
2 月476.00
1
0.21%		485.00
9
1.89%		 　482.00
-3
-0.62%		454.50
-27.5
-5.71%		455.00
0.5
0.11%		452.00
-3
-0.66%		455.00
3
0.66%		 　464.00
9
1.98%		 　　　　　　　455.00
-9
-1.94%		500.00
45
9.89%		509.00
9
1.8%		 　508.00
-1
-0.2%		497.00
-11
-2.17%		 484.26
3 月517.00
20
4.02%		507.00
-10
-1.93%		 　496.00
-11
-2.17%		515.00
19
3.83%		529.00
14
2.72%		523.00
-6
-1.13%		514.00
-9
-1.72%		 　511.00
-3
-0.58%		506.00
-5
-0.98%		505.00
-1
-0.2%		499.00
-6
-1.19%		 　　　493.50
-5.5
-1.1%		499.00
5.5
1.11%		492.00
-7
-1.4%		475.00
-17
-3.46%		 　482.50
7.5
1.58%		484.50
2
0.41%		478.50
-6
-1.24%		479.00
0.5
0.1%		 495.50
16.5
3.44%		499.2
4 月 472.50
-23
-4.64%		450.00
-22.5
-4.76%		 　　　　471.00
21
4.67%		472.50
1.5
0.32%		488.00
15.5
3.28%		480.50
-7.5
-1.54%		480.50
0
0%		 　488.50
8
1.66%		485.00
-3.5
-0.72%		497.00
12
2.47%		517.00
20
4.02%		500.00
-17
-3.29%		 　491.00
-9
-1.8%		485.50
-5.5
-1.12%		474.00
-11.5
-2.37%		472.50
-1.5
-0.32%		475.00
2.5
0.53%		 　482.00
7
1.47%		 481.88
5 月　477.50
-4.5
-0.93%		478.50
1
0.21%		477.00
-1.5
-0.31%		 　472.50
-4.5
-0.94%		475.50
3
0.63%		472.00
-3.5
-0.74%		474.00
2
0.42%		469.50
-4.5
-0.95%		 　480.00
10.5
2.24%		472.00
-8
-1.67%		476.00
4
0.85%		480.00
4
0.84%		497.00
17
3.54%		 　499.00
2
0.4%		482.50
-16.5
-3.31%		486.50
4
0.83%		485.00
-1.5
-0.31%		488.50
3.5
0.72%		 　503.00
14.5
2.97%		491.00
-12
-2.39%		483.00
-8
-1.63%		487.50
4.5
0.93%		483.15
6 月481.50
-6
-1.23%		 　487.00
5.5
1.14%		485.50
-1.5
-0.31%		495.00
9.5
1.96%		 474.00
-21
-4.24%		 　464.00
-10
-2.11%		466.00
2
0.43%		448.00
-18
-3.86%		450.00
2
0.45%		447.50
-2.5
-0.56%		 　　451.50
4
0.89%		449.00
-2.5
-0.55%		440.00
-9
-2%		432.00
-8
-1.82%		 　427.00
-5
-1.16%		416.00
-11
-2.58%		418.00
2
0.48%		423.00
5
1.2%		442.50
19.5
4.61%		 451.15
7 月　414.50
-28
-6.33%		373.50
-41
-9.89%		366.00
-7.5
-2.01%		356.00
-10
-2.73%		357.00
1
0.28%		 　368.50
11.5
3.22%		405.00
36.5
9.91%		399.00
-6
-1.48%		403.00
4
1%		402.50
-0.5
-0.12%		 　395.50
-7
-1.74%		385.50
-10
-2.53%		395.50
10
2.59%		393.00
-2.5
-0.63%		410.50
17.5
4.45%		 　377.50
-33
-8.04%		376.00
-1.5
-0.4%		378.00
2
0.53%		385.00
7
1.85%		385.50
0.5
0.13%		 　383.00
-2.5
-0.65%		379.00
-4
-1.04%		385.13
8 月380.00
1
0.26%		375.00
-5
-1.32%		383.00
8
2.13%		 　387.00
4
1.04%		380.50
-6.5
-1.68%		379.00
-1.5
-0.39%		381.50
2.5
0.66%		370.00
-11.5
-3.01%		 　351.00
-19
-5.14%		338.00
-13
-3.7%		304.50
-33.5
-9.91%		278.50
-26
-8.54%		275.00
-3.5
-1.26%		 　278.00
3
1.09%		290.50
12.5
4.5%		284.50
-6
-2.07%		288.00
3.5
1.23%		284.50
-3.5
-1.22%		 　299.50
15
5.27%		303.50
4
1.34%		302.00
-1.5
-0.49%		302.00
0
0%		299.00
-3
-0.99%		327.04
9 月 　288.00
-11
-3.68%		297.00
9
3.13%		294.50
-2.5
-0.84%		288.00
-6.5
-2.21%		266.50
-21.5
-7.47%		 　242.50
-24
-9.01%		250.00
7.5
3.09%		242.00
-8
-3.2%		257.00
15
6.2%		274.00
17
6.61%		 　257.00
-17
-6.2%		267.50
10.5
4.09%		282.00
14.5
5.42%		287.50
5.5
1.95%		286.50
-1
-0.35%		 　　294.00
7.5
2.62%		290.00
-4
-1.36%		280.50
-9.5
-3.28%		279.50
-1
-0.36%		 275.81
10 月288.50
9
3.22%		283.50
-5
-1.73%		278.00
-5.5
-1.94%		281.00
3
1.08%		257.00
-24
-8.54%		 　249.00
-8
-3.11%		256.00
7
2.81%		 230.50
-25.5
-9.96%		232.50
2
0.87%		 　229.00
-3.5
-1.51%		227.50
-1.5
-0.66%		214.00
-13.5
-5.93%		217.50
3.5
1.64%		225.50
8
3.68%		 　223.00
-2.5
-1.11%		207.50
-15.5
-6.95%		207.00
-0.5
-0.24%		195.50
-11.5
-5.56%		195.00
-0.5
-0.26%		 　194.00
-1
-0.51%		195.00
1
0.52%		205.00
10
5.13%		230.26
11 月210.00
5
2.44%		219.50
9.5
4.52%		 　209.50
-10
-4.56%		197.00
-12.5
-5.97%		211.00
14
7.11%		220.00
9
4.27%		223.00
3
1.36%		 　228.50
5.5
2.47%		236.00
7.5
3.28%		228.50
-7.5
-3.18%		 232.00
3.5
1.53%		 　234.00
2
0.86%		236.00
2
0.85%		231.00
-5
-2.12%		237.50
6.5
2.81%		229.50
-8
-3.37%		 　231.50
2
0.87%		243.50
12
5.18%		254.50
11
4.52%		254.00
-0.5
-0.2%		262.50
8.5
3.35%		 231.59
12 月　　288.50
26
9.9%		287.00
-1.5
-0.52%		272.00
-15
-5.23%		252.00
-20
-7.35%		262.00
10
3.97%		 　251.50
-10.5
-4.01%		259.00
7.5
2.98%		269.00
10
3.86%		268.50
-0.5
-0.19%		259.00
-9.5
-3.54%		 　256.00
-3
-1.16%		252.50
-3.5
-1.37%		254.00
1.5
0.59%		250.50
-3.5
-1.38%		250.00
-0.5
-0.2%		245.00
-5
-2%		 248.50
3.5
1.43%		240.50
-8
-3.22%		243.00
2.5
1.04%		245.00
2
0.82%		244.00
-1
-0.41%		　　　256.4

說明:最高漲幅:9.91%最低跌幅:-9.96% 最高價:529.00最低價:194.00平均價:379.08,灰色底表示週末,漲143天(1229)元,跌159天(-1461)元,平盤3天
10%=4,7%=3,6%=1,5%=11,4%=14,3%=25,2%=23,1%=44,0%=21,-0%=2,-1%=3,-2%=4,-3%=4,-4%=8,-5%=9,-6%=9,-7%=16,-8%=21,-9%=33,-10%=50,

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 6414 208389 201 92682105 450.00 450.00 443.00 444.00 6.00 0% 444.00 8 445.00 1 32.27
2018-01-03 6414 460486 425 207629412 447.50 454.50 444.50 452.50 8.50 1.91% 452.50 4 453.00 4 32.89
2018-01-04 6414 965265 867 446553351 452.50 469.50 451.50 467.50 15.00 3.31% 467.00 5 468.00 6 33.98
2018-01-05 6414 330150 343 153078050 469.00 469.00 459.00 467.00 0.50 -0.11% 466.00 3 467.00 2 33.94
2018-01-08 6414 250198 251 115789573 467.00 469.50 459.50 461.00 6.00 -1.28% 460.50 5 462.00 4 33.50
2018-01-09 6414 149387 151 68229825 461.50 461.50 455.00 455.00 6.00 -1.3% 455.00 22 456.00 2 33.07
2018-01-10 6414 1078610 1004 503975880 468.50 475.00 458.50 458.50 3.50 0.77% 458.50 2 460.00 4 33.32
2018-01-11 6414 2326997 1996 1118176030 464.50 492.00 463.50 491.00 32.50 7.09% 490.00 70 491.00 7 35.68
2018-01-12 6414 1013328 956 496453752 500.00 501.00 482.00 483.00 8.00 -1.63% 483.00 61 484.00 3 35.10
2018-01-15 6414 607493 604 299570535 487.00 497.50 487.00 497.00 14.00 2.9% 495.00 2 497.00 35 36.12
2018-01-16 6414 1347778 1251 676741946 494.00 510.00 488.50 508.00 11.00 2.21% 507.00 2 508.00 74 36.92
2018-01-17 6414 654125 609 329615375 504.00 509.00 494.50 507.00 1.00 -0.2% 506.00 1 507.00 11 36.85
2018-01-18 6414 511243 511 257258014 509.00 512.00 498.00 498.00 9.00 -1.78% 497.50 12 500.00 3 36.19
2018-01-19 6414 433810 395 215355043 504.00 504.00 492.00 495.00 3.00 -0.6% 494.50 1 495.00 1 35.97
2018-01-22 6414 446388 372 223638000 498.00 505.00 496.00 501.00 6.00 1.21% 500.00 2 501.00 3 36.41
2018-01-23 6414 622967 607 306208528 503.00 504.00 481.00 484.00 17.00 -3.39% 484.00 8 485.00 3 35.17
2018-01-24 6414 287380 281 139698300 484.00 490.50 482.00 485.00 1.00 0.21% 485.00 4 487.50 1 35.25
2018-01-25 6414 503679 461 241063401 485.00 489.00 472.50 474.00 11.00 -2.27% 474.00 15 474.50 1 34.45
2018-01-26 6414 245262 232 117393784 476.00 482.00 470.50 481.00 7.00 1.48% 481.00 3 481.50 1 34.96
2018-01-29 6414 337243 307 163282126 485.00 487.50 481.00 482.00 1.00 0.21% 481.50 4 483.00 5 35.03
2018-01-30 6414 670676 605 314585720 478.00 478.00 464.00 468.50 13.50 -2.8% 468.00 4 468.50 1 34.05
2018-01-31 6414 300232 285 141999113 468.50 476.50 465.00 475.00 6.50 1.39% 474.50 1 475.00 13 34.52
2018-02-01 6414 314255 298 150431880 473.00 481.50 473.00 476.00 1.00 0.21% 476.00 5 477.00 3 34.59
2018-02-02 6414 361268 341 174448980 474.50 488.50 474.50 485.00 9.00 1.89% 484.00 1 485.50 4 35.25
2018-02-05 6414 355082 333 168653392 470.50 482.50 468.50 482.00 3.00 -0.62% 480.00 2 482.00 3 35.03
2018-02-06 6414 1255293 1105 572035544 470.00 475.00 436.50 454.50 27.50 -5.71% 453.50 2 455.00 7 33.03
2018-02-07 6414 666876 642 309964960 466.00 473.00 455.00 455.00 0.50 0.11% 455.00 3 456.00 2 33.07
2018-02-08 6414 280050 269 127290724 455.50 461.50 448.50 452.00 3.00 -0.66% 452.00 1 453.50 2 32.85
2018-02-09 6414 468566 473 207390530 436.00 455.00 432.00 455.00 3.00 0.66% 455.00 1 455.50 5 33.07
2018-02-12 6414 453806 437 209389260 458.00 466.50 455.00 464.00 9.00 1.98% 462.00 2 464.00 5 33.72
2018-02-21 6414 839433 759 386772094 464.00 472.00 452.00 455.00 9.00 -1.94% 454.50 1 455.00 2 33.07
2018-02-22 6414 3130329 2425 1530332500 463.00 500.00 463.00 500.00 45.00 9.89% 500.00 685 0.00 0 36.34
2018-02-23 6414 2169700 1851 1095736500 507.00 511.00 496.00 509.00 9.00 1.8% 509.00 11 510.00 51 36.99
2018-02-26 6414 2256437 2053 1179005685 518.00 533.00 508.00 508.00 1.00 -0.2% 508.00 1 509.00 1 36.92
2018-02-27 6414 906884 857 458112168 516.00 518.00 496.00 497.00 11.00 -2.17% 497.00 37 498.50 1 36.12
2018-03-01 6414 835538 785 424794032 499.50 517.00 496.00 517.00 20.00 4.02% 515.00 1 517.00 6 37.57
2018-03-02 6414 674721 632 342506547 511.00 512.00 504.00 507.00 10.00 -1.93% 507.00 4 508.00 3 36.85
2018-03-05 6414 597773 572 298485408 509.00 510.00 494.00 496.00 11.00 -2.17% 495.50 6 496.00 1 36.05
2018-03-06 6414 874385 758 442435235 503.00 515.00 497.00 515.00 19.00 3.83% 514.00 1 515.00 6 37.43
2018-03-07 6414 1668548 1504 876508344 513.00 536.00 509.00 529.00 14.00 2.72% 528.00 4 529.00 2 38.44
2018-03-08 6414 958265 901 504978800 525.00 536.00 520.00 523.00 6.00 -1.13% 522.00 1 524.00 2 38.01
2018-03-09 6414 391738 387 202552332 522.00 529.00 511.00 514.00 9.00 -1.72% 513.00 17 514.00 1 37.35
2018-03-12 6414 368460 353 189752140 521.00 521.00 511.00 511.00 3.00 -0.58% 511.00 1 513.00 3 37.14
2018-03-13 6414 659869 678 340392714 519.00 527.00 506.00 506.00 5.00 -0.98% 506.00 16 508.00 1 36.77
2018-03-14 6414 662517 634 332073085 507.00 508.00 498.00 505.00 1.00 -0.2% 504.00 4 505.00 3 36.70
2018-03-15 6414 534192 505 267150768 507.00 507.00 496.50 499.00 6.00 -1.19% 499.00 3 499.50 1 36.26
2018-03-20 6414 202288 214 99371127 486.00 494.00 486.00 493.50 6.50 -1.1% 493.00 1 494.00 10 35.86
2018-03-21 6414 689402 676 346515000 499.00 507.00 498.00 499.00 5.50 1.11% 499.00 3 501.00 4 36.26
2018-03-22 6414 350041 321 174027336 504.00 504.00 492.00 492.00 7.00 -1.4% 492.00 5 494.00 4 35.76
2018-03-23 6414 559402 483 268636875 481.50 488.00 475.00 475.00 17.00 -3.46% 475.00 17 476.00 3 34.52
2018-03-26 6414 199892 211 95761388 477.00 483.00 472.00 482.50 7.50 1.58% 482.00 6 482.50 1 35.07
2018-03-27 6414 410383 408 199600255 491.00 492.00 481.50 484.50 2.00 0.41% 484.50 2 485.00 3 35.21
2018-03-28 6414 357935 347 172568893 484.50 487.00 477.00 478.50 6.00 -1.24% 478.50 1 479.00 6 34.77
2018-03-29 6414 241030 206 115103960 479.50 481.00 473.00 479.00 0.50 0.1% 479.00 10 479.50 1 34.81
2018-03-31 6414 1384905 1255 688148070 489.00 501.00 489.00 495.50 0.00 3.44% 495.50 1 496.50 1 36.01
2018-04-02 6414 1139705 1077 547524650 496.50 498.00 472.00 472.50 23.00 -4.64% 472.50 4 474.00 5 31.90
2018-04-03 6414 1472416 1406 666155104 468.00 468.00 442.00 450.00 22.50 -4.76% 450.00 2 450.50 1 30.38
2018-04-09 6414 1668259 1526 761886302 450.00 471.00 434.00 471.00 21.00 4.67% 470.00 4 471.00 2 31.80
2018-04-10 6414 1191616 1012 561921822 462.50 478.00 460.00 472.50 1.50 0.32% 472.50 4 473.00 1 31.90
2018-04-11 6414 1008343 897 487444384 476.00 488.00 476.00 488.00 15.50 3.28% 487.00 5 488.00 7 32.95
2018-04-12 6414 485806 463 233285992 487.50 487.50 475.50 480.50 7.50 -1.54% 478.00 7 480.50 1 32.44
2018-04-13 6414 294766 303 142152882 485.00 485.00 480.00 480.50 0.00 0% 480.50 78 483.50 2 32.44
2018-04-16 6414 663338 600 324027268 483.00 495.00 480.50 488.50 8.00 1.66% 488.50 1 490.00 3 32.98
2018-04-17 6414 678616 624 332826760 497.00 498.00 484.00 485.00 3.50 -0.72% 484.00 6 485.00 1 32.75
2018-04-18 6414 999633 931 497936835 499.50 503.00 492.50 497.00 12.00 2.47% 497.00 75 498.00 1 33.56
2018-04-19 6414 1906420 1714 989125140 505.00 528.00 501.00 517.00 20.00 4.02% 517.00 5 518.00 1 34.91
2018-04-20 6414 815865 759 415568095 517.00 525.00 500.00 500.00 17.00 -3.29% 500.00 14 503.00 8 33.76
2018-04-23 6414 510339 460 254494788 507.00 510.00 488.00 491.00 9.00 -1.8% 490.50 5 491.00 1 33.15
2018-04-24 6414 395637 351 192310733 494.50 496.00 481.50 485.50 5.50 -1.12% 485.50 3 488.00 1 32.78
2018-04-25 6414 496800 482 237688700 485.50 488.50 470.00 474.00 11.50 -2.37% 474.00 6 475.00 5 32.01
2018-04-26 6414 374729 343 178984180 479.00 480.50 472.50 472.50 1.50 -0.32% 472.00 7 474.50 10 31.90
2018-04-27 6414 405785 364 192973160 480.00 484.50 469.50 475.00 2.50 0.53% 474.50 3 475.00 185 32.07
2018-04-30 6414 335070 311 161685590 478.00 487.00 478.00 482.00 7.00 1.47% 481.50 2 482.00 8 32.55
2018-05-02 6414 185811 200 89256036 482.50 484.00 477.00 477.50 4.50 -0.93% 477.00 1 478.00 1 32.24
2018-05-03 6414 399455 394 192774217 481.00 489.00 478.00 478.50 1.00 0.21% 478.50 1 479.50 1 32.31
2018-05-04 6414 169011 165 80591269 483.00 484.00 473.00 477.00 1.50 -0.31% 474.50 1 477.00 115 32.21
2018-05-07 6414 208292 197 98779908 480.00 480.00 472.50 472.50 4.50 -0.94% 472.50 1 473.50 9 31.90
2018-05-08 6414 535737 433 254644839 477.50 479.00 473.50 475.50 3.00 0.63% 475.50 3 476.50 2 32.11
2018-05-09 6414 579494 514 276737168 479.00 481.50 471.00 472.00 3.50 -0.74% 472.00 13 473.00 5 31.87
2018-05-10 6414 852305 695 402968722 475.00 479.00 469.00 474.00 2.00 0.42% 473.00 1 474.00 2 32.01
2018-05-11 6414 473655 447 224391850 477.50 478.00 469.50 469.50 4.50 -0.95% 469.50 2 470.00 2 31.70
2018-05-14 6414 737734 664 352826990 471.50 484.00 471.00 480.00 10.50 2.24% 479.50 5 480.00 34 32.41
2018-05-15 6414 2097350 1838 1019050200 484.50 502.00 469.00 472.00 8.00 -1.67% 472.00 23 473.00 1 31.64
2018-05-16 6414 600198 519 284968446 475.00 478.00 469.00 476.00 4.00 0.85% 475.50 2 476.00 2 31.90
2018-05-17 6414 457640 423 219921700 480.00 485.00 476.50 480.00 4.00 0.84% 479.50 3 480.00 1 32.17
2018-05-18 6414 1425276 1264 705177844 482.00 505.00 480.00 497.00 17.00 3.54% 497.00 3 498.00 3 33.31
2018-05-21 6414 695800 633 347646300 498.00 505.00 493.50 499.00 2.00 0.4% 497.50 1 499.00 4 33.45
2018-05-22 6414 612329 574 300237565 500.00 502.00 482.50 482.50 16.50 -3.31% 482.50 1 484.00 1 32.34
2018-05-23 6414 327388 314 159015871 485.00 490.50 480.50 486.50 4.00 0.83% 486.00 18 487.50 1 32.61
2018-05-24 6414 187472 191 91288420 493.50 493.50 485.00 485.00 1.50 -0.31% 484.50 2 485.50 1 32.51
2018-05-25 6414 334214 313 163421004 485.00 492.00 483.50 488.50 3.50 0.72% 488.00 3 488.50 1 32.74
2018-05-28 6414 631803 564 316093500 493.00 505.00 489.00 503.00 14.50 2.97% 502.00 2 504.00 10 33.71
2018-05-29 6414 318120 304 157425100 500.00 500.00 491.00 491.00 12.00 -2.39% 490.50 1 491.00 23 32.91
2018-05-30 6414 280236 279 136389548 496.50 496.50 483.00 483.00 8.00 -1.63% 483.00 16 484.00 1 32.37
2018-05-31 6414 372598 296 180435530 487.00 488.00 477.50 487.50 4.50 0.93% 487.50 3 488.00 5 32.67
2018-06-01 6414 150464 161 72555648 488.00 488.00 479.00 481.50 6.00 -1.23% 481.50 5 484.50 3 32.27
2018-06-04 6414 134386 133 65237324 483.50 488.00 483.00 487.00 5.50 1.14% 486.50 3 487.00 10 32.64
2018-06-05 6414 570050 481 279849100 493.00 498.50 483.00 485.50 1.50 -0.31% 485.00 2 488.00 4 32.54
2018-06-06 6414 778647 585 384876230 488.00 498.00 487.00 495.00 9.50 1.96% 495.00 2 495.50 1 33.18
2018-06-08 6414 388682 377 185369496 482.00 483.50 473.00 474.00 6.50 -4.24% 473.50 20 474.00 4 31.77
2018-06-11 6414 660399 636 307993232 476.50 477.50 462.00 464.00 10.00 -2.11% 464.00 18 465.00 1 31.10
2018-06-12 6414 401397 404 188181890 470.00 472.50 465.00 466.00 2.00 0.43% 466.00 6 468.50 1 31.23
2018-06-13 6414 976512 929 441896936 466.00 469.00 446.00 448.00 18.00 -3.86% 447.50 2 449.00 2 30.03
2018-06-14 6414 425905 421 191433370 451.00 452.50 445.00 450.00 2.00 0.45% 450.00 15 451.00 4 30.16
2018-06-15 6414 305705 318 136554750 451.00 451.00 442.00 447.50 2.50 -0.56% 447.50 2 449.00 15 29.99
2018-06-19 6414 314350 302 142639900 447.00 457.50 447.00 451.50 4.00 0.89% 451.50 4 453.50 1 30.26
2018-06-20 6414 223365 226 100106750 451.50 453.50 444.50 449.00 2.50 -0.55% 446.00 8 449.00 6 30.09
2018-06-21 6414 254172 249 113560604 449.50 453.00 440.00 440.00 9.00 -2% 439.50 10 440.00 3 29.49
2018-06-22 6414 297063 305 129312905 435.50 439.50 429.00 432.00 8.00 -1.82% 431.00 1 432.50 1 28.95
2018-06-25 6414 295455 300 127088150 437.50 437.50 425.00 427.00 5.00 -1.16% 427.00 5 428.50 1 28.62
2018-06-26 6414 665175 628 274737637 424.00 424.00 408.00 416.00 11.00 -2.58% 415.00 2 416.00 21 27.88
2018-06-27 6414 489357 417 204841654 420.00 424.50 415.00 418.00 2.00 0.48% 417.50 3 418.00 3 28.02
2018-06-28 6414 378541 370 160252466 413.00 429.00 413.00 423.00 5.00 1.2% 422.00 2 423.00 10 28.35
2018-06-29 6414 1070256 1010 468957432 427.50 445.00 423.00 442.50 19.50 4.61% 440.00 6 443.00 9 29.66
2018-07-02 6414 707012 687 300701018 437.00 442.00 414.00 414.50 28.00 -6.33% 414.00 4 414.50 25 27.78
2018-07-03 6414 1713240 1557 663760740 414.00 414.00 373.50 373.50 41.00 -9.89% 373.50 4 375.00 1 25.03
2018-07-04 6414 900989 863 330416950 373.00 382.00 358.00 366.00 7.50 -2.01% 365.50 1 368.00 1 24.53
2018-07-05 6414 732270 699 265756700 366.00 374.00 352.50 356.00 10.00 -2.73% 356.00 1 356.50 3 23.86
2018-07-06 6414 630954 577 224858507 361.00 364.00 349.00 357.00 1.00 0.28% 357.00 1 358.00 1 23.93
2018-07-09 6414 610381 563 225044395 360.00 377.00 358.00 368.50 11.50 3.22% 367.50 2 369.00 1 24.70
2018-07-10 6414 1427626 1302 564870278 382.50 405.00 377.00 405.00 36.50 9.91% 404.00 3 405.00 70 27.14
2018-07-11 6414 526660 508 208967500 400.00 403.00 392.50 399.00 6.00 -1.48% 398.00 1 399.00 4 26.74
2018-07-12 6414 537599 496 217503981 401.00 408.50 400.00 403.00 4.00 1% 403.00 4 404.50 1 27.01
2018-07-13 6414 639204 515 257543219 406.00 411.00 396.00 402.50 0.50 -0.12% 402.00 1 403.00 91 26.98
2018-07-16 6414 214050 211 85294772 403.00 405.00 392.50 395.50 7.00 -1.74% 395.00 5 396.50 5 26.51
2018-07-17 6414 451655 415 174255551 397.00 397.00 380.50 385.50 10.00 -2.53% 383.50 1 385.50 3 25.84
2018-07-18 6414 588980 547 233579127 387.00 402.00 387.00 395.50 10.00 2.59% 395.50 3 398.00 1 26.51
2018-07-19 6414 591764 477 232130752 395.00 395.00 390.00 393.00 2.50 -0.63% 392.50 4 393.50 1 26.34
2018-07-20 6414 632788 592 255616792 394.00 412.00 393.00 410.50 17.50 4.45% 410.00 8 410.50 1 27.51
2018-07-23 6414 1935953 1597 740018170 405.00 405.00 374.50 377.50 33.00 -8.04% 377.00 1 378.00 7 25.30
2018-07-24 6414 1391755 1247 524401253 377.00 384.00 371.50 376.00 1.50 -0.4% 375.50 3 376.00 3 25.20
2018-07-25 6414 798600 757 303795300 380.00 383.50 378.00 378.00 2.00 0.53% 378.00 9 379.50 3 25.34
2018-07-26 6414 474152 440 180132592 380.50 386.00 374.00 385.00 7.00 1.85% 384.00 2 385.00 2 25.80
2018-07-27 6414 206242 199 79536896 382.00 388.50 382.00 385.50 0.50 0.13% 385.50 5 387.00 1 25.84
2018-07-30 6414 272130 256 103823680 387.00 388.00 378.00 383.00 2.50 -0.65% 382.50 2 384.00 2 25.67
2018-07-31 6414 277380 255 104365420 373.00 379.00 372.50 379.00 0.00 -1.04% 378.00 10 379.50 4 25.40
2018-08-01 6414 145276 144 55084588 379.00 381.00 375.00 380.00 1.00 0.26% 380.00 1 380.50 2 25.47
2018-08-02 6414 190127 162 71203260 382.00 382.00 372.00 375.00 5.00 -1.32% 374.00 4 376.00 6 25.13
2018-08-03 6414 218135 209 83096110 378.00 384.50 376.50 383.00 8.00 2.13% 383.00 3 383.50 2 25.67
2018-08-06 6414 191251 188 73562390 382.50 387.50 380.50 387.00 4.00 1.04% 387.00 3 387.50 1 25.94
2018-08-07 6414 147200 139 56370900 385.50 387.00 380.00 380.50 6.50 -1.68% 380.50 5 381.00 1 25.50
2018-08-08 6414 179090 171 68685150 383.00 387.00 379.00 379.00 1.50 -0.39% 379.00 3 381.00 1 25.40
2018-08-09 6414 121122 113 45716897 378.50 381.50 375.00 381.50 2.50 0.66% 381.50 1 382.00 1 25.57
2018-08-10 6414 281143 281 104942911 378.00 379.00 370.00 370.00 11.50 -3.01% 370.00 3 371.50 3 24.80
2018-08-13 6414 403242 362 142877620 365.50 365.50 346.50 351.00 19.00 -5.14% 350.00 14 351.00 1 23.53
2018-08-14 6414 961348 763 327150124 351.00 353.50 334.00 338.00 13.00 -3.7% 338.00 7 339.00 1 23.28
2018-08-15 6414 1118488 925 345062720 329.50 329.50 304.50 304.50 33.50 -9.91% 0.00 0 304.50 501 20.97
2018-08-16 6414 2733138 2312 761879416 290.50 290.50 274.50 278.50 26.00 -8.54% 278.50 20 279.00 1 19.18
2018-08-17 6414 1401837 1326 394623596 285.00 292.50 273.50 275.00 3.50 -1.26% 274.50 5 276.00 1 18.94
2018-08-20 6414 1219879 1133 339933120 283.00 286.50 273.50 278.00 3.00 1.09% 278.00 1 279.00 1 19.15
2018-08-21 6414 717639 652 204670404 278.00 291.00 278.00 290.50 12.50 4.5% 290.00 2 291.00 15 20.01
2018-08-22 6414 361619 334 103487153 292.50 292.50 283.00 284.50 6.00 -2.07% 284.50 4 285.00 3 19.59
2018-08-23 6414 248277 240 71266330 284.50 289.50 284.50 288.00 3.50 1.23% 288.00 36 288.50 3 19.83
2018-08-24 6414 118957 132 33814264 288.00 288.00 283.00 284.50 3.50 -1.22% 284.00 7 284.50 1 19.59
2018-08-27 6414 457703 436 136183684 286.00 303.50 286.00 299.50 15.00 5.27% 299.50 1 300.00 12 20.63
2018-08-28 6414 313389 303 95476090 302.50 307.00 302.50 303.50 4.00 1.34% 303.50 9 304.00 5 20.90
2018-08-29 6414 260255 244 79413295 307.00 308.50 302.00 302.00 1.50 -0.49% 302.00 1 303.00 1 20.80
2018-08-30 6414 245460 217 73696760 301.00 303.00 298.00 302.00 0.00 0% 301.50 2 302.50 1 20.80
2018-08-31 6414 145974 152 43747174 302.00 302.00 298.50 299.00 3.00 -0.99% 299.00 1 301.00 3 20.59
2018-09-03 6414 173155 170 50793492 299.00 299.00 288.00 288.00 11.00 -3.68% 287.00 5 288.00 4 19.83
2018-09-04 6414 306378 300 90550790 291.00 301.00 291.00 297.00 9.00 3.13% 296.50 7 298.50 3 20.45
2018-09-05 6414 413453 424 122914229 300.00 303.00 292.50 294.50 2.50 -0.84% 293.00 10 295.00 1 20.28
2018-09-06 6414 295404 298 85736564 296.50 296.50 288.00 288.00 6.50 -2.21% 288.00 12 290.00 8 19.83
2018-09-07 6414 1316853 1192 351997369 285.00 285.00 259.50 266.50 21.50 -7.47% 266.00 4 266.50 66 18.35
2018-09-10 6414 1096398 1030 274680898 268.00 268.00 240.50 242.50 24.00 -9.01% 242.50 11 243.00 3 16.70
2018-09-11 6414 861725 817 214933700 245.50 258.00 244.50 250.00 7.50 3.09% 250.00 5 250.50 3 17.22
2018-09-12 6414 819029 746 200252576 254.00 255.50 239.50 242.00 8.00 -3.2% 241.50 5 242.00 7 16.67
2018-09-13 6414 928990 853 236013380 246.50 261.50 245.00 257.00 15.00 6.2% 256.50 1 257.50 3 17.70
2018-09-14 6414 927437 864 248937265 257.00 280.00 255.00 274.00 17.00 6.61% 273.00 5 274.00 12 18.87
2018-09-17 6414 1069416 951 276904660 266.00 267.50 252.00 257.00 17.00 -6.2% 257.00 4 257.50 5 17.70
2018-09-18 6414 1138061 1051 297237470 251.50 271.50 245.00 267.50 10.50 4.09% 267.00 1 267.50 8 18.42
2018-09-19 6414 1462081 1321 410361585 269.00 290.00 269.00 282.00 14.50 5.42% 282.00 7 282.50 2 19.42
2018-09-20 6414 1182435 1124 334958780 279.50 292.50 271.50 287.50 5.50 1.95% 287.00 2 288.00 15 19.80
2018-09-21 6414 595675 578 169088550 287.50 291.00 279.00 286.50 1.00 -0.35% 286.00 3 287.00 3 19.73
2018-09-25 6414 1003758 888 296595984 289.00 302.00 285.00 294.00 7.50 2.62% 293.50 1 294.00 2 20.25
2018-09-26 6414 499093 493 145557249 293.00 297.00 287.00 290.00 4.00 -1.36% 289.50 1 290.00 52 19.97
2018-09-27 6414 520224 458 146806700 290.00 290.00 278.00 280.50 9.50 -3.28% 280.00 1 281.00 2 19.32
2018-09-28 6414 587408 333 164912240 280.50 286.00 278.00 279.50 1.00 -0.36% 279.50 3 283.00 2 19.25
2018-10-01 6414 421636 415 121214028 282.00 293.00 281.00 288.50 9.00 3.22% 288.50 1 289.00 1 19.87
2018-10-02 6414 328400 316 93636699 287.00 291.00 282.00 283.50 5.00 -1.73% 283.50 1 284.50 3 19.52
2018-10-03 6414 434660 410 122619640 282.50 287.50 278.00 278.00 5.50 -1.94% 278.00 3 278.50 2 19.15
2018-10-04 6414 255610 253 71416190 276.50 282.00 276.50 281.00 3.00 1.08% 280.00 1 281.00 2 19.35
2018-10-05 6414 859408 749 224441936 276.50 277.00 253.00 257.00 24.00 -8.54% 256.50 3 257.00 1 17.70
2018-10-08 6414 607651 566 151157505 245.50 257.00 245.50 249.00 8.00 -3.11% 248.50 4 249.00 4 17.15
2018-10-09 6414 603644 555 152595364 248.00 256.50 247.00 256.00 7.00 2.81% 255.50 1 256.50 2 17.63
2018-10-11 6414 1054074 925 247655186 233.50 244.50 230.50 230.50 25.50 -9.96% 230.50 8 231.50 3 15.87
2018-10-12 6414 808970 747 185477800 227.00 233.50 224.00 232.50 2.00 0.87% 232.50 4 233.00 5 16.01
2018-10-15 6414 363522 343 83529863 229.50 233.50 228.00 229.00 3.50 -1.51% 229.00 8 229.50 5 15.77
2018-10-16 6414 725978 682 167308918 230.50 234.50 227.50 227.50 1.50 -0.66% 227.50 18 229.00 4 15.67
2018-10-17 6414 1353932 1260 296798540 234.00 235.50 211.00 214.00 13.50 -5.93% 213.50 11 214.00 3 14.74
2018-10-18 6414 713751 677 154434469 214.00 219.50 212.00 217.50 3.50 1.64% 217.50 8 218.00 25 14.98
2018-10-19 6414 669437 610 144067136 210.50 225.50 206.00 225.50 8.00 3.68% 224.00 2 225.50 3 15.53
2018-10-22 6414 482900 432 108007049 224.00 227.50 219.50 223.00 2.50 -1.11% 223.00 17 223.50 1 15.36
2018-10-23 6414 905340 817 191640760 218.50 222.00 205.00 207.50 15.50 -6.95% 207.00 19 207.50 2 14.29
2018-10-24 6414 755039 679 157029630 209.50 212.50 203.50 207.00 0.50 -0.24% 206.00 8 207.00 8 14.26
2018-10-25 6414 1274259 1045 247911667 195.00 201.00 189.00 195.50 11.50 -5.56% 195.00 8 195.50 2 13.46
2018-10-26 6414 2197249 1953 440270302 202.50 208.50 192.50 195.00 0.50 -0.26% 195.00 1 196.00 11 13.43
2018-10-29 6414 791037 697 153282289 199.50 199.50 189.50 194.00 1.00 -0.51% 194.00 10 194.50 2 13.36
2018-10-30 6414 541753 506 105416341 194.00 197.50 192.00 195.00 1.00 0.52% 195.00 1 195.50 3 13.43
2018-10-31 6414 1616073 1488 328756611 198.00 209.00 197.50 205.00 10.00 5.13% 205.00 42 205.50 6 14.12
2018-11-01 6414 1398350 1262 294278250 202.50 215.50 202.50 210.00 5.00 2.44% 210.00 10 210.50 2 14.46
2018-11-02 6414 1804660 1656 395316540 216.00 223.50 213.50 219.50 9.50 4.52% 219.50 1 220.00 18 15.12
2018-11-05 6414 877920 819 186069460 216.00 218.00 208.00 209.50 10.00 -4.56% 209.00 16 210.00 2 14.43
2018-11-06 6414 1085049 965 220975800 212.00 214.00 197.00 197.00 12.50 -5.97% 197.00 22 197.50 2 13.57
2018-11-07 6414 1604176 1429 333255664 200.00 213.50 200.00 211.00 14.00 7.11% 211.00 3 211.50 2 14.53
2018-11-08 6414 3211995 2555 723080890 218.50 232.00 215.50 220.00 9.00 4.27% 220.00 1 220.50 3 15.15
2018-11-09 6414 954825 859 210826886 219.00 225.00 215.50 223.00 3.00 1.36% 223.00 15 223.50 3 15.36
2018-11-12 6414 1494632 1309 343470860 222.00 234.50 222.00 228.50 5.50 2.47% 228.50 7 229.00 2 15.74
2018-11-13 6414 1511477 1353 345050003 220.00 236.00 218.00 236.00 7.50 3.28% 236.00 3 236.50 2 16.25
2018-11-14 6414 2442662 2057 554871762 230.00 230.00 222.50 228.50 7.50 -3.18% 228.50 69 229.00 9 15.43
2018-11-16 6414 758031 603 176358268 231.00 235.00 229.00 232.00 3.00 1.53% 232.00 143 232.50 3 15.67
2018-11-19 6414 692275 537 161954850 231.00 237.00 231.00 234.00 2.00 0.86% 234.00 39 234.50 4 15.80
2018-11-20 6414 600983 466 139867005 230.00 236.50 229.50 236.00 2.00 0.85% 235.50 1 236.00 6 15.94
2018-11-21 6414 541581 490 125856954 233.50 237.50 229.00 231.00 5.00 -2.12% 231.00 3 231.50 4 15.60
2018-11-22 6414 1383606 1260 330898440 234.50 244.00 233.00 237.50 6.50 2.81% 237.50 19 238.00 1 16.04
2018-11-23 6414 526120 491 122229200 239.00 240.00 229.00 229.50 8.00 -3.37% 229.00 8 229.50 2 15.50
2018-11-26 6414 243299 229 56464564 233.00 235.50 229.00 231.50 2.00 0.87% 231.50 3 232.50 5 15.63
2018-11-27 6414 612296 569 146042367 234.00 243.50 233.00 243.50 12.00 5.18% 243.00 2 243.50 3 16.44
2018-11-28 6414 1477169 1340 378107933 245.00 263.00 245.00 254.50 11.00 4.52% 254.50 1 255.50 3 17.18
2018-11-29 6414 1011580 926 261030140 257.50 264.00 253.00 254.00 0.50 -0.2% 253.50 1 254.00 12 17.15
2018-11-30 6414 1153593 1060 301702161 255.00 266.50 255.00 262.50 8.50 3.35% 261.50 1 262.50 9 17.72
2018-12-03 6414 1502776 1290 423744370 274.50 288.50 270.50 288.50 26.00 9.9% 288.00 18 288.50 43 19.48
2018-12-04 6414 2006425 1746 584257609 286.50 301.00 280.50 287.00 1.50 -0.52% 287.00 1 287.50 11 19.38
2018-12-05 6414 1108581 998 303695219 277.00 280.00 269.00 272.00 15.00 -5.23% 272.00 2 273.00 4 18.37
2018-12-06 6414 1044411 938 269508538 268.00 269.50 250.00 252.00 20.00 -7.35% 252.00 7 253.00 1 17.02
2018-12-07 6414 529263 482 138165932 260.00 265.00 256.50 262.00 10.00 3.97% 262.00 8 262.50 5 17.69
2018-12-10 6414 509515 439 129301550 254.00 259.50 250.00 251.50 10.50 -4.01% 251.50 1 252.00 2 16.98
2018-12-11 6414 480124 448 124429360 259.00 263.00 256.00 259.00 7.50 2.98% 258.00 4 260.00 3 17.49
2018-12-12 6414 527610 502 140637590 264.50 269.00 263.50 269.00 10.00 3.86% 268.50 1 269.00 1 18.16
2018-12-13 6414 530317 519 141678614 271.00 271.50 263.00 268.50 0.50 -0.19% 268.00 5 268.50 1 18.13
2018-12-14 6414 543242 495 141118904 267.00 267.00 256.50 259.00 9.50 -3.54% 259.00 21 259.50 13 17.49
2018-12-17 6414 607119 369 156507583 256.00 262.50 255.00 256.00 3.00 -1.16% 255.50 6 256.00 4 17.29
2018-12-18 6414 345060 318 86916460 251.00 255.50 249.00 252.50 3.50 -1.37% 252.00 1 252.50 1 17.05
2018-12-19 6414 275001 254 70049758 254.50 257.00 251.00 254.00 1.50 0.59% 253.50 6 255.50 13 17.15
2018-12-20 6414 826664 776 212610788 255.50 263.00 250.00 250.50 3.50 -1.38% 250.50 4 251.00 1 16.91
2018-12-21 6414 648820 556 160183820 247.00 250.00 243.00 250.00 0.50 -0.2% 250.00 10 250.50 8 16.88
2018-12-22 6414 316000 203 77612500 250.00 250.00 244.50 245.00 5.00 -2% 245.00 128 245.50 2 16.54
2018-12-24 6414 220056 222 54422969 246.00 250.00 244.50 248.50 3.50 1.43% 248.00 5 248.50 2 16.78
2018-12-25 6414 410050 342 98626025 238.50 243.00 238.50 240.50 8.00 -3.22% 240.50 9 241.50 3 16.24
2018-12-26 6414 378655 367 92583265 241.50 247.00 241.50 243.00 2.50 1.04% 243.00 1 243.50 2 16.41
2018-12-27 6414 548400 519 135083800 250.00 250.00 243.00 245.00 2.00 0.82% 244.50 2 245.00 1 16.54
2018-12-28 6414 363553 366 89114932 245.50 247.50 241.50 244.00 1.00 -0.41% 243.50 19 244.00 1 16.48