F-矽力(6415)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  2013
月12345678910111213141516171819202122232425262728293031當月平均
1 月　226.00
0
0%		220.50
-5.5
-2.43%		 　205.50
-15
-6.8%		204.50
-1
-0.49%		216.00
11.5
5.62%		216.00
0
0%		231.00
15
6.94%		 　227.00
-4
-1.73%		224.00
-3
-1.32%		211.00
-13
-5.8%		213.00
2
0.95%		215.00
2
0.94%		 　228.00
13
6.05%		230.00
2
0.88%		224.00
-6
-2.61%		224.50
0.5
0.22%		219.00
-5.5
-2.45%		 　215.00
-4
-1.83%		 218.52
2 月　　　　214.00
-1
-0.47%		215.00
1
0.47%		225.50
10.5
4.88%		 　224.50
-1
-0.44%		223.00
-1.5
-0.67%		225.00
2
0.9%		226.00
1
0.44%		236.00
10
4.42%		 　230.00
-6
-2.54%		229.00
-1
-0.43%		227.00
-2
-0.87%		229.50
2.5
1.1%		228.50
-1
-0.44%		 　230.50
2
0.88%		231.00
0.5
0.22%		235.00
4
1.73%		232.00
-3
-1.28%		 230.77
3 月　　248.00
16
6.9%		265.00
17
6.85%		283.50
18.5
6.98%		303.00
19.5
6.88%		298.00
-5
-1.65%		 　298.00
0
0%		297.00
-1
-0.34%		290.00
-7
-2.36%		300.00
10
3.45%		279.00
-21
-7%		 　279.00
0
0%		285.00
6
2.15%		280.00
-5
-1.75%		288.00
8
2.86%		281.50
-6.5
-2.26%		 　275.00
-6.5
-2.31%		280.00
5
1.82%		289.00
9
3.21%		287.00
-2
-0.69%		285.00
-2
-0.7%		 304.50
19.5
6.84%		286.79
4 月299.00
-5.5
-1.81%		303.50
4.5
1.51%		294.00
-9.5
-3.13%		 　　285.50
-8.5
-2.89%		270.00
-15.5
-5.43%		273.50
3.5
1.3%		277.00
3.5
1.28%		275.50
-1.5
-0.54%		 　268.50
-7
-2.54%		265.00
-3.5
-1.3%		270.00
5
1.89%		283.00
13
4.81%		283.00
0
0%		 　280.00
-3
-1.06%		278.00
-2
-0.71%		272.00
-6
-2.16%		270.00
-2
-0.74%		263.50
-6.5
-2.41%		 　256.00
-7.5
-2.85%		260.50
4.5
1.76%		250.00
-10.5
-4.03%		 273.88
5 月　253.50
3.5
1.4%		 　265.00
11.5
4.54%		258.00
-7
-2.64%		254.50
-3.5
-1.36%		254.50
0
0%		249.00
-5.5
-2.16%		 　254.00
5
2.01%		250.00
-4
-1.57%		249.50
-0.5
-0.2%		256.50
7
2.81%		262.00
5.5
2.14%		 　255.00
-7
-2.67%		249.50
-5.5
-2.16%		256.00
6.5
2.61%		262.00
6
2.34%		255.50
-6.5
-2.48%		 　254.00
-1.5
-0.59%		250.00
-4
-1.57%		256.00
6
2.4%		258.00
2
0.78%		276.00
18
6.98%		 257.42
6 月　　286.50
10.5
3.8%		276.00
-10.5
-3.66%		287.00
11
3.99%		289.00
2
0.7%		 　284.50
-4.5
-1.56%		274.00
-10.5
-3.69%		290.50
16.5
6.02%		285.50
-5
-1.72%		280.00
-5.5
-1.93%		 　280.00
0
0%		272.00
-8
-2.86%		275.00
3
1.1%		273.00
-2
-0.73%		270.00
-3
-1.1%		 　253.00
-17
-6.3%		253.00
0
0%		255.00
2
0.79%		271.50
16.5
6.47%		271.50
0
0%		 　279.50
8
2.95%		 275.34
7 月280.00
0.5
0.18%		267.00
-13
-4.64%		271.50
4.5
1.69%		272.50
1
0.37%		 　269.00
-3.5
-1.28%		287.50
18.5
6.88%		282.00
-5.5
-1.91%		292.00
10
3.55%		312.00
20
6.85%		 　318.00
6
1.92%		308.00
-10
-3.14%		293.50
-14.5
-4.71%		286.00
-7.5
-2.56%		284.00
-2
-0.7%		 　298.00
14
4.93%		242.00
-56
-18.79%		 258.50
16.5
6.82%		266.00
7.5
2.9%		 　258.00
-8
-3.01%		253.50
-4.5
-1.74%		260.00
6.5
2.56%		253.00
-7
-2.69%		278.28
8 月255.00
2
0.79%		 　262.50
7.5
2.94%		266.00
3.5
1.33%		284.50
18.5
6.95%		270.00
-14.5
-5.1%		267.00
-3
-1.11%		 　267.00
0
0%		262.00
-5
-1.87%		265.50
3.5
1.34%		257.00
-8.5
-3.2%		262.50
5.5
2.14%		 　262.50
0
0%		268.00
5.5
2.1%		264.50
-3.5
-1.31%		262.00
-2.5
-0.95%		264.50
2.5
0.95%		 　259.00
-5.5
-2.08%		252.00
-7
-2.7%		258.00
6
2.38%		260.50
2.5
0.97%		262.50
2
0.77%		 263.06
9 月259.50
-3
-1.14%		258.50
-1
-0.39%		259.00
0.5
0.19%		258.00
-1
-0.39%		257.00
-1
-0.39%		 　　255.00
-2
-0.78%		247.50
-7.5
-2.94%		247.50
0
0%		242.50
-5
-2.02%		 　245.00
2.5
1.03%		249.00
4
1.63%		245.50
-3.5
-1.41%		245.50
0
0%		252.00
6.5
2.65%		 　245.00
-7
-2.78%		244.50
-0.5
-0.2%		245.00
0.5
0.2%		245.00
0
0%		245.00
0
0%		 　240.00
-5
-2.04%		240.00
0
0%		 248.42
10 月248.00
8
3.33%		245.00
-3
-1.21%		249.00
4
1.63%		 　245.00
-4
-1.61%		243.50
-1.5
-0.61%		240.00
-3.5
-1.44%		240.00
0
0%		 　　223.50
-16.5
-6.88%		212.50
-11
-4.92%		198.00
-14.5
-6.82%		197.00
-1
-0.51%		192.00
-5
-2.54%		 　200.00
8
4.17%		204.00
4
2%		206.50
2.5
1.23%		204.50
-2
-0.97%		198.00
-6.5
-3.18%		 　189.50
-8.5
-4.29%		202.50
13
6.86%		211.00
8.5
4.2%		210.00
-1
-0.47%		210.50
0.5
0.24%		216.46
11 月 　216.50
6
2.85%		231.50
15
6.93%		228.00
-3.5
-1.51%		224.00
-4
-1.75%		239.50
15.5
6.92%		 　234.00
-5.5
-2.3%		239.50
5.5
2.35%		244.00
4.5
1.88%		242.50
-1.5
-0.61%		238.00
-4.5
-1.86%		 　241.50
3.5
1.47%		244.00
2.5
1.04%		242.00
-2
-0.82%		242.00
0
0%		244.00
2
0.83%		 　246.00
2
0.82%		240.50
-5.5
-2.24%		243.50
3
1.25%		238.00
-5.5
-2.26%		241.50
3.5
1.47%		 237.89
12 月241.50
0
0%		242.00
0.5
0.21%		247.00
5
2.07%		246.00
-1
-0.4%		253.00
7
2.85%		 　251.00
-2
-0.79%		249.00
-2
-0.8%		252.00
3
1.2%		250.00
-2
-0.79%		249.50
-0.5
-0.2%		 　248.50
-1
-0.4%		250.00
1.5
0.6%		245.00
-5
-2%		245.00
0
0%		249.00
4
1.63%		 　262.00
13
5.22%		261.50
-0.5
-0.19%		266.50
5
1.91%		262.50
-4
-1.5%		264.50
2
0.76%		261.50
-3
-1.13%		 265.00
3.5
1.34%		258.00
-7
-2.64%		260.00
2
0.78%		253.8

說明:最高漲幅:6.98%最低跌幅:-18.79% 最高價:318.00最低價:189.50平均價:253.52,灰色底表示週末,漲133天(966)元,跌153天(-855.5)元,平盤28天
7%=21,6%=5,5%=8,4%=8,3%=17,2%=25,1%=38,0%=39,-0%=1,-1%=3,-2%=5,-3%=5,-4%=6,-5%=22,-6%=27,-7%=41,-8%=43,

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
2014-01-02 6415 214000 194 48310000 229.00 230.00 224.00 226.00 3.00 0% 226.00 1 226.50 4 32.10
2014-01-03 6415 219346 204 48682120 224.50 226.00 220.00 220.50 5.50 -2.43% 220.00 20 220.50 2 31.32
2014-01-06 6415 636256 343 132489736 221.00 221.00 205.50 205.50 15.00 -6.8% 0.00 0 205.50 412 29.19
2014-01-07 6415 507070 397 102211480 201.00 208.00 198.00 204.50 1.00 -0.49% 203.50 1 204.50 1 29.05
2014-01-08 6415 806110 620 172996430 204.50 218.50 204.50 216.00 11.50 5.62% 216.00 2 217.50 1 30.68
2014-01-09 6415 611179 505 130500164 214.00 220.00 206.00 216.00 0.00 0% 216.00 7 217.00 1 30.68
2014-01-10 6415 1157351 820 263963528 218.00 231.00 218.00 231.00 15.00 6.94% 230.00 1 231.00 40 32.81
2014-01-13 6415 407021 357 92347851 230.00 233.00 224.00 227.00 4.00 -1.73% 226.00 1 227.00 4 32.24
2014-01-14 6415 321000 210 72226000 225.00 227.00 222.00 224.00 3.00 -1.32% 223.50 12 224.00 5 31.82
2014-01-15 6415 1036005 725 218828580 225.00 225.00 208.50 211.00 13.00 -5.8% 211.00 5 212.00 1 29.97
2014-01-16 6415 263000 221 55273500 211.50 214.50 206.00 213.00 2.00 0.95% 213.00 2 213.50 1 30.26
2014-01-17 6415 418010 339 90404765 219.00 219.50 213.50 215.00 2.00 0.94% 215.00 16 217.50 1 30.54
2014-01-20 6415 549095 430 123338350 218.00 230.00 215.00 228.00 13.00 6.05% 227.50 5 228.00 4 32.39
2014-01-21 6415 578303 475 134153084 225.00 236.00 225.00 230.00 2.00 0.88% 230.00 19 230.50 4 32.67
2014-01-22 6415 265001 212 59315726 221.00 228.00 221.00 224.00 6.00 -2.61% 223.00 5 224.00 2 31.82
2014-01-23 6415 135101 115 30405230 224.00 227.00 224.00 224.50 0.50 0.22% 224.50 3 225.00 3 31.89
2014-01-24 6415 156000 146 34348000 226.00 226.00 219.00 219.00 5.50 -2.45% 219.00 21 220.00 13 31.11
2014-01-27 6415 249004 227 52645908 216.00 217.50 208.00 215.00 4.00 -1.83% 215.00 18 216.50 1 30.54
2014-02-05 6415 202000 157 43293500 212.00 216.50 208.00 214.00 1.00 -0.47% 214.00 6 215.00 1 30.40
2014-02-06 6415 210000 146 45032000 214.00 215.50 214.00 215.00 1.00 0.47% 215.00 1 216.00 3 30.54
2014-02-07 6415 515101 454 116079629 217.50 229.50 217.50 225.50 10.50 4.88% 225.50 5 227.00 3 32.03
2014-02-10 6415 427000 316 96621500 225.50 233.00 222.50 224.50 1.00 -0.44% 224.50 7 226.50 1 31.89
2014-02-11 6415 150000 123 33290000 224.50 224.50 219.50 223.00 1.50 -0.67% 222.00 37 224.00 2 31.68
2014-02-12 6415 197035 163 44686392 225.00 230.00 224.50 225.00 2.00 0.9% 225.00 1 226.50 2 31.96
2014-02-13 6415 175086 150 39472140 225.00 227.00 223.00 226.00 1.00 0.44% 226.00 1 226.50 4 32.10
2014-02-14 6415 867200 704 202096800 228.00 241.50 227.00 236.00 10.00 4.42% 234.50 1 236.00 14 33.52
2014-02-17 6415 320044 273 73692120 236.00 236.00 226.00 230.00 6.00 -2.54% 230.00 2 230.50 3 32.67
2014-02-18 6415 88000 78 20104500 230.00 231.00 226.00 229.00 1.00 -0.43% 228.00 1 230.00 5 32.53
2014-02-19 6415 152000 118 34677000 228.00 231.00 226.00 227.00 2.00 -0.87% 227.00 1 229.00 2 32.24
2014-02-20 6415 177035 143 40243602 227.00 229.50 224.50 229.50 2.50 1.1% 229.00 20 229.50 1 32.60
2014-02-21 6415 291000 237 66588000 229.50 231.00 228.00 228.50 1.00 -0.44% 228.50 8 229.00 7 32.46
2014-02-24 6415 328200 264 75442100 230.00 233.00 227.50 230.50 2.00 0.88% 230.50 10 231.00 9 32.74
2014-02-25 6415 276409 203 63774979 233.00 233.00 229.00 231.00 0.50 0.22% 230.50 68 231.00 1 32.81
2014-02-26 6415 433050 338 102019350 231.00 240.00 231.00 235.00 4.00 1.73% 234.00 12 235.00 3 33.38
2014-02-27 6415 254000 211 59124500 236.00 236.00 231.00 232.00 3.00 -1.28% 232.00 22 233.00 2 32.95
2014-03-03 6415 704620 546 170771020 232.00 248.00 232.00 248.00 16.00 6.9% 246.00 1 248.00 27 35.23
2014-03-04 6415 579030 470 146332360 246.50 265.00 242.50 265.00 17.00 6.85% 265.00 11 0.00 0 37.64
2014-03-05 6415 1084721 740 304999402 270.00 283.50 266.50 283.50 18.50 6.98% 283.50 249 0.00 0 40.27
2014-03-06 6415 754460 539 225196880 285.00 303.00 285.00 303.00 19.50 6.88% 303.00 158 0.00 0 43.04
2014-03-07 6415 887910 750 264989000 314.00 314.00 285.50 298.00 5.00 -1.65% 297.00 5 298.00 1 42.33
2014-03-10 6415 447642 404 132615242 298.00 307.00 288.50 298.00 0.00 0% 297.50 2 298.00 35 42.33
2014-03-11 6415 208150 175 61115750 303.50 303.50 290.50 297.00 1.00 -0.34% 295.50 1 297.00 84 42.19
2014-03-12 6415 327105 282 94688316 296.00 296.50 283.50 290.00 7.00 -2.36% 290.00 9 293.00 3 41.19
2014-03-13 6415 491503 435 144764415 298.00 308.00 286.00 300.00 10.00 3.45% 300.00 4 301.00 3 42.61
2014-03-14 6415 450984 408 129090520 295.00 295.00 279.00 279.00 21.00 -7% 0.00 0 279.00 85 39.63
2014-03-17 6415 427250 394 118940000 279.00 287.00 273.00 279.00 0.00 0% 277.50 2 279.00 9 39.63
2014-03-18 6415 394281 368 112870085 285.00 293.50 281.00 285.00 6.00 2.15% 285.00 3 285.50 2 40.48
2014-03-19 6415 262050 247 74759100 288.00 290.50 280.00 280.00 5.00 -1.75% 280.00 1 281.50 3 39.77
2014-03-20 6415 150157 149 41783559 277.00 288.00 271.50 288.00 8.00 2.86% 286.00 2 288.00 5 40.91
2014-03-21 6415 560025 397 153683600 289.00 293.00 268.00 281.50 6.50 -2.26% 281.50 2 282.00 4 39.99
2014-03-24 6415 332515 306 91141500 278.00 278.00 268.00 275.00 6.50 -2.31% 274.50 1 275.00 25 39.06
2014-03-25 6415 313321 287 87417022 276.00 282.00 275.50 280.00 5.00 1.82% 280.00 9 280.50 2 39.77
2014-03-26 6415 398654 361 114104160 284.00 293.00 278.00 289.00 9.00 3.21% 289.00 29 289.50 1 41.05
2014-03-27 6415 280150 245 80832650 288.00 295.00 282.00 287.00 2.00 -0.69% 287.00 6 289.00 1 40.77
2014-03-28 6415 213676 200 61836308 287.00 292.00 285.00 285.00 2.00 -0.7% 284.50 14 288.00 4 40.48
2014-03-31 6415 412526 338 123593167 289.00 304.50 287.00 304.50 19.50 6.84% 304.50 29 0.00 0 43.25
2014-04-01 6415 323602 322 97035804 307.50 307.50 295.00 299.00 5.50 -1.81% 299.00 12 302.00 1 35.55
2014-04-02 6415 308971 279 93637713 299.00 308.00 298.00 303.50 4.50 1.51% 303.00 2 306.00 4 36.09
2014-04-03 6415 171120 163 50870360 303.00 303.00 292.00 294.00 9.50 -3.13% 294.00 6 296.50 3 34.96
2014-04-07 6415 187174 174 53627938 287.00 289.00 283.00 285.50 8.50 -2.89% 285.50 4 287.00 11 33.95
2014-04-08 6415 594530 519 163122400 285.50 285.50 267.50 270.00 15.50 -5.43% 269.50 3 270.00 10 32.10
2014-04-09 6415 98115 94 26804625 270.00 275.00 270.00 273.50 3.50 1.3% 273.50 4 274.00 4 32.52
2014-04-10 6415 107137 95 29702791 276.00 279.50 276.00 277.00 3.50 1.28% 277.00 12 278.00 10 32.94
2014-04-11 6415 95115 83 26060796 277.00 277.00 270.00 275.50 1.50 -0.54% 274.00 2 275.50 1 32.76
2014-04-14 6415 177510 129 47775680 275.50 275.50 265.00 268.50 7.00 -2.54% 268.50 1 269.00 32 31.93
2014-04-15 6415 290425 237 78066625 268.50 271.00 265.00 265.00 3.50 -1.3% 265.00 10 268.00 1 31.51
2014-04-16 6415 85380 80 23070340 265.00 273.00 264.00 270.00 5.00 1.89% 270.00 40 272.50 1 32.10
2014-04-17 6415 232160 204 65666780 275.00 288.50 273.50 283.00 13.00 4.81% 283.00 9 286.00 5 33.65
2014-04-18 6415 152828 141 43128840 283.00 287.00 278.00 283.00 0.00 0% 283.00 47 284.50 1 33.65
2014-04-21 6415 100050 96 27816350 280.00 283.00 273.00 280.00 3.00 -1.06% 280.00 56 282.00 2 33.29
2014-04-22 6415 53439 45 14973225 277.00 284.00 277.00 278.00 2.00 -0.71% 278.00 4 280.00 2 33.06
2014-04-23 6415 76166 76 21073320 280.00 280.00 271.00 272.00 6.00 -2.16% 271.50 1 273.00 1 32.34
2014-04-24 6415 72450 73 19539650 272.00 276.50 267.00 270.00 2.00 -0.74% 269.00 2 272.00 4 32.10
2014-04-25 6415 135220 136 35911520 276.00 276.00 262.00 263.50 6.50 -2.41% 263.00 2 263.50 2 31.33
2014-04-28 6415 299343 104 76717308 256.00 260.00 253.50 256.00 7.50 -2.85% 255.00 1 256.00 47 30.44
2014-04-29 6415 220100 190 56815000 256.00 263.00 251.00 260.50 4.50 1.76% 260.50 4 264.00 3 30.98
2014-04-30 6415 162448 149 41117116 258.00 259.00 250.00 250.00 10.50 -4.03% 250.00 12 250.50 1 29.73
2014-05-02 6415 62000 57 15714000 250.00 255.00 250.00 253.50 3.50 1.4% 253.50 2 254.00 1 30.14
2014-05-05 6415 113013 99 29317919 250.00 267.00 250.00 265.00 11.50 4.54% 265.00 1 266.00 1 31.51
2014-05-06 6415 66102 67 17249020 265.00 265.00 257.50 258.00 7.00 -2.64% 258.00 4 262.00 1 30.68
2014-05-07 6415 21000 21 5356000 255.00 256.50 254.00 254.50 3.50 -1.36% 254.00 4 256.00 6 30.26
2014-05-08 6415 27108 28 6874270 255.00 256.00 251.00 254.50 0.00 0% 254.50 1 256.50 2 30.26
2014-05-09 6415 24004 24 6064004 256.50 257.50 248.00 249.00 5.50 -2.16% 249.00 1 250.00 3 29.61
2014-05-12 6415 49900 50 12641100 252.50 255.00 249.00 254.00 5.00 2.01% 253.50 5 254.00 1 30.20
2014-05-13 6415 80050 69 20241125 253.50 256.50 250.00 250.00 4.00 -1.57% 250.00 1 251.00 1 29.73
2014-05-14 6415 75000 63 18683500 245.00 250.50 245.00 249.50 0.50 -0.2% 249.00 1 252.50 1 29.67
2014-05-15 6415 51058 52 13073876 252.00 258.00 252.00 256.50 7.00 2.81% 256.50 1 258.00 3 30.50
2014-05-16 6415 124022 105 31319764 250.00 262.00 248.00 262.00 5.50 2.14% 256.50 1 263.00 1 31.15
2014-05-19 6415 76023 68 19537422 262.00 262.00 255.00 255.00 7.00 -2.67% 254.50 4 256.50 1 30.32
2014-05-20 6415 72118 77 18139675 256.00 256.00 249.50 249.50 5.50 -2.16% 249.50 1 250.00 1 29.67
2014-05-21 6415 94000 84 23660000 250.00 256.00 249.00 256.00 6.50 2.61% 256.00 4 257.50 2 30.44
2014-05-22 6415 227110 205 59824320 260.00 268.00 256.00 262.00 6.00 2.34% 261.50 1 262.00 5 31.15
2014-05-23 6415 98040 99 25124820 262.00 262.00 253.50 255.50 6.50 -2.48% 255.00 1 256.00 1 30.38
2014-05-26 6415 91200 90 23230800 255.50 255.50 253.50 254.00 1.50 -0.59% 253.50 1 255.00 1 30.20
2014-05-27 6415 231020 217 57763050 254.00 254.00 248.50 250.00 4.00 -1.57% 250.00 19 251.00 3 29.73
2014-05-28 6415 89040 81 22608340 250.50 258.00 250.00 256.00 6.00 2.4% 256.00 12 257.50 1 30.44
2014-05-29 6415 168000 133 43510000 256.00 264.00 254.00 258.00 2.00 0.78% 258.00 23 258.50 1 30.68
2014-05-30 6415 272062 253 73295112 260.00 276.00 260.00 276.00 18.00 6.98% 276.00 111 0.00 0 32.82
2014-06-03 6415 373520 346 107013980 282.00 290.00 281.00 286.50 10.50 3.8% 286.00 1 287.00 3 34.07
2014-06-04 6415 96010 94 26669785 284.00 284.00 274.00 276.00 10.50 -3.66% 276.00 4 278.00 1 32.82
2014-06-05 6415 99080 91 27948360 278.00 287.00 276.00 287.00 11.00 3.99% 284.00 6 287.00 2 34.13
2014-06-06 6415 125000 100 36098500 287.00 292.00 282.00 289.00 2.00 0.7% 289.00 13 290.50 1 34.36
2014-06-09 6415 47000 46 13532500 289.00 290.00 284.50 284.50 4.50 -1.56% 284.50 5 288.00 2 33.83
2014-06-10 6415 75165 74 20832942 285.00 285.00 273.00 274.00 10.50 -3.69% 274.00 4 276.00 1 32.58
2014-06-11 6415 179103 161 51585627 279.00 292.00 279.00 290.50 16.50 6.02% 290.50 1 291.00 6 34.54
2014-06-12 6415 79020 62 22779240 293.50 293.50 284.50 285.50 5.00 -1.72% 285.50 1 288.00 1 33.95
2014-06-13 6415 77003 60 21705356 281.00 285.00 280.00 280.00 5.50 -1.93% 280.00 26 284.00 1 33.29
2014-06-16 6415 58100 51 16205000 280.00 284.00 276.00 280.00 0.00 0% 280.00 4 281.00 1 33.29
2014-06-17 6415 98040 100 26897500 280.00 280.00 271.50 272.00 8.00 -2.86% 272.00 3 273.00 1 32.34
2014-06-18 6415 130323 125 35542856 271.00 278.00 270.50 275.00 3.00 1.1% 274.50 2 275.00 4 32.70
2014-06-19 6415 32070 34 8762900 275.00 275.00 271.00 273.00 2.00 -0.73% 272.00 1 273.00 2 32.46
2014-06-20 6415 117200 99 31531500 273.00 273.00 267.00 270.00 3.00 -1.1% 267.50 1 270.00 1 32.10
2014-06-23 6415 133102 119 34756540 274.50 274.50 253.00 253.00 17.00 -6.3% 253.00 11 255.00 10 30.08
2014-06-24 6415 231010 172 59054175 253.00 261.00 252.50 253.00 0.00 0% 252.50 3 253.00 2 30.08
2014-06-25 6415 199000 159 50810500 255.00 258.00 253.00 255.00 2.00 0.79% 255.00 24 255.50 2 30.32
2014-06-26 6415 367020 333 97485950 256.00 272.50 256.00 271.50 16.50 6.47% 271.00 7 271.50 7 32.28
2014-06-27 6415 208005 172 56549915 273.00 274.00 269.50 271.50 0.00 0% 271.50 22 272.00 1 32.28
2014-06-30 6415 237049 195 66138318 272.00 282.00 272.00 279.50 8.00 2.95% 279.50 3 280.00 7 33.23
2014-07-01 6415 172003 144 48097849 279.50 283.00 276.00 280.00 0.50 0.18% 280.00 11 280.50 7 33.29
2014-07-02 6415 243359 195 67745071 281.00 288.00 267.00 267.00 13.00 -4.64% 266.50 1 267.00 17 31.75
2014-07-03 6415 140040 137 37965860 268.00 273.00 268.00 271.50 4.50 1.69% 271.00 1 271.50 10 32.28
2014-07-04 6415 204000 163 55691500 271.50 276.50 269.00 272.50 1.00 0.37% 272.50 2 273.00 1 32.40
2014-07-07 6415 6584000 388 1723539080 272.50 272.50 260.00 269.00 3.50 -1.28% 269.00 6 271.50 2 31.99
2014-07-08 6415 994592 636 274637199 268.00 287.50 262.00 287.50 18.50 6.88% 287.50 10 0.00 0 34.19
2014-07-09 6415 926171 685 256177051 285.00 285.00 268.00 282.00 5.50 -1.91% 282.00 38 282.50 4 33.53
2014-07-10 6415 1193659 740 336420769 282.00 294.00 272.00 292.00 10.00 3.55% 291.00 1 292.50 5 34.72
2014-07-11 6415 885915 413 274866480 300.00 312.00 300.00 312.00 20.00 6.85% 312.00 140 0.00 0 37.10
2014-07-14 6415 628975 513 200586925 320.00 329.00 308.50 318.00 6.00 1.92% 317.50 1 318.00 1 37.81
2014-07-15 6415 259010 226 80576200 320.00 320.00 307.50 308.00 10.00 -3.14% 307.50 6 308.00 1 36.62
2014-07-16 6415 552030 410 165279385 306.50 307.00 293.50 293.50 14.50 -4.71% 293.50 4 295.00 1 34.90
2014-07-17 6415 306000 202 88263500 287.00 293.00 284.00 286.00 7.50 -2.56% 285.50 15 289.00 1 34.01
2014-07-18 6415 317112 289 90568368 285.50 293.00 282.50 284.00 2.00 -0.7% 284.00 6 284.50 1 33.77
2014-07-21 6415 517070 418 152216210 284.00 303.50 284.00 298.00 14.00 4.93% 297.50 4 298.00 12 35.43
2014-07-22 6415 451143 404 109685109 246.00 246.00 240.00 242.00 0.00 -18.79% 242.00 1 243.00 4 28.78
2014-07-24 6415 865420 577 220489179 245.00 258.50 242.00 258.50 16.50 6.82% 258.50 13 0.00 0 30.74
2014-07-25 6415 622116 504 165225856 260.00 271.00 259.00 266.00 7.50 2.9% 265.50 3 266.00 3 31.63
2014-07-28 6415 176592 168 46097923 263.00 266.00 258.00 258.00 8.00 -3.01% 258.00 5 261.00 7 30.68
2014-07-29 6415 373575 313 97130025 261.00 266.00 253.50 253.50 4.50 -1.74% 253.50 16 254.00 6 30.14
2014-07-30 6415 331000 238 85836500 253.50 264.00 253.00 260.00 6.50 2.56% 260.00 7 261.00 1 30.92
2014-07-31 6415 302100 248 77684500 259.50 262.00 253.00 253.00 7.00 -2.69% 253.00 2 255.00 3 30.08
2014-08-01 6415 305464 224 77392212 246.00 255.00 246.00 255.00 2.00 0.79% 255.00 64 255.50 3 30.32
2014-08-04 6415 173000 138 45457500 253.00 267.00 253.00 262.50 7.50 2.94% 262.50 6 264.00 2 31.21
2014-08-05 6415 320010 261 84926190 263.50 268.50 263.00 266.00 3.50 1.33% 266.00 2 266.50 5 31.63
2014-08-06 6415 952898 689 267479478 268.00 284.50 267.50 284.50 18.50 6.95% 284.50 23 0.00 0 33.83
2014-08-07 6415 868813 618 242391010 284.50 286.00 270.00 270.00 14.50 -5.1% 270.00 10 274.50 3 32.10
2014-08-08 6415 403010 315 108876220 270.00 277.00 267.00 267.00 3.00 -1.11% 267.00 11 268.00 1 31.75
2014-08-11 6415 189140 166 50820800 273.50 273.50 265.00 267.00 0.00 0% 267.00 7 270.00 112 31.75
2014-08-12 6415 136000 106 36401000 267.50 274.00 262.00 262.00 5.00 -1.87% 261.50 4 262.00 1 31.15
2014-08-13 6415 282000 239 76081000 267.00 275.00 265.00 265.50 3.50 1.34% 265.50 13 266.00 2 31.57
2014-08-14 6415 271000 249 70788500 265.00 272.00 254.00 257.00 8.50 -3.2% 256.50 7 258.50 1 30.56
2014-08-15 6415 142000 122 37031500 257.50 263.00 257.50 262.50 5.50 2.14% 261.50 3 262.50 1 31.47
2014-08-18 6415 96004 65 25179554 263.50 264.00 260.00 262.50 0.00 0% 262.50 32 263.00 4 31.47
2014-08-19 6415 157000 131 41394000 263.00 268.00 260.00 268.00 5.50 2.1% 266.50 1 268.00 3 32.13
2014-08-20 6415 111000 94 29602500 272.50 272.50 264.00 264.50 3.50 -1.31% 264.50 2 267.50 2 31.71
2014-08-21 6415 226000 176 59679000 264.50 265.00 262.00 262.00 2.50 -0.95% 262.00 1 264.00 1 31.41
2014-08-22 6415 307101 257 80496214 270.00 270.00 257.00 264.50 2.50 0.95% 264.50 1 265.00 9 31.71
2014-08-25 6415 190332 176 49605307 261.00 262.00 259.00 259.00 5.50 -2.08% 259.00 8 260.50 1 25.52
2014-08-26 6415 234725 266 59744250 258.00 258.00 251.00 252.00 7.00 -2.7% 252.00 11 253.50 7 24.83
2014-08-27 6415 162284 182 41761704 252.00 259.50 252.00 258.00 6.00 2.38% 258.00 2 258.50 4 25.42
2014-08-28 6415 191984 163 50074356 259.50 263.00 258.50 260.50 2.50 0.97% 260.50 7 261.50 4 25.67
2014-08-29 6415 125013 130 32694382 260.00 265.00 259.50 262.50 2.00 0.77% 260.50 1 262.50 5 25.86
2014-09-01 6415 96834 104 25322840 265.00 265.00 259.50 259.50 3.00 -1.14% 259.50 7 261.00 1 25.57
2014-09-02 6415 58818 61 15226815 259.50 260.00 257.00 258.50 1.00 -0.39% 258.50 1 259.00 1 25.47
2014-09-03 6415 53188 53 13799598 258.50 261.00 258.50 259.00 0.50 0.19% 259.00 13 259.50 2 25.52
2014-09-04 6415 102834 62 26697672 256.00 261.50 256.00 258.00 1.00 -0.39% 257.00 10 259.50 3 25.42
2014-09-05 6415 50280 54 12926180 257.50 259.00 256.00 257.00 1.00 -0.39% 256.00 3 257.00 16 25.32
2014-09-09 6415 47594 48 12170673 256.00 256.00 254.50 255.00 2.00 -0.78% 255.00 1 256.00 9 30.58
2014-09-10 6415 183107 170 45664643 254.00 254.00 246.00 247.50 7.50 -2.94% 247.50 15 249.00 1 29.68
2014-09-11 6415 127804 136 31832988 252.00 252.00 247.50 247.50 0.00 0% 246.50 6 247.50 2 29.68
2014-09-12 6415 154064 156 37671424 247.00 248.00 242.50 242.50 5.00 -2.02% 242.50 3 243.50 1 29.08
2014-09-15 6415 104676 110 25519251 242.50 247.50 241.50 245.00 2.50 1.03% 245.00 29 245.50 1 29.38
2014-09-16 6415 68962 71 17180576 245.00 251.00 245.00 249.00 4.00 1.63% 249.00 2 249.50 1 29.86
2014-09-17 6415 127761 122 31801684 243.00 250.50 243.00 245.50 3.50 -1.41% 245.50 4 248.00 1 29.44
2014-09-18 6415 29587 32 7300228 245.50 248.50 245.50 245.50 0.00 0% 245.50 13 247.00 2 29.44
2014-09-19 6415 229498 92 57599500 245.50 252.00 245.50 252.00 6.50 2.65% 251.50 1 252.00 12 30.22
2014-09-22 6415 39446 45 9775378 253.00 253.00 245.00 245.00 7.00 -2.78% 245.00 1 245.50 1 29.38
2014-09-23 6415 58057 53 14230908 245.00 247.00 242.50 244.50 0.50 -0.2% 244.00 7 245.00 5 29.32
2014-09-24 6415 128991 48 31556299 245.00 248.00 242.00 245.00 0.50 0.2% 244.50 1 245.00 2 29.38
2014-09-25 6415 59170 63 14503650 247.50 247.50 243.00 245.00 0.00 0% 245.00 1 245.50 3 29.38
2014-09-26 6415 103219 97 25157936 242.50 245.00 242.50 245.00 0.00 0% 243.50 8 245.00 3 29.38
2014-09-29 6415 110595 97 26584002 245.00 246.50 238.00 240.00 5.00 -2.04% 239.50 11 240.00 17 28.78
2014-09-30 6415 161198 150 38710421 240.00 242.00 239.50 240.00 0.00 0% 239.50 6 240.00 7 28.78
2014-10-01 6415 192242 175 47784774 244.50 250.50 243.00 248.00 8.00 3.33% 248.00 5 249.00 6 29.74
2014-10-02 6415 36017 37 8844665 248.00 248.00 245.00 245.00 3.00 -1.21% 244.50 1 245.00 2 29.38
2014-10-03 6415 29500 34 7279000 244.50 249.00 244.50 249.00 4.00 1.63% 247.00 7 249.50 9 29.86
2014-10-06 6415 64552 67 15967636 247.00 249.50 245.00 245.00 4.00 -1.61% 244.00 1 245.00 1 29.38
2014-10-07 6415 16001 17 3909243 245.00 247.50 243.50 243.50 1.50 -0.61% 243.50 6 245.50 1 29.20
2014-10-08 6415 62594 52 15106664 242.50 244.50 240.00 240.00 3.50 -1.44% 240.00 1 242.00 12 28.78
2014-10-09 6415 40001 41 9576738 240.00 241.50 238.00 240.00 0.00 0% 238.00 4 240.00 4 28.78
2014-10-13 6415 93675 84 21265362 235.00 235.00 223.50 223.50 16.50 -6.88% 0.00 0 223.50 134 26.80
2014-10-14 6415 302539 263 63942729 216.50 218.50 208.00 212.50 11.00 -4.92% 209.50 6 212.50 4 25.48
2014-10-15 6415 329331 229 65834038 212.00 212.00 198.00 198.00 14.50 -6.82% 0.00 0 198.00 141 23.74
2014-10-16 6415 1001466 438 187653601 185.00 198.00 184.50 197.00 1.00 -0.51% 197.00 11 198.00 9 23.62
2014-10-17 6415 240786 233 46916626 198.00 200.00 190.00 192.00 5.00 -2.54% 192.00 29 194.00 7 23.02
2014-10-20 6415 102059 95 20209800 193.50 201.50 193.50 200.00 8.00 4.17% 200.00 1 201.00 2 23.98
2014-10-21 6415 167670 133 33785840 200.00 207.00 199.50 204.00 4.00 2% 204.00 1 204.50 2 24.46
2014-10-22 6415 200020 168 41286600 211.50 211.50 205.00 206.50 2.50 1.23% 206.00 26 206.50 1 24.76
2014-10-23 6415 335198 83 68675094 206.00 206.50 201.00 204.50 2.00 -0.97% 204.50 1 205.00 12 24.52
2014-10-24 6415 135179 84 26841442 204.50 204.50 196.50 198.00 6.50 -3.18% 197.00 2 198.00 6 23.74
2014-10-27 6415 95795 92 18193460 198.50 198.50 185.00 189.50 8.50 -4.29% 189.00 10 189.50 1 22.72
2014-10-28 6415 194035 121 39170552 191.00 202.50 191.00 202.50 13.00 6.86% 202.00 1 202.50 66 24.28
2014-10-29 6415 255231 128 52981892 203.50 212.00 200.50 211.00 8.50 4.2% 210.50 22 211.00 9 25.30
2014-10-30 6415 185242 51 39224078 216.00 216.00 210.00 210.00 1.00 -0.47% 210.00 14 211.50 1 25.18
2014-10-31 6415 444821 73 91638089 211.00 211.50 206.00 210.50 0.50 0.24% 209.00 2 211.00 3 25.24
2014-11-03 6415 86407 77 18614005 213.00 216.50 213.00 216.50 6.00 2.85% 216.50 9 217.00 2 25.96
2014-11-04 6415 165205 156 37782456 217.50 231.50 217.50 231.50 15.00 6.93% 231.50 103 0.00 0 27.76
2014-11-05 6415 145205 144 33511535 235.50 237.50 225.50 228.00 3.50 -1.51% 228.00 1 228.50 8 27.34
2014-11-06 6415 111198 110 24960154 228.00 228.00 221.00 224.00 4.00 -1.75% 223.50 1 224.00 1 26.86
2014-11-07 6415 310343 302 73177634 233.00 239.50 228.00 239.50 15.50 6.92% 237.00 1 239.50 9 28.72
2014-11-10 6415 206629 198 48466741 235.00 239.50 230.00 234.00 5.50 -2.3% 234.00 1 235.00 1 28.06
2014-11-11 6415 172861 161 41196418 236.00 245.00 233.50 239.50 5.50 2.35% 237.50 2 239.50 3 28.72
2014-11-12 6415 292049 258 71245358 242.00 247.50 241.00 244.00 4.50 1.88% 243.50 11 244.00 5 29.26
2014-11-13 6415 41198 44 9965218 244.00 244.00 240.00 242.50 1.50 -0.61% 242.00 3 243.00 3 29.08
2014-11-14 6415 59809 63 14224924 242.50 242.50 235.50 238.00 4.50 -1.86% 237.50 4 238.50 1 28.54
2014-11-17 6415 28198 28 6773520 243.50 243.50 237.00 241.50 3.50 1.47% 240.00 3 241.50 6 24.52
2014-11-18 6415 75934 53 18217528 243.50 244.00 237.00 244.00 2.50 1.04% 244.00 6 244.50 5 24.77
2014-11-19 6415 35200 34 8542900 244.00 244.00 241.50 242.00 2.00 -0.82% 241.50 1 242.00 2 24.57
2014-11-20 6415 39198 40 9493718 242.00 243.00 241.50 242.00 0.00 0% 241.50 2 242.00 1 24.57
2014-11-21 6415 101396 92 24948228 243.00 251.00 243.00 244.00 2.00 0.83% 243.00 4 244.00 6 24.77
2014-11-24 6415 77018 75 18960410 247.00 250.00 245.00 246.00 2.00 0.82% 246.00 4 246.50 4 24.97
2014-11-25 6415 1835180 151 440657020 246.00 246.50 237.50 240.50 5.50 -2.24% 240.00 10 240.50 4 24.42
2014-11-26 6415 152250 115 37061500 242.00 248.00 241.00 243.50 3.00 1.25% 243.50 1 244.50 4 24.72
2014-11-27 6415 87758 94 20985904 246.00 246.00 236.50 238.00 5.50 -2.26% 238.00 2 239.00 1 24.16
2014-11-28 6415 40802 44 9844084 242.00 242.00 240.00 241.50 3.50 1.47% 241.50 1 242.00 3 24.52
2014-12-01 6415 40595 40 9607800 226.50 242.00 226.50 241.50 0.00 0% 241.50 1 242.00 3 24.52
2014-12-02 6415 41030 43 9868730 237.50 243.50 237.50 242.00 0.50 0.21% 242.00 2 243.50 2 24.57
2014-12-03 6415 73719 69 18109014 242.00 248.00 241.00 247.00 5.00 2.07% 246.50 2 247.00 1 25.08
2014-12-04 6415 39372 42 9680768 247.00 247.50 245.00 246.00 1.00 -0.4% 246.00 1 246.50 2 24.97
2014-12-05 6415 132615 140 33564671 246.00 257.50 245.00 253.00 7.00 2.85% 252.50 2 253.50 2 25.69
2014-12-08 6415 55198 52 13854401 254.00 254.50 248.00 251.00 2.00 -0.79% 251.00 1 251.50 4 25.48
2014-12-09 6415 22684 29 5647948 251.00 251.00 248.00 249.00 2.00 -0.8% 249.00 1 251.00 2 25.28
2014-12-10 6415 35698 40 8923500 249.00 253.00 246.50 252.00 3.00 1.2% 251.00 6 253.00 1 25.58
2014-12-11 6415 74396 76 18665500 252.00 252.00 250.00 250.00 2.00 -0.79% 250.00 4 251.00 2 25.38
2014-12-12 6415 137200 130 87342000 639.00 640.00 633.00 249.50 10.00 -0.2% 635.00 6 639.00 3 30.30
2014-12-15 6415 1530274 36 372266178 249.50 249.50 245.00 248.50 1.00 -0.4% 246.00 3 249.00 10 25.23
2014-12-16 6415 119500 118 29909500 251.00 252.50 249.00 250.00 1.50 0.6% 249.50 1 251.00 2 25.38
2014-12-17 6415 286470 248 70242180 248.50 249.00 243.50 245.00 5.00 -2% 245.00 19 246.50 1 24.87
2014-12-18 6415 115288 111 28231627 245.00 246.00 241.00 245.00 0.00 0% 245.00 5 247.00 1 24.87
2014-12-19 6415 147600 133 36788800 248.00 251.00 246.00 249.00 4.00 1.63% 249.00 15 249.50 44 25.28
2014-12-22 6415 424945 391 110959669 253.00 264.50 253.00 262.00 13.00 5.22% 262.00 42 262.50 4 26.60
2014-12-23 6415 361594 306 95736940 262.00 270.00 260.00 261.50 0.50 -0.19% 261.50 3 262.00 11 26.55
2014-12-24 6415 207426 154 55010890 261.50 268.00 261.50 266.50 5.00 1.91% 265.50 2 267.50 3 27.06
2014-12-25 6415 9772 12 2574606 268.00 268.00 262.00 262.50 4.00 -1.5% 262.00 1 264.50 2 26.65
2014-12-26 6415 16396 16 4329148 262.50 265.00 262.50 264.50 2.00 0.76% 264.00 2 265.00 4 26.85
2014-12-27 6415 31025 30 8101500 267.00 267.00 259.50 261.50 3.00 -1.13% 259.50 1 262.50 2 26.55
2014-12-29 6415 57446 61 14926298 262.00 265.00 256.50 265.00 3.50 1.34% 265.00 6 265.50 1 26.90
2014-12-30 6415 47298 48 12389384 265.00 265.00 258.00 258.00 7.00 -2.64% 258.00 2 261.00 1 26.19
2014-12-31 6415 74000 56 19064000 255.00 260.00 254.00 260.00 2.00 0.78% 260.00 6 260.50 2 26.40