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　　　　236.50
0
0%		236.50
0
0%		253.00
16.5
6.98%		249.00
-4
-1.58%		260.00
11
4.42%		 　260.00
0
0%		260.00
0
0%		260.00
0
0%		255.00
-5
-1.92%		 　　243.50
-11.5
-4.51%		255.00
11.5
4.72%		252.00
-3
-1.18%		253.00
1
0.4%		253.00
0
0%		 　252.00
-1
-0.4%		252.00
0
0%		254.00
2
0.79%		258.00
4
1.57%		259.00
1
0.39%		 252.65
2 月　254.00
-5
-1.93%		251.00
-3
-1.18%		239.00
-12
-4.78%		241.00
2
0.84%		229.50
-11.5
-4.77%		 　245.50
16
6.97%		255.00
9.5
3.87%		255.00
0
0%		256.50
1.5
0.59%		256.50
0
0%		 　　　　　　　　　263.50
7
2.73%		262.00
-1.5
-0.57%		262.00
0
0%		 254.48
3 月　262.00
0
0%		255.00
-7
-2.67%		257.00
2
0.78%		264.00
7
2.72%		261.50
-2.5
-0.95%		 　258.50
-3
-1.15%		260.50
2
0.77%		255.00
-5.5
-2.11%		255.00
0
0%		259.50
4.5
1.76%		 　273.00
13.5
5.2%		276.00
3
1.1%		282.00
6
2.17%		295.50
13.5
4.79%		292.00
-3.5
-1.18%		 　297.50
5.5
1.88%		289.00
-8.5
-2.86%		279.00
-10
-3.46%		281.00
2
0.72%		278.50
-2.5
-0.89%		 　282.00
3.5
1.26%		284.50
2.5
0.89%		273.42
4 月283.50
-1
-0.35%		290.00
6.5
2.29%		 　　　296.50
6.5
2.24%		290.50
-6
-2.02%		281.00
-9.5
-3.27%		284.00
3
1.07%		 　287.50
3.5
1.23%		286.50
-1
-0.35%		282.50
-4
-1.4%		281.50
-1
-0.35%		280.00
-1.5
-0.53%		 　273.50
-6.5
-2.32%		273.50
0
0%		278.00
4.5
1.65%		271.00
-7
-2.52%		289.50
18.5
6.83%		 　288.50
-1
-0.35%		289.50
1
0.35%		287.00
-2.5
-0.86%		291.50
4.5
1.57%		 284.78
5 月　　　288.00
-3.5
-1.2%		284.00
-4
-1.39%		287.00
3
1.06%		288.00
1
0.35%		280.00
-8
-2.78%		 　278.50
-1.5
-0.54%		280.00
1.5
0.54%		284.50
4.5
1.61%		284.50
0
0%		288.00
3.5
1.23%		 　289.50
1.5
0.52%		294.00
4.5
1.55%		309.50
15.5
5.27%		330.00
20.5
6.62%		338.00
8
2.42%		 　347.00
9
2.66%		350.00
3
0.86%		364.50
14.5
4.14%		379.00
14.5
3.98%		388.00
9
2.37%		 316.04
6 月377.00
-11
-2.84%		365.00
-12
-3.18%		349.00
-16
-4.38%		347.00
-2
-0.57%		371.00
24
6.92%		 　357.00
-14
-3.77%		342.50
-14.5
-4.06%		354.50
12
3.5%		354.50
0
0%		355.00
0.5
0.14%		 　345.00
-10
-2.82%		328.00
-17
-4.93%		332.00
4
1.22%		346.50
14.5
4.37%		 　　347.50
1
0.29%		341.50
-6
-1.73%		349.50
8
2.34%		378.00
28.5
8.15%		371.00
-7
-1.85%		 　371.00
0
0%		368.50
-2.5
-0.67%		 355.25
7 月365.00
-3.5
-0.95%		378.00
13
3.56%		372.00
-6
-1.59%		 　363.50
-8.5
-2.28%		358.00
-5.5
-1.51%		326.00
-32
-8.94%		339.50
13.5
4.14%		 　　341.00
1.5
0.44%		366.00
25
7.33%		362.00
-4
-1.09%		357.00
-5
-1.38%		360.00
3
0.84%		 　348.00
-12
-3.33%		338.00
-10
-2.87%		327.00
-11
-3.25%		319.00
-8
-2.45%		312.00
-7
-2.19%		 　313.00
1
0.32%		328.50
15.5
4.95%		346.00
17.5
5.33%		328.00
-18
-5.2%		322.00
-6
-1.83%		343.65
8 月 　327.00
5
1.55%		324.00
-3
-0.92%		322.00
-2
-0.62%		299.50
-22.5
-6.99%		308.50
9
3.01%		 　316.00
7.5
2.43%		318.50
2.5
0.79%		309.00
-9.5
-2.98%		295.00
-14
-4.53%		299.50
4.5
1.53%		 　296.50
-3
-1%		294.00
-2.5
-0.84%		281.00
-13
-4.42%		287.50
6.5
2.31%		260.50
-27
-9.39%		 　234.50
-26
-9.98%		246.00
11.5
4.9%		251.00
5
2.03%		260.50
9.5
3.78%		265.00
4.5
1.73%		 272.00
7
2.64%		288.35
9 月274.00
2
0.74%		278.50
4.5
1.64%		295.00
16.5
5.92%		289.00
-6
-2.03%		 　290.00
1
0.35%		288.00
-2
-0.69%		297.00
9
3.13%		301.00
4
1.35%		302.00
1
0.33%		 　302.50
0.5
0.17%		296.50
-6
-1.98%		298.00
1.5
0.51%		299.00
1
0.34%		310.00
11
3.68%		 　305.00
-5
-1.61%		319.50
14.5
4.75%		309.50
-10
-3.13%		309.00
-0.5
-0.16%		307.00
-2
-0.65%		 　　　318.00
11
3.58%		 300.82
10 月316.50
-1.5
-0.47%		325.50
9
2.84%		 　349.00
23.5
7.22%		344.00
-5
-1.43%		360.50
16.5
4.8%		348.00
-12.5
-3.47%		 　　347.00
-1
-0.29%		346.00
-1
-0.29%		348.00
2
0.58%		347.00
-1
-0.29%		338.00
-9
-2.59%		 　342.00
4
1.18%		351.00
9
2.63%		346.00
-5
-1.42%		345.00
-1
-0.29%		342.00
-3
-0.87%		 　348.50
6.5
1.9%		355.00
6.5
1.87%		353.00
-2
-0.56%		347.00
-6
-1.7%		349.00
2
0.58%		 345.75
11 月　355.00
6
1.72%		361.50
6.5
1.83%		365.00
3.5
0.97%		360.00
-5
-1.37%		351.00
-9
-2.5%		 　340.50
-10.5
-2.99%		344.00
3.5
1.03%		329.00
-15
-4.36%		328.50
-0.5
-0.15%		328.50
0
0%		 　328.00
-0.5
-0.15%		337.00
9
2.74%		335.50
-1.5
-0.45%		339.50
4
1.19%		347.00
7.5
2.21%		 　346.50
-0.5
-0.14%		341.50
-5
-1.44%		333.00
-8.5
-2.49%		333.50
0.5
0.15%		335.00
1.5
0.45%		 　335.00
0
0%		 341
12 月341.50
6.5
1.94%		347.50
6
1.76%		364.00
16.5
4.75%		360.00
-4
-1.1%		 　376.00
16
4.44%		369.50
-6.5
-1.73%		378.00
8.5
2.3%		369.00
-9
-2.38%		366.00
-3
-0.81%		 　369.00
3
0.82%		368.00
-1
-0.27%		355.00
-13
-3.53%		371.00
16
4.51%		362.00
-9
-2.43%		 　364.00
2
0.55%		365.00
1
0.27%		361.50
-3.5
-0.96%		353.00
-8.5
-2.35%		363.50
10.5
2.97%		 　371.00
7.5
2.06%		372.00
1
0.27%		372.00
0
0%		372.00
0
0%		365.57

說明:最高漲幅:8.15%最低跌幅:-9.98% 最高價:388.00最低價:229.50平均價:312.03,灰色底表示週末,漲145天(1041)元,跌129天(-873)元,平盤28天
8%=1,7%=9,6%=1,5%=12,4%=14,3%=14,2%=37,1%=36,0%=49,-0%=1,-1%=2,-2%=2,-3%=7,-4%=7,-5%=22,-6%=23,-7%=27,-8%=38,

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
2015-01-05 6414 190196 164 44913853 238.50 238.50 235.50 236.50 1.50 0% 236.50 4 237.00 3 35.73
2015-01-06 6414 232000 217 55021000 235.00 241.00 233.00 236.50 0.00 0% 236.50 6 237.50 1 35.73
2015-01-07 6414 1994654 1424 495168975 244.50 253.00 238.50 253.00 16.50 6.98% 252.50 14 253.00 8 38.22
2015-01-08 6414 887724 738 224391552 255.00 257.00 249.00 249.00 4.00 -1.58% 249.00 17 249.50 1 37.61
2015-01-09 6414 1401969 1143 359556449 253.00 264.00 247.50 260.00 11.00 4.42% 260.00 31 260.50 1 39.27
2015-01-12 6414 1455889 1201 386356083 262.00 274.50 258.00 260.00 0.00 0% 260.00 14 260.50 4 39.27
2015-01-13 6414 554308 493 144399697 263.00 264.00 257.00 260.00 0.00 0% 260.00 14 260.50 3 39.27
2015-01-14 6414 686392 558 180581204 264.00 267.00 260.00 260.00 0.00 0% 260.00 113 262.50 1 39.27
2015-01-15 6414 724093 571 185055645 259.00 262.50 251.50 255.00 5.00 -1.92% 255.00 5 256.00 1 38.52
2015-01-19 6414 459553 379 113614485 251.00 253.00 243.50 243.50 7.50 -4.51% 243.50 11 245.00 1 36.78
2015-01-20 6414 687302 589 172226406 244.00 257.50 244.00 255.00 11.50 4.72% 254.50 2 255.00 11 38.52
2015-01-21 6414 354119 306 89421166 255.00 256.00 249.00 252.00 3.00 -1.18% 252.00 12 253.00 1 38.07
2015-01-22 6414 563112 455 144076060 254.00 260.00 252.00 253.00 1.00 0.4% 253.00 12 254.00 18 38.22
2015-01-23 6414 303145 244 76945185 255.50 257.00 252.00 253.00 0.00 0% 252.50 5 253.50 6 38.22
2015-01-26 6414 180115 159 45552537 251.00 256.50 250.00 252.00 1.00 -0.4% 251.50 3 253.00 13 38.07
2015-01-27 6414 222600 182 56312800 255.00 256.00 251.50 252.00 0.00 0% 252.00 27 253.00 2 38.07
2015-01-28 6414 477626 402 121656504 253.00 257.00 252.50 254.00 2.00 0.79% 254.00 28 255.50 1 38.37
2015-01-29 6414 1158058 926 301008464 256.00 264.00 254.50 258.00 4.00 1.57% 258.00 19 258.50 1 38.97
2015-01-30 6414 320450 296 82857374 258.50 260.00 256.50 259.00 1.00 0.39% 258.00 4 259.00 5 39.12
2015-02-02 6414 323301 277 83045255 262.00 262.00 254.00 254.00 5.00 -1.93% 254.00 10 255.00 4 38.37
2015-02-03 6414 523223 407 131937642 256.00 256.50 250.00 251.00 3.00 -1.18% 251.00 1 251.50 1 37.92
2015-02-04 6414 1537966 1261 374548670 254.50 254.50 237.00 239.00 12.00 -4.78% 238.50 6 239.00 6 36.10
2015-02-05 6414 667061 611 161828475 239.00 245.00 239.00 241.00 2.00 0.84% 241.00 1 242.00 2 36.40
2015-02-06 6414 1043480 914 242885780 241.50 242.00 229.00 229.50 11.50 -4.77% 229.50 5 230.00 4 34.67
2015-02-09 6414 1000658 765 240913538 234.00 245.50 233.00 245.50 16.00 6.97% 245.50 648 0.00 0 37.08
2015-02-10 6414 1237722 1055 314074054 250.00 256.00 248.00 255.00 9.50 3.87% 255.00 61 255.50 1 38.52
2015-02-11 6414 908887 778 234620072 260.00 262.00 253.50 255.00 0.00 0% 255.00 2 255.50 1 31.17
2015-02-12 6414 380290 318 96592383 255.00 256.50 250.00 256.50 1.50 0.59% 256.00 10 256.50 3 31.36
2015-02-13 6414 457160 371 118105960 259.00 260.50 256.50 256.50 0.00 0% 256.50 5 257.00 5 31.36
2015-02-24 6414 685668 622 180438016 260.50 266.00 259.00 263.50 7.00 2.73% 263.00 12 263.50 3 32.21
2015-02-25 6414 548610 444 144151513 265.50 265.50 258.00 262.00 1.50 -0.57% 261.50 2 262.00 14 32.03
2015-02-26 6414 186300 162 48779600 262.50 264.00 260.50 262.00 0.00 0% 261.50 1 262.00 21 32.03
2015-03-02 6414 218520 179 57669720 263.00 266.00 262.00 262.00 0.00 0% 262.00 18 263.00 1 32.03
2015-03-03 6414 291456 249 74877060 265.00 265.00 254.50 255.00 7.00 -2.67% 255.00 5 256.00 2 31.17
2015-03-04 6414 380055 310 98388855 253.00 263.00 253.00 257.00 2.00 0.78% 256.50 7 257.00 1 31.42
2015-03-05 6414 421301 368 109600765 258.50 264.50 253.50 264.00 7.00 2.72% 264.00 6 264.50 16 32.27
2015-03-06 6414 340300 293 88862500 263.00 264.00 259.50 261.50 2.50 -0.95% 261.00 1 261.50 8 31.97
2015-03-09 6414 90200 83 23357000 261.00 261.00 257.50 258.50 3.00 -1.15% 258.50 1 260.00 2 31.60
2015-03-10 6414 172207 157 44609320 260.50 261.00 256.00 260.50 2.00 0.77% 260.00 8 260.50 5 31.85
2015-03-11 6414 134690 119 34556330 257.00 258.50 255.00 255.00 5.50 -2.11% 255.00 18 256.50 3 31.17
2015-03-12 6414 413428 327 105238424 258.00 258.50 251.50 255.00 0.00 0% 255.00 14 255.50 1 31.17
2015-03-13 6414 448530 385 116333800 255.50 262.50 255.50 259.50 4.50 1.76% 259.50 3 260.00 17 31.72
2015-03-16 6414 966783 830 257963476 260.00 273.00 258.00 273.00 13.50 5.2% 273.00 2 273.50 23 33.37
2015-03-17 6414 1637987 1329 455641412 275.00 283.50 273.00 276.00 3.00 1.1% 276.00 12 277.00 1 33.74
2015-03-18 6414 726576 607 203119175 276.00 282.00 275.00 282.00 6.00 2.17% 281.00 5 282.00 36 34.47
2015-03-19 6414 1178185 993 341962390 284.00 296.00 284.00 295.50 13.50 4.79% 295.00 17 296.00 20 36.12
2015-03-20 6414 843628 684 245329442 293.50 295.00 287.50 292.00 3.50 -1.18% 291.50 3 292.00 10 35.70
2015-03-23 6414 886495 709 264510260 292.00 302.00 292.00 297.50 5.50 1.88% 297.50 2 298.50 1 36.37
2015-03-24 6414 586048 497 169749441 298.00 299.50 283.50 289.00 8.50 -2.86% 288.50 1 289.00 3 35.33
2015-03-25 6414 633287 496 178240147 289.00 289.50 277.00 279.00 10.00 -3.46% 279.00 7 280.00 3 34.11
2015-03-26 6414 717100 600 199933800 276.50 286.00 271.00 281.00 2.00 0.72% 281.00 7 282.00 2 34.35
2015-03-27 6414 837159 708 233278702 281.00 286.50 272.00 278.50 2.50 -0.89% 278.50 2 279.00 9 34.05
2015-03-30 6414 470670 427 132351432 282.50 285.00 276.50 282.00 3.50 1.26% 281.50 1 282.00 4 34.47
2015-03-31 6414 422591 377 120757935 285.00 288.00 283.50 284.50 2.50 0.89% 284.00 1 284.50 1 34.78
2015-04-01 6414 211325 180 60043625 286.50 287.00 282.00 283.50 1.00 -0.35% 283.00 7 284.50 1 34.66
2015-04-02 6414 760474 613 220879696 286.00 294.00 284.00 290.00 6.50 2.29% 290.00 8 290.50 2 35.45
2015-04-07 6414 897581 715 266834895 299.50 299.50 294.00 296.50 6.50 2.24% 296.50 8 297.00 1 36.25
2015-04-08 6414 321574 277 93644460 295.00 297.00 288.50 290.50 6.00 -2.02% 290.00 12 290.50 1 35.51
2015-04-09 6414 381347 324 108453874 292.50 292.50 280.50 281.00 9.50 -3.27% 281.00 18 282.00 11 34.35
2015-04-10 6414 172245 153 48936325 282.50 286.00 282.00 284.00 3.00 1.07% 284.00 2 284.50 1 34.72
2015-04-13 6414 373118 304 106847248 288.00 290.00 283.50 287.50 3.50 1.23% 286.00 12 287.50 16 35.15
2015-04-14 6414 478042 378 138534596 288.00 293.50 286.00 286.50 1.00 -0.35% 286.00 13 286.50 1 35.02
2015-04-15 6414 242379 233 68912323 287.00 289.00 280.00 282.50 4.00 -1.4% 282.50 3 283.00 6 34.54
2015-04-16 6414 282689 230 79797950 280.00 285.50 280.00 281.50 1.00 -0.35% 281.50 8 282.00 2 34.41
2015-04-17 6414 161596 151 45276869 281.00 281.50 278.00 280.00 1.50 -0.53% 280.00 15 281.00 2 34.23
2015-04-20 6414 399984 390 110086589 282.00 284.00 272.00 273.50 6.50 -2.32% 273.00 15 274.00 4 33.44
2015-04-21 6414 233154 212 64278772 274.50 279.00 272.50 273.50 0.00 0% 273.50 3 274.50 1 33.44
2015-04-22 6414 146220 141 40578880 276.50 278.50 275.00 278.00 4.50 1.65% 277.50 1 278.00 2 33.99
2015-04-23 6414 601061 498 164078214 278.00 280.00 268.50 271.00 7.00 -2.52% 271.00 3 271.50 2 33.13
2015-04-24 6414 1051209 880 299316502 272.00 289.50 272.00 289.50 18.50 6.83% 289.50 273 0.00 0 35.39
2015-04-27 6414 887084 761 260439360 294.00 298.00 288.50 288.50 1.00 -0.35% 288.50 1 289.50 1 35.27
2015-04-28 6414 357500 314 104065749 290.00 293.00 288.50 289.50 1.00 0.35% 289.50 1 290.00 6 35.39
2015-04-29 6414 423075 379 122671025 289.50 294.00 285.50 287.00 2.50 -0.86% 286.50 3 289.00 1 35.09
2015-04-30 6414 496526 430 145497592 289.50 297.00 288.00 291.50 4.50 1.57% 291.50 6 292.50 7 35.64
2015-05-04 6414 221045 176 64202707 293.00 294.50 288.00 288.00 3.50 -1.2% 288.00 1 289.50 1 35.21
2015-05-05 6414 276043 243 79224362 288.00 292.50 284.00 284.00 4.00 -1.39% 284.00 2 284.50 1 34.72
2015-05-06 6414 445705 386 128786981 286.00 292.00 286.00 287.00 3.00 1.06% 287.00 6 289.00 5 35.09
2015-05-07 6414 240740 220 69664008 289.00 291.00 287.50 288.00 1.00 0.35% 288.00 2 289.50 3 35.21
2015-05-08 6414 369500 305 105014500 290.00 291.00 279.50 280.00 8.00 -2.78% 280.00 7 280.50 1 34.23
2015-05-11 6414 206429 174 57519262 282.00 284.00 275.00 278.50 1.50 -0.54% 278.50 1 279.00 1 34.05
2015-05-12 6414 243365 174 68563200 280.50 285.50 279.00 280.00 1.50 0.54% 280.00 12 283.00 1 34.23
2015-05-13 6414 569054 453 160769171 277.00 287.00 276.00 284.50 4.50 1.61% 284.50 17 285.00 8 29.85
2015-05-14 6414 305553 293 87351211 282.00 288.50 282.00 284.50 0.00 0% 284.00 10 285.00 1 29.85
2015-05-15 6414 399260 300 114712380 287.00 290.00 283.00 288.00 3.50 1.23% 288.00 1 288.50 1 30.22
2015-05-18 6414 613888 526 179222244 292.00 296.50 288.00 289.50 1.50 0.52% 289.50 1 290.00 6 30.38
2015-05-19 6414 542702 444 159037388 291.50 296.50 288.00 294.00 4.50 1.55% 294.00 5 294.50 3 30.85
2015-05-20 6414 2009819 1607 615693158 295.00 313.50 295.00 309.50 15.50 5.27% 309.50 2 310.00 38 32.48
2015-05-21 6414 3459207 2459 1115556896 312.50 331.00 308.50 330.00 20.50 6.62% 329.50 15 330.00 3 34.63
2015-05-22 6414 2260381 1944 768267079 332.00 351.00 331.00 338.00 8.00 2.42% 338.00 23 338.50 2 35.47
2015-05-25 6414 1759563 1513 610646861 341.00 353.00 339.50 347.00 9.00 2.66% 347.00 9 347.50 1 36.41
2015-05-26 6414 852844 775 297734556 352.50 354.50 342.00 350.00 3.00 0.86% 350.00 21 351.00 8 36.73
2015-05-27 6414 1267956 1147 455756458 350.50 369.00 346.00 364.50 14.50 4.14% 364.00 1 365.00 10 38.25
2015-05-28 6414 1398954 1278 522931566 368.50 384.50 360.50 379.00 14.50 3.98% 379.00 9 380.00 17 39.77
2015-05-29 6414 1117693 975 432325884 380.00 392.00 380.00 388.00 9.00 2.37% 387.50 3 388.00 16 40.71
2015-06-01 6414 1175273 1110 441806240 390.00 394.00 357.00 377.00 11.00 -2.84% 377.00 5 378.00 2 39.56
2015-06-02 6414 994974 965 371370484 377.00 387.00 360.00 365.00 12.00 -3.18% 365.00 3 365.50 1 38.30
2015-06-03 6414 1292318 1183 457741436 362.00 367.50 345.00 349.00 16.00 -4.38% 348.50 9 349.00 2 36.62
2015-06-04 6414 1161806 1082 411282600 351.00 362.00 345.50 347.00 2.00 -0.57% 346.50 5 347.00 2 36.41
2015-06-05 6414 1294081 1182 466738132 350.00 371.00 349.00 371.00 24.00 6.92% 371.00 6 371.50 1 38.93
2015-06-08 6414 1090110 1013 391996364 366.50 367.00 351.00 357.00 0.00 -3.77% 357.00 6 358.00 1 37.46
2015-06-09 6414 913683 813 319949818 357.00 364.50 338.00 342.50 14.50 -4.06% 342.50 3 343.00 1 35.94
2015-06-10 6414 740310 688 262854860 350.00 359.00 350.00 354.50 12.00 3.5% 353.50 5 354.50 4 37.20
2015-06-11 6414 564560 534 202248300 356.50 363.50 354.50 354.50 0.00 0% 354.50 2 355.50 1 37.20
2015-06-12 6414 1051364 919 378223763 353.00 367.00 353.00 355.00 0.50 0.14% 355.00 8 355.50 1 37.25
2015-06-15 6414 605083 533 209983133 355.00 355.00 342.00 345.00 10.00 -2.82% 345.00 1 346.00 6 36.20
2015-06-16 6414 1140626 1021 375164210 345.00 347.50 317.00 328.00 17.00 -4.93% 327.50 3 328.00 128 34.42
2015-06-17 6414 701415 632 231805440 328.00 334.00 325.50 332.00 4.00 1.22% 331.50 1 332.00 19 34.84
2015-06-18 6414 1047590 921 361805730 340.00 350.00 339.50 346.50 14.50 4.37% 346.50 5 347.00 4 36.36
2015-06-22 6414 527725 495 184510434 354.50 355.00 346.50 347.50 1.00 0.29% 347.50 1 348.50 1 36.46
2015-06-23 6414 397545 360 138483250 352.50 352.50 341.00 341.50 6.00 -1.73% 341.50 3 342.50 2 35.83
2015-06-24 6414 423180 407 147389585 341.50 352.00 341.50 349.50 8.00 2.34% 349.50 1 350.00 17 36.67
2015-06-25 6414 2568530 2226 947655840 352.00 383.50 351.00 378.00 28.50 8.15% 377.50 6 378.00 5 39.66
2015-06-26 6414 1578288 1489 601693351 385.00 391.00 369.00 371.00 7.00 -1.85% 371.00 2 372.00 1 38.93
2015-06-29 6414 1073754 1002 397927980 361.00 382.00 358.00 371.00 0.00 0% 371.00 18 374.00 2 38.93
2015-06-30 6414 846398 777 315585041 376.00 380.50 368.00 368.50 2.50 -0.67% 368.50 2 369.50 1 38.67
2015-07-01 6414 702056 643 260081108 370.50 377.00 365.00 365.00 3.50 -0.95% 365.00 8 366.00 7 38.30
2015-07-02 6414 1206985 1132 453146345 369.50 382.00 363.50 378.00 13.00 3.56% 378.00 13 378.50 1 39.66
2015-07-03 6414 1710386 1523 654853250 388.00 392.50 372.00 372.00 6.00 -1.59% 372.00 17 373.00 1 39.03
2015-07-06 6414 723800 688 266565200 367.50 374.50 363.50 363.50 8.50 -2.28% 363.50 5 365.00 2 38.14
2015-07-07 6414 1031745 990 377000700 366.00 375.00 358.00 358.00 5.50 -1.51% 358.00 14 362.50 2 37.57
2015-07-08 6414 1917391 1605 649919004 358.00 359.50 326.00 326.00 32.00 -8.94% 325.50 14 326.00 26 34.21
2015-07-09 6414 1320108 1227 429966220 316.00 342.50 299.00 339.50 13.50 4.14% 339.50 5 340.00 11 35.62
2015-07-13 6414 697406 672 240394772 346.00 350.00 340.00 341.00 1.50 0.44% 340.50 5 341.50 1 35.78
2015-07-14 6414 1773953 1655 637060392 347.00 369.00 347.00 366.00 25.00 7.33% 365.50 1 366.00 10 38.41
2015-07-15 6414 1351768 1226 499406701 372.50 378.50 361.00 362.00 4.00 -1.09% 361.50 19 362.00 1 37.99
2015-07-16 6414 652412 619 236926320 365.50 371.50 356.00 357.00 5.00 -1.38% 357.00 14 358.00 1 37.46
2015-07-17 6414 591656 565 213562316 357.50 367.00 356.00 360.00 3.00 0.84% 359.50 3 360.00 8 37.78
2015-07-20 6414 661805 639 234110555 364.00 366.00 345.50 348.00 12.00 -3.33% 348.00 1 350.00 56 36.52
2015-07-21 6414 860113 815 293554146 350.00 353.50 332.00 338.00 10.00 -2.87% 338.00 9 342.50 1 35.47
2015-07-22 6414 1034615 946 343987984 335.00 342.50 327.00 327.00 11.00 -3.25% 327.00 7 328.00 4 34.31
2015-07-23 6414 1665530 1455 524354452 325.00 330.00 304.00 319.00 8.00 -2.45% 319.00 7 320.50 2 33.47
2015-07-24 6414 1170655 1047 369627480 319.00 324.50 310.50 312.00 7.00 -2.19% 312.00 2 313.50 1 32.74
2015-07-27 6414 959438 894 301952846 308.00 322.00 308.00 313.00 1.00 0.32% 313.00 17 314.00 2 32.84
2015-07-28 6414 1170685 1069 376844550 318.00 328.50 312.50 328.50 15.50 4.95% 328.50 5 329.00 8 34.47
2015-07-29 6414 1317280 1226 444683453 331.00 348.00 324.00 346.00 17.50 5.33% 345.00 1 346.00 3 36.31
2015-07-30 6414 1302005 1168 439877160 346.00 351.50 325.50 328.00 18.00 -5.2% 327.50 2 328.00 4 34.42
2015-07-31 6414 622291 547 201687010 328.00 330.50 318.50 322.00 6.00 -1.83% 322.00 11 323.00 2 33.79
2015-08-03 6414 623365 593 202718125 322.00 330.00 316.00 327.00 5.00 1.55% 327.00 3 327.50 1 34.31
2015-08-04 6414 681517 646 223915508 329.50 337.00 322.00 324.00 3.00 -0.92% 323.50 8 324.50 2 34.00
2015-08-05 6414 925345 886 299598780 323.50 329.00 317.00 322.00 2.00 -0.62% 322.00 18 323.00 1 33.79
2015-08-06 6414 1708676 1578 527154100 322.50 324.50 298.50 299.50 22.50 -6.99% 299.50 1 302.00 1 31.43
2015-08-07 6414 2263900 2080 653453700 289.00 308.50 271.00 308.50 9.00 3.01% 308.00 1 308.50 6 32.37
2015-08-10 6414 1018007 976 319853212 302.50 322.00 302.50 316.00 7.50 2.43% 316.00 1 316.50 2 33.16
2015-08-11 6414 806325 765 259375025 321.00 324.50 318.50 318.50 2.50 0.79% 318.50 3 319.00 2 33.42
2015-08-12 6414 888862 807 277281806 314.00 318.50 306.50 309.00 9.50 -2.98% 309.00 7 310.00 3 28.85
2015-08-13 6414 2079542 1945 615419198 306.50 313.50 281.50 295.00 14.00 -4.53% 294.50 4 295.00 9 27.54
2015-08-14 6414 1136675 1075 340604650 292.00 307.00 292.00 299.50 4.50 1.53% 299.50 11 300.00 2 27.96
2015-08-17 6414 645539 604 191460811 302.00 302.00 291.00 296.50 3.00 -1% 296.50 1 297.00 3 27.68
2015-08-18 6414 617567 569 181169614 298.00 299.00 289.00 294.00 2.50 -0.84% 294.00 2 295.00 4 27.45
2015-08-19 6414 1560060 1445 438993100 292.50 295.00 273.00 281.00 13.00 -4.42% 281.00 17 282.00 1 26.24
2015-08-20 6414 970105 888 279637710 277.50 295.00 277.50 287.50 6.50 2.31% 287.50 4 288.00 1 26.84
2015-08-21 6414 1438362 1278 391897799 278.00 282.00 260.00 260.50 27.00 -9.39% 260.50 2 261.00 2 24.32
2015-08-24 6414 1874857 1179 444352966 251.00 252.00 234.50 234.50 26.00 -9.98% 0.00 0 234.50 207 21.90
2015-08-25 6414 2628048 2286 614807808 214.00 250.00 214.00 246.00 11.50 4.9% 245.50 13 247.00 3 22.97
2015-08-26 6414 2310228 1987 586631140 250.00 264.00 241.00 251.00 5.00 2.03% 250.50 2 251.00 5 23.44
2015-08-27 6414 2177970 1852 563340250 258.00 264.00 254.50 260.50 9.50 3.78% 260.00 3 260.50 1 24.32
2015-08-28 6414 2160652 1951 586879254 267.00 279.00 263.50 265.00 4.50 1.73% 265.00 5 266.50 3 24.74
2015-08-31 6414 744240 685 199607240 267.00 273.50 260.50 272.00 7.00 2.64% 271.50 1 272.00 12 25.40
2015-09-01 6414 917434 798 252822564 270.00 280.50 268.50 274.00 2.00 0.74% 273.50 4 274.00 2 25.58
2015-09-02 6414 806867 756 219772659 267.00 278.50 266.00 278.50 4.50 1.64% 277.00 7 278.50 1 26.00
2015-09-03 6414 1839756 1641 536401520 285.00 299.00 285.00 295.00 16.50 5.92% 295.00 106 295.50 2 27.54
2015-09-04 6414 1538888 1233 454502908 296.00 305.00 283.00 289.00 6.00 -2.03% 288.00 3 289.00 2 26.98
2015-09-07 6414 465456 433 135110240 286.00 295.00 286.00 290.00 1.00 0.35% 290.00 14 290.50 10 27.08
2015-09-08 6414 390190 372 113313170 292.00 294.50 287.00 288.00 2.00 -0.69% 288.00 3 289.00 1 26.89
2015-09-09 6414 975695 867 292537868 294.50 304.00 294.50 297.00 9.00 3.13% 297.00 6 298.00 4 27.73
2015-09-10 6414 667532 602 200760984 297.00 304.00 295.00 301.00 4.00 1.35% 300.50 11 301.50 1 28.10
2015-09-11 6414 757599 704 232136695 302.00 311.50 302.00 302.00 1.00 0.33% 302.00 34 303.00 2 28.20
2015-09-14 6414 334171 311 101686326 305.00 307.00 302.00 302.50 0.50 0.17% 302.00 13 302.50 1 28.24
2015-09-15 6414 336518 328 100655900 302.50 305.00 296.50 296.50 6.00 -1.98% 296.50 2 298.00 1 27.68
2015-09-16 6414 453551 395 135968300 300.00 302.50 297.00 298.00 1.50 0.51% 298.00 3 300.00 21 27.82
2015-09-17 6414 525000 463 158153500 300.00 305.00 298.00 299.00 1.00 0.34% 298.50 5 299.00 1 27.92
2015-09-18 6414 1212497 876 373520570 300.00 312.00 298.50 310.00 11.00 3.68% 310.00 9 311.00 1 28.94
2015-09-21 6414 537385 459 164419925 306.00 310.50 302.00 305.00 5.00 -1.61% 305.00 5 305.50 5 28.48
2015-09-22 6414 1119572 919 351939105 307.00 324.00 305.50 319.50 14.50 4.75% 319.00 7 319.50 1 29.83
2015-09-23 6414 913946 804 287862285 315.50 323.50 308.50 309.50 10.00 -3.13% 309.00 29 312.00 3 28.90
2015-09-24 6414 1070968 947 335291016 314.50 322.00 305.50 309.00 0.50 -0.16% 309.00 8 310.00 2 28.85
2015-09-25 6414 702384 620 217618888 314.00 315.00 306.00 307.00 2.00 -0.65% 307.00 28 308.00 1 28.66
2015-09-30 6414 764966 645 238514256 303.00 318.00 301.50 318.00 11.00 3.58% 317.00 3 318.00 9 29.69
2015-10-01 6414 740186 637 235918148 319.00 322.00 316.00 316.50 1.50 -0.47% 316.50 14 317.00 1 29.55
2015-10-02 6414 1216200 1032 392855800 320.50 327.00 317.50 325.50 9.00 2.84% 325.00 7 325.50 4 30.39
2015-10-05 6414 2583299 2138 903196753 343.00 357.00 336.50 349.00 23.50 7.22% 349.00 8 349.50 1 32.59
2015-10-06 6414 973482 868 339896012 354.00 357.00 342.00 344.00 5.00 -1.43% 344.00 22 346.00 1 32.12
2015-10-07 6414 1435967 1243 511206095 345.00 363.50 343.00 360.50 16.50 4.8% 360.50 15 361.00 1 33.66
2015-10-08 6414 1374972 1248 489025256 360.50 364.00 344.00 348.00 12.50 -3.47% 347.50 1 348.00 6 32.49
2015-10-12 6414 1243156 1129 441723820 353.50 363.50 346.00 347.00 1.00 -0.29% 347.00 11 349.00 14 32.40
2015-10-13 6414 910186 833 314817228 353.00 355.00 339.00 346.00 1.00 -0.29% 345.50 5 346.00 11 32.31
2015-10-14 6414 574130 541 199545240 347.00 351.50 342.50 348.00 2.00 0.58% 347.00 1 349.00 15 32.49
2015-10-15 6414 377415 376 131620920 353.00 353.00 345.50 347.00 1.00 -0.29% 347.00 7 347.50 4 32.40
2015-10-16 6414 450396 406 154280835 350.00 350.00 338.00 338.00 9.00 -2.59% 338.00 26 339.00 1 31.56
2015-10-19 6414 213793 210 72902620 343.00 344.00 338.00 342.00 4.00 1.18% 341.00 4 342.00 7 31.93
2015-10-20 6414 1150390 978 407435890 340.50 359.50 340.50 351.00 9.00 2.63% 351.00 2 351.50 1 32.77
2015-10-21 6414 799343 579 276650707 351.00 354.50 342.50 346.00 5.00 -1.42% 346.00 4 347.00 2 32.31
2015-10-22 6414 302235 274 104679780 348.00 349.00 344.00 345.00 1.00 -0.29% 345.00 6 347.00 7 32.21
2015-10-23 6414 524530 477 181723850 350.00 353.00 342.00 342.00 3.00 -0.87% 341.50 12 342.00 1 31.93
2015-10-26 6414 720108 687 250484631 346.50 351.00 344.00 348.50 6.50 1.9% 348.50 4 349.00 1 32.54
2015-10-27 6414 1269231 1132 449753505 348.50 358.50 345.00 355.00 6.50 1.87% 354.50 2 355.00 25 33.15
2015-10-28 6414 738183 667 262334465 358.00 359.00 351.50 353.00 2.00 -0.56% 353.00 4 353.50 1 32.96
2015-10-29 6414 515933 469 181276751 354.00 355.50 346.50 347.00 6.00 -1.7% 346.50 10 347.00 29 32.40
2015-10-30 6414 340100 322 117937900 347.00 352.50 340.50 349.00 2.00 0.58% 348.00 3 349.00 2 32.59
2015-11-02 6414 492593 459 174545515 352.00 357.00 349.50 355.00 6.00 1.72% 354.50 10 355.50 11 33.15
2015-11-03 6414 3218451 2634 1193117527 357.00 383.00 357.00 361.50 6.50 1.83% 361.50 26 363.00 2 33.75
2015-11-04 6414 994079 907 364742835 368.50 371.50 363.50 365.00 3.50 0.97% 364.50 1 365.00 2 34.08
2015-11-05 6414 928690 800 334885230 368.00 368.50 357.00 360.00 5.00 -1.37% 360.00 3 360.50 2 33.61
2015-11-06 6414 483550 460 171465800 363.00 363.00 350.00 351.00 9.00 -2.5% 351.00 15 352.00 1 28.84
2015-11-09 6414 687994 621 238766438 352.50 357.00 340.50 340.50 10.50 -2.99% 340.50 3 341.00 2 27.98
2015-11-10 6414 583406 538 201055664 340.00 349.00 340.00 344.00 3.50 1.03% 343.50 2 344.00 4 28.27
2015-11-11 6414 799484 758 266463720 346.00 346.00 329.00 329.00 15.00 -4.36% 328.50 19 329.00 20 27.03
2015-11-12 6414 539837 501 177678954 333.00 336.50 321.00 328.50 0.50 -0.15% 328.50 1 329.00 1 26.99
2015-11-13 6414 348001 316 115188829 328.50 335.50 325.00 328.50 0.00 0% 328.00 6 328.50 2 26.99
2015-11-16 6414 440396 420 142608680 321.00 328.50 316.50 328.00 0.50 -0.15% 326.00 2 328.00 8 26.95
2015-11-17 6414 516325 485 174141025 334.50 340.00 334.00 337.00 9.00 2.74% 337.00 4 338.00 8 27.69
2015-11-18 6414 320012 304 107514521 339.00 339.00 332.00 335.50 1.50 -0.45% 335.00 4 335.50 5 27.57
2015-11-19 6414 401730 381 136663332 337.00 343.50 336.50 339.50 4.00 1.19% 339.00 9 340.00 2 27.90
2015-11-20 6414 612799 573 212415753 341.50 350.00 341.50 347.00 7.50 2.21% 347.00 25 348.00 3 28.51
2015-11-23 6414 165480 172 57318319 347.00 348.00 343.50 346.50 0.50 -0.14% 346.50 3 347.00 1 28.47
2015-11-24 6414 1219282 1150 455837503 371.00 385.00 362.00 341.50 9.00 -1.44% 362.00 5 364.50 3 29.75
2015-11-25 6414 372100 351 124580500 341.50 342.50 328.00 333.00 8.50 -2.49% 333.00 14 333.50 1 27.36
2015-11-26 6414 718928 592 241370487 337.00 343.00 330.50 333.50 0.50 0.15% 333.00 11 333.50 2 27.40
2015-11-27 6414 294107 290 98445845 336.00 337.00 331.00 335.00 1.50 0.45% 334.50 2 335.00 1 27.53
2015-11-30 6414 960264 839 312696783 337.00 337.00 319.00 335.00 0.00 0% 334.00 1 335.00 1 27.53
2015-12-01 6414 574684 550 194597214 335.00 342.00 333.00 341.50 6.50 1.94% 340.50 2 341.50 4 28.06
2015-12-02 6414 657531 617 228091520 345.00 349.00 343.00 347.50 6.00 1.76% 347.00 2 347.50 1 28.55
2015-12-03 6414 1823501 1570 657430864 348.00 365.50 348.00 364.00 16.50 4.75% 363.50 2 364.00 10 29.91
2015-12-04 6414 1052944 928 382930840 366.00 369.00 360.00 360.00 4.00 -1.1% 360.00 52 361.50 2 29.58
2015-12-07 6414 1576238 1479 588096512 362.00 380.00 361.50 376.00 16.00 4.44% 376.00 2 377.00 4 30.90
2015-12-08 6414 846949 808 315558152 376.50 380.00 367.50 369.50 6.50 -1.73% 369.50 6 371.00 1 30.36
2015-12-09 6414 2324792 2101 893070876 373.00 397.00 372.50 378.00 8.50 2.3% 378.00 21 379.00 1 31.06
2015-12-10 6414 1094205 1022 405876145 373.00 381.50 364.00 369.00 9.00 -2.38% 369.00 8 371.00 1 30.32
2015-12-11 6414 848520 798 316777556 373.00 378.50 364.50 366.00 3.00 -0.81% 365.50 1 366.50 8 30.07
2015-12-14 6414 506916 449 184709504 363.00 369.00 358.00 369.00 3.00 0.82% 368.50 1 369.00 6 30.32
2015-12-15 6414 1188988 1015 443212608 370.50 379.50 366.50 368.00 1.00 -0.27% 367.00 18 368.00 4 30.24
2015-12-16 6414 1537958 1304 546890632 362.00 366.00 344.50 355.00 13.00 -3.53% 355.00 63 356.00 3 29.17
2015-12-17 6414 684958 663 251153960 359.00 371.50 358.00 371.00 16.00 4.51% 370.00 4 371.00 1 30.48
2015-12-18 6414 1219282 1150 455837503 371.00 385.00 362.00 362.00 9.00 -2.43% 362.00 5 364.50 3 29.75
2015-12-21 6414 324787 319 117723755 361.00 365.50 358.00 364.00 2.00 0.55% 364.00 20 364.50 4 29.91
2015-12-22 6414 374189 343 137969985 369.00 372.00 365.00 365.00 1.00 0.27% 365.00 21 367.50 1 29.99
2015-12-23 6414 376029 367 137404482 368.50 371.50 361.00 361.50 3.50 -0.96% 361.50 2 363.00 1 29.70
2015-12-24 6414 685211 615 244682405 360.00 361.50 353.00 353.00 8.50 -2.35% 353.00 16 354.50 1 29.01
2015-12-25 6414 321151 303 115938690 355.00 364.50 355.00 363.50 10.50 2.97% 363.00 2 364.00 8 29.87
2015-12-28 6414 597975 577 222259225 366.50 375.00 366.50 371.00 7.50 2.06% 371.00 37 371.50 1 30.48
2015-12-29 6414 609065 555 227859342 374.00 378.50 370.50 372.00 1.00 0.27% 372.00 2 372.50 1 30.57
2015-12-30 6414 416430 387 155978960 377.00 378.50 371.00 372.00 0.00 0% 372.00 9 373.50 8 30.57
2015-12-31 6414 330200 290 122147700 374.00 374.00 366.50 372.00 0.00 0% 371.50 2 372.00 1 30.57