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　530.00
0
0%		534.00
4
0.75%		529.00
-5
-0.94%		 　540.00
11
2.08%		543.00
3
0.56%		548.00
5
0.92%		541.00
-7
-1.28%		537.00
-4
-0.74%		 　544.00
7
1.3%		541.00
-3
-0.55%		536.00
-5
-0.92%		 525.00
-11
-2.05%		 　528.00
3
0.57%		523.00
-5
-0.95%		520.00
-3
-0.57%		525.00
5
0.96%		524.00
-1
-0.19%		 　528.00
4
0.76%		531.00
3
0.57%		527.00
-4
-0.75%		 532.81
2 月　　　　　　　　　　534.00
7
1.33%		525.00
-9
-1.69%		525.00
0
0%		524.00
-1
-0.19%		 　　528.00
4
0.76%		527.00
-1
-0.19%		535.00
8
1.52%		534.00
-1
-0.19%		540.00
6
1.12%		 　541.00
1
0.19%		545.00
4
0.74%		573.00
28
5.14%		 548.89
3 月　　　595.00
22
3.84%		620.00
25
4.2%		612.00
-8
-1.29%		621.00
9
1.47%		616.00
-5
-0.81%		 　599.00
-17
-2.76%		591.00
-8
-1.34%		590.00
-1
-0.17%		618.00
28
4.75%		623.00
5
0.81%		 　614.00
-9
-1.44%		601.00
-13
-2.12%		606.00
5
0.83%		601.00
-5
-0.83%		612.00
11
1.83%		 　598.00
-14
-2.29%		597.00
-1
-0.17%		599.00
2
0.34%		602.00
3
0.5%		604.00
2
0.33%		 604.72
4 月594.00
-10
-1.66%		601.00
7
1.18%		609.00
8
1.33%		 　　　610.00
1
0.16%		604.00
-6
-0.98%		616.00
12
1.99%		607.00
-9
-1.46%		608.00
1
0.16%		 　613.00
5
0.82%		 632.00
19
3.1%		612.00
-20
-3.16%		612.00
0
0%		 　613.00
1
0.16%		620.00
7
1.14%		615.00
-5
-0.81%		621.00
6
0.98%		610.00
-11
-1.77%		 　614.00
4
0.66%		610.00
-4
-0.65%		 612.4
5 月　607.00
-3
-0.49%		608.00
1
0.16%		 　592.00
-16
-2.63%		603.00
11
1.86%		600.00
-3
-0.5%		600.00
0
0%		607.00
7
1.17%		 　612.00
5
0.82%		611.00
-1
-0.16%		612.00
1
0.16%		599.00
-13
-2.12%		599.00
0
0%		 　599.00
0
0%		 606.00
7
1.17%		598.00
-8
-1.32%		600.00
2
0.33%		 　593.00
-7
-1.17%		603.00
10
1.69%		598.00
-5
-0.83%		601.00
3
0.5%		591.00
-10
-1.66%		601.58
6 月 　600.00
9
1.52%		577.00
-23
-3.83%		580.00
3
0.52%		585.00
5
0.86%		 　　585.00
0
0%		587.00
2
0.34%		585.00
-2
-0.34%		588.00
3
0.51%		595.00
7
1.19%		 　596.00
1
0.17%		607.00
11
1.85%		613.00
6
0.99%		622.00
9
1.47%		632.00
10
1.61%		 　620.00
-12
-1.9%		623.00
3
0.48%		642.00
19
3.05%		642.00
0
0%		677.00
35
5.45%		 615.38
7 月681.00
4
0.59%		688.00
7
1.03%		677.00
-11
-1.6%		664.00
-13
-1.92%		670.00
6
0.9%		 　660.00
-10
-1.49%		662.00
2
0.3%		670.00
8
1.21%		681.00
11
1.64%		665.00
-16
-2.35%		 　642.00
-23
-3.46%		652.00
10
1.56%		643.00
-9
-1.38%		649.00
6
0.93%		653.00
4
0.62%		 　654.00
1
0.15%		656.00
2
0.31%		659.00
3
0.46%		663.00
4
0.61%		664.00
1
0.15%		 　668.00
4
0.6%		672.00
4
0.6%		672.00
0
0%		662.56
8 月678.00
6
0.89%		684.00
6
0.88%		 　675.00
-9
-1.32%		660.00
-15
-2.22%		656.00
-4
-0.61%		671.00
15
2.29%		 　　694.00
23
3.43%		710.00
16
2.31%		707.00
-3
-0.42%		690.00
-17
-2.4%		698.00
8
1.16%		 　702.00
4
0.57%		696.00
-6
-0.85%		694.00
-2
-0.29%		699.00
5
0.72%		704.00
5
0.72%		 　687.00
-17
-2.41%		700.00
13
1.89%		700.00
0
0%		702.00
2
0.29%		705.00
3
0.43%		 689
9 月　644.00
-61
-8.65%		641.00
-3
-0.47%		662.00
21
3.28%		670.00
8
1.21%		648.00
-22
-3.28%		 　637.00
-11
-1.7%		640.00
3
0.47%		639.00
-1
-0.16%		661.00
22
3.44%		 　　659.00
-2
-0.3%		657.00
-2
-0.3%		658.00
1
0.15%		657.00
-1
-0.15%		680.00
23
3.5%		 　674.00
-6
-0.88%		677.00
3
0.45%		678.00
1
0.15%		664.00
-14
-2.06%		640.00
-24
-3.61%		 652.62
10 月628.00
-12
-1.88%		625.00
-3
-0.48%		629.00
4
0.64%		644.00
15
2.38%		 　630.00
-14
-2.17%		638.00
8
1.27%		638.00
0
0%		 　　　652.00
14
2.19%		658.00
6
0.92%		645.00
-13
-1.98%		653.00
8
1.24%		664.00
11
1.68%		 　661.00
-3
-0.45%		662.00
1
0.15%		654.00
-8
-1.21%		670.00
16
2.45%		664.00
-6
-0.9%		 　652.00
-12
-1.81%		652.00
0
0%		663.00
11
1.69%		675.00
12
1.81%		650.08
11 月681.00
6
0.89%		 　683.00
2
0.29%		690.00
7
1.02%		691.00
1
0.14%		685.00
-6
-0.87%		690.00
5
0.73%		 　707.00
17
2.46%		695.00
-12
-1.7%		708.00
13
1.87%		713.00
5
0.71%		708.00
-5
-0.7%		 　693.00
-15
-2.12%		692.00
-1
-0.14%		719.00
27
3.9%		701.00
-18
-2.5%		704.00
3
0.43%		 　684.00
-20
-2.84%		683.00
-1
-0.15%		681.00
-2
-0.29%		691.00
10
1.47%		702.00
11
1.59%		 696
12 月　712.00
10
1.42%		701.00
-11
-1.54%		716.00
15
2.14%		715.00
-1
-0.14%		699.00
-16
-2.24%		 　713.00
14
2%		705.00
-8
-1.12%		708.00
3
0.43%		709.00
1
0.14%		709.00
0
0%		 　715.00
6
0.85%		713.00
-2
-0.28%		723.00
10
1.4%		724.00
1
0.14%		720.00
-4
-0.55%		 　717.00
-3
-0.42%		701.00
-16
-2.23%		708.00
7
1%		713.00
5
0.71%		715.00
2
0.28%		 　713.00
-2
-0.28%		715.00
2
0.28%		712.38

說明:最高漲幅:5.45%最低跌幅:-8.65% 最高價:724.00最低價:520.00平均價:634.12,灰色底表示週末,漲165天(1304)元,跌123天(-1190)元,平盤15天
5%=3,4%=8,3%=7,2%=30,1%=79,0%=53,-0%=2,-1%=2,-2%=11,-3%=30,-4%=38,-5%=40,

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
2019-01-02 6409 322957 47 173110909 530.00 533.00 526.00 530.00 7.00 0% 529.00 3 533.00 1 24.29
2019-01-03 6409 1016045 16 538532030 530.00 534.00 530.00 534.00 4.00 0.75% 531.00 1 534.00 1 24.47
2019-01-04 6409 15000 15 7912000 524.00 530.00 521.00 529.00 5.00 -0.94% 527.00 10 530.00 1 24.24
2019-01-07 6409 70542 30 37794390 530.00 543.00 530.00 540.00 11.00 2.08% 538.00 5 541.00 3 24.75
2019-01-08 6409 47000 47 25485000 538.00 544.00 538.00 543.00 3.00 0.56% 542.00 1 543.00 5 24.89
2019-01-09 6409 144273 140 79082785 550.00 555.00 542.00 548.00 5.00 0.92% 545.00 5 548.00 10 25.11
2019-01-10 6409 86658 37 47361346 545.00 550.00 541.00 541.00 7.00 -1.28% 541.00 6 547.00 7 24.79
2019-01-11 6409 9005 10 4846680 539.00 543.00 535.00 537.00 4.00 -0.74% 537.00 2 540.00 1 24.61
2019-01-14 6409 23731 27 12893740 534.00 549.00 534.00 544.00 7.00 1.3% 543.00 1 544.00 1 24.93
2019-01-15 6409 24275 27 13117150 531.00 544.00 531.00 541.00 3.00 -0.55% 541.00 1 543.00 1 24.79
2019-01-16 6409 32000 31 17282000 548.00 548.00 536.00 536.00 5.00 -0.92% 536.00 3 537.00 1 24.56
2019-01-18 6409 38130 39 20286900 545.00 545.00 525.00 525.00 10.00 -2.05% 525.00 3 529.00 1 24.06
2019-01-21 6409 36000 36 18998000 528.00 529.00 527.00 528.00 3.00 0.57% 526.00 6 530.00 7 24.20
2019-01-22 6409 34340 40 17930140 531.00 531.00 520.00 523.00 5.00 -0.95% 520.00 1 523.00 3 23.97
2019-01-23 6409 31000 31 16261000 526.00 530.00 520.00 520.00 3.00 -0.57% 520.00 5 525.00 6 23.83
2019-01-24 6409 69100 65 36473500 525.00 538.00 525.00 525.00 5.00 0.96% 525.00 3 530.00 3 24.06
2019-01-25 6409 44060 45 23433500 532.00 537.00 524.00 524.00 1.00 -0.19% 522.00 7 525.00 1 24.01
2019-01-28 6409 45009 45 23681752 524.00 528.00 524.00 528.00 4.00 0.76% 525.00 5 528.00 1 24.20
2019-01-29 6409 43000 42 22858000 528.00 534.00 526.00 531.00 3.00 0.57% 531.00 1 533.00 2 24.34
2019-01-30 6409 49366 52 26225784 531.00 534.00 527.00 527.00 4.00 -0.75% 527.00 2 532.00 2 24.15
2019-02-11 6409 88036 90 47314224 529.00 547.00 529.00 534.00 7.00 1.33% 532.00 3 538.00 14 24.47
2019-02-12 6409 36000 36 19108000 535.00 536.00 525.00 525.00 9.00 -1.69% 524.00 5 529.00 1 24.06
2019-02-13 6409 39085 40 20579050 533.00 533.00 522.00 525.00 0.00 0% 521.00 2 525.00 12 24.06
2019-02-14 6409 120000 29 62775000 529.00 529.00 521.00 524.00 1.00 -0.19% 522.00 1 524.00 1 24.01
2019-02-18 6409 107279 71 56609475 529.00 532.00 524.00 528.00 8.00 0.76% 528.00 2 529.00 2 24.20
2019-02-19 6409 47107 47 24793389 528.00 528.00 525.00 527.00 1.00 -0.19% 527.00 1 528.00 12 24.15
2019-02-20 6409 38856 40 20605536 531.00 535.00 527.00 535.00 8.00 1.52% 533.00 1 535.00 1 24.52
2019-02-21 6409 28095 30 14981730 538.00 538.00 531.00 534.00 1.00 -0.19% 533.00 5 534.00 1 24.47
2019-02-22 6409 52210 60 28080770 533.00 543.00 532.00 540.00 6.00 1.12% 539.00 1 540.00 1 24.75
2019-02-25 6409 52922 45 28614114 542.00 543.00 539.00 541.00 1.00 0.19% 540.00 4 542.00 3 24.79
2019-02-26 6409 124283 36 67779386 546.00 546.00 541.00 545.00 4.00 0.74% 545.00 1 546.00 12 23.64
2019-02-27 6409 196896 203 110656408 549.00 588.00 545.00 573.00 28.00 5.14% 568.00 3 573.00 2 24.86
2019-03-04 6409 618581 230 366442122 573.00 607.00 573.00 595.00 22.00 3.84% 595.00 20 598.00 4 25.81
2019-03-05 6409 191180 201 118491880 595.00 632.00 595.00 620.00 25.00 4.2% 619.00 4 620.00 4 26.90
2019-03-06 6409 195050 150 120931900 620.00 636.00 610.00 612.00 8.00 -1.29% 612.00 2 616.00 4 26.55
2019-03-07 6409 79005 82 48964095 615.00 624.00 615.00 621.00 9.00 1.47% 619.00 1 622.00 7 26.94
2019-03-08 6409 31110 36 19136320 621.00 621.00 609.00 616.00 5.00 -0.81% 613.00 1 616.00 1 26.72
2019-03-11 6409 39120 45 23618400 617.00 627.00 595.00 599.00 17.00 -2.76% 596.00 5 599.00 1 25.99
2019-03-12 6409 55050 55 32839600 601.00 602.00 591.00 591.00 8.00 -1.34% 590.00 2 591.00 2 25.64
2019-03-13 6409 15155 19 8950450 590.00 597.00 587.00 590.00 1.00 -0.17% 587.00 1 590.00 1 25.60
2019-03-14 6409 144045 138 87613630 590.00 618.00 590.00 618.00 28.00 4.75% 617.00 1 618.00 8 26.81
2019-03-15 6409 157209 163 97833580 617.00 627.00 617.00 623.00 5.00 0.81% 622.00 7 623.00 1 27.03
2019-03-18 6409 12040 13 7350440 608.00 614.00 608.00 614.00 9.00 -1.44% 609.00 1 614.00 8 26.64
2019-03-19 6409 52241 61 31553841 614.00 614.00 596.00 601.00 13.00 -2.12% 601.00 7 602.00 1 26.07
2019-03-20 6409 32032 35 19412392 599.00 615.00 595.00 606.00 5.00 0.83% 605.00 1 611.00 8 26.29
2019-03-21 6409 21072 27 12726056 603.00 607.00 600.00 601.00 5.00 -0.83% 600.00 2 604.00 1 26.07
2019-03-22 6409 53020 55 32240180 603.00 612.00 602.00 612.00 11.00 1.83% 612.00 3 613.00 1 26.55
2019-03-25 6409 38074 43 22859252 601.00 603.00 598.00 598.00 14.00 -2.29% 598.00 1 599.00 1 25.94
2019-03-26 6409 41238 46 24654610 597.00 600.00 596.00 597.00 1.00 -0.17% 596.00 1 599.00 1 25.90
2019-03-27 6409 63210 68 37956950 597.00 604.00 596.00 599.00 2.00 0.34% 599.00 6 601.00 1 25.99
2019-03-28 6409 47210 34 28285580 593.00 603.00 593.00 602.00 3.00 0.5% 600.00 2 602.00 2 26.12
2019-03-29 6409 46250 41 27676000 600.00 607.00 592.00 604.00 2.00 0.33% 601.00 2 604.00 1 26.20
2019-04-01 6409 57217 56 34190464 599.00 602.00 594.00 594.00 10.00 -1.66% 593.00 4 595.00 1 25.77
2019-04-02 6409 56069 53 33516262 595.00 610.00 595.00 601.00 7.00 1.18% 599.00 1 601.00 1 26.07
2019-04-03 6409 68100 59 41340600 601.00 610.00 601.00 609.00 8.00 1.33% 607.00 2 611.00 1 26.42
2019-04-08 6409 204000 124 124565500 604.00 621.00 604.00 610.00 1.00 0.16% 607.00 1 610.00 1 26.46
2019-04-09 6409 49023 50 29792800 608.00 627.00 601.00 604.00 6.00 -0.98% 603.00 1 605.00 3 26.20
2019-04-10 6409 115186 70 69529832 597.00 616.00 597.00 616.00 12.00 1.99% 612.00 1 618.00 1 26.72
2019-04-11 6409 53032 47 32301296 616.00 616.00 607.00 607.00 9.00 -1.46% 606.00 2 607.00 1 26.33
2019-04-12 6409 19020 18 11564120 611.00 611.00 607.00 608.00 1.00 0.16% 607.00 3 610.00 2 26.38
2019-04-15 6409 73004 71 44553440 616.00 616.00 604.00 613.00 5.00 0.82% 611.00 1 614.00 2 26.59
2019-04-17 6409 118190 117 74683510 628.00 647.00 620.00 632.00 8.00 3.1% 628.00 3 632.00 1 27.42
2019-04-18 6409 52327 41 32273124 633.00 633.00 612.00 612.00 20.00 -3.16% 611.00 4 615.00 1 26.55
2019-04-19 6409 13031 17 8002910 612.00 620.00 612.00 612.00 0.00 0% 611.00 2 612.00 1 26.55
2019-04-22 6409 12014 14 7412526 618.00 625.00 612.00 613.00 1.00 0.16% 613.00 2 615.00 1 26.59
2019-04-23 6409 19524 29 12052500 622.00 622.00 612.00 620.00 7.00 1.14% 615.00 2 620.00 5 26.90
2019-04-24 6409 78272 43 48049280 617.00 617.00 607.00 615.00 5.00 -0.81% 611.00 2 617.00 4 26.68
2019-04-25 6409 47102 39 29209934 621.00 622.00 620.00 621.00 6.00 0.98% 617.00 1 621.00 8 26.94
2019-04-26 6409 57797 15 35430197 609.00 618.00 609.00 610.00 11.00 -1.77% 609.00 1 613.00 1 26.46
2019-04-29 6409 33120 18 20266320 606.00 615.00 595.00 614.00 4.00 0.66% 614.00 1 618.00 1 26.64
2019-04-30 6409 27033 28 16605097 614.00 632.00 609.00 610.00 4.00 -0.65% 607.00 1 610.00 1 26.46
2019-05-02 6409 8024 11 4877616 610.00 610.00 606.00 607.00 3.00 -0.49% 605.00 6 609.00 1 26.33
2019-05-03 6409 35087 38 21361896 607.00 617.00 603.00 608.00 1.00 0.16% 606.00 1 611.00 5 26.38
2019-05-06 6409 76110 49 45620450 605.00 605.00 592.00 592.00 16.00 -2.63% 592.00 1 597.00 5 25.68
2019-05-07 6409 62893 68 37709014 591.00 604.00 591.00 603.00 11.00 1.86% 600.00 1 603.00 1 26.16
2019-05-08 6409 31000 16 18650000 599.00 614.00 599.00 600.00 3.00 -0.5% 599.00 5 602.00 1 26.03
2019-05-09 6409 17200 21 10314200 600.00 604.00 599.00 600.00 0.00 0% 599.00 4 600.00 1 26.03
2019-05-10 6409 92379 78 55978537 600.00 610.00 600.00 607.00 7.00 1.17% 605.00 1 607.00 1 25.21
2019-05-13 6409 103030 101 62943360 604.00 615.00 604.00 612.00 5.00 0.82% 612.00 2 613.00 1 25.42
2019-05-14 6409 72004 73 43986440 601.00 616.00 601.00 611.00 1.00 -0.16% 611.00 1 612.00 1 25.37
2019-05-15 6409 58030 52 35490300 608.00 613.00 608.00 612.00 1.00 0.16% 607.00 3 612.00 9 25.42
2019-05-16 6409 42004 43 25484408 623.00 623.00 599.00 599.00 13.00 -2.12% 599.00 4 602.00 1 24.88
2019-05-17 6409 49010 48 29513040 612.00 612.00 599.00 599.00 0.00 0% 599.00 1 600.00 1 24.88
2019-05-20 6409 30078 32 18061112 599.00 607.00 597.00 599.00 0.00 0% 597.00 1 600.00 8 24.88
2019-05-22 6409 12041 14 7291928 609.00 609.00 602.00 606.00 1.00 1.17% 606.00 1 607.00 7 25.17
2019-05-23 6409 64897 71 39284921 603.00 613.00 598.00 598.00 8.00 -1.32% 598.00 2 605.00 8 24.83
2019-05-24 6409 34000 31 20324000 604.00 604.00 595.00 600.00 2.00 0.33% 595.00 1 600.00 8 24.92
2019-05-27 6409 25010 27 14969980 591.00 608.00 591.00 593.00 7.00 -1.17% 593.00 1 600.00 1 24.63
2019-05-28 6409 76814 57 46078772 593.00 603.00 592.00 603.00 10.00 1.69% 601.00 1 603.00 1 25.04
2019-05-29 6409 23000 23 13735000 594.00 602.00 594.00 598.00 5.00 -0.83% 597.00 1 603.00 8 24.83
2019-05-30 6409 110000 91 66376000 603.00 610.00 596.00 601.00 3.00 0.5% 600.00 5 605.00 7 24.96
2019-05-31 6409 36021 37 21407495 601.00 601.00 591.00 591.00 10.00 -1.66% 590.00 4 591.00 1 24.54
2019-06-03 6409 69300 71 41308800 596.00 604.00 591.00 600.00 9.00 1.52% 598.00 2 600.00 2 24.92
2019-06-04 6409 99191 104 58120162 600.00 600.00 574.00 577.00 23.00 -3.83% 575.00 1 577.00 1 23.96
2019-06-05 6409 327157 70 189674060 580.00 591.00 577.00 580.00 3.00 0.52% 576.00 1 580.00 7 24.09
2019-06-06 6409 27032 28 15840880 585.00 592.00 581.00 585.00 5.00 0.86% 582.00 3 586.00 2 24.29
2019-06-10 6409 306100 82 179297100 582.00 589.00 582.00 585.00 0.00 0% 585.00 15 586.00 9 24.29
2019-06-11 6409 110598 54 64883036 596.00 597.00 585.00 587.00 2.00 0.34% 585.00 6 587.00 2 24.38
2019-06-12 6409 74199 60 43574410 585.00 590.00 585.00 585.00 2.00 -0.34% 585.00 8 589.00 16 24.29
2019-06-13 6409 137176 131 80680368 596.00 596.00 584.00 588.00 3.00 0.51% 586.00 1 588.00 7 24.42
2019-06-14 6409 70544 21 41496960 588.00 595.00 586.00 595.00 7.00 1.19% 587.00 14 596.00 1 24.71
2019-06-17 6409 175185 83 104379815 595.00 599.00 588.00 596.00 1.00 0.17% 594.00 4 597.00 2 24.75
2019-06-18 6409 284000 135 171176000 600.00 617.00 600.00 607.00 11.00 1.85% 602.00 1 607.00 3 25.21
2019-06-19 6409 60234 59 36631506 600.00 615.00 600.00 613.00 6.00 0.99% 609.00 5 613.00 1 25.46
2019-06-20 6409 108060 93 66777080 619.00 622.00 612.00 622.00 9.00 1.47% 621.00 1 622.00 3 25.83
2019-06-21 6409 329167 220 205774376 621.00 632.00 619.00 632.00 10.00 1.61% 625.00 11 632.00 3 26.25
2019-06-24 6409 153689 158 94949424 632.00 632.00 614.00 620.00 12.00 -1.9% 615.00 7 620.00 4 25.75
2019-06-25 6409 87149 81 53985231 611.00 624.00 611.00 623.00 3.00 0.48% 620.00 7 623.00 1 25.87
2019-06-26 6409 195849 182 124560813 627.00 643.00 623.00 642.00 19.00 3.05% 640.00 6 643.00 5 26.66
2019-06-27 6409 98504 96 63083552 642.00 642.00 635.00 642.00 0.00 0% 640.00 3 642.00 1 26.66
2019-06-28 6409 406566 325 276618814 642.00 693.00 642.00 677.00 35.00 5.45% 673.00 2 689.00 3 28.11
2019-07-01 6409 109163 116 74723677 685.00 690.00 678.00 681.00 4.00 0.59% 681.00 2 685.00 7 28.28
2019-07-02 6409 102400 108 69698600 670.00 689.00 665.00 688.00 7.00 1.03% 687.00 1 688.00 1 28.57
2019-07-03 6409 247198 65 169003254 687.00 687.00 675.00 677.00 11.00 -1.6% 676.00 3 680.00 2 28.11
2019-07-04 6409 90240 99 60319360 680.00 684.00 663.00 664.00 13.00 -1.92% 663.00 4 669.00 1 27.57
2019-07-05 6409 161350 159 108466200 674.00 676.00 666.00 670.00 6.00 0.9% 670.00 1 673.00 4 27.82
2019-07-08 6409 103269 33 69387540 676.00 676.00 660.00 660.00 10.00 -1.49% 660.00 9 666.00 7 27.41
2019-07-09 6409 93100 96 62186900 678.00 678.00 661.00 662.00 2.00 0.3% 662.00 2 669.00 7 27.49
2019-07-10 6409 41101 39 27496569 669.00 678.00 667.00 670.00 8.00 1.21% 668.00 1 670.00 4 27.82
2019-07-11 6409 68091 70 46160971 685.00 685.00 671.00 681.00 11.00 1.64% 675.00 2 681.00 8 28.28
2019-07-12 6409 70302 53 47204132 674.00 680.00 665.00 665.00 16.00 -2.35% 663.00 4 669.00 6 27.62
2019-07-15 6409 63097 73 40741856 655.00 658.00 637.00 642.00 23.00 -3.46% 641.00 2 645.00 3 26.66
2019-07-16 6409 66954 76 43381192 648.00 652.00 644.00 652.00 10.00 1.56% 651.00 1 653.00 8 27.08
2019-07-17 6409 32156 37 20776152 641.00 651.00 641.00 643.00 9.00 -1.38% 643.00 1 645.00 1 26.70
2019-07-18 6409 17075 21 11063525 644.00 651.00 644.00 649.00 6.00 0.93% 646.00 2 650.00 17 26.95
2019-07-19 6409 77078 76 50541934 656.00 671.00 649.00 653.00 4.00 0.62% 653.00 1 655.00 1 27.12
2019-07-22 6409 88036 87 57649724 656.00 656.00 647.00 654.00 1.00 0.15% 652.00 5 654.00 1 27.16
2019-07-23 6409 36214 38 23756528 665.00 665.00 652.00 656.00 2.00 0.31% 655.00 2 658.00 1 27.24
2019-07-24 6409 74344 80 48879352 644.00 665.00 644.00 659.00 3.00 0.46% 657.00 2 659.00 1 27.37
2019-07-25 6409 158212 78 104738920 671.00 671.00 659.00 663.00 4.00 0.61% 663.00 3 665.00 1 27.53
2019-07-26 6409 27025 28 17909500 663.00 665.00 660.00 664.00 1.00 0.15% 663.00 1 664.00 1 27.57
2019-07-29 6409 48022 32 32081696 668.00 671.00 665.00 668.00 4.00 0.6% 664.00 1 668.00 2 27.74
2019-07-30 6409 121284 106 81108996 661.00 679.00 661.00 672.00 4.00 0.6% 672.00 5 674.00 1 27.91
2019-07-31 6409 40698 44 27452962 680.00 680.00 672.00 672.00 0.00 0% 672.00 2 677.00 8 27.91
2019-08-01 6409 80436 85 54362300 668.00 678.00 668.00 678.00 6.00 0.89% 676.00 8 678.00 2 28.16
2019-08-02 6409 231818 206 159075240 678.00 703.00 662.00 684.00 6.00 0.88% 683.00 2 687.00 7 28.41
2019-08-05 6409 143461 141 96880792 686.00 686.00 665.00 675.00 9.00 -1.32% 675.00 2 679.00 9 28.03
2019-08-06 6409 301345 81 202293700 646.00 680.00 646.00 660.00 15.00 -2.22% 660.00 3 669.00 6 27.41
2019-08-07 6409 34120 37 22740720 668.00 677.00 656.00 656.00 4.00 -0.61% 656.00 5 661.00 1 27.24
2019-08-08 6409 47352 36 31403784 656.00 672.00 656.00 671.00 15.00 2.29% 667.00 1 671.00 5 27.87
2019-08-12 6409 136227 85 92802630 674.00 694.00 673.00 694.00 23.00 3.43% 688.00 2 695.00 6 28.82
2019-08-13 6409 261497 240 185631882 694.00 722.00 694.00 710.00 16.00 2.31% 710.00 3 714.00 1 27.83
2019-08-14 6409 133297 138 94688385 719.00 719.00 705.00 707.00 3.00 -0.42% 706.00 2 707.00 1 27.71
2019-08-15 6409 109093 93 76850170 707.00 715.00 690.00 690.00 17.00 -2.4% 689.00 1 690.00 3 27.05
2019-08-16 6409 60662 69 42309048 702.00 708.00 687.00 698.00 8.00 1.16% 696.00 7 703.00 1 27.36
2019-08-19 6409 235006 47 164826640 709.00 709.00 696.00 702.00 4.00 0.57% 699.00 2 702.00 4 27.52
2019-08-20 6409 79073 59 55058952 705.00 705.00 692.00 696.00 6.00 -0.85% 693.00 1 696.00 2 27.28
2019-08-21 6409 54422 61 37780180 701.00 701.00 690.00 694.00 2.00 -0.29% 692.00 1 694.00 1 27.20
2019-08-22 6409 84030 79 58758060 702.00 705.00 695.00 699.00 5.00 0.72% 696.00 1 699.00 2 27.40
2019-08-23 6409 124180 117 87384000 702.00 709.00 699.00 704.00 5.00 0.72% 703.00 1 704.00 1 27.60
2019-08-26 6409 126688 121 86929656 700.00 700.00 680.00 687.00 17.00 -2.41% 686.00 5 688.00 2 26.93
2019-08-27 6409 127432 113 89031424 702.00 704.00 691.00 700.00 13.00 1.89% 693.00 1 700.00 24 27.44
2019-08-28 6409 75334 76 52965800 708.00 708.00 700.00 700.00 0.00 0% 700.00 39 703.00 7 27.44
2019-08-29 6409 23080 27 16193400 705.00 705.00 699.00 702.00 2.00 0.29% 702.00 1 703.00 8 27.52
2019-08-30 6409 82696 95 58457376 713.00 713.00 701.00 705.00 3.00 0.43% 702.00 1 705.00 1 27.64
2019-09-02 6409 84100 72 54007400 653.00 653.00 637.00 644.00 0.00 -8.65% 644.00 3 645.00 3 25.24
2019-09-03 6409 55125 64 35200625 645.00 645.00 635.00 641.00 3.00 -0.47% 640.00 1 641.00 1 25.13
2019-09-04 6409 139900 64 91136300 644.00 662.00 644.00 662.00 21.00 3.28% 661.00 1 663.00 2 25.95
2019-09-05 6409 61922 76 41252052 669.00 682.00 658.00 670.00 8.00 1.21% 664.00 4 670.00 1 26.26
2019-09-06 6409 58228 72 38210884 670.00 670.00 648.00 648.00 22.00 -3.28% 648.00 1 651.00 1 25.40
2019-09-09 6409 54100 80 34636300 652.00 652.00 637.00 637.00 11.00 -1.7% 636.00 3 639.00 5 24.97
2019-09-10 6409 215018 73 138039538 634.00 655.00 629.00 640.00 3.00 0.47% 640.00 12 642.00 1 25.09
2019-09-11 6409 51006 53 32610864 639.00 641.00 637.00 639.00 1.00 -0.16% 639.00 6 641.00 1 25.05
2019-09-12 6409 62549 70 40898144 639.00 662.00 639.00 661.00 22.00 3.44% 660.00 10 661.00 1 25.91
2019-09-16 6409 142682 67 94023028 655.00 661.00 654.00 659.00 2.00 -0.3% 658.00 1 661.00 2 25.83
2019-09-17 6409 50020 35 32830080 656.00 658.00 654.00 657.00 2.00 -0.3% 655.00 2 657.00 2 25.75
2019-09-18 6409 44106 50 29089748 650.00 665.00 650.00 658.00 1.00 0.15% 657.00 11 658.00 2 25.79
2019-09-19 6409 13510 19 8881130 655.00 658.00 655.00 657.00 1.00 -0.15% 657.00 3 658.00 1 25.75
2019-09-20 6409 55161 68 37067675 656.00 683.00 656.00 680.00 23.00 3.5% 676.00 1 680.00 4 26.66
2019-09-23 6409 28500 34 19304000 673.00 681.00 673.00 674.00 6.00 -0.88% 674.00 2 675.00 1 26.42
2019-09-24 6409 36262 46 24576326 672.00 682.00 672.00 677.00 3.00 0.45% 676.00 1 677.00 1 26.54
2019-09-25 6409 115081 46 78058594 674.00 680.00 674.00 678.00 1.00 0.15% 678.00 5 679.00 1 26.58
2019-09-26 6409 158091 149 107042424 678.00 689.00 664.00 664.00 14.00 -2.06% 664.00 3 666.00 1 26.03
2019-09-27 6409 76502 93 49612280 662.00 664.00 640.00 640.00 24.00 -3.61% 640.00 1 641.00 1 25.09
2019-10-01 6409 181979 166 115658757 657.00 657.00 628.00 628.00 12.00 -1.88% 628.00 6 630.00 5 24.62
2019-10-02 6409 78013 79 48720385 628.00 635.00 613.00 625.00 3.00 -0.48% 625.00 1 634.00 6 24.50
2019-10-03 6409 60015 62 37883155 636.00 639.00 625.00 629.00 4.00 0.64% 629.00 1 630.00 2 24.66
2019-10-04 6409 277217 196 176931748 635.00 644.00 633.00 644.00 15.00 2.38% 640.00 1 645.00 2 25.24
2019-10-07 6409 90315 106 57585450 648.00 649.00 630.00 630.00 14.00 -2.17% 629.00 2 630.00 1 24.70
2019-10-08 6409 53169 61 33739681 634.00 641.00 630.00 638.00 8.00 1.27% 636.00 2 638.00 5 25.01
2019-10-09 6409 304109 87 197247305 640.00 655.00 634.00 638.00 0.00 0% 638.00 5 641.00 1 25.01
2019-10-14 6409 97287 105 63006837 640.00 655.00 637.00 652.00 14.00 2.19% 650.00 6 653.00 1 25.56
2019-10-15 6409 76475 87 50165550 648.00 673.00 647.00 658.00 6.00 0.92% 657.00 1 658.00 3 25.79
2019-10-16 6409 82130 101 53287200 663.00 663.00 645.00 645.00 13.00 -1.98% 643.00 4 648.00 1 25.28
2019-10-17 6409 400945 37 261134305 646.00 656.00 646.00 653.00 8.00 1.24% 652.00 1 655.00 3 25.60
2019-10-18 6409 147093 126 97151380 655.00 665.00 655.00 664.00 11.00 1.68% 660.00 5 664.00 1 26.03
2019-10-21 6409 114412 48 75850316 657.00 673.00 657.00 661.00 3.00 -0.45% 659.00 1 663.00 1 25.91
2019-10-22 6409 114382 71 75958384 661.00 677.00 660.00 662.00 1.00 0.15% 662.00 2 665.00 1 25.95
2019-10-23 6409 43068 49 28211540 665.00 665.00 650.00 654.00 8.00 -1.21% 653.00 1 654.00 2 25.64
2019-10-24 6409 140311 112 92448370 655.00 670.00 650.00 670.00 16.00 2.45% 661.00 1 670.00 4 26.26
2019-10-25 6409 19595 42 13070700 670.00 670.00 664.00 664.00 6.00 -0.9% 664.00 9 668.00 1 26.03
2019-10-28 6409 175715 143 114692035 663.00 669.00 646.00 652.00 12.00 -1.81% 649.00 1 653.00 2 25.56
2019-10-29 6409 39684 47 25976600 660.00 660.00 650.00 652.00 0.00 0% 649.00 3 655.00 4 25.56
2019-10-30 6409 144984 84 95267456 652.00 666.00 652.00 663.00 11.00 1.69% 659.00 3 663.00 1 25.99
2019-10-31 6409 285728 146 190882820 664.00 675.00 659.00 675.00 12.00 1.81% 671.00 1 675.00 5 26.46
2019-11-01 6409 102452 106 69337004 672.00 683.00 672.00 681.00 6.00 0.89% 680.00 1 681.00 3 26.70
2019-11-04 6409 223613 101 152636227 678.00 686.00 676.00 683.00 2.00 0.29% 682.00 3 683.00 1 26.77
2019-11-05 6409 168688 81 116144032 681.00 695.00 681.00 690.00 7.00 1.02% 690.00 8 694.00 1 27.05
2019-11-06 6409 148850 57 102709000 690.00 697.00 687.00 691.00 1.00 0.14% 684.00 1 691.00 1 27.09
2019-11-07 6409 51310 53 35157350 691.00 691.00 680.00 685.00 6.00 -0.87% 684.00 4 685.00 1 26.85
2019-11-08 6409 152470 64 103414620 686.00 690.00 673.00 690.00 5.00 0.73% 685.00 3 690.00 1 27.05
2019-11-11 6409 411184 142 286553984 693.00 718.00 676.00 707.00 17.00 2.46% 700.00 6 707.00 1 27.71
2019-11-12 6409 21063 26 14680659 701.00 701.00 692.00 695.00 12.00 -1.7% 695.00 1 699.00 3 27.91
2019-11-13 6409 403395 89 284493475 702.00 712.00 692.00 708.00 13.00 1.87% 706.00 3 710.00 1 28.43
2019-11-14 6409 326167 78 230971903 706.00 713.00 706.00 713.00 5.00 0.71% 710.00 2 713.00 2 28.63
2019-11-15 6409 581050 44 415075200 715.00 718.00 707.00 708.00 5.00 -0.7% 707.00 6 708.00 1 28.43
2019-11-18 6409 23446 34 16412294 705.00 708.00 691.00 693.00 15.00 -2.12% 693.00 1 698.00 2 27.83
2019-11-19 6409 49930 19 34715140 697.00 698.00 692.00 692.00 1.00 -0.14% 690.00 1 696.00 1 27.79
2019-11-20 6409 165536 158 117172096 697.00 726.00 696.00 719.00 27.00 3.9% 719.00 2 720.00 1 28.88
2019-11-21 6409 61158 67 43276758 719.00 719.00 700.00 701.00 18.00 -2.5% 701.00 1 703.00 1 28.15
2019-11-22 6409 155000 129 107811000 705.00 711.00 687.00 704.00 3.00 0.43% 702.00 1 705.00 1 28.27
2019-11-25 6409 109218 124 75260330 694.00 700.00 681.00 684.00 20.00 -2.84% 684.00 1 685.00 1 27.47
2019-11-26 6409 74102 47 50655672 689.00 689.00 682.00 683.00 1.00 -0.15% 682.00 2 685.00 4 27.43
2019-11-27 6409 55075 57 37588525 689.00 689.00 681.00 681.00 2.00 -0.29% 681.00 2 683.00 3 27.35
2019-11-28 6409 205025 107 141861325 676.00 702.00 676.00 691.00 10.00 1.47% 690.00 5 691.00 1 27.75
2019-11-29 6409 557160 73 386620680 688.00 707.00 688.00 702.00 11.00 1.59% 701.00 1 704.00 2 28.19
2019-12-02 6409 113900 110 80946400 703.00 715.00 703.00 712.00 10.00 1.42% 712.00 2 713.00 1 28.59
2019-12-03 6409 184286 180 131565486 701.00 719.00 700.00 701.00 11.00 -1.54% 700.00 4 706.00 5 28.15
2019-12-04 6409 57911 72 41293721 706.00 717.00 703.00 716.00 15.00 2.14% 712.00 2 716.00 1 28.76
2019-12-05 6409 15325 23 10958075 711.00 718.00 711.00 715.00 1.00 -0.14% 714.00 3 716.00 2 28.71
2019-12-06 6409 73058 81 51326890 709.00 714.00 698.00 699.00 16.00 -2.24% 698.00 3 701.00 1 28.07
2019-12-09 6409 24339 33 17259351 708.00 714.00 705.00 713.00 14.00 2% 709.00 2 714.00 2 28.63
2019-12-10 6409 74023 30 52600215 711.00 713.00 704.00 705.00 8.00 -1.12% 705.00 2 710.00 2 28.31
2019-12-11 6409 52305 54 37171330 705.00 716.00 705.00 708.00 3.00 0.43% 708.00 2 712.00 1 28.43
2019-12-12 6409 57611 54 40878199 710.00 711.00 706.00 709.00 1.00 0.14% 709.00 1 710.00 3 28.47
2019-12-13 6409 82383 91 58465547 712.00 713.00 708.00 709.00 0.00 0% 709.00 8 710.00 2 28.47
2019-12-16 6409 81077 56 57782824 706.00 718.00 706.00 715.00 6.00 0.85% 715.00 2 718.00 1 28.71
2019-12-17 6409 157931 142 112806217 713.00 716.00 712.00 713.00 2.00 -0.28% 713.00 2 714.00 2 28.63
2019-12-18 6409 165291 154 119956520 730.00 743.00 722.00 723.00 10.00 1.4% 722.00 13 725.00 12 29.04
2019-12-19 6409 169682 75 122726404 728.00 728.00 720.00 724.00 1.00 0.14% 722.00 3 724.00 18 29.08
2019-12-20 6409 69148 77 49852180 720.00 722.00 713.00 720.00 4.00 -0.55% 720.00 1 721.00 1 28.92
2019-12-23 6409 51399 65 36981083 713.00 721.00 713.00 717.00 3.00 -0.42% 717.00 1 718.00 2 28.80
2019-12-24 6409 178187 72 124901396 715.00 717.00 698.00 701.00 16.00 -2.23% 700.00 30 704.00 5 28.15
2019-12-25 6409 26103 29 18398542 700.00 711.00 700.00 708.00 7.00 1% 704.00 1 708.00 1 28.43
2019-12-26 6409 54655 56 39017115 707.00 718.00 707.00 713.00 5.00 0.71% 712.00 1 715.00 1 28.63
2019-12-27 6409 41195 47 29499205 716.00 717.00 714.00 715.00 2.00 0.28% 713.00 1 715.00 2 28.71
2019-12-30 6409 43052 38 30763076 710.00 717.00 710.00 713.00 2.00 -0.28% 713.00 2 715.00 2 28.63
2019-12-31 6409 71563 73 51092545 719.00 719.00 704.00 715.00 2.00 0.28% 710.00 1 715.00 6 28.71