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
3 月　　　　　　　　　　　　　　　　　　　　　　　　　　　179.50
0
0%		 179.50
0
0%		179.5
4 月179.00
-0.5
-0.28%		180.00
1
0.56%		187.00
7
3.89%		 　　181.00
-6
-3.21%		175.00
-6
-3.31%		180.00
5
2.86%		178.00
-2
-1.11%		177.50
-0.5
-0.28%		 　170.50
-7
-3.94%		173.00
2.5
1.47%		175.00
2
1.16%		177.00
2
1.14%		176.00
-1
-0.56%		 　176.00
0
0%		172.50
-3.5
-1.99%		174.50
2
1.16%		178.50
4
2.29%		172.50
-6
-3.36%		 　170.50
-2
-1.16%		173.00
2.5
1.47%		173.00
0
0%		 175.9
5 月　176.00
3
1.73%		 　180.50
4.5
2.56%		174.50
-6
-3.32%		175.00
0.5
0.29%		173.00
-2
-1.14%		174.00
1
0.58%		 　170.50
-3.5
-2.01%		169.00
-1.5
-0.88%		170.00
1
0.59%		170.50
0.5
0.29%		167.50
-3
-1.76%		 　167.50
0
0%		170.00
2.5
1.49%		167.00
-3
-1.76%		169.00
2
1.2%		170.00
1
0.59%		 　167.00
-3
-1.76%		168.00
1
0.6%		169.50
1.5
0.89%		181.00
11.5
6.78%		193.50
12.5
6.91%		 172.94
6 月　　188.00
-5.5
-2.84%		197.00
9
4.79%		206.00
9
4.57%		204.50
-1.5
-0.73%		 　198.50
-6
-2.93%		206.00
7.5
3.78%		207.00
1
0.49%		202.00
-5
-2.42%		203.00
1
0.5%		 　198.50
-4.5
-2.22%		197.50
-1
-0.5%		194.50
-3
-1.52%		199.00
4.5
2.31%		199.00
0
0%		 　189.50
-9.5
-4.77%		190.50
1
0.53%		191.50
1
0.52%		195.00
3.5
1.83%		193.50
-1.5
-0.77%		 　197.00
3.5
1.81%		 197.36
7 月193.00
-4
-2.03%		187.00
-6
-3.11%		200.00
13
6.95%		208.00
8
4%		 　204.50
-3.5
-1.68%		202.00
-2.5
-1.22%		201.00
-1
-0.5%		204.50
3.5
1.74%		197.00
-7.5
-3.67%		 　197.50
0.5
0.25%		196.00
-1.5
-0.76%		194.00
-2
-1.02%		191.00
-3
-1.55%		191.50
0.5
0.26%		 　192.50
1
0.52%		193.50
1
0.52%		 205.00
11.5
5.94%		215.00
10
4.88%		 　228.00
13
6.05%		224.00
-4
-1.75%		225.00
1
0.45%		220.50
-4.5
-2%		203.63
8 月221.00
0.5
0.23%		 　222.00
1
0.45%		215.00
-7
-3.15%		215.50
0.5
0.23%		210.00
-5.5
-2.55%		218.00
8
3.81%		 　216.50
-1.5
-0.69%		213.50
-3
-1.39%		216.00
2.5
1.17%		220.00
4
1.85%		216.00
-4
-1.82%		 　210.00
-6
-2.78%		211.50
1.5
0.71%		210.50
-1
-0.47%		209.50
-1
-0.48%		216.50
7
3.34%		 　214.50
-2
-0.92%		213.50
-1
-0.47%		215.50
2
0.94%		216.50
1
0.46%		219.50
3
1.39%		 215.7
9 月220.00
0.5
0.23%		215.50
-4.5
-2.05%		213.00
-2.5
-1.16%		212.50
-0.5
-0.23%		210.00
-2.5
-1.18%		 　　212.00
2
0.95%		213.00
1
0.47%		211.00
-2
-0.94%		209.00
-2
-0.95%		 　204.00
-5
-2.39%		200.50
-3.5
-1.72%		196.00
-4.5
-2.24%		192.00
-4
-2.04%		195.50
3.5
1.82%		 　194.50
-1
-0.51%		194.00
-0.5
-0.26%		193.50
-0.5
-0.26%		192.00
-1.5
-0.78%		194.50
2.5
1.3%		 　197.00
2.5
1.29%		201.50
4.5
2.28%		 202.96
10 月198.50
-3
-1.49%		200.00
1.5
0.76%		203.50
3.5
1.75%		 　205.00
1.5
0.74%		204.00
-1
-0.49%		202.00
-2
-0.98%		196.50
-5.5
-2.72%		 　　185.00
-11.5
-5.85%		185.50
0.5
0.27%		185.00
-0.5
-0.27%		185.00
0
0%		181.50
-3.5
-1.89%		 　182.00
0.5
0.28%		182.00
0
0%		185.00
3
1.65%		181.50
-3.5
-1.89%		169.00
-12.5
-6.89%		 　157.50
-11.5
-6.8%		166.00
8.5
5.4%		177.50
11.5
6.93%		180.50
3
1.69%		188.00
7.5
4.16%		185.77
11 月 　197.50
9.5
5.05%		201.00
3.5
1.77%		200.00
-1
-0.5%		200.00
0
0%		206.00
6
3%		 　196.00
-10
-4.85%		203.00
7
3.57%		203.00
0
0%		206.00
3
1.48%		204.00
-2
-0.97%		 　208.00
4
1.96%		202.00
-6
-2.88%		201.00
-1
-0.5%		202.50
1.5
0.75%		216.00
13.5
6.67%		 　228.00
12
5.56%		226.00
-2
-0.88%		225.00
-1
-0.44%		214.50
-10.5
-4.67%		225.00
10.5
4.9%		 211.69
12 月240.50
15.5
6.89%		241.50
1
0.42%		238.50
-3
-1.24%		247.50
9
3.77%		244.00
-3.5
-1.41%		 　243.00
-1
-0.41%		238.00
-5
-2.06%		236.50
-1.5
-0.63%		239.00
2.5
1.06%		247.50
8.5
3.56%		 　245.50
-2
-0.81%		240.00
-5.5
-2.24%		237.50
-2.5
-1.04%		243.00
5.5
2.32%		234.00
-9
-3.7%		 　241.50
7.5
3.21%		241.50
0
0%		240.00
-1.5
-0.62%		236.00
-4
-1.67%		236.00
0
0%		235.50
-0.5
-0.21%		 236.00
0.5
0.21%		237.50
1.5
0.64%		238.00
0.5
0.21%		240.14

說明:最高漲幅:6.95%最低跌幅:-6.89% 最高價:247.50最低價:157.50平均價:200.79,灰色底表示週末,漲113天(511)元,跌113天(-436)元,平盤16天
7%=9,6%=6,5%=7,4%=8,3%=7,2%=18,1%=35,0%=39,-0%=2,-1%=3,-2%=4,-3%=5,-4%=14,-5%=16,-6%=30,-7%=39,

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
2014-03-28 6414 5236951 3395 909571949 161.50 185.00 160.00 179.50 0.00 0% 179.00 7 179.50 3 0.00
2014-03-31 6414 2338025 1381 420436450 180.00 184.50 175.00 179.50 0.00 0% 179.00 13 179.50 58 29.19
2014-04-01 6414 1148058 580 206690351 179.00 182.50 176.00 179.00 0.50 -0.28% 179.00 4 179.50 3 29.11
2014-04-02 6414 1401135 750 251950435 180.00 181.50 178.50 180.00 1.00 0.56% 179.50 20 180.00 90 29.27
2014-04-03 6414 2044011 1110 381982057 184.00 192.00 183.00 187.00 7.00 3.89% 186.50 14 187.00 7 30.41
2014-04-07 6414 835548 613 153350188 185.00 188.50 180.50 181.00 6.00 -3.21% 181.00 7 181.50 1 29.43
2014-04-08 6414 611963 508 108346005 182.50 183.50 174.00 175.00 6.00 -3.31% 175.00 21 176.00 1 28.46
2014-04-09 6414 543472 429 97381432 175.50 181.00 175.50 180.00 5.00 2.86% 179.50 21 180.00 28 29.27
2014-04-10 6414 319086 274 56606910 180.00 180.50 175.50 178.00 2.00 -1.11% 178.00 1 178.50 1 28.94
2014-04-11 6414 644062 416 114977160 175.50 182.00 175.00 177.50 0.50 -0.28% 177.00 5 177.50 1 28.86
2014-04-14 6414 602682 435 103066279 177.50 177.50 168.00 170.50 7.00 -3.94% 170.00 42 170.50 5 27.72
2014-04-15 6414 509233 257 88525692 171.00 176.00 171.00 173.00 2.50 1.47% 172.50 8 173.00 7 28.13
2014-04-16 6414 301210 191 52777800 173.00 178.00 173.00 175.00 2.00 1.16% 174.50 6 175.00 24 28.46
2014-04-17 6414 305530 270 53873810 177.00 178.00 175.00 177.00 2.00 1.14% 176.50 1 177.00 10 28.78
2014-04-18 6414 227000 206 40245500 178.00 178.00 176.00 176.00 1.00 -0.56% 176.00 4 177.00 8 28.62
2014-04-21 6414 258343 178 44840868 177.00 177.00 170.00 176.00 0.00 0% 175.00 34 176.00 13 28.62
2014-04-22 6414 231099 175 40195815 176.00 176.00 172.00 172.50 3.50 -1.99% 172.50 28 174.00 38 28.05
2014-04-23 6414 379198 278 66532254 174.00 179.00 172.50 174.50 2.00 1.16% 174.50 4 175.00 6 28.37
2014-04-24 6414 508200 429 90609900 177.50 181.00 176.00 178.50 4.00 2.29% 178.00 5 178.50 18 29.02
2014-04-25 6414 407527 313 70828617 178.00 178.50 171.00 172.50 6.00 -3.36% 172.50 1 173.00 2 28.05
2014-04-28 6414 296253 198 50748389 171.00 173.00 170.00 170.50 2.00 -1.16% 170.50 11 172.00 2 27.72
2014-04-29 6414 156438 106 27007493 170.50 175.00 170.50 173.00 2.50 1.47% 172.50 2 173.00 6 28.13
2014-04-30 6414 224615 137 38911165 173.50 174.50 171.00 173.00 0.00 0% 171.50 1 173.00 9 28.13
2014-05-02 6414 199154 149 34855104 173.00 177.50 173.00 176.00 3.00 1.73% 175.00 5 176.50 13 28.62
2014-05-05 6414 519830 405 93448900 176.00 183.50 175.00 180.50 4.50 2.56% 180.00 30 180.50 5 29.35
2014-05-06 6414 668377 494 116105662 180.00 180.00 169.00 174.50 6.00 -3.32% 174.00 4 174.50 6 28.37
2014-05-07 6414 258049 173 44805648 172.00 175.00 172.00 175.00 0.50 0.29% 174.00 4 175.00 10 28.46
2014-05-08 6414 252152 178 43879023 175.00 176.50 172.50 173.00 2.00 -1.14% 173.00 12 174.00 6 30.95
2014-05-09 6414 127728 109 22318035 176.00 177.00 173.50 174.00 1.00 0.58% 173.50 9 174.00 3 31.13
2014-05-12 6414 314300 232 53993950 174.50 175.00 170.50 170.50 3.50 -2.01% 170.50 11 171.00 1 30.50
2014-05-13 6414 380734 294 64056046 172.50 172.50 165.50 169.00 1.50 -0.88% 169.00 9 170.00 9 30.23
2014-05-14 6414 316978 239 53438782 169.00 171.50 165.50 170.00 1.00 0.59% 170.00 13 170.50 21 30.41
2014-05-15 6414 584551 427 98411619 167.00 173.00 165.00 170.50 0.00 0.29% 170.00 50 170.50 3 30.50
2014-05-16 6414 147305 133 24831585 170.00 170.50 166.00 167.50 3.00 -1.76% 167.50 5 169.00 1 29.96
2014-05-19 6414 77312 73 12961604 167.50 169.00 166.50 167.50 0.00 0% 167.00 4 167.50 1 29.96
2014-05-20 6414 249418 196 42504642 167.50 172.50 167.50 170.00 2.50 1.49% 170.00 4 170.50 4 30.41
2014-05-21 6414 158220 121 26518960 170.00 170.00 166.50 167.00 3.00 -1.76% 167.00 1 168.00 3 29.87
2014-05-22 6414 104250 81 17591250 167.00 169.50 167.00 169.00 2.00 1.2% 169.00 2 169.50 4 30.23
2014-05-23 6414 197100 166 33394400 169.00 171.00 167.50 170.00 1.00 0.59% 170.00 19 170.50 8 30.41
2014-05-26 6414 308352 171 51682932 170.00 170.00 166.50 167.00 3.00 -1.76% 167.00 34 168.50 31 29.87
2014-05-27 6414 158100 123 26320900 167.00 168.00 165.00 168.00 1.00 0.6% 167.50 1 169.00 5 30.05
2014-05-28 6414 175737 132 29785027 168.00 170.50 168.00 169.50 1.50 0.89% 169.00 1 169.50 2 30.32
2014-05-29 6414 1362205 908 239362500 169.50 181.00 168.00 181.00 11.50 6.78% 181.00 146 0.00 0 32.38
2014-05-30 6414 2260793 1432 430765940 184.00 193.50 183.00 193.50 12.50 6.91% 193.50 24 0.00 0 34.62
2014-06-03 6414 890442 656 170221872 195.50 195.50 186.50 188.00 5.50 -2.84% 188.00 44 189.00 3 33.63
2014-06-04 6414 1429862 1009 283253314 188.00 201.00 188.00 197.00 9.00 4.79% 197.00 15 197.50 1 35.24
2014-06-05 6414 1360722 910 277702788 197.00 207.50 196.00 206.00 9.00 4.57% 205.50 4 206.00 10 36.85
2014-06-06 6414 1280883 1056 264869132 206.50 214.00 202.50 204.50 1.50 -0.73% 204.00 11 205.00 1 36.58
2014-06-09 6414 909930 651 180952640 206.00 208.50 194.50 198.50 6.00 -2.93% 198.50 2 199.50 2 35.51
2014-06-10 6414 819183 628 167391015 199.00 208.00 199.00 206.00 7.50 3.78% 205.00 3 206.00 2 36.85
2014-06-11 6414 486360 381 100041660 206.00 209.00 202.00 207.00 1.00 0.49% 206.50 1 207.00 50 37.03
2014-06-12 6414 420724 350 85735748 204.00 207.00 202.00 202.00 5.00 -2.42% 201.50 7 202.00 12 36.14
2014-06-13 6414 359300 265 72732550 200.00 206.00 199.00 203.00 1.00 0.5% 203.00 4 204.00 13 36.31
2014-06-16 6414 369225 309 73714662 203.00 205.00 198.00 198.50 4.50 -2.22% 198.50 4 200.00 11 35.51
2014-06-17 6414 194200 167 38523800 199.50 201.00 196.50 197.50 1.00 -0.5% 197.50 8 198.00 1 35.33
2014-06-18 6414 461035 365 90927325 199.00 200.50 193.00 194.50 3.00 -1.52% 194.50 3 195.00 19 34.79
2014-06-19 6414 450580 320 88953548 197.00 199.50 194.00 199.00 4.50 2.31% 199.00 15 199.50 5 35.60
2014-06-20 6414 325765 202 64530852 199.00 200.50 196.00 199.00 0.00 0% 198.50 18 199.00 39 35.60
2014-06-23 6414 487263 365 94415970 199.00 199.00 186.00 189.50 9.50 -4.77% 189.50 3 190.00 7 33.90
2014-06-24 6414 343200 253 65512400 189.50 195.00 187.00 190.50 1.00 0.53% 190.00 10 190.50 3 34.08
2014-06-25 6414 160842 139 30745742 190.00 192.50 189.50 191.50 1.00 0.52% 191.00 7 191.50 1 34.26
2014-06-26 6414 195435 155 37792890 191.50 195.00 191.50 195.00 3.50 1.83% 195.00 10 195.50 4 34.88
2014-06-27 6414 240026 201 46595992 196.50 197.00 192.50 193.50 1.50 -0.77% 193.50 5 194.00 4 34.62
2014-06-30 6414 335357 221 65459329 194.00 197.00 192.50 197.00 3.50 1.81% 196.50 24 197.00 5 35.24
2014-07-01 6414 336190 249 65337480 195.00 196.50 193.00 193.00 4.00 -2.03% 193.00 67 193.50 2 34.53
2014-07-02 6414 463586 362 87701168 193.00 193.00 186.50 187.00 6.00 -3.11% 187.00 36 188.00 2 33.45
2014-07-03 6414 731530 488 143821000 187.00 200.00 187.00 200.00 13.00 6.95% 200.00 85 0.00 0 35.78
2014-07-04 6414 882662 696 180834872 203.00 210.00 198.50 208.00 8.00 4% 207.50 11 208.00 8 37.21
2014-07-07 6414 627856 497 129392763 214.00 214.00 201.50 204.50 3.50 -1.68% 204.50 1 205.00 3 36.58
2014-07-08 6414 383925 289 77431461 206.50 206.50 199.00 202.00 2.50 -1.22% 202.00 8 203.00 3 36.14
2014-07-09 6414 268275 213 54411275 202.00 205.00 201.00 201.00 1.00 -0.5% 201.00 4 201.50 5 35.96
2014-07-10 6414 414300 338 85101549 201.50 208.00 201.50 204.50 3.50 1.74% 203.50 22 204.50 2 36.58
2014-07-11 6414 355558 314 70778926 204.00 204.00 195.00 197.00 7.50 -3.67% 196.50 17 197.00 2 35.24
2014-07-14 6414 145449 136 28542402 199.00 199.00 195.50 197.50 0.50 0.25% 197.50 1 198.00 8 35.33
2014-07-15 6414 114308 78 22424829 198.50 199.50 195.50 196.00 1.50 -0.76% 196.00 1 196.50 1 35.06
2014-07-16 6414 115101 99 22479244 198.00 198.00 194.00 194.00 2.00 -1.02% 194.00 5 195.00 3 34.70
2014-07-17 6414 217193 178 41602459 193.50 194.50 189.00 191.00 3.00 -1.55% 191.00 2 191.50 4 34.17
2014-07-18 6414 102735 92 19575385 188.00 192.00 187.00 191.50 0.50 0.26% 191.50 3 192.00 2 34.26
2014-07-21 6414 270787 120 52615317 193.00 196.50 192.50 192.50 1.00 0.52% 192.50 13 194.00 1 34.44
2014-07-22 6414 101264 73 19647980 192.50 195.50 192.00 193.50 1.00 0.52% 193.50 10 194.50 2 34.62
2014-07-24 6414 645216 449 131103200 195.00 207.00 195.00 205.00 11.50 5.94% 204.50 11 205.00 4 36.67
2014-07-25 6414 1625048 1151 344016676 207.00 216.00 206.00 215.00 10.00 4.88% 214.50 5 215.00 24 38.46
2014-07-28 6414 1889194 1208 422148344 217.50 228.50 214.00 228.00 13.00 6.05% 227.50 1 228.00 7 40.79
2014-07-29 6414 622194 521 138207853 228.00 228.00 218.50 224.00 4.00 -1.75% 224.00 1 225.00 6 40.07
2014-07-30 6414 320486 254 71579364 224.00 226.50 220.00 225.00 1.00 0.45% 225.00 1 225.50 6 40.25
2014-07-31 6414 351045 254 77568420 225.00 225.00 216.00 220.50 4.50 -2% 220.50 18 223.50 16 39.45
2014-08-01 6414 288180 245 63751600 218.00 225.50 216.00 221.00 0.50 0.23% 221.00 1 221.50 1 39.53
2014-08-04 6414 419317 327 93943396 225.00 227.00 219.00 222.00 1.00 0.45% 222.00 3 222.50 1 39.71
2014-08-05 6414 397538 333 85857132 220.00 222.00 212.00 215.00 7.00 -3.15% 215.00 4 216.00 2 38.46
2014-08-06 6414 397796 327 84673445 215.00 222.00 204.00 215.50 0.50 0.23% 215.00 10 215.50 1 38.55
2014-08-07 6414 142215 122 30114150 215.00 215.00 209.00 210.00 5.50 -2.55% 209.50 7 210.00 2 37.57
2014-08-08 6414 358590 306 76538120 209.50 220.00 206.00 218.00 8.00 3.81% 217.00 3 218.00 6 39.00
2014-08-11 6414 292210 240 64046150 220.00 225.00 214.00 216.50 1.50 -0.69% 216.00 11 216.50 1 38.73
2014-08-12 6414 101290 94 21747480 219.50 219.50 212.50 213.50 3.00 -1.39% 213.50 1 214.00 2 38.19
2014-08-13 6414 124375 114 26894250 213.50 218.00 213.50 216.00 2.50 1.17% 215.50 2 216.00 4 37.05
2014-08-14 6414 277295 214 60686810 219.00 223.00 213.00 220.00 4.00 1.85% 219.00 2 220.00 9 37.74
2014-08-15 6414 253162 214 54643154 222.00 222.00 214.00 216.00 4.00 -1.82% 216.00 15 217.00 2 37.05
2014-08-18 6414 189461 151 39921732 215.00 215.00 208.00 210.00 6.00 -2.78% 209.50 23 210.00 2 36.02
2014-08-19 6414 210250 162 44100375 210.00 212.50 207.00 211.50 1.50 0.71% 211.50 1 212.00 9 36.28
2014-08-20 6414 87100 80 18350049 211.50 212.00 209.00 210.50 1.00 -0.47% 210.50 2 211.00 1 36.11
2014-08-21 6414 159339 131 33128512 210.00 210.50 205.50 209.50 1.00 -0.48% 209.00 2 209.50 3 35.93
2014-08-22 6414 190417 169 40816738 207.00 219.00 207.00 216.50 7.00 3.34% 216.00 4 217.00 2 37.14
2014-08-25 6414 104280 85 22490500 216.00 217.50 214.00 214.50 2.00 -0.92% 214.00 7 215.00 7 36.79
2014-08-26 6414 138049 118 29573535 214.50 216.50 211.50 213.50 1.00 -0.47% 213.50 11 215.50 2 36.62
2014-08-27 6414 206010 164 44650640 213.50 218.00 213.50 215.50 2.00 0.94% 215.50 3 217.00 15 36.96
2014-08-28 6414 76596 72 16508534 215.50 216.50 215.00 216.50 1.00 0.46% 215.50 17 216.50 1 37.14
2014-08-29 6414 280165 230 61917217 217.00 225.00 216.00 219.50 3.00 1.39% 218.50 1 220.00 6 37.65
2014-09-01 6414 134141 116 29451379 220.00 220.50 217.00 220.00 0.50 0.23% 220.00 1 220.50 3 37.74
2014-09-02 6414 108733 96 23582459 220.00 220.00 215.50 215.50 4.50 -2.05% 215.00 13 215.50 9 36.96
2014-09-03 6414 269945 205 57411866 212.00 216.50 208.00 213.00 2.50 -1.16% 213.00 14 213.50 1 36.54
2014-09-04 6414 98246 75 20849906 216.50 216.50 211.00 212.50 0.50 -0.23% 211.00 9 212.50 1 36.45
2014-09-05 6414 99063 81 20852824 215.00 215.00 209.00 210.00 2.50 -1.18% 210.00 2 212.00 4 36.02
2014-09-09 6414 95500 82 20276500 210.50 214.50 210.50 212.00 2.00 0.95% 212.00 1 213.00 2 36.36
2014-09-10 6414 90158 82 18955654 211.00 213.00 209.00 213.00 1.00 0.47% 212.00 2 213.00 4 36.54
2014-09-11 6414 108100 92 22747600 211.00 213.50 209.00 211.00 2.00 -0.94% 210.50 1 212.00 2 36.19
2014-09-12 6414 72551 61 15235108 211.50 213.00 209.00 209.00 2.00 -0.95% 209.00 5 210.00 9 35.85
2014-09-15 6414 359951 325 72763004 206.00 206.50 195.00 204.00 5.00 -2.39% 204.00 1 204.50 2 34.99
2014-09-16 6414 818000 173 161755500 202.50 203.50 199.00 200.50 3.50 -1.72% 200.00 42 200.50 2 34.39
2014-09-17 6414 471591 358 92712518 202.00 202.00 190.00 196.00 4.50 -2.24% 195.00 1 196.00 1 33.62
2014-09-18 6414 438020 344 83703440 196.00 196.00 188.00 192.00 4.00 -2.04% 191.50 8 192.00 5 32.93
2014-09-19 6414 121104 114 23432488 192.00 195.50 192.00 195.50 3.50 1.82% 195.00 6 195.50 5 33.53
2014-09-22 6414 96060 77 18733040 198.00 198.00 193.00 194.50 1.00 -0.51% 194.00 13 195.50 3 33.36
2014-09-23 6414 69592 53 13540636 194.50 195.50 194.00 194.00 0.50 -0.26% 194.00 1 194.50 4 33.28
2014-09-24 6414 95043 69 18447514 193.50 195.00 193.50 193.50 0.50 -0.26% 193.50 1 194.50 1 33.19
2014-09-25 6414 155000 123 29818000 194.00 196.00 188.00 192.00 1.50 -0.78% 191.00 3 192.00 1 32.93
2014-09-26 6414 111000 81 21109500 188.00 195.00 184.00 194.50 2.50 1.3% 194.00 6 194.50 3 33.36
2014-09-29 6414 109000 81 21259000 195.00 197.00 192.00 197.00 2.50 1.29% 196.00 4 197.00 10 33.79
2014-09-30 6414 270260 208 54136280 197.00 205.00 197.00 201.50 4.50 2.28% 201.50 8 202.00 11 34.56
2014-10-01 6414 127000 92 25442000 201.50 202.00 198.50 198.50 3.00 -1.49% 198.50 4 200.00 4 34.05
2014-10-02 6414 183500 124 36628000 197.00 202.50 196.50 200.00 1.50 0.76% 199.50 6 201.00 3 34.31
2014-10-03 6414 184128 139 37289047 198.50 204.00 198.50 203.50 3.50 1.75% 203.50 3 204.00 7 34.91
2014-10-06 6414 754169 307 153032145 210.50 213.00 205.00 205.00 1.50 0.74% 204.50 1 205.00 59 35.16
2014-10-07 6414 354074 277 73170632 210.00 210.00 201.00 204.00 1.00 -0.49% 204.00 35 205.00 9 34.99
2014-10-08 6414 184500 152 37011500 198.00 203.00 198.00 202.00 2.00 -0.98% 200.00 2 202.00 4 34.65
2014-10-09 6414 124051 117 24698598 202.50 203.00 196.50 196.50 5.50 -2.72% 196.50 8 197.00 1 33.70
2014-10-13 6414 345760 276 64835840 191.00 191.00 183.50 185.00 11.50 -5.85% 185.00 10 185.50 1 31.73
2014-10-14 6414 123757 111 23091545 183.00 189.50 183.00 185.50 0.50 0.27% 185.50 8 186.50 10 31.82
2014-10-15 6414 138000 105 25441000 185.50 185.50 182.00 185.00 0.50 -0.27% 184.50 1 185.00 4 31.73
2014-10-16 6414 224000 172 40991500 183.00 188.50 178.00 185.00 0.00 0% 185.00 18 185.50 1 31.73
2014-10-17 6414 124021 98 22785343 188.00 188.00 180.00 181.50 3.50 -1.89% 181.00 3 182.00 9 31.13
2014-10-20 6414 76000 64 13860500 183.00 184.00 181.50 182.00 0.50 0.28% 182.00 24 182.50 3 31.22
2014-10-21 6414 80154 53 14595605 183.00 183.50 180.50 182.00 0.00 0% 182.00 13 182.50 6 31.22
2014-10-22 6414 74020 62 13637680 185.00 185.50 183.00 185.00 3.00 1.65% 184.50 1 185.00 10 31.73
2014-10-23 6414 62061 45 11316571 180.00 184.00 180.00 181.50 3.50 -1.89% 181.50 5 182.00 2 31.13
2014-10-24 6414 488230 334 83680904 181.00 181.50 169.00 169.00 12.50 -6.89% 0.00 0 169.00 61 28.99
2014-10-27 6414 445220 330 70831148 169.00 169.00 157.50 157.50 11.50 -6.8% 0.00 0 157.50 161 27.02
2014-10-28 6414 725642 481 118235930 159.00 168.00 158.00 166.00 8.50 5.4% 165.50 1 166.00 13 28.47
2014-10-29 6414 849408 491 149380419 170.00 177.50 170.00 177.50 11.50 6.93% 177.50 20 0.00 0 30.45
2014-10-30 6414 699332 577 127175424 180.00 186.00 175.50 180.50 3.00 1.69% 180.50 4 181.50 2 30.96
2014-10-31 6414 484096 328 90375548 183.50 189.00 182.00 188.00 7.50 4.16% 187.50 25 188.00 2 32.25
2014-11-03 6414 1419367 923 282732481 200.50 201.00 196.50 197.50 9.50 5.05% 197.50 1 198.00 61 33.88
2014-11-04 6414 1338637 925 273047037 205.00 207.00 198.00 201.00 3.50 1.77% 200.50 4 201.00 3 34.48
2014-11-05 6414 651139 473 130616800 204.50 205.00 197.00 200.00 1.00 -0.5% 200.00 38 201.00 6 34.31
2014-11-06 6414 1080350 781 218811650 200.00 207.00 197.50 200.00 0.00 0% 200.00 29 201.00 8 34.31
2014-11-07 6414 1141630 835 235257280 204.00 208.50 202.00 206.00 6.00 3% 205.50 6 206.00 4 35.33
2014-11-10 6414 965777 692 188516623 198.50 201.50 192.00 196.00 10.00 -4.85% 195.50 5 196.00 1 28.36
2014-11-11 6414 705425 545 142425561 197.00 205.50 196.00 203.00 7.00 3.57% 202.00 6 203.00 46 29.38
2014-11-12 6414 989700 706 202194149 203.00 206.50 200.00 203.00 0.00 0% 202.50 10 203.00 1 29.38
2014-11-13 6414 757204 533 156863024 205.00 209.00 204.00 206.00 3.00 1.48% 206.00 15 207.00 1 29.81
2014-11-14 6414 483180 342 99929220 206.00 209.00 204.00 204.00 2.00 -0.97% 204.00 11 205.00 3 29.52
2014-11-17 6414 632430 449 129692440 205.00 208.00 197.00 208.00 4.00 1.96% 207.50 3 208.00 43 30.10
2014-11-18 6414 604032 486 124257544 210.00 211.00 199.50 202.00 6.00 -2.88% 202.00 1 203.50 4 30.51
2014-11-19 6414 408180 293 83095770 200.50 206.00 200.50 201.00 1.00 -0.5% 200.50 4 201.50 1 30.36
2014-11-20 6414 346100 280 70210600 201.50 204.50 201.50 202.50 1.50 0.75% 202.50 27 203.00 5 30.59
2014-11-21 6414 1776849 1207 376688958 204.00 216.50 203.00 216.00 13.50 6.67% 216.00 4 216.50 14 32.63
2014-11-24 6414 2684672 1696 597753872 216.00 231.00 214.50 228.00 12.00 5.56% 227.50 2 228.00 2 34.44
2014-11-25 6414 1378522 1052 313974709 230.00 232.50 223.00 226.00 2.00 -0.88% 225.50 9 226.00 3 34.14
2014-11-26 6414 892200 751 202551698 226.00 230.50 223.50 225.00 1.00 -0.44% 225.00 22 226.00 5 33.99
2014-11-27 6414 1428755 1114 317681825 227.00 233.00 213.00 214.50 10.50 -4.67% 214.50 40 215.00 3 32.40
2014-11-28 6414 1426895 1147 316850029 215.00 228.00 211.00 225.00 10.50 4.9% 225.00 64 225.50 20 33.99
2014-12-01 6414 2418014 1739 565832846 216.00 240.50 215.00 240.50 15.50 6.89% 240.50 32 0.00 0 36.33
2014-12-02 6414 1439032 1162 343505162 242.50 246.00 233.00 241.50 1.00 0.42% 241.00 17 241.50 3 36.48
2014-12-03 6414 927010 754 224801380 243.00 248.00 238.00 238.50 3.00 -1.24% 238.50 9 239.00 2 36.03
2014-12-04 6414 1401597 1164 344316862 245.00 251.50 238.00 247.50 9.00 3.77% 247.50 5 248.00 1 37.39
2014-12-05 6414 741120 650 183659780 247.50 251.50 243.50 244.00 3.50 -1.41% 244.00 3 246.00 5 36.86
2014-12-08 6414 587616 495 144511072 248.00 251.00 242.00 243.00 1.00 -0.41% 243.00 23 243.50 12 36.71
2014-12-09 6414 741612 625 177089544 243.00 247.00 231.00 238.00 5.00 -2.06% 237.50 6 238.00 10 35.95
2014-12-10 6414 539977 421 127979595 238.00 240.50 234.00 236.50 1.50 -0.63% 236.50 26 237.00 1 35.73
2014-12-11 6414 436100 376 104221850 236.50 242.00 234.00 239.00 2.50 1.06% 239.00 2 240.00 2 36.10
2014-12-12 6414 408137 346 188505635 456.50 467.00 453.00 247.50 8.00 3.56% 464.00 10 465.00 5 33.72
2014-12-15 6414 369300 323 91347200 246.00 250.00 244.50 245.50 2.00 -0.81% 245.50 4 247.00 1 37.08
2014-12-16 6414 634125 512 152224250 245.50 247.50 236.50 240.00 5.50 -2.24% 240.00 5 240.50 3 36.25
2014-12-17 6414 481220 399 114111250 240.00 241.00 235.50 237.50 2.50 -1.04% 237.00 15 238.00 3 35.88
2014-12-18 6414 677350 581 164853200 242.50 247.50 240.00 243.00 5.50 2.32% 242.50 3 243.00 4 36.71
2014-12-19 6414 557640 485 134145540 247.00 248.00 231.00 234.00 9.00 -3.7% 234.00 2 234.50 1 35.35
2014-12-22 6414 519439 428 122975016 231.50 242.50 230.50 241.50 7.50 3.21% 241.50 3 242.00 23 36.48
2014-12-23 6414 257066 229 62587538 244.00 246.00 241.00 241.50 0.00 0% 241.50 3 243.00 14 36.48
2014-12-24 6414 184245 170 44409790 242.50 245.00 239.50 240.00 1.50 -0.62% 240.00 1 242.00 2 36.25
2014-12-25 6414 312060 247 73859280 240.00 241.00 234.50 236.00 4.00 -1.67% 236.00 7 237.00 13 35.65
2014-12-26 6414 198255 181 47075445 236.00 241.00 235.50 236.00 0.00 0% 236.00 1 236.50 3 35.65
2014-12-27 6414 83000 71 19609500 236.50 238.00 235.50 235.50 0.50 -0.21% 235.00 15 235.50 1 35.57
2014-12-29 6414 265134 239 63251124 235.50 241.00 235.50 236.00 0.50 0.21% 235.50 6 236.00 8 35.65
2014-12-30 6414 198070 166 46972020 239.00 240.00 235.50 237.50 1.50 0.64% 237.50 3 238.00 4 35.88
2014-12-31 6414 152127 129 36249289 238.00 239.50 236.50 238.00 0.50 0.21% 237.50 6 238.00 1 35.95