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　　　　256.50
0
0%		257.00
0.5
0.19%		253.00
-4
-1.56%		251.50
-1.5
-0.59%		251.50
0
0%		 　250.00
-1.5
-0.6%		243.00
-7
-2.8%		233.50
-9.5
-3.91%		233.50
0
0%		 　　214.00
-19.5
-8.35%		228.50
14.5
6.78%		221.00
-7.5
-3.28%		231.00
10
4.52%		233.00
2
0.87%		 　236.50
3.5
1.5%		233.50
-3
-1.27%		235.00
1.5
0.64%		234.50
-0.5
-0.21%		231.00
-3.5
-1.49%		 237.39
2 月　232.00
1
0.43%		231.50
-0.5
-0.22%		231.00
-0.5
-0.22%		234.50
3.5
1.52%		232.50
-2
-0.85%		 　230.50
-2
-0.86%		231.00
0.5
0.22%		231.50
0.5
0.22%		229.50
-2
-0.86%		226.00
-3.5
-1.53%		 　　　　　　　　　228.00
2
0.88%		227.00
-1
-0.44%		227.00
0
0%		 226.65
3 月　216.50
-10.5
-4.63%		226.00
9.5
4.39%		227.00
1
0.44%		226.00
-1
-0.44%		229.00
3
1.33%		 　229.00
0
0%		230.00
1
0.44%		230.50
0.5
0.22%		230.00
-0.5
-0.22%		228.50
-1.5
-0.65%		 　220.50
-8
-3.5%		217.00
-3.5
-1.59%		219.00
2
0.92%		220.00
1
0.46%		235.00
15
6.82%		 　241.00
6
2.55%		245.50
4.5
1.87%		236.00
-9.5
-3.87%		229.00
-7
-2.97%		229.00
0
0%		 　223.00
-6
-2.62%		238.50
15.5
6.95%		228.44
4 月255.00
16.5
6.92%		269.50
14.5
5.69%		 　　　277.50
8
2.97%		264.50
-13
-4.68%		263.00
-1.5
-0.57%		262.00
-1
-0.38%		 　265.50
3.5
1.34%		282.00
16.5
6.21%		264.00
-18
-6.38%		278.50
14.5
5.49%		276.50
-2
-0.72%		 　274.00
-2.5
-0.9%		266.00
-8
-2.92%		271.00
5
1.88%		269.00
-2
-0.74%		269.00
0
0%		 　274.00
5
1.86%		278.00
4
1.46%		297.00
19
6.83%		304.00
7
2.36%		 273.84
5 月　　　295.00
-9
-2.96%		302.00
7
2.37%		306.50
4.5
1.49%		299.00
-7.5
-2.45%		281.50
-17.5
-5.85%		 　289.50
8
2.84%		296.00
6.5
2.25%		295.50
-0.5
-0.17%		299.00
3.5
1.18%		306.00
7
2.34%		 　313.00
7
2.29%		309.00
-4
-1.28%		330.50
21.5
6.96%		324.00
-6.5
-1.97%		317.50
-6.5
-2.01%		 　311.50
-6
-1.89%		311.00
-0.5
-0.16%		307.00
-4
-1.29%		310.00
3
0.98%		308.00
-2
-0.65%		 306.26
6 月315.50
7.5
2.44%		315.00
-0.5
-0.16%		314.50
-0.5
-0.16%		306.00
-8.5
-2.7%		305.00
-1
-0.33%		 　317.50
12.5
4.1%		315.00
-2.5
-0.79%		318.50
3.5
1.11%		316.50
-2
-0.63%		326.50
10
3.16%		 　323.50
-3
-0.92%		312.00
-11.5
-3.55%		314.50
2.5
0.8%		315.00
0.5
0.16%		 　　315.50
0.5
0.16%		325.50
10
3.17%		329.00
3.5
1.08%		334.00
5
1.52%		327.00
-7
-2.1%		 　316.00
-11
-3.36%		317.00
1
0.32%		 318.87
7 月339.00
22
6.94%		344.00
5
1.47%		348.50
4.5
1.31%		 　339.00
-9.5
-2.73%		341.00
2
0.59%		310.00
-31
-9.09%		320.00
10
3.23%		 　　326.00
6
1.88%		323.00
-3
-0.92%		325.50
2.5
0.77%		327.00
1.5
0.46%		325.00
-2
-0.61%		 　317.00
-8
-2.46%		324.00
7
2.21%		297.50
-26.5
-8.18%		302.00
4.5
1.51%		287.50
-14.5
-4.8%		 　268.50
-19
-6.61%		289.50
21
7.82%		298.50
9
3.11%		295.50
-3
-1.01%		298.00
2.5
0.85%		315.25
8 月 　280.00
-18
-6.04%		285.00
5
1.79%		288.00
3
1.05%		286.00
-2
-0.69%		290.00
4
1.4%		 　292.00
2
0.69%		314.00
22
7.53%		308.00
-6
-1.91%		330.00
22
7.14%		317.50
-12.5
-3.79%		 　302.00
-15.5
-4.88%		300.00
-2
-0.66%		300.00
0
0%		293.00
-7
-2.33%		273.00
-20
-6.83%		 　262.00
-11
-4.03%		273.00
11
4.2%		289.00
16
5.86%		301.00
12
4.15%		294.00
-7
-2.33%		 288.00
-6
-2.04%		291.76
9 月290.00
2
0.69%		287.50
-2.5
-0.86%		290.00
2.5
0.87%		282.00
-8
-2.76%		 　276.50
-5.5
-1.95%		282.00
5.5
1.99%		286.50
4.5
1.6%		293.00
6.5
2.27%		290.00
-3
-1.02%		 　286.00
-4
-1.38%		288.00
2
0.7%		290.00
2
0.69%		290.50
0.5
0.17%		298.50
8
2.75%		 　293.00
-5.5
-1.84%		316.00
23
7.85%		306.00
-10
-3.16%		313.00
7
2.29%		315.00
2
0.64%		 　　　321.00
6
1.9%		 295.72
10 月322.00
1
0.31%		327.50
5.5
1.71%		 　325.00
-2.5
-0.76%		318.00
-7
-2.15%		316.50
-1.5
-0.47%		309.50
-7
-2.21%		 　　324.50
15
4.85%		325.50
1
0.31%		317.00
-8.5
-2.61%		317.00
0
0%		326.50
9.5
3%		 　317.50
-9
-2.76%		321.50
4
1.26%		321.00
-0.5
-0.16%		325.00
4
1.25%		334.00
9
2.77%		 　336.00
2
0.6%		335.50
-0.5
-0.15%		331.00
-4.5
-1.34%		324.00
-7
-2.11%		332.50
8.5
2.62%		 324.73
11 月　333.00
0.5
0.15%		346.00
13
3.9%		353.00
7
2.02%		356.00
3
0.85%		361.50
5.5
1.54%		 　377.00
15.5
4.29%		356.00
-21
-5.57%		351.50
-4.5
-1.26%		336.50
-15
-4.27%		339.00
2.5
0.74%		 　331.50
-7.5
-2.21%		354.50
23
6.94%		344.00
-10.5
-2.96%		361.00
17
4.94%		367.00
6
1.66%		 　383.50
16.5
4.5%		376.00
-7.5
-1.96%		370.50
-5.5
-1.46%		368.00
-2.5
-0.67%		375.00
7
1.9%		 　385.00
10
2.67%		 361.54
12 月397.50
12.5
3.25%		387.00
-10.5
-2.64%		385.00
-2
-0.52%		380.00
-5
-1.3%		 　381.50
1.5
0.39%		377.00
-4.5
-1.18%		370.00
-7
-1.86%		356.50
-13.5
-3.65%		365.00
8.5
2.38%		 　362.00
-3
-0.82%		376.00
14
3.87%		376.00
0
0%		385.00
9
2.39%		384.00
-1
-0.26%		 　376.50
-7.5
-1.95%		383.50
7
1.86%		380.50
-3
-0.78%		371.00
-9.5
-2.5%		376.00
5
1.35%		 　364.00
-12
-3.19%		355.00
-9
-2.47%		348.00
-7
-1.97%		340.00
-8
-2.3%		372.63

說明:最高漲幅:7.85%最低跌幅:-9.09% 最高價:397.50最低價:214.00平均價:298.33,灰色底表示週末,漲144天(1028.5)元,跌147天(-1033)元,平盤11天
8%=3,7%=10,6%=3,5%=7,4%=9,3%=18,2%=36,1%=36,0%=33,-0%=1,-1%=3,-2%=3,-3%=5,-4%=10,-5%=10,-6%=16,-7%=23,-8%=33,-9%=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
2015-01-05 6415 51396 49 13088480 257.00 259.00 253.00 256.50 3.50 0% 253.00 7 258.00 2 26.04
2015-01-06 6415 92032 91 23192707 256.00 257.00 248.50 257.00 0.50 0.19% 257.00 2 257.50 1 26.09
2015-01-07 6415 61410 59 15518910 257.00 258.00 251.00 253.00 4.00 -1.56% 252.50 1 254.50 3 25.69
2015-01-08 6415 37060 34 9351000 256.00 256.00 251.00 251.50 1.50 -0.59% 251.50 9 253.00 1 25.53
2015-01-09 6415 34345 21 8643130 251.00 252.50 251.00 251.50 0.00 0% 251.50 2 252.50 2 25.53
2015-01-12 6415 66001 60 16433251 251.50 251.50 247.50 250.00 1.50 -0.6% 248.00 1 250.00 6 25.38
2015-01-13 6415 738958 123 173744536 247.00 247.00 242.50 243.00 7.00 -2.8% 243.00 4 243.50 3 24.67
2015-01-14 6415 358257 144 83901123 238.00 239.50 233.50 233.50 9.50 -3.91% 233.50 21 235.50 2 23.71
2015-01-15 6415 60198 58 14152936 235.00 238.00 233.00 233.50 0.00 0% 233.00 14 235.50 1 23.71
2015-01-19 6415 147272 116 31993752 223.00 226.00 214.00 214.00 9.00 -8.35% 214.00 10 217.00 2 21.73
2015-01-20 6415 206492 203 45923421 216.00 228.50 214.50 228.50 14.50 6.78% 228.50 2 0.00 0 23.20
2015-01-21 6415 218690 211 48314300 230.00 230.00 215.00 221.00 7.50 -3.28% 221.00 1 222.50 3 22.44
2015-01-22 6415 310018 274 71901140 224.00 236.00 223.00 231.00 10.00 4.52% 231.00 7 233.50 1 23.45
2015-01-23 6415 58000 57 13549000 237.50 237.50 232.00 233.00 2.00 0.87% 232.50 8 233.50 1 23.65
2015-01-26 6415 138198 115 32804530 238.00 240.00 235.00 236.50 3.50 1.5% 236.00 3 237.00 31 24.01
2015-01-27 6415 121925 120 28546100 238.50 239.50 232.50 233.50 3.00 -1.27% 233.00 13 234.00 1 23.71
2015-01-28 6415 100094 88 23195902 231.00 235.50 230.00 235.00 1.50 0.64% 233.00 2 235.00 6 23.86
2015-01-29 6415 37447 39 8768651 238.50 238.50 233.00 234.50 0.50 -0.21% 234.00 14 235.00 2 23.81
2015-01-30 6415 22205 22 5180650 234.00 234.00 231.00 231.00 3.50 -1.49% 231.00 4 233.00 1 23.45
2015-02-02 6415 28040 26 6451060 229.00 233.50 227.50 232.00 1.00 0.43% 228.50 1 232.50 1 23.55
2015-02-03 6415 54005 49 12677155 232.00 237.50 231.00 231.50 0.50 -0.22% 231.00 3 235.00 1 23.50
2015-02-04 6415 37700 36 8739500 233.50 233.50 230.50 231.00 0.50 -0.22% 231.00 4 233.00 1 23.45
2015-02-05 6415 65040 52 14995320 231.00 234.50 226.00 234.50 3.50 1.52% 231.50 1 234.50 1 23.81
2015-02-06 6415 39465 30 9160112 234.50 234.50 230.00 232.50 2.00 -0.85% 232.50 1 233.50 1 23.60
2015-02-09 6415 37198 34 8605842 232.50 232.50 230.50 230.50 2.00 -0.86% 230.50 2 231.00 2 23.40
2015-02-10 6415 49388 50 11437240 230.00 233.00 230.00 231.00 0.50 0.22% 231.00 1 231.50 4 23.45
2015-02-11 6415 42000 36 9716500 230.50 232.00 230.50 231.50 0.50 0.22% 231.00 3 231.50 2 23.50
2015-02-12 6415 65000 61 14923000 231.00 231.50 228.00 229.50 2.00 -0.86% 228.50 1 229.50 2 23.30
2015-02-13 6415 78180 81 17805180 229.00 229.50 226.00 226.00 3.50 -1.53% 226.00 1 227.00 1 22.94
2015-02-24 6415 172556 71 39401757 227.00 230.50 227.00 228.00 2.00 0.88% 227.50 7 229.50 3 23.15
2015-02-25 6415 25047 27 5687622 228.00 228.00 226.00 227.00 1.00 -0.44% 227.00 1 227.50 3 23.05
2015-02-26 6415 21405 25 4859200 227.00 227.50 226.00 227.00 0.00 0% 226.00 4 227.50 6 23.05
2015-03-02 6415 183048 183 40079820 221.00 225.00 215.00 216.50 10.50 -4.63% 216.00 8 218.00 1 21.98
2015-03-03 6415 244100 219 54393550 216.50 228.00 216.50 226.00 9.50 4.39% 226.00 1 228.00 4 22.94
2015-03-04 6415 133604 127 30306805 226.00 229.00 222.00 227.00 1.00 0.44% 227.00 8 228.00 2 23.05
2015-03-05 6415 86443 73 19495896 227.00 227.50 222.00 226.00 1.00 -0.44% 226.00 6 228.00 1 22.94
2015-03-06 6415 118111 106 26771808 226.00 229.00 225.00 229.00 3.00 1.33% 227.00 13 229.00 4 23.25
2015-03-09 6415 111000 97 25448500 229.00 231.00 228.00 229.00 0.00 0% 229.00 5 230.00 1 23.25
2015-03-10 6415 117000 105 26972500 231.00 231.50 229.00 230.00 1.00 0.44% 229.50 1 230.00 15 23.35
2015-03-11 6415 66060 61 15187330 229.00 231.50 227.00 230.50 0.50 0.22% 230.50 3 231.50 2 23.40
2015-03-12 6415 97044 90 22349032 230.50 232.00 229.50 230.00 0.50 -0.22% 230.00 5 231.00 7 23.35
2015-03-13 6415 54868 58 12584036 232.00 232.00 227.00 228.50 1.50 -0.65% 228.50 1 229.00 1 23.20
2015-03-16 6415 7433082 138 1647233583 225.00 226.50 220.00 220.50 8.00 -3.5% 220.50 1 221.50 2 22.39
2015-03-17 6415 372048 340 82505464 222.00 227.50 217.00 217.00 3.50 -1.59% 217.00 14 218.50 5 22.03
2015-03-18 6415 168708 121 36886052 217.00 222.00 217.00 219.00 2.00 0.92% 218.00 2 219.50 6 22.23
2015-03-19 6415 274000 131 60372500 219.50 223.50 218.50 220.00 1.00 0.46% 220.00 36 220.50 5 22.34
2015-03-20 6415 629566 471 143558510 220.50 235.00 218.50 235.00 15.00 6.82% 235.00 101 0.00 0 23.86
2015-03-23 6415 491380 459 119226080 235.00 251.00 228.50 241.00 6.00 2.55% 240.50 9 242.00 1 24.47
2015-03-24 6415 342684 313 83967896 241.00 249.50 238.00 245.50 4.50 1.87% 245.50 9 247.00 1 24.92
2015-03-25 6415 153075 127 36813275 252.00 252.00 236.00 236.00 9.50 -3.87% 236.00 1 238.50 6 23.96
2015-03-26 6415 125673 120 29034944 233.50 234.00 226.50 229.00 7.00 -2.97% 229.00 7 230.00 1 23.25
2015-03-27 6415 68396 58 15586788 230.00 232.50 223.50 229.00 0.00 0% 228.00 6 229.50 1 23.25
2015-03-30 6415 62050 53 13951675 229.00 229.00 223.00 223.00 6.00 -2.62% 223.00 3 227.00 6 22.64
2015-03-31 6415 329354 254 77998927 229.00 238.50 229.00 238.50 15.50 6.95% 238.50 44 0.00 0 24.21
2015-04-01 6415 700551 557 175311505 242.00 255.00 240.00 255.00 16.50 6.92% 255.00 167 0.00 0 24.64
2015-04-02 6415 1048519 750 280741073 254.00 272.50 252.50 269.50 14.50 5.69% 269.50 2 272.00 28 26.04
2015-04-07 6415 388906 339 108197601 270.00 283.50 270.00 277.50 8.00 2.97% 277.50 1 278.00 1 26.81
2015-04-08 6415 382084 346 102674592 275.00 280.00 264.00 264.50 13.00 -4.68% 264.50 6 266.00 13 25.56
2015-04-09 6415 252150 223 67170725 261.00 269.00 261.00 263.00 1.50 -0.57% 263.00 5 265.00 32 25.41
2015-04-10 6415 103042 99 27160440 265.00 266.00 262.00 262.00 1.00 -0.38% 262.00 1 263.50 5 25.31
2015-04-13 6415 504962 406 136120392 270.50 278.00 264.00 265.50 3.50 1.34% 265.00 21 265.50 4 25.65
2015-04-14 6415 858466 589 240470980 267.50 284.00 267.00 282.00 16.50 6.21% 281.50 1 282.00 1 27.25
2015-04-15 6415 638280 551 171370778 280.00 280.00 262.50 264.00 18.00 -6.38% 264.00 7 265.50 1 25.51
2015-04-16 6415 646214 511 178711778 266.00 282.00 265.00 278.50 14.50 5.49% 278.00 38 280.00 20 26.91
2015-04-17 6415 268080 246 74144000 281.00 282.00 271.00 276.50 2.00 -0.72% 276.50 6 278.00 1 26.71
2015-04-20 6415 275303 249 74695916 273.00 275.50 267.00 274.00 2.50 -0.9% 273.00 1 274.00 63 26.47
2015-04-21 6415 455315 398 121823077 282.00 285.00 262.00 266.00 8.00 -2.92% 266.00 29 267.00 2 25.70
2015-04-22 6415 212198 194 57196762 266.00 272.00 264.00 271.00 5.00 1.88% 270.00 4 271.00 1 26.18
2015-04-23 6415 350975 274 95271312 271.00 277.00 267.00 269.00 2.00 -0.74% 269.00 14 271.00 2 25.99
2015-04-24 6415 194100 175 52311900 269.00 274.00 266.00 269.00 0.00 0% 269.00 12 271.00 2 25.99
2015-04-27 6415 191324 175 52487628 278.00 279.00 272.00 274.00 5.00 1.86% 273.50 1 275.00 3 26.47
2015-04-28 6415 423210 393 118522960 278.00 288.50 277.00 278.00 4.00 1.46% 277.50 11 278.00 1 26.86
2015-04-29 6415 814775 638 238223675 278.00 297.00 278.00 297.00 19.00 6.83% 297.00 488 0.00 0 28.70
2015-04-30 6415 882300 716 268875160 301.50 310.00 299.50 304.00 7.00 2.36% 304.00 10 305.50 13 29.37
2015-05-04 6415 280270 265 82699324 302.50 304.00 293.00 295.00 9.00 -2.96% 295.00 4 296.00 1 28.50
2015-05-05 6415 469584 438 143322200 296.50 314.00 296.50 302.00 7.00 2.37% 302.00 1 304.00 4 29.18
2015-05-06 6415 351404 347 108105825 296.00 315.00 293.00 306.50 4.50 1.49% 306.50 1 308.00 1 29.61
2015-05-07 6415 365760 357 110327220 303.50 311.50 297.00 299.00 7.50 -2.45% 299.00 1 301.00 16 28.89
2015-05-08 6415 480400 456 138461400 297.50 298.00 279.00 281.50 17.50 -5.85% 281.00 1 281.50 2 27.20
2015-05-11 6415 254170 234 73780715 299.00 299.00 285.00 289.50 8.00 2.84% 289.50 3 294.00 3 27.97
2015-05-12 6415 291042 278 85035390 283.00 302.00 282.00 296.00 6.50 2.25% 296.00 2 297.00 1 28.60
2015-05-13 6415 184020 180 54305900 292.00 301.50 289.50 295.50 0.50 -0.17% 295.00 3 298.50 1 28.55
2015-05-14 6415 328744 325 100302968 305.50 314.00 299.00 299.00 3.50 1.18% 298.50 6 299.00 2 28.89
2015-05-15 6415 355717 335 108405968 302.50 311.00 298.00 306.00 7.00 2.34% 305.00 1 306.00 3 29.57
2015-05-18 6415 426367 416 134524137 309.00 322.00 309.00 313.00 7.00 2.29% 313.00 4 315.00 1 27.31
2015-05-19 6415 498105 462 157042445 316.50 325.00 309.00 309.00 4.00 -1.28% 309.00 6 312.00 1 26.96
2015-05-20 6415 600136 497 193227443 312.50 330.50 309.00 330.50 21.50 6.96% 330.50 224 0.00 0 28.84
2015-05-21 6415 563122 520 185722150 335.50 338.00 323.00 324.00 6.50 -1.97% 323.50 1 324.00 1 28.27
2015-05-22 6415 369375 368 117902000 325.00 328.50 313.00 317.50 6.50 -2.01% 317.00 11 318.00 2 27.71
2015-05-25 6415 281790 285 88055082 314.50 317.50 309.00 311.50 6.00 -1.89% 311.50 9 312.00 12 27.18
2015-05-26 6415 405320 213 126379980 315.00 318.00 310.50 311.00 0.50 -0.16% 311.00 2 311.50 33 27.14
2015-05-27 6415 371735 368 113860350 311.00 314.00 302.00 307.00 4.00 -1.29% 307.00 3 307.50 6 26.79
2015-05-28 6415 648196 614 203518240 310.00 321.50 309.00 310.00 3.00 0.98% 309.50 3 310.00 9 27.05
2015-05-29 6415 511214 440 156164982 310.00 313.00 301.50 308.00 2.00 -0.65% 307.00 1 308.00 29 26.88
2015-06-01 6415 1100506 909 349834384 314.00 322.00 313.00 315.50 7.50 2.44% 315.50 8 316.00 3 27.53
2015-06-02 6415 948280 764 298784200 316.00 324.00 308.50 315.00 0.50 -0.16% 315.00 2 316.00 2 27.49
2015-06-03 6415 807050 672 256629750 321.00 327.00 313.00 314.50 0.50 -0.16% 314.50 6 316.00 1 27.44
2015-06-04 6415 401389 375 125263756 321.00 321.00 303.50 306.00 8.50 -2.7% 305.50 4 306.00 10 26.70
2015-06-05 6415 289400 241 88259000 306.00 308.50 300.00 305.00 1.00 -0.33% 304.50 2 305.00 4 26.61
2015-06-08 6415 274221 257 86429115 305.00 322.00 303.50 317.50 12.50 4.1% 317.00 3 317.50 1 27.71
2015-06-09 6415 302298 291 95782774 324.00 324.00 311.00 315.00 2.50 -0.79% 315.00 12 316.00 3 27.49
2015-06-10 6415 228760 226 72680920 323.00 323.00 313.00 318.50 3.50 1.11% 318.00 6 318.50 1 27.79
2015-06-11 6415 886100 708 286034000 320.50 329.00 316.50 316.50 2.00 -0.63% 316.00 19 316.50 4 27.62
2015-06-12 6415 1605114 1247 540125993 318.00 348.00 318.00 326.50 10.00 3.16% 326.50 4 328.00 1 28.49
2015-06-15 6415 517248 477 169282726 330.00 334.00 321.50 323.50 3.00 -0.92% 323.50 13 326.50 2 28.23
2015-06-16 6415 520695 495 163784185 324.00 326.50 303.00 312.00 11.50 -3.55% 312.00 4 312.50 1 27.23
2015-06-17 6415 562250 544 176787124 314.00 321.00 304.50 314.50 2.50 0.8% 314.50 6 315.50 18 27.44
2015-06-18 6415 109083 104 34404979 315.00 319.50 314.00 315.00 0.50 0.16% 315.00 2 315.50 2 27.49
2015-06-22 6415 170231 160 53940880 315.00 319.50 315.00 315.50 0.50 0.16% 315.50 3 316.50 1 27.53
2015-06-23 6415 366331 333 119028908 318.00 328.00 318.00 325.50 10.00 3.17% 325.50 2 326.50 5 28.40
2015-06-24 6415 590044 514 196385976 329.50 338.00 328.00 329.00 3.50 1.08% 328.50 2 329.00 4 28.71
2015-06-25 6415 446138 392 148898316 334.00 339.50 328.50 334.00 5.00 1.52% 333.50 12 334.00 13 29.14
2015-06-26 6415 282119 260 93171913 337.00 337.00 326.00 327.00 7.00 -2.1% 326.50 3 327.00 1 28.53
2015-06-29 6415 318440 296 101153040 320.50 320.50 315.50 316.00 11.00 -3.36% 315.50 4 316.00 1 27.57
2015-06-30 6415 277438 244 88334470 318.00 321.50 310.00 317.00 1.00 0.32% 316.50 6 317.00 19 27.66
2015-07-01 6415 700108 610 235234896 317.00 342.50 317.00 339.00 22.00 6.94% 339.00 2 339.50 1 29.58
2015-07-02 6415 472650 472 166737300 346.50 371.50 344.00 344.00 5.00 1.47% 344.00 19 345.00 5 30.02
2015-07-03 6415 252410 248 87092590 345.50 352.00 338.00 348.50 4.50 1.31% 348.50 2 352.00 10 30.41
2015-07-06 6415 208241 205 72437422 350.50 358.00 338.00 339.00 9.50 -2.73% 339.00 10 342.00 2 29.58
2015-07-07 6415 239375 223 81806625 340.00 347.00 335.00 341.00 2.00 0.59% 341.00 1 341.50 2 29.76
2015-07-08 6415 546251 448 172482812 341.00 341.00 307.00 310.00 31.00 -9.09% 309.50 2 310.00 142 27.05
2015-07-09 6415 887903 780 264248154 303.00 327.00 279.50 320.00 10.00 3.23% 319.00 1 320.00 9 27.92
2015-07-13 6415 290874 264 94753110 322.00 328.50 322.00 326.00 6.00 1.88% 325.00 4 326.00 3 28.45
2015-07-14 6415 384254 350 125076914 324.00 334.00 319.00 323.00 0.00 -0.92% 322.50 1 323.50 2 28.18
2015-07-15 6415 185198 168 60518152 323.00 329.00 323.00 325.50 2.50 0.77% 325.50 2 328.00 1 28.40
2015-07-16 6415 133106 130 43675662 325.50 330.50 325.50 327.00 1.50 0.46% 327.00 6 328.00 1 28.53
2015-07-17 6415 103288 103 33720024 327.00 328.50 324.00 325.00 2.00 -0.61% 325.00 1 325.50 1 28.36
2015-07-20 6415 135100 132 43466500 327.00 330.00 316.00 317.00 8.00 -2.46% 316.50 5 317.00 3 27.66
2015-07-21 6415 264314 249 84560108 318.00 324.00 313.00 324.00 7.00 2.21% 322.50 1 324.00 1 28.27
2015-07-22 6415 508047 472 155998600 317.00 320.00 297.50 297.50 26.50 -8.18% 297.50 2 299.50 1 25.96
2015-07-23 6415 643368 443 188403900 292.50 305.00 285.00 302.00 4.50 1.51% 302.00 1 303.00 1 26.35
2015-07-24 6415 309325 253 90234750 300.00 300.00 285.00 287.50 14.50 -4.8% 287.00 3 289.50 1 25.09
2015-07-27 6415 520011 480 141621525 276.50 284.00 260.00 268.50 19.00 -6.61% 268.50 2 271.00 4 23.43
2015-07-28 6415 369268 363 105426585 271.50 294.00 271.50 289.50 21.00 7.82% 289.50 3 290.00 6 25.26
2015-07-29 6415 222383 218 65736751 295.00 302.00 285.50 298.50 9.00 3.11% 298.50 1 299.50 3 26.05
2015-07-30 6415 143200 139 42870900 299.50 305.00 294.00 295.50 3.00 -1.01% 295.50 1 297.00 1 25.79
2015-07-31 6415 292040 140 86511040 298.00 299.00 294.00 298.00 2.50 0.85% 298.00 3 300.00 3 26.00
2015-08-03 6415 410210 209 115788430 295.00 297.50 280.00 280.00 18.00 -6.04% 280.00 4 284.00 1 24.43
2015-08-04 6415 184230 169 52975740 281.00 294.00 281.00 285.00 5.00 1.79% 285.00 5 287.00 5 24.87
2015-08-05 6415 131075 125 38028900 285.00 293.00 285.00 288.00 3.00 1.05% 288.00 6 290.00 17 25.13
2015-08-06 6415 293181 177 83901990 290.00 290.00 283.00 286.00 2.00 -0.69% 285.50 12 287.00 1 24.96
2015-08-07 6415 334100 104 95981850 283.00 294.00 280.00 290.00 4.00 1.4% 288.50 1 290.00 1 25.31
2015-08-10 6415 174598 168 50930719 283.00 296.00 283.00 292.00 2.00 0.69% 292.00 9 294.50 1 25.48
2015-08-11 6415 369122 373 112788442 294.00 314.00 294.00 314.00 22.00 7.53% 311.50 6 314.00 1 27.40
2015-08-12 6415 261182 252 80861056 313.50 316.50 306.00 308.00 6.00 -1.91% 308.00 9 309.50 1 26.88
2015-08-13 6415 635681 619 208570230 316.00 336.00 316.00 330.00 22.00 7.14% 330.00 3 330.50 9 28.80
2015-08-14 6415 340404 300 110198780 329.00 331.00 317.00 317.50 12.50 -3.79% 317.50 2 318.00 1 27.71
2015-08-17 6415 224145 221 69633725 317.50 318.50 302.00 302.00 15.50 -4.88% 301.50 10 303.00 17 24.47
2015-08-18 6415 149080 145 44923240 304.00 308.00 296.00 300.00 2.00 -0.66% 299.50 2 300.00 1 24.31
2015-08-19 6415 458216 436 138637780 300.00 310.50 295.00 300.00 0.00 0% 300.00 31 302.00 5 24.31
2015-08-20 6415 319651 296 95510941 295.00 305.00 293.00 293.00 7.00 -2.33% 293.00 8 294.00 10 23.74
2015-08-21 6415 263000 243 73466500 282.00 289.00 273.00 273.00 20.00 -6.83% 273.00 10 275.00 1 22.12
2015-08-24 6415 457172 377 115702720 264.00 266.00 246.00 262.00 11.00 -4.03% 260.50 1 263.50 9 21.23
2015-08-25 6415 241078 239 64407676 261.00 273.00 257.00 273.00 11.00 4.2% 271.00 1 274.00 3 22.12
2015-08-26 6415 201155 184 57340061 271.50 293.00 264.50 289.00 16.00 5.86% 286.00 1 289.00 5 23.42
2015-08-27 6415 272485 272 80903015 294.50 304.00 287.00 301.00 12.00 4.15% 298.00 4 301.00 2 24.39
2015-08-28 6415 315786 304 95263512 308.00 310.50 292.50 294.00 7.00 -2.33% 293.50 10 294.50 1 23.82
2015-08-31 6415 182125 154 53184311 294.00 300.00 285.00 288.00 6.00 -2.04% 286.00 7 288.50 1 23.34
2015-09-01 6415 497000 108 144127500 286.00 293.50 286.00 290.00 2.00 0.69% 290.00 2 290.50 1 23.50
2015-09-02 6415 249320 244 71988998 285.00 294.00 285.00 287.50 2.50 -0.86% 287.50 2 288.00 15 23.30
2015-09-03 6415 366802 334 106615828 290.00 293.00 287.50 290.00 2.50 0.87% 290.00 6 292.00 3 23.50
2015-09-04 6415 129000 127 37157500 290.50 295.50 281.00 282.00 8.00 -2.76% 282.00 6 284.50 1 22.85
2015-09-07 6415 143000 140 39733000 285.00 285.00 275.00 276.50 5.50 -1.95% 276.50 2 278.00 3 22.41
2015-09-08 6415 335553 293 95983112 276.50 295.00 274.00 282.00 5.50 1.99% 282.00 14 286.50 1 22.85
2015-09-09 6415 170142 158 49164391 287.00 295.00 286.50 286.50 4.50 1.6% 286.50 4 288.00 2 23.22
2015-09-10 6415 253209 218 74389835 284.50 297.00 284.50 293.00 6.50 2.27% 293.00 3 294.00 1 23.74
2015-09-11 6415 355100 325 104449600 302.00 304.00 288.00 290.00 3.00 -1.02% 289.50 5 290.00 19 23.50
2015-09-14 6415 161332 148 46782612 295.00 295.00 286.00 286.00 4.00 -1.38% 286.00 10 288.00 9 23.18
2015-09-15 6415 215168 196 62300720 286.50 293.00 286.00 288.00 2.00 0.7% 287.50 4 288.00 5 23.34
2015-09-16 6415 353345 325 103613705 292.00 298.00 289.50 290.00 2.00 0.69% 290.00 6 293.00 1 23.50
2015-09-17 6415 366199 304 107256511 295.00 296.00 289.50 290.50 0.50 0.17% 290.00 14 291.50 1 23.54
2015-09-18 6415 613748 523 182722156 289.50 305.00 289.50 298.50 8.00 2.75% 298.00 4 298.50 5 24.19
2015-09-21 6415 228198 198 67383910 296.00 298.00 293.00 293.00 5.50 -1.84% 292.50 7 294.50 1 23.74
2015-09-22 6415 719566 652 223042290 298.00 322.00 296.00 316.00 23.00 7.85% 315.50 3 317.00 2 25.61
2015-09-23 6415 514103 446 160814018 309.00 320.00 306.00 306.00 10.00 -3.16% 305.50 5 307.50 1 24.80
2015-09-24 6415 711262 636 226524982 312.00 328.00 310.50 313.00 7.00 2.29% 313.00 20 314.00 1 25.36
2015-09-25 6415 339000 271 107046500 318.00 320.00 313.00 315.00 2.00 0.64% 314.50 15 315.50 10 25.53
2015-09-30 6415 526997 460 168496543 315.00 324.00 314.00 321.00 6.00 1.9% 320.00 2 321.00 2 26.01
2015-10-01 6415 266229 247 86427280 325.00 330.00 319.00 322.00 1.00 0.31% 322.00 4 323.00 1 26.09
2015-10-02 6415 226943 223 73889822 322.00 332.00 317.00 327.50 5.50 1.71% 327.50 1 330.00 5 26.54
2015-10-05 6415 276421 249 89478983 326.50 330.00 318.50 325.00 2.50 -0.76% 321.00 1 325.00 2 26.34
2015-10-06 6415 234496 211 75409236 325.00 328.50 318.00 318.00 7.00 -2.15% 318.00 31 319.50 1 25.77
2015-10-07 6415 215119 205 67944520 318.50 320.00 313.50 316.50 1.50 -0.47% 316.00 1 316.50 15 25.65
2015-10-08 6415 294198 224 91128380 318.00 320.50 304.00 309.50 7.00 -2.21% 307.50 1 309.50 6 25.08
2015-10-12 6415 508746 490 163436958 310.00 327.50 310.00 324.50 15.00 4.85% 322.00 1 324.50 6 26.30
2015-10-13 6415 316150 279 101286550 322.00 325.50 317.00 325.50 1.00 0.31% 323.00 1 325.50 4 26.38
2015-10-14 6415 185072 185 59252468 321.00 324.50 316.00 317.00 8.50 -2.61% 317.00 3 318.50 1 25.69
2015-10-15 6415 140050 133 44537974 320.50 320.50 315.50 317.00 0.00 0% 317.00 5 320.00 3 25.69
2015-10-16 6415 695257 618 229866525 317.50 342.00 317.50 326.50 9.50 3% 326.50 2 327.50 7 26.46
2015-10-19 6415 460127 433 148950200 333.50 333.50 317.00 317.50 9.00 -2.76% 317.50 1 318.00 1 25.73
2015-10-20 6415 213730 201 67994234 320.00 321.50 315.00 321.50 4.00 1.26% 321.00 5 322.00 8 26.05
2015-10-21 6415 309331 297 100376589 324.00 330.00 318.50 321.00 0.50 -0.16% 321.00 9 323.00 1 26.01
2015-10-22 6415 157740 160 51130000 321.50 327.00 321.50 325.00 4.00 1.25% 325.00 2 325.50 1 26.34
2015-10-23 6415 502150 489 169545100 331.50 345.00 331.50 334.00 9.00 2.77% 333.00 10 334.00 13 27.07
2015-10-26 6415 371044 334 124940718 338.50 342.00 333.00 336.00 2.00 0.6% 335.00 4 336.00 12 27.23
2015-10-27 6415 550999 501 187309667 337.00 347.50 334.00 335.50 0.50 -0.15% 335.00 9 337.00 1 27.19
2015-10-28 6415 289999 280 96567170 341.00 341.00 326.50 331.00 4.50 -1.34% 330.50 11 333.50 2 26.82
2015-10-29 6415 925197 174 300590328 333.00 336.50 324.00 324.00 7.00 -2.11% 324.00 1 325.00 171 26.26
2015-10-30 6415 533100 207 175542749 325.50 332.50 318.00 332.50 8.50 2.62% 330.00 4 333.00 2 26.94
2015-11-02 6415 769000 334 253468500 330.00 341.50 322.50 333.00 0.50 0.15% 333.00 4 334.50 3 26.99
2015-11-03 6415 575450 434 196665200 333.00 346.00 333.00 346.00 13.00 3.9% 345.50 2 346.00 4 28.04
2015-11-04 6415 353419 340 125270069 348.50 359.00 348.50 353.00 7.00 2.02% 353.00 4 356.00 9 28.61
2015-11-05 6415 150216 147 53091464 357.00 358.50 349.00 356.00 3.00 0.85% 355.00 2 356.00 2 28.85
2015-11-06 6415 1053500 868 386652000 358.00 384.50 356.50 361.50 5.50 1.54% 361.00 6 364.00 2 29.29
2015-11-09 6415 791907 735 300188125 368.00 392.50 364.50 377.00 15.50 4.29% 373.00 2 377.50 3 30.55
2015-11-10 6415 523049 496 189861346 373.00 373.50 353.00 356.00 21.00 -5.57% 355.50 1 358.00 12 28.85
2015-11-11 6415 194425 191 68833537 363.50 366.00 349.50 351.50 4.50 -1.26% 351.50 6 353.00 1 28.48
2015-11-12 6415 373347 341 127399439 353.00 356.50 336.50 336.50 15.00 -4.27% 336.50 5 342.50 1 27.27
2015-11-13 6415 198100 183 67736900 336.50 346.00 336.50 339.00 2.50 0.74% 339.00 1 340.00 1 25.80
2015-11-16 6415 107190 115 35794270 332.00 338.00 331.00 331.50 7.50 -2.21% 331.00 9 333.00 2 25.23
2015-11-17 6415 423166 413 147317012 342.50 354.50 338.00 354.50 23.00 6.94% 354.00 2 354.50 1 26.98
2015-11-18 6415 408386 388 145259784 354.50 365.00 343.00 344.00 10.50 -2.96% 343.50 4 344.00 2 26.18
2015-11-19 6415 762504 674 278811936 351.00 377.00 351.00 361.00 17.00 4.94% 360.50 5 362.00 13 27.47
2015-11-20 6415 458796 406 169175040 363.00 373.00 360.00 367.00 6.00 1.66% 367.00 8 368.00 1 27.93
2015-11-23 6415 749601 707 285462582 374.00 387.00 368.00 383.50 16.50 4.5% 381.00 2 383.50 1 29.19
2015-11-24 6415 155331 163 59323442 381.50 385.00 376.50 376.00 1.00 -1.96% 382.50 83 384.50 2 29.22
2015-11-25 6415 195278 174 72426082 383.00 383.00 364.00 370.50 5.50 -1.46% 370.50 12 371.00 2 28.20
2015-11-26 6415 221223 207 82580618 373.50 379.00 367.00 368.00 2.50 -0.67% 368.00 10 372.00 1 28.01
2015-11-27 6415 218053 211 81765269 373.00 377.00 371.00 375.00 7.00 1.9% 372.50 8 375.00 10 28.54
2015-11-30 6415 385611 373 148654235 379.00 393.00 377.00 385.00 10.00 2.67% 385.00 5 387.00 12 29.30
2015-12-01 6415 457109 440 181682608 385.00 405.00 385.00 397.50 12.50 3.25% 397.00 6 398.00 7 30.25
2015-12-02 6415 168226 174 65601962 398.00 398.00 385.00 387.00 10.50 -2.64% 387.00 7 389.50 2 29.45
2015-12-03 6415 161310 154 62561504 389.50 393.50 385.00 385.00 2.00 -0.52% 385.00 187 385.50 1 29.30
2015-12-04 6415 228732 219 86882160 386.00 388.50 377.50 380.00 5.00 -1.3% 379.50 1 380.00 8 28.92
2015-12-07 6415 802164 706 298377065 385.00 385.50 365.00 381.50 1.50 0.39% 378.50 1 381.50 3 29.03
2015-12-08 6415 404743 306 153289210 378.00 381.50 373.50 377.00 4.50 -1.18% 377.00 20 379.00 1 28.69
2015-12-09 6415 297178 294 110145480 377.00 380.00 366.00 370.00 7.00 -1.86% 370.00 8 371.00 1 28.16
2015-12-10 6415 238580 236 85723820 370.00 370.00 356.00 356.50 13.50 -3.65% 356.50 5 357.00 1 27.13
2015-12-11 6415 444948 423 162874124 366.50 374.00 363.50 365.00 8.50 2.38% 365.00 24 366.00 2 27.78
2015-12-14 6415 411651 402 152050360 360.00 385.00 358.00 362.00 3.00 -0.82% 362.00 5 363.00 4 27.55
2015-12-15 6415 333745 332 124929630 363.00 384.50 363.00 376.00 14.00 3.87% 375.50 12 378.00 1 28.61
2015-12-16 6415 238400 223 91272600 381.00 394.50 373.00 376.00 0.00 0% 376.00 5 377.00 1 28.61
2015-12-17 6415 266174 251 102295642 386.00 388.50 377.50 385.00 9.00 2.39% 384.50 7 385.50 1 29.30
2015-12-18 6415 155331 163 59323442 381.50 385.00 376.50 384.00 1.00 -0.26% 382.50 83 384.50 2 29.22
2015-12-21 6415 131532 143 49774468 380.00 381.00 375.00 376.50 7.50 -1.95% 376.50 8 378.50 4 28.65
2015-12-22 6415 357376 252 135948441 377.50 383.50 377.50 383.50 7.00 1.86% 380.00 49 383.50 5 29.19
2015-12-23 6415 201441 200 78533698 387.00 400.00 380.50 380.50 3.00 -0.78% 380.50 7 383.00 1 28.96
2015-12-24 6415 107600 111 40175900 382.50 382.50 369.00 371.00 9.50 -2.5% 371.00 2 373.00 1 28.23
2015-12-25 6415 92041 80 34213834 371.50 376.00 368.00 376.00 5.00 1.35% 371.00 4 376.50 1 28.61
2015-12-28 6415 227405 215 82584120 378.00 379.00 357.00 364.00 12.00 -3.19% 364.00 1 364.50 2 27.70
2015-12-29 6415 293046 281 104109712 360.00 360.00 353.00 355.00 9.00 -2.47% 354.50 7 355.00 31 27.02
2015-12-30 6415 329024 325 114363352 356.50 363.00 343.00 348.00 7.00 -1.97% 348.00 2 348.50 1 26.48
2015-12-31 6415 354265 356 120782895 348.00 349.50 334.00 340.00 8.00 -2.3% 340.00 6 344.00 1 25.88