台塑化(6505)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  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　88.00
0
0%		88.50
0.5
0.57%		88.00
-0.5
-0.56%		 　85.60
-2.4
-2.73%		84.50
-1.1
-1.29%		85.30
0.8
0.95%		86.00
0.7
0.82%		87.20
1.2
1.4%		 　86.20
-1
-1.15%		85.60
-0.6
-0.7%		83.20
-2.4
-2.8%		83.30
0.1
0.12%		85.10
1.8
2.16%		 　84.10
-1
-1.18%		84.60
0.5
0.59%		84.40
-0.2
-0.24%		83.00
-1.4
-1.66%		81.50
-1.5
-1.81%		 　83.00
1.5
1.84%		83.50
0.5
0.6%		83.70
0.2
0.24%		85.10
1.4
1.67%		84.93
2 月85.20
0.1
0.12%		 　85.30
0.1
0.12%		85.00
-0.3
-0.35%		84.70
-0.3
-0.35%		 　　　　　　　　　　85.20
0.5
0.59%		83.60
-1.6
-1.88%		84.40
0.8
0.96%		83.50
-0.9
-1.07%		84.40
0.9
1.08%		83.80
-0.6
-0.71%		 82.50
-1.3
-1.55%		82.60
0.1
0.12%		82.50
-0.1
-0.12%		 83.77
3 月82.40
-0.1
-0.12%		 　81.70
-0.7
-0.85%		81.90
0.2
0.24%		82.00
0.1
0.12%		81.50
-0.5
-0.61%		82.60
1.1
1.35%		 　85.40
2.8
3.39%		84.00
-1.4
-1.64%		83.10
-0.9
-1.07%		81.70
-1.4
-1.68%		82.60
0.9
1.1%		 　81.40
-1.2
-1.45%		80.50
-0.9
-1.11%		79.90
-0.6
-0.75%		80.00
0.1
0.13%		78.60
-1.4
-1.75%		 　78.60
0
0%		78.50
-0.1
-0.13%		78.90
0.4
0.51%		78.50
-0.4
-0.51%		77.60
-0.9
-1.15%		 80.91
4 月78.00
0.4
0.52%		79.60
1.6
2.05%		78.70
-0.9
-1.13%		 　　　77.20
-1.5
-1.91%		77.20
0
0%		75.10
-2.1
-2.72%		76.10
1
1.33%		75.90
-0.2
-0.26%		 　75.50
-0.4
-0.53%		75.70
0.2
0.26%		75.70
0
0%		75.50
-0.2
-0.26%		78.00
2.5
3.31%		 　76.30
-1.7
-2.18%		76.80
0.5
0.66%		77.60
0.8
1.04%		77.50
-0.1
-0.13%		78.80
1.3
1.68%		 　78.70
-0.1
-0.13%		80.30
1.6
2.03%		 77.29
5 月　80.30
0
0%		80.60
0.3
0.37%		 　81.40
0.8
0.99%		80.40
-1
-1.23%		82.00
1.6
1.99%		82.00
0
0%		82.90
0.9
1.1%		 　82.70
-0.2
-0.24%		83.30
0.6
0.73%		84.20
0.9
1.08%		85.10
0.9
1.07%		86.00
0.9
1.06%		 　84.10
-1.9
-2.21%		84.00
-0.1
-0.12%		83.60
-0.4
-0.48%		80.70
-2.9
-3.47%		80.40
-0.3
-0.37%		 　81.00
0.6
0.75%		80.60
-0.4
-0.49%		81.00
0.4
0.5%		78.60
-2.4
-2.96%		78.10
-0.5
-0.64%		82.01
6 月 　77.20
-0.9
-1.15%		77.70
0.5
0.65%		77.80
0.1
0.13%		77.70
-0.1
-0.13%		79.40
1.7
2.19%		 　78.50
-0.9
-1.13%		77.20
-1.3
-1.66%		 77.00
-0.2
-0.26%		77.00
0
0%		 　76.40
-0.6
-0.78%		76.00
-0.4
-0.52%		75.50
-0.5
-0.66%		73.10
-2.4
-3.18%		69.00
-4.1
-5.61%		 　70.60
1.6
2.32%		69.00
-1.6
-2.27%		73.20
4.2
6.09%		75.90
2.7
3.69%		76.50
0.6
0.79%		 75.56
7 月75.20
-1.3
-1.7%		74.60
-0.6
-0.8%		72.50
-2.1
-2.82%		73.60
1.1
1.52%		73.70
0.1
0.14%		 　72.40
-1.3
-1.76%		74.00
1.6
2.21%		73.80
-0.2
-0.27%		78.50
4.7
6.37%		79.70
1.2
1.53%		 　79.40
-0.3
-0.38%		79.80
0.4
0.5%		80.90
1.1
1.38%		81.10
0.2
0.25%		81.20
0.1
0.12%		 　81.00
-0.2
-0.25%		80.80
-0.2
-0.25%		80.00
-0.8
-0.99%		78.40
-1.6
-2%		80.30
1.9
2.42%		 　79.30
-1
-1.25%		79.90
0.6
0.76%		78.10
-1.8
-2.25%		77.79
8 月78.10
0
0%		79.70
1.6
2.05%		 　79.20
-0.5
-0.63%		77.20
-2
-2.53%		77.60
0.4
0.52%		75.80
-1.8
-2.32%		74.00
-1.8
-2.37%		 　76.10
2.1
2.84%		76.20
0.1
0.13%		75.30
-0.9
-1.18%		74.10
-1.2
-1.59%		75.40
1.3
1.75%		 　75.00
-0.4
-0.53%		74.50
-0.5
-0.67%		 74.10
-0.4
-0.54%		73.90
-0.2
-0.27%		 　73.80
-0.1
-0.14%		73.10
-0.7
-0.95%		73.20
0.1
0.14%		74.80
1.6
2.19%		76.00
1.2
1.6%		 75.59
9 月　75.60
-0.4
-0.53%		75.70
0.1
0.13%		76.80
1.1
1.45%		78.00
1.2
1.56%		77.30
-0.7
-0.9%		 　79.40
2.1
2.72%		80.00
0.6
0.76%		80.00
0
0%		80.00
0
0%		79.00
-1
-1.25%		79.00
0
0%		 80.10
1.1
1.39%		80.20
0.1
0.12%		80.40
0.2
0.25%		 　　　80.50
0.1
0.12%		80.30
-0.2
-0.25%		80.00
-0.3
-0.37%		78.20
-1.8
-2.25%		79.70
1.5
1.92%		 　77.70
-2
-2.51%		 78.91
10 月77.10
-0.6
-0.77%		77.50
0.4
0.52%		79.40
1.9
2.45%		79.90
0.5
0.63%		 　78.80
-1.1
-1.38%		80.40
1.6
2.03%		79.30
-1.1
-1.37%		 79.80
0.5
0.63%		 　80.00
0.2
0.25%		80.20
0.2
0.25%		80.10
-0.1
-0.12%		80.50
0.4
0.5%		80.90
0.4
0.5%		 　81.00
0.1
0.12%		81.00
0
0%		80.80
-0.2
-0.25%		81.00
0.2
0.25%		79.80
-1.2
-1.48%		 　80.00
0.2
0.25%		80.50
0.5
0.63%		81.00
0.5
0.62%		79.20
-1.8
-2.22%		79.92
11 月80.20
1
1.26%		 　78.50
-1.7
-2.12%		78.10
-0.4
-0.51%		78.60
0.5
0.64%		78.50
-0.1
-0.13%		78.00
-0.5
-0.64%		 　78.10
0.1
0.13%		79.70
1.6
2.05%		77.60
-2.1
-2.63%		77.70
0.1
0.13%		77.90
0.2
0.26%		 　78.00
0.1
0.13%		79.00
1
1.28%		78.20
-0.8
-1.01%		76.70
-1.5
-1.92%		77.40
0.7
0.91%		 　78.20
0.8
1.03%		78.10
-0.1
-0.13%		78.60
0.5
0.64%		80.30
1.7
2.16%		80.70
0.4
0.5%		 78.56
12 月　80.10
-0.6
-0.74%		79.50
-0.6
-0.75%		80.10
0.6
0.75%		79.70
-0.4
-0.5%		78.80
-0.9
-1.13%		 　81.00
2.2
2.79%		81.00
0
0%		81.00
0
0%		79.50
-1.5
-1.85%		80.80
1.3
1.64%		 　79.60
-1.2
-1.49%		79.10
-0.5
-0.63%		80.60
1.5
1.9%		81.10
0.5
0.62%		79.80
-1.3
-1.6%		 　79.90
0.1
0.13%		80.50
0.6
0.75%		80.50
0
0%		80.10
-0.4
-0.5%		81.30
1.2
1.5%		 　82.00
0.7
0.86%		81.80
-0.2
-0.24%		80.4

說明:最高漲幅:6.37%最低跌幅:-5.61% 最高價:88.50最低價:69.00平均價:79.53,灰色底表示週末,漲138天(120.1)元,跌155天(-139.9)元,平盤17天
6%=2,4%=1,3%=9,2%=28,1%=60,0%=55,-0%=1,-1%=12,-2%=34,-3%=40,-4%=68,

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
2013-01-02 6505 2462464 1547 215303337 86.00 88.00 85.50 88.00 2.00 0% 87.50 6 88.00 209 0.00
2013-01-03 6505 1639745 1074 144334160 88.50 88.50 87.10 88.50 0.50 0.57% 88.00 20 88.50 545 0.00
2013-01-04 6505 2318100 1127 202329546 87.50 88.00 86.50 88.00 0.50 -0.56% 87.60 10 88.00 204 0.00
2013-01-07 6505 3119387 1591 267601026 87.60 87.60 85.30 85.60 2.40 -2.73% 85.50 58 85.60 20 0.00
2013-01-08 6505 2768091 1781 233274444 85.60 85.90 83.50 84.50 1.10 -1.29% 84.20 1 84.50 41 0.00
2013-01-09 6505 1540630 1044 130520911 84.00 85.50 83.80 85.30 0.80 0.95% 85.10 2 85.40 12 0.00
2013-01-10 6505 2806033 1495 241333616 86.00 86.80 85.00 86.00 0.70 0.82% 85.90 122 86.00 362 0.00
2013-01-11 6505 1922919 1061 166749875 86.00 87.20 85.90 87.20 1.20 1.4% 86.80 84 87.20 116 0.00
2013-01-14 6505 1524260 994 130066560 86.40 86.40 84.40 86.20 1.00 -1.15% 86.00 3 86.20 28 0.00
2013-01-15 6505 1054830 696 90112379 86.20 86.20 85.00 85.60 0.60 -0.7% 85.40 2 85.60 61 0.00
2013-01-16 6505 3070118 1925 257884951 86.30 86.30 83.20 83.20 2.40 -2.8% 83.20 26 83.30 77 0.00
2013-01-17 6505 1566425 1089 130359675 84.50 84.50 82.60 83.30 0.10 0.12% 83.20 8 83.30 2 0.00
2013-01-18 6505 1094830 757 92640014 84.50 85.10 83.70 85.10 1.80 2.16% 85.00 1 85.10 177 0.00
2013-01-21 6505 773016 528 65188336 85.10 85.10 83.80 84.10 1.00 -1.18% 84.10 25 84.50 2 0.00
2013-01-22 6505 631489 316 53267068 85.00 85.00 83.80 84.60 0.50 0.59% 84.30 8 84.60 37 0.00
2013-01-23 6505 941010 631 79491839 84.60 84.80 84.20 84.40 0.20 -0.24% 84.30 1 84.40 61 0.00
2013-01-24 6505 1907073 1245 158255059 84.10 84.10 82.40 83.00 1.40 -1.66% 82.90 28 83.00 197 0.00
2013-01-25 6505 2996534 1888 245094888 83.00 83.00 81.10 81.50 1.50 -1.81% 81.50 175 81.70 1 0.00
2013-01-28 6505 986852 661 81149571 81.00 83.00 81.00 83.00 1.50 1.84% 82.40 1 83.00 97 0.00
2013-01-29 6505 1138761 880 94552437 83.50 83.50 82.50 83.50 0.50 0.6% 83.20 6 83.50 144 0.00
2013-01-30 6505 2489147 1376 208043000 83.50 84.00 82.70 83.70 0.20 0.24% 83.60 13 83.70 16 0.00
2013-01-31 6505 2467492 1252 206279720 84.80 85.10 83.10 85.10 1.40 1.67% 84.40 1 85.10 84 0.00
2013-02-01 6505 1546863 1059 131179955 85.00 85.40 84.00 85.20 0.10 0.12% 85.10 40 85.20 85 0.00
2013-02-04 6505 1707308 1350 144975780 84.80 85.30 84.40 85.30 0.10 0.12% 85.10 1 85.30 1 0.00
2013-02-05 6505 9059695 1072 769563424 84.90 85.00 84.30 85.00 0.30 -0.35% 84.90 80 85.00 209 0.00
2013-02-06 6505 9927936 1279 840551105 85.00 85.00 84.20 84.70 0.30 -0.35% 84.40 29 84.70 5 0.00
2013-02-18 6505 12186570 1452 1038471858 85.80 86.00 84.80 85.20 0.50 0.59% 85.10 1 85.20 44 0.00
2013-02-19 6505 1274814 629 107186022 85.30 85.30 83.60 83.60 1.60 -1.88% 83.60 158 84.20 21 0.00
2013-02-20 6505 7511916 1350 633078044 85.20 85.20 83.50 84.40 0.80 0.96% 84.20 2 84.40 4 0.00
2013-02-21 6505 18489052 963 1544128636 84.90 84.90 83.20 83.50 0.90 -1.07% 83.50 14 83.80 3 0.00
2013-02-22 6505 1260298 692 105887832 84.00 84.40 83.20 84.40 0.90 1.08% 84.10 1 84.40 45 0.00
2013-02-23 6505 307128 144 25802622 84.00 84.30 83.60 83.80 0.60 -0.71% 83.80 11 84.00 71 0.00
2013-02-25 6505 2418859 1341 200119461 83.60 83.90 82.50 82.50 1.30 -1.55% 82.50 146 82.60 23 0.00
2013-02-26 6505 9957064 1109 821598758 82.30 82.70 81.70 82.60 0.10 0.12% 82.40 1 82.60 42 0.00
2013-02-27 6505 1601651 861 132400082 82.50 83.10 82.20 82.50 0.10 -0.12% 82.50 128 82.80 30 0.00
2013-03-01 6505 2036997 1046 168032154 82.50 83.20 82.20 82.40 0.10 -0.12% 82.30 12 82.40 14 0.00
2013-03-04 6505 3982761 2004 323126618 82.20 82.20 80.40 81.70 0.70 -0.85% 81.30 8 81.70 61 0.00
2013-03-05 6505 4109937 1514 336333934 82.00 82.20 81.00 81.90 0.20 0.24% 81.90 19 82.00 10 0.00
2013-03-06 6505 2653176 823 217562407 81.20 82.50 81.20 82.00 0.10 0.12% 81.90 222 82.00 24 0.00
2013-03-07 6505 1156942 687 94474870 82.00 82.30 81.30 81.50 0.50 -0.61% 81.40 9 81.50 292 0.00
2013-03-08 6505 5820423 636 480645765 82.00 82.90 81.80 82.60 1.10 1.35% 82.40 5 82.60 20 0.00
2013-03-11 6505 7841962 3118 668331354 83.10 87.00 82.70 85.40 2.80 3.39% 85.30 77 85.40 34 0.00
2013-03-12 6505 1421668 776 119798472 85.00 85.20 83.80 84.00 1.40 -1.64% 83.90 7 84.00 120 0.00
2013-03-13 6505 1783801 1119 149514153 83.70 84.70 83.10 83.10 0.90 -1.07% 83.10 18 83.40 1 0.00
2013-03-14 6505 1964550 1071 161197406 83.00 83.00 81.70 81.70 1.40 -1.68% 81.70 54 82.20 8 0.00
2013-03-15 6505 3479225 1507 288472874 82.00 84.00 81.80 82.60 0.90 1.1% 82.60 96 82.80 3 0.00
2013-03-18 6505 1752351 1200 142584020 81.60 82.10 81.00 81.40 1.20 -1.45% 81.30 1 81.40 33 0.00
2013-03-19 6505 2899197 1501 234515833 81.40 81.40 80.50 80.50 0.90 -1.11% 80.50 202 80.60 7 0.00
2013-03-20 6505 3148742 1497 251874315 81.00 81.00 79.60 79.90 0.60 -0.75% 79.80 4 79.90 5 0.00
2013-03-21 6505 1532819 860 122653279 80.50 80.60 79.80 80.00 0.10 0.13% 80.00 224 80.10 9 0.00
2013-03-22 6505 2740384 1501 215682836 79.20 79.40 78.10 78.60 1.40 -1.75% 78.60 117 78.70 2 0.00
2013-03-25 6505 742194 502 58331237 79.00 79.30 78.00 78.60 0.00 0% 78.60 11 78.70 186 271.03
2013-03-26 6505 1299590 876 101989508 78.50 79.00 78.20 78.50 0.10 -0.13% 78.50 74 78.70 250 270.69
2013-03-27 6505 909269 581 71444609 78.50 78.90 78.20 78.90 0.40 0.51% 78.70 4 78.90 63 272.07
2013-03-28 6505 1579499 865 123781714 78.90 78.90 78.00 78.50 0.40 -0.51% 78.40 8 78.50 28 270.69
2013-03-29 6505 1983296 1254 154472616 78.60 78.60 77.30 77.60 0.90 -1.15% 77.60 45 77.90 5 267.59
2013-04-01 6505 790573 552 61771994 77.60 78.40 77.50 78.00 0.40 0.52% 78.00 105 78.10 1 268.97
2013-04-02 6505 1596396 1182 126475856 78.40 79.80 78.40 79.60 1.60 2.05% 79.30 6 79.60 42 274.48
2013-04-03 6505 1258744 868 99580240 80.00 80.30 78.50 78.70 0.90 -1.13% 78.70 54 79.00 348 271.38
2013-04-08 6505 1567602 1166 122388483 78.50 80.10 77.20 77.20 1.50 -1.91% 77.20 22 77.30 2 266.21
2013-04-09 6505 1737722 992 133143050 77.50 77.60 76.10 77.20 0.00 0% 77.20 2 77.30 5 266.21
2013-04-10 6505 3035403 1788 230286074 77.20 77.20 75.00 75.10 2.10 -2.72% 75.10 18 75.20 4 258.97
2013-04-11 6505 1136500 758 86223500 75.30 76.20 75.20 76.10 1.00 1.33% 76.00 3 76.10 22 262.41
2013-04-12 6505 1059970 600 80483110 76.20 76.50 75.50 75.90 0.20 -0.26% 75.80 55 75.90 15 261.72
2013-04-15 6505 718531 448 54317339 75.90 75.90 75.40 75.50 0.40 -0.53% 75.50 208 75.60 3 260.34
2013-04-16 6505 1177476 788 88987726 75.50 75.90 75.20 75.70 0.20 0.26% 75.50 5 75.80 30 261.03
2013-04-17 6505 2440671 1432 184600182 76.00 76.00 75.20 75.70 0.00 0% 75.70 239 75.80 1 261.03
2013-04-18 6505 1688435 748 127319540 75.50 75.70 75.10 75.50 0.20 -0.26% 75.40 437 75.50 8 260.34
2013-04-19 6505 2963326 1551 225621858 75.80 78.00 75.20 78.00 2.50 3.31% 77.10 1 78.00 2 268.97
2013-04-22 6505 1228421 949 93979577 77.80 77.80 76.10 76.30 1.70 -2.18% 76.30 43 76.70 11 263.10
2013-04-23 6505 1252135 834 95378763 76.70 76.80 75.60 76.80 0.50 0.66% 76.60 2 76.80 50 264.83
2013-04-24 6505 1491062 1035 115074503 76.80 77.60 76.30 77.60 0.80 1.04% 77.50 1 77.60 29 267.59
2013-04-25 6505 889507 587 68788386 77.10 77.60 77.10 77.50 0.10 -0.13% 77.50 7 77.60 73 267.24
2013-04-26 6505 1896828 1172 148696273 77.80 78.90 77.40 78.80 1.30 1.68% 78.70 2 78.80 22 271.72
2013-04-29 6505 1125999 861 88757816 78.90 79.20 78.30 78.70 0.10 -0.13% 78.40 50 78.70 14 271.38
2013-04-30 6505 2301112 1388 184150834 78.50 80.50 78.50 80.30 1.60 2.03% 80.20 2 80.30 117 276.90
2013-05-02 6505 1244646 882 99546603 80.30 80.30 79.20 80.30 0.00 0% 80.00 113 80.30 11 276.90
2013-05-03 6505 1497574 915 120220726 79.40 81.00 79.40 80.60 0.30 0.37% 80.50 1 80.60 33 277.93
2013-05-06 6505 1568730 1126 126698430 80.70 81.50 80.30 81.40 0.80 0.99% 80.90 76 81.40 35 280.69
2013-05-07 6505 1267270 957 101417163 80.00 81.00 79.50 80.40 1.00 -1.23% 80.30 10 80.40 17 95.71
2013-05-08 6505 2701118 1787 220745716 79.60 82.50 79.60 82.00 1.60 1.99% 81.80 4 82.00 460 97.62
2013-05-09 6505 1664862 948 136368224 83.00 83.00 81.40 82.00 0.00 0% 81.90 25 82.00 302 97.62
2013-05-10 6505 2719599 1718 224889812 82.00 82.90 81.70 82.90 0.90 1.1% 82.80 33 82.90 22 98.69
2013-05-13 6505 885052 761 72697564 82.90 82.90 81.10 82.70 0.20 -0.24% 82.20 32 82.70 2 98.45
2013-05-14 6505 1924961 1325 159619957 81.80 83.30 81.80 83.30 0.60 0.73% 82.90 16 83.30 18 99.17
2013-05-15 6505 3103122 1510 259338614 82.80 84.20 82.60 84.20 0.90 1.08% 83.90 2 84.20 19 100.24
2013-05-16 6505 2654556 1659 225139328 84.60 85.40 83.70 85.10 0.90 1.07% 84.70 52 85.20 25 101.31
2013-05-17 6505 2805664 1698 240334761 84.80 86.10 84.30 86.00 0.90 1.06% 85.70 1 86.00 125 102.38
2013-05-20 6505 967220 681 81958387 85.10 85.20 84.10 84.10 1.90 -2.21% 84.10 98 84.60 5 100.12
2013-05-21 6505 695886 460 58357942 84.00 84.50 83.50 84.00 0.10 -0.12% 83.80 37 84.00 190 100.00
2013-05-22 6505 916312 710 76596120 83.80 84.50 83.20 83.60 0.40 -0.48% 83.60 2 83.70 14 99.52
2013-05-23 6505 3069234 2097 249313171 83.00 83.10 80.50 80.70 2.90 -3.47% 80.70 16 80.80 7 96.07
2013-05-24 6505 1549979 1053 124907204 81.40 81.40 80.20 80.40 0.30 -0.37% 80.40 3 80.50 4 95.71
2013-05-27 6505 1059698 716 85351852 81.00 81.20 80.00 81.00 0.60 0.75% 80.90 4 81.00 70 96.43
2013-05-28 6505 650366 493 52498146 80.60 81.20 80.50 80.60 0.40 -0.49% 80.60 13 81.00 18 95.95
2013-05-29 6505 1174082 823 94769103 80.60 81.20 80.20 81.00 0.40 0.5% 80.90 1 81.00 26 96.43
2013-05-30 6505 3356468 2164 265028127 80.90 80.90 78.00 78.60 2.40 -2.96% 78.60 10 78.70 5 93.57
2013-05-31 6505 5457089 1584 428149542 78.60 79.60 78.10 78.10 0.50 -0.64% 78.00 304 78.10 212 92.98
2013-06-03 6505 2172585 1544 167691132 78.00 78.00 76.60 77.20 0.90 -1.15% 77.20 25 77.30 1 91.90
2013-06-04 6505 1394599 939 108016100 77.90 78.00 77.00 77.70 0.50 0.65% 77.60 2 77.70 14 92.50
2013-06-05 6505 1597274 912 123335111 76.70 77.80 76.60 77.80 0.10 0.13% 77.50 3 77.80 43 92.62
2013-06-06 6505 2040150 1229 157729721 76.80 77.90 76.50 77.70 0.10 -0.13% 77.60 64 77.80 17 92.50
2013-06-07 6505 2377573 1748 186158030 77.60 79.60 77.10 79.40 1.70 2.19% 79.30 1 79.40 14 94.52
2013-06-10 6505 1352370 950 106738160 79.50 79.50 78.50 78.50 0.90 -1.13% 78.50 21 78.80 15 93.45
2013-06-11 6505 1898901 1314 148161040 78.30 78.90 77.20 77.20 1.30 -1.66% 77.20 68 77.50 1 91.90
2013-06-13 6505 2082465 1288 160121805 77.00 77.50 76.50 77.00 0.20 -0.26% 77.00 56 77.10 9 91.67
2013-06-14 6505 1339621 856 103139917 76.80 77.40 76.70 77.00 0.00 0% 77.00 54 77.20 31 91.67
2013-06-17 6505 1567679 1064 119990909 77.00 77.10 75.90 76.40 0.60 -0.78% 76.40 12 76.80 21 90.95
2013-06-18 6505 1625660 1186 123391460 76.10 76.40 75.40 76.00 0.40 -0.52% 76.00 404 76.10 1 90.48
2013-06-19 6505 1943916 1557 146913553 75.90 75.90 75.20 75.50 0.50 -0.66% 75.50 8 75.70 7 89.88
2013-06-20 6505 2579667 1727 191098876 75.00 75.20 73.10 73.10 2.40 -3.18% 73.10 151 73.30 17 87.02
2013-06-21 6505 27391858 2788 1898648331 72.50 72.50 69.00 69.00 4.10 -5.61% 69.00 450 69.80 4 82.14
2013-06-24 6505 5275116 2672 373998154 70.30 71.90 70.30 70.60 1.60 2.32% 70.60 62 71.00 107 84.05
2013-06-25 6505 4223866 2466 295873920 71.40 72.20 69.00 69.00 1.60 -2.27% 69.00 271 69.10 59 82.14
2013-06-26 6505 5245122 3101 378523924 72.30 73.70 70.50 73.20 4.20 6.09% 73.20 18 73.50 9 87.14
2013-06-27 6505 2944056 1786 221201021 74.00 75.90 73.80 75.90 2.70 3.69% 75.70 26 75.90 150 90.36
2013-06-28 6505 3534586 1696 267330500 75.90 76.50 74.00 76.50 0.60 0.79% 75.20 5 76.50 96 91.07
2013-07-01 6505 2589494 1025 195219140 75.50 76.10 74.20 75.20 1.30 -1.7% 75.20 329 75.30 27 89.52
2013-07-02 6505 3195937 1710 236884401 74.20 74.90 73.50 74.60 0.00 -0.8% 74.10 75 74.60 3 88.81
2013-07-03 6505 1829069 1028 134062702 74.70 74.70 72.40 72.50 2.10 -2.82% 72.50 22 72.60 2 86.31
2013-07-04 6505 1614892 1042 118703847 72.50 74.70 72.10 73.60 1.10 1.52% 73.60 55 73.90 31 87.62
2013-07-05 6505 2469182 1287 184105944 73.00 75.30 73.00 73.70 0.10 0.14% 73.70 47 74.00 5 87.74
2013-07-08 6505 1628840 914 118612039 73.70 74.90 72.00 72.40 1.30 -1.76% 72.40 11 72.60 2 86.19
2013-07-09 6505 3067659 1569 227028166 73.60 74.80 73.00 74.00 1.60 2.21% 73.90 4 74.00 8 88.10
2013-07-10 6505 1736602 800 129040202 74.00 75.40 73.70 73.80 0.20 -0.27% 73.80 8 73.90 4 87.86
2013-07-11 6505 3968795 2239 304674810 75.00 78.50 75.00 78.50 4.70 6.37% 78.20 1 78.50 101 93.45
2013-07-12 6505 3534000 2008 279401700 78.60 79.70 78.00 79.70 1.20 1.53% 79.50 1 79.70 30 94.88
2013-07-15 6505 2071915 1382 164544591 80.00 80.00 78.10 79.40 0.30 -0.38% 79.20 4 79.40 11 94.52
2013-07-16 6505 1832328 1106 145466537 79.40 79.80 78.50 79.80 0.40 0.5% 79.70 14 79.80 59 95.00
2013-07-17 6505 2614232 1542 210201868 80.00 81.00 79.10 80.90 1.10 1.38% 80.90 25 81.00 106 96.31
2013-07-18 6505 1659112 1161 134576230 81.00 81.70 80.60 81.10 0.20 0.25% 81.00 32 81.10 1 96.55
2013-07-19 6505 1586682 971 129152603 80.90 81.90 80.80 81.20 0.10 0.12% 81.20 1 81.30 16 96.67
2013-07-22 6505 1032338 683 84443239 82.50 82.50 81.00 81.00 0.20 -0.25% 81.00 1 81.10 1 96.43
2013-07-23 6505 1978635 1008 159987484 81.00 81.10 80.40 80.80 0.20 -0.25% 80.80 3 81.00 1006 96.19
2013-07-24 6505 931479 542 74560221 80.80 80.80 79.70 80.00 0.80 -0.99% 79.90 9 80.00 118 95.24
2013-07-25 6505 1254712 674 99050211 79.40 79.70 78.40 78.40 1.60 -2% 78.40 13 78.60 5 93.33
2013-07-26 6505 893806 641 71501192 78.40 80.50 78.40 80.30 1.90 2.42% 80.30 9 80.40 40 95.60
2013-07-29 6505 573345 442 45654953 79.70 80.50 79.00 79.30 1.00 -1.25% 79.30 16 79.70 18 94.40
2013-07-30 6505 2121695 1163 170803087 80.00 81.10 79.20 79.90 0.60 0.76% 79.70 22 79.90 2 95.12
2013-07-31 6505 1365105 847 107412095 79.80 80.00 78.10 78.10 1.80 -2.25% 78.10 57 78.60 3 92.98
2013-08-01 6505 1038852 693 81628634 79.20 79.60 78.10 78.10 0.00 0% 78.10 17 78.20 4 92.98
2013-08-02 6505 957644 664 76397594 79.00 80.40 78.80 79.70 1.60 2.05% 79.50 6 79.70 20 94.88
2013-08-05 6505 804528 664 63696812 79.00 79.80 78.50 79.20 0.50 -0.63% 79.20 2 79.30 2 94.29
2013-08-06 6505 1957424 1357 151515971 79.00 79.20 77.00 77.20 2.00 -2.53% 77.20 30 77.40 176 91.90
2013-08-07 6505 2625000 1278 203863995 77.40 78.40 76.60 77.60 0.40 0.52% 77.50 9 77.60 1 92.38
2013-08-08 6505 2279185 1673 174020649 77.00 77.50 75.60 75.80 1.80 -2.32% 75.70 25 75.80 13 90.24
2013-08-09 6505 3128025 2029 233054575 75.80 75.80 74.00 74.00 1.80 -2.37% 74.00 143 74.20 1 88.10
2013-08-12 6505 967446 642 73026596 74.60 76.20 74.50 76.10 2.10 2.84% 75.50 46 76.10 4 33.38
2013-08-13 6505 829158 594 62919866 76.70 76.70 75.20 76.20 0.10 0.13% 76.10 5 76.20 16 33.42
2013-08-14 6505 1500558 1084 112387880 76.10 76.10 74.00 75.30 0.90 -1.18% 75.20 1 75.30 9 33.03
2013-08-15 6505 1505546 1136 111717071 74.60 74.90 73.70 74.10 1.20 -1.59% 74.10 110 74.50 7 32.50
2013-08-16 6505 1233656 881 92774656 74.00 76.30 73.50 75.40 1.30 1.75% 75.40 40 75.50 3 33.07
2013-08-19 6505 990045 669 74254258 75.50 76.00 74.20 75.00 0.40 -0.53% 74.80 74 75.10 2 32.89
2013-08-20 6505 1151489 859 85797727 75.00 75.50 74.00 74.50 0.50 -0.67% 74.40 2 74.50 9 32.68
2013-08-22 6505 2856753 1998 210735388 73.60 75.20 73.00 74.10 0.40 -0.54% 74.10 42 74.40 20 32.50
2013-08-23 6505 1135768 821 84072542 74.30 74.60 73.50 73.90 0.20 -0.27% 73.90 3 74.00 9 32.41
2013-08-26 6505 729025 450 53881633 74.10 74.20 73.60 73.80 0.10 -0.14% 73.80 70 74.00 2 32.37
2013-08-27 6505 854904 608 62633417 73.30 73.60 73.10 73.10 0.70 -0.95% 73.10 78 73.30 38 32.06
2013-08-28 6505 659397 531 48053777 72.50 73.60 72.00 73.20 0.10 0.14% 73.20 23 73.40 7 32.11
2013-08-29 6505 1607742 958 120252150 74.00 75.40 74.00 74.80 1.60 2.19% 74.80 11 74.90 1 32.81
2013-08-30 6505 1120057 527 84498006 74.80 76.00 74.20 76.00 1.20 1.6% 75.50 12 76.00 73 33.33
2013-09-02 6505 830802 603 62958104 76.20 76.30 75.20 75.60 0.40 -0.53% 75.60 16 75.70 6 33.16
2013-09-03 6505 818688 560 62096810 76.20 76.20 75.40 75.70 0.10 0.13% 75.70 17 75.80 1 33.20
2013-09-04 6505 1150409 835 87894245 75.70 77.00 75.50 76.80 1.10 1.45% 76.80 20 76.90 4 33.68
2013-09-05 6505 1790499 1280 139006916 77.50 78.00 76.70 78.00 1.20 1.56% 77.90 91 78.00 195 34.21
2013-09-06 6505 955253 645 74090003 78.00 78.00 77.10 77.30 0.70 -0.9% 77.30 16 77.70 4 33.90
2013-09-09 6505 2106032 1430 165838628 77.40 79.70 77.40 79.40 2.10 2.72% 79.00 10 79.40 13 34.82
2013-09-10 6505 3107186 1809 246468200 79.40 80.00 78.90 80.00 0.60 0.76% 79.40 21 80.00 182 35.09
2013-09-11 6505 3156006 1891 251505467 78.00 80.00 78.00 80.00 0.00 0% 79.70 13 80.00 332 35.09
2013-09-12 6505 2050949 1310 163854745 80.00 80.50 79.20 80.00 0.00 0% 79.80 48 80.00 272 35.09
2013-09-13 6505 658624 369 52177396 80.00 80.10 79.00 79.00 1.00 -1.25% 78.90 10 79.00 28 34.65
2013-09-14 6505 388649 354 30725209 78.80 79.70 78.60 79.00 0.00 0% 79.00 13 79.30 13 34.65
2013-09-16 6505 1678088 1010 134402905 80.00 80.40 79.60 80.10 1.10 1.39% 80.00 41 80.10 16 35.13
2013-09-17 6505 1188276 722 95005320 80.00 80.20 79.20 80.20 0.10 0.12% 80.00 30 80.20 28 35.18
2013-09-18 6505 1579229 849 126896120 80.10 80.50 80.00 80.40 0.20 0.25% 80.40 7 80.50 64 35.26
2013-09-23 6505 1373467 831 110220003 80.50 80.50 79.30 80.50 0.10 0.12% 80.10 8 80.50 71 35.31
2013-09-24 6505 927421 665 74183848 79.80 80.50 79.50 80.30 0.20 -0.25% 80.10 5 80.30 2 35.22
2013-09-25 6505 1495837 788 119253120 79.30 80.00 79.30 80.00 0.30 -0.37% 79.60 60 80.00 20 35.09
2013-09-26 6505 1363171 729 107171667 80.00 80.00 78.20 78.20 1.80 -2.25% 78.20 20 78.60 87 34.30
2013-09-27 6505 872464 581 69286690 78.50 80.00 78.50 79.70 1.50 1.92% 79.20 66 79.70 35 34.96
2013-09-30 6505 1810359 904 141360184 79.00 80.00 77.70 77.70 2.00 -2.51% 77.70 69 78.20 14 34.08
2013-10-01 6505 1479375 932 114402229 77.60 77.90 77.00 77.10 0.60 -0.77% 77.10 19 77.40 4 33.82
2013-10-02 6505 1115164 848 86706741 77.30 78.30 77.30 77.50 0.40 0.52% 77.50 24 77.80 4 33.99
2013-10-03 6505 1902449 1326 150289271 77.50 79.50 77.50 79.40 1.90 2.45% 79.20 23 79.40 4 34.82
2013-10-04 6505 2012656 1015 160732941 79.90 80.20 79.40 79.90 0.50 0.63% 79.90 89 80.00 178 35.04
2013-10-07 6505 1144844 844 90277031 80.00 80.00 78.50 78.80 1.10 -1.38% 78.70 3 78.80 96 34.56
2013-10-08 6505 1741296 834 138667180 79.30 80.80 78.60 80.40 1.60 2.03% 80.20 15 80.40 43 35.26
2013-10-09 6505 1291055 832 102320928 80.00 80.00 78.90 79.30 1.10 -1.37% 79.20 331 79.30 8 34.78
2013-10-11 6505 1495268 927 118837670 79.50 80.40 78.90 79.80 0.50 0.63% 79.80 34 79.90 8 35.00
2013-10-14 6505 1499576 894 119825044 79.50 80.40 79.20 80.00 0.20 0.25% 80.00 29 80.10 2 35.09
2013-10-15 6505 2063224 1106 165279071 79.90 80.50 79.70 80.20 0.20 0.25% 80.10 15 80.20 1 35.18
2013-10-16 6505 659031 468 52717459 80.00 80.40 79.60 80.10 0.10 -0.12% 79.90 15 80.10 5 35.13
2013-10-17 6505 839544 579 67482463 80.00 80.50 80.00 80.50 0.40 0.5% 80.40 2 80.50 136 35.31
2013-10-18 6505 927373 678 74900220 80.90 81.00 80.10 80.90 0.40 0.5% 80.60 1 80.90 54 35.48
2013-10-21 6505 463571 288 37388214 80.80 81.00 80.30 81.00 0.10 0.12% 80.60 15 81.00 127 35.53
2013-10-22 6505 918001 628 74251970 80.90 81.00 80.50 81.00 0.00 0% 80.60 3 81.00 132 35.53
2013-10-23 6505 1391909 952 112621586 81.00 81.20 80.30 80.80 0.20 -0.25% 80.40 1 80.80 45 35.44
2013-10-24 6505 676225 441 54672954 80.10 81.00 80.10 81.00 0.20 0.25% 80.70 1 81.00 29 35.53
2013-10-25 6505 1747226 1186 138421803 80.20 80.60 78.10 79.80 1.20 -1.48% 79.70 1 79.80 54 35.00
2013-10-28 6505 612826 485 48818747 79.50 80.00 78.80 80.00 0.20 0.25% 79.60 2 80.00 82 35.09
2013-10-29 6505 1176408 731 94398675 80.00 80.80 79.10 80.50 0.50 0.63% 80.00 1 80.50 64 35.31
2013-10-30 6505 770117 555 62201125 80.50 81.00 80.00 81.00 0.50 0.62% 80.70 67 81.00 120 35.53
2013-10-31 6505 1885907 1064 151051727 80.90 81.30 79.20 79.20 1.80 -2.22% 79.20 125 79.50 1 34.74
2013-11-01 6505 393331 342 31542080 80.50 80.50 79.90 80.20 1.00 1.26% 80.00 16 80.20 11 35.18
2013-11-04 6505 1403922 1167 110255760 79.50 79.60 78.00 78.50 1.70 -2.12% 78.50 14 78.70 1 34.43
2013-11-05 6505 1297683 932 101213936 78.50 78.60 77.50 78.10 0.40 -0.51% 78.10 47 78.20 5 34.25
2013-11-06 6505 599842 487 46999922 78.00 78.80 78.00 78.60 0.50 0.64% 78.20 6 78.60 108 34.47
2013-11-07 6505 1029944 674 80414611 79.00 79.00 77.70 78.50 0.10 -0.13% 78.30 1 78.50 6 34.43
2013-11-08 6505 759346 572 59495188 78.20 78.80 78.00 78.00 0.50 -0.64% 78.00 292 78.50 5 34.21
2013-11-11 6505 1082912 640 83942536 78.00 78.20 77.20 78.10 0.10 0.13% 77.70 1 78.10 75 34.25
2013-11-12 6505 2225503 1344 177182883 80.00 80.00 78.40 79.70 1.60 2.05% 79.60 41 79.70 40 34.96
2013-11-13 6505 1751865 1213 136501330 79.50 79.60 77.50 77.60 2.10 -2.63% 77.60 20 77.70 33 33.45
2013-11-14 6505 1340338 912 103981559 78.10 78.20 77.30 77.70 0.10 0.13% 77.60 34 77.70 3 33.49
2013-11-15 6505 811503 601 63638626 78.40 78.90 77.90 77.90 0.20 0.26% 77.90 26 78.00 14 33.58
2013-11-18 6505 354270 226 27675647 78.50 78.60 78.00 78.00 0.10 0.13% 78.00 278 78.30 5 33.62
2013-11-19 6505 1574890 710 124412347 78.10 79.30 78.10 79.00 1.00 1.28% 78.90 3 79.00 81 34.05
2013-11-20 6505 543066 427 42724848 79.00 79.00 78.20 78.20 0.80 -1.01% 78.20 150 78.50 1 33.71
2013-11-21 6505 1659118 1171 127656786 78.20 78.20 76.60 76.70 1.50 -1.92% 76.70 132 76.80 10 33.06
2013-11-22 6505 740185 592 57026916 77.00 77.70 76.40 77.40 0.70 0.91% 77.30 1 77.40 24 33.36
2013-11-25 6505 678109 516 53121677 78.30 79.00 77.70 78.20 0.80 1.03% 77.90 3 78.20 43 33.71
2013-11-26 6505 1681286 958 131011290 77.70 78.80 77.20 78.10 0.10 -0.13% 78.10 90 78.40 2 33.66
2013-11-27 6505 664874 529 52230909 78.40 78.80 78.10 78.60 0.50 0.64% 78.40 2 78.60 16 33.88
2013-11-28 6505 2434836 1408 194423586 78.60 80.50 78.60 80.30 1.70 2.16% 79.90 88 80.40 28 34.61
2013-11-29 6505 1674936 1088 134723256 80.30 81.00 79.60 80.70 0.40 0.5% 80.70 10 80.80 19 34.78
2013-12-02 6505 708835 499 56832277 80.30 80.70 79.70 80.10 0.60 -0.74% 79.80 13 80.10 43 34.53
2013-12-03 6505 707513 588 56591217 79.50 80.40 79.50 79.50 0.60 -0.75% 79.50 64 79.90 6 34.27
2013-12-04 6505 1359555 855 109139238 79.00 80.60 79.00 80.10 0.60 0.75% 80.00 78 80.30 3 34.53
2013-12-05 6505 633454 501 50456490 80.90 80.90 79.30 79.70 0.40 -0.5% 79.40 7 79.70 55 34.35
2013-12-06 6505 486485 300 38558215 79.70 79.90 78.80 78.80 0.90 -1.13% 78.80 39 78.90 1 33.97
2013-12-09 6505 1578975 1124 127419269 80.00 81.00 79.90 81.00 2.20 2.79% 80.70 4 81.00 322 34.91
2013-12-10 6505 684129 500 55303592 81.00 81.00 80.20 81.00 0.00 0% 80.90 1 81.00 226 34.91
2013-12-11 6505 1159521 758 94027391 81.00 81.50 80.70 81.00 0.00 0% 80.90 16 81.00 1 34.91
2013-12-12 6505 927326 565 73990410 80.70 80.70 79.10 79.50 1.50 -1.85% 79.50 2 79.80 2 34.27
2013-12-13 6505 790887 525 63700412 79.60 81.00 79.60 80.80 1.30 1.64% 80.70 1 80.80 15 34.83
2013-12-16 6505 756058 588 60325677 80.30 80.40 79.50 79.60 1.20 -1.49% 79.60 56 79.70 3 34.31
2013-12-17 6505 810924 593 64428483 80.30 80.30 79.10 79.10 0.50 -0.63% 79.10 72 79.20 4 34.09
2013-12-18 6505 832512 619 66871557 79.80 80.60 79.50 80.60 1.50 1.9% 79.90 77 80.60 35 34.74
2013-12-19 6505 962484 604 77948152 80.80 81.40 80.60 81.10 0.50 0.62% 81.00 5 81.10 18 34.96
2013-12-20 6505 1067564 723 85582541 81.10 81.10 79.80 79.80 1.30 -1.6% 79.80 98 79.90 45 34.40
2013-12-23 6505 826212 586 65945810 79.80 80.40 79.60 79.90 0.10 0.13% 79.80 2 79.90 9 34.44
2013-12-24 6505 902119 692 72625826 79.60 80.70 79.60 80.50 0.60 0.75% 80.50 20 80.60 11 34.70
2013-12-25 6505 651999 444 52511415 80.00 80.90 79.90 80.50 0.00 0% 80.50 4 80.80 9 34.70
2013-12-26 6505 194901 173 15634280 80.50 80.50 80.00 80.10 0.40 -0.5% 80.10 32 80.40 3 34.53
2013-12-27 6505 1361724 918 110360068 80.10 81.40 79.60 81.30 1.20 1.5% 81.00 69 81.30 44 35.04
2013-12-30 6505 1366895 900 111651724 81.50 82.00 80.80 82.00 0.70 0.86% 81.70 4 82.00 261 35.34
2013-12-31 6505 663775 448 54271280 81.90 82.00 81.20 81.80 0.20 -0.24% 81.40 6 81.80 15 35.26
2013-12-31 6505 663775 448 54271280 81.90 82.00 81.20 81.80 0.20 0% 81.40 6 81.80 15 35.26