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　81.10
0
0%		80.00
-1.1
-1.36%		 　81.00
1
1.25%		81.10
0.1
0.12%		81.90
0.8
0.99%		82.60
0.7
0.85%		81.00
-1.6
-1.94%		 　83.10
2.1
2.59%		82.00
-1.1
-1.32%		81.10
-0.9
-1.1%		81.10
0
0%		79.30
-1.8
-2.22%		 　76.70
-2.6
-3.28%		76.80
0.1
0.13%		77.70
0.9
1.17%		76.70
-1
-1.29%		76.50
-0.2
-0.26%		 　76.20
-0.3
-0.39%		 79.07
2 月　　　　75.70
-0.5
-0.66%		74.70
-1
-1.32%		75.50
0.8
1.07%		 　76.00
0.5
0.66%		76.10
0.1
0.13%		76.50
0.4
0.53%		75.80
-0.7
-0.92%		76.00
0.2
0.26%		 　76.30
0.3
0.39%		76.50
0.2
0.26%		77.00
0.5
0.65%		76.10
-0.9
-1.17%		76.80
0.7
0.92%		 　76.50
-0.3
-0.39%		76.70
0.2
0.26%		77.30
0.6
0.78%		77.80
0.5
0.65%		 76.4
3 月　　76.90
-0.9
-1.16%		76.50
-0.4
-0.52%		76.60
0.1
0.13%		76.60
0
0%		76.60
0
0%		 　75.40
-1.2
-1.57%		77.00
1.6
2.12%		76.00
-1
-1.3%		77.00
1
1.32%		76.20
-0.8
-1.04%		 　76.40
0.2
0.26%		77.00
0.6
0.79%		77.00
0
0%		76.20
-0.8
-1.04%		75.10
-1.1
-1.44%		 　76.10
1
1.33%		76.10
0
0%		75.50
-0.6
-0.79%		77.20
1.7
2.25%		76.90
-0.3
-0.39%		 77.50
0.6
0.78%		76.49
4 月77.50
0
0%		77.30
-0.2
-0.26%		77.40
0.1
0.13%		 　　76.60
-0.8
-1.03%		76.80
0.2
0.26%		76.50
-0.3
-0.39%		76.80
0.3
0.39%		76.50
-0.3
-0.39%		 　76.50
0
0%		77.20
0.7
0.92%		77.30
0.1
0.13%		76.70
-0.6
-0.78%		76.70
0
0%		 　76.50
-0.2
-0.26%		77.00
0.5
0.65%		76.40
-0.6
-0.78%		76.80
0.4
0.52%		76.00
-0.8
-1.04%		 　76.00
0
0%		75.90
-0.1
-0.13%		75.90
0
0%		 76.63
5 月　76.50
0.6
0.79%		 　76.00
-0.5
-0.65%		75.80
-0.2
-0.26%		75.40
-0.4
-0.53%		75.80
0.4
0.53%		76.00
0.2
0.26%		 　75.90
-0.1
-0.13%		76.20
0.3
0.4%		75.90
-0.3
-0.39%		75.10
-0.8
-1.05%		74.20
-0.9
-1.2%		 　74.00
-0.2
-0.27%		73.50
-0.5
-0.68%		73.10
-0.4
-0.54%		73.80
0.7
0.96%		74.00
0.2
0.27%		 　73.90
-0.1
-0.14%		74.00
0.1
0.14%		74.00
0
0%		73.80
-0.2
-0.27%		73.30
-0.5
-0.68%		 74.77
6 月　　74.00
0.7
0.95%		73.50
-0.5
-0.68%		74.00
0.5
0.68%		73.30
-0.7
-0.95%		 　73.70
0.4
0.55%		74.30
0.6
0.81%		74.40
0.1
0.13%		75.10
0.7
0.94%		75.40
0.3
0.4%		 　75.50
0.1
0.13%		74.80
-0.7
-0.93%		76.50
1.7
2.27%		75.80
-0.7
-0.92%		75.80
0
0%		 　76.80
1
1.32%		76.40
-0.4
-0.52%		77.10
0.7
0.92%		77.70
0.6
0.78%		78.00
0.3
0.39%		 　77.80
-0.2
-0.26%		 75.62
7 月76.70
-1.1
-1.41%		75.50
-1.2
-1.56%		75.00
-0.5
-0.66%		74.50
-0.5
-0.67%		 　74.00
-0.5
-0.67%		74.60
0.6
0.81%		74.30
-0.3
-0.4%		75.90
1.6
2.15%		75.20
-0.7
-0.92%		 　75.70
0.5
0.66%		75.50
-0.2
-0.26%		75.00
-0.5
-0.66%		75.90
0.9
1.2%		75.50
-0.4
-0.53%		 　75.30
-0.2
-0.26%		76.00
0.7
0.93%		 76.10
0.1
0.13%		75.50
-0.6
-0.79%		 　76.10
0.6
0.79%		77.30
1.2
1.58%		76.70
-0.6
-0.78%		76.70
0
0%		75.56
8 月76.70
0
0%		 　75.20
-1.5
-1.96%		73.70
-1.5
-1.99%		74.20
0.5
0.68%		73.70
-0.5
-0.67%		73.50
-0.2
-0.27%		 　73.70
0.2
0.27%		72.50
-1.2
-1.63%		73.00
0.5
0.69%		72.50
-0.5
-0.68%		72.30
-0.2
-0.28%		 　72.50
0.2
0.28%		73.30
0.8
1.1%		73.70
0.4
0.55%		73.10
-0.6
-0.81%		74.80
1.7
2.33%		 　75.30
0.5
0.67%		74.90
-0.4
-0.53%		76.00
1.1
1.47%		76.30
0.3
0.39%		75.50
-0.8
-1.05%		 74.26
9 月76.00
0.5
0.66%		75.70
-0.3
-0.39%		76.00
0.3
0.4%		76.40
0.4
0.53%		75.90
-0.5
-0.65%		 　　76.00
0.1
0.13%		74.00
-2
-2.63%		73.60
-0.4
-0.54%		73.80
0.2
0.27%		 　73.90
0.1
0.14%		73.60
-0.3
-0.41%		72.60
-1
-1.36%		73.30
0.7
0.96%		73.30
0
0%		 　72.70
-0.6
-0.82%		72.30
-0.4
-0.55%		73.90
1.6
2.21%		73.00
-0.9
-1.22%		73.50
0.5
0.68%		 　73.00
-0.5
-0.68%		73.80
0.8
1.1%		 74.04
10 月73.10
-0.7
-0.95%		72.40
-0.7
-0.96%		72.50
0.1
0.14%		 　72.00
-0.5
-0.69%		71.30
-0.7
-0.97%		71.70
0.4
0.56%		71.90
0.2
0.28%		 　　71.10
-0.8
-1.11%		70.40
-0.7
-0.98%		69.20
-1.2
-1.7%		69.50
0.3
0.43%		68.00
-1.5
-2.16%		 　68.70
0.7
1.03%		68.40
-0.3
-0.44%		69.00
0.6
0.88%		68.30
-0.7
-1.01%		67.70
-0.6
-0.88%		 　68.00
0.3
0.44%		69.30
1.3
1.91%		70.80
1.5
2.16%		71.10
0.3
0.42%		71.30
0.2
0.28%		70.21
11 月 　69.70
-1.6
-2.24%		68.70
-1
-1.43%		68.80
0.1
0.15%		68.20
-0.6
-0.87%		68.30
0.1
0.15%		 　70.00
1.7
2.49%		70.60
0.6
0.86%		68.30
-2.3
-3.26%		69.40
1.1
1.61%		68.40
-1
-1.44%		 　67.50
-0.9
-1.32%		69.40
1.9
2.81%		68.70
-0.7
-1.01%		70.00
1.3
1.89%		70.00
0
0%		 　70.70
0.7
1%		69.50
-1.2
-1.7%		69.50
0
0%		70.30
0.8
1.15%		70.00
-0.3
-0.43%		 69.27
12 月68.80
-1.2
-1.71%		68.00
-0.8
-1.16%		68.50
0.5
0.74%		68.50
0
0%		68.30
-0.2
-0.29%		 　68.20
-0.1
-0.15%		67.60
-0.6
-0.88%		67.50
-0.1
-0.15%		66.90
-0.6
-0.89%		65.70
-1.2
-1.79%		 　63.70
-2
-3.04%		64.60
0.9
1.41%		64.30
-0.3
-0.46%		65.00
0.7
1.09%		66.00
1
1.54%		 　66.20
0.2
0.3%		66.80
0.6
0.91%		67.70
0.9
1.35%		67.40
-0.3
-0.44%		68.50
1.1
1.63%		68.00
-0.5
-0.73%		 68.50
0.5
0.74%		68.10
-0.4
-0.58%		68.70
0.6
0.88%		67.08

說明:最高漲幅:2.81%最低跌幅:-3.28% 最高價:83.10最低價:63.70平均價:74.04,灰色底表示週末,漲141天(85.3)元,跌152天(-107.9)元,平盤21天
3%=3,2%=15,1%=75,0%=69,-0%=6,-1%=19,-2%=39,-3%=88,

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 6505 542792 395 43912568 81.50 81.50 80.50 81.10 0.70 0% 81.00 1 81.10 21 34.96
2014-01-03 6505 1245104 850 99966696 81.40 81.40 79.70 80.00 1.10 -1.36% 80.00 26 80.30 1 34.48
2014-01-06 6505 1204740 722 96801836 79.60 81.00 79.60 81.00 1.00 1.25% 80.60 1 81.00 79 34.91
2014-01-07 6505 1489562 935 121264048 80.20 81.80 80.20 81.10 0.10 0.12% 81.10 14 81.20 1 34.96
2014-01-08 6505 2493755 1701 204908927 81.80 82.80 81.20 81.90 0.80 0.99% 81.90 52 82.00 6 35.30
2014-01-09 6505 2832497 1974 235120349 82.50 83.80 81.30 82.60 0.70 0.85% 82.60 13 82.70 1 35.60
2014-01-10 6505 2938504 1982 239449324 84.00 84.00 80.70 81.00 1.60 -1.94% 81.00 13 81.10 1 34.91
2014-01-13 6505 1971419 1191 163297743 81.60 83.20 81.60 83.10 2.10 2.59% 82.80 5 83.10 44 35.82
2014-01-14 6505 1647039 1027 136272888 83.00 83.90 81.90 82.00 1.10 -1.32% 82.00 91 82.20 7 35.34
2014-01-15 6505 2060718 1207 167769158 82.00 82.50 81.00 81.10 0.90 -1.1% 81.10 47 81.50 2 34.96
2014-01-16 6505 1133710 889 92167329 81.60 82.30 80.80 81.10 0.00 0% 80.90 6 81.10 4 34.96
2014-01-17 6505 153349382 3285 2147483647 79.50 80.00 78.70 79.30 1.80 -2.22% 79.20 26 79.30 44 34.18
2014-01-20 6505 12754911 5726 979657810 77.60 77.60 76.50 76.70 2.60 -3.28% 76.60 79 76.70 94 33.06
2014-01-21 6505 6711367 3088 513829361 76.80 77.40 76.80 76.80 0.10 0.13% 76.80 198 76.90 1 33.10
2014-01-22 6505 7217142 3040 559534940 77.10 78.00 77.10 77.70 0.90 1.17% 77.60 26 77.70 247 33.49
2014-01-23 6505 6264816 2875 482268007 77.70 77.90 76.70 76.70 1.00 -1.29% 76.70 147 76.80 446 33.06
2014-01-24 6505 4322176 2584 331546426 76.70 77.00 76.30 76.50 0.20 -0.26% 76.50 713 76.60 1 32.97
2014-01-27 6505 6474087 2935 491907552 76.90 76.90 75.30 76.20 0.30 -0.39% 76.10 4 76.20 229 32.84
2014-02-05 6505 13320909 4698 1000651697 76.00 76.00 74.00 75.70 0.50 -0.66% 75.60 1 75.70 62 32.63
2014-02-06 6505 5741266 3408 428445450 75.00 75.60 74.20 74.70 1.00 -1.32% 74.70 23 74.90 6 32.20
2014-02-07 6505 12002122 2802 904706818 75.80 75.80 74.50 75.50 0.80 1.07% 75.30 5 75.50 38 32.54
2014-02-10 6505 3215091 1801 243757458 75.40 76.40 75.20 76.00 0.50 0.66% 75.90 1 76.00 136 32.76
2014-02-11 6505 1616794 1037 123230415 76.50 76.50 76.00 76.10 0.10 0.13% 76.10 104 76.20 4 32.80
2014-02-12 6505 4854238 2569 369013276 76.50 76.80 75.40 76.50 0.40 0.53% 76.40 1 76.50 30 32.97
2014-02-13 6505 1610927 801 122739352 76.00 76.80 75.80 75.80 0.70 -0.92% 75.80 36 75.90 3 32.67
2014-02-14 6505 2839057 1965 216430932 76.60 76.60 76.00 76.00 0.20 0.26% 76.00 65 76.10 5 32.76
2014-02-17 6505 1600436 1176 122349216 76.60 76.60 76.20 76.30 0.30 0.39% 76.30 1 76.40 5 32.89
2014-02-18 6505 1113540 496 85127750 76.30 76.60 76.20 76.50 0.20 0.26% 76.40 1 76.50 84 32.97
2014-02-19 6505 2311127 1082 177876761 76.50 77.30 76.50 77.00 0.50 0.65% 76.90 205 77.00 104 33.19
2014-02-20 6505 1683234 910 128710601 77.20 77.20 75.80 76.10 0.90 -1.17% 76.10 32 76.40 2 32.80
2014-02-21 6505 2092776 1219 160644689 76.20 77.20 76.20 76.80 0.70 0.92% 76.70 7 76.80 21 33.10
2014-02-24 6505 1993224 773 153580599 77.10 78.00 76.50 76.50 0.30 -0.39% 76.50 246 76.90 23 32.97
2014-02-25 6505 1330782 767 102260418 76.20 77.20 76.20 76.70 0.20 0.26% 76.70 146 76.80 1 33.06
2014-02-26 6505 1291823 783 99654031 76.90 77.50 76.50 77.30 0.60 0.78% 77.20 117 77.30 141 33.32
2014-02-27 6505 2112491 753 163845994 77.30 77.90 77.00 77.80 0.50 0.65% 77.60 2 77.80 373 33.53
2014-03-03 6505 1920888 1300 146948995 77.40 77.40 76.00 76.90 0.90 -1.16% 76.80 1 76.90 30 33.15
2014-03-04 6505 1094470 595 83875905 76.10 77.30 76.10 76.50 0.40 -0.52% 76.50 345 76.70 54 32.97
2014-03-05 6505 833245 464 64146941 76.60 77.50 76.60 76.60 0.10 0.13% 76.60 28 76.80 21 33.02
2014-03-06 6505 682610 415 52234161 76.60 76.70 76.30 76.60 0.00 0% 76.50 4 76.60 1 33.02
2014-03-07 6505 1206518 768 92709417 76.60 77.50 76.40 76.60 0.00 0% 76.60 72 76.70 1 33.02
2014-03-10 6505 2221965 1165 168801254 76.50 77.00 75.40 75.40 1.20 -1.57% 75.40 156 75.70 2 32.50
2014-03-11 6505 1205456 662 92322124 75.70 77.00 75.60 77.00 1.60 2.12% 76.80 32 77.00 329 33.19
2014-03-12 6505 1507915 962 114271140 76.20 76.60 75.60 76.00 1.00 -1.3% 75.80 27 76.00 3 32.76
2014-03-13 6505 1592689 888 121871973 76.20 77.00 75.80 77.00 1.00 1.32% 76.40 82 77.00 491 33.19
2014-03-14 6505 1266072 739 96507972 76.30 76.60 76.00 76.20 0.80 -1.04% 76.20 205 76.30 6 32.84
2014-03-17 6505 862630 568 65403402 76.20 76.40 75.40 76.40 0.20 0.26% 76.20 25 76.40 47 32.93
2014-03-18 6505 1245435 692 95633245 76.90 77.00 76.10 77.00 0.60 0.79% 76.90 3 77.00 150 33.19
2014-03-19 6505 713780 373 54853344 77.00 77.00 76.60 77.00 0.00 0% 76.80 162 77.00 175 33.19
2014-03-20 6505 2470619 1366 186554365 76.80 76.80 74.80 76.20 0.80 -1.04% 76.20 23 76.30 62 32.84
2014-03-21 6505 3693471 1363 278384351 76.50 76.50 75.10 75.10 1.10 -1.44% 75.10 45 75.20 24 32.37
2014-03-24 6505 1946356 1062 147864881 75.10 76.40 75.10 76.10 1.00 1.33% 76.00 2 76.10 170 26.99
2014-03-25 6505 1863706 919 141298356 76.00 76.10 75.20 76.10 0.00 0% 76.00 205 76.10 12 26.99
2014-03-26 6505 1581624 1046 119655085 76.10 76.20 75.50 75.50 0.60 -0.79% 75.50 185 75.80 10 26.77
2014-03-27 6505 2983301 1610 228549413 76.20 77.20 75.90 77.20 1.70 2.25% 76.80 2 77.20 69 27.38
2014-03-28 6505 2047201 1410 157328049 77.10 77.20 76.10 76.90 0.30 -0.39% 76.80 52 76.90 4 27.27
2014-03-31 6505 2060491 1192 159070146 77.00 77.50 76.20 77.50 0.60 0.78% 77.10 6 77.50 181 27.48
2014-04-01 6505 2246916 1475 173907113 77.00 77.70 76.50 77.50 0.00 0% 77.20 1 77.50 2 27.48
2014-04-02 6505 975004 766 75085408 77.80 77.80 76.60 77.30 0.20 -0.26% 77.00 1 77.30 29 27.41
2014-04-03 6505 1093114 837 84276103 77.40 77.40 76.60 77.40 0.10 0.13% 77.30 1 77.40 59 27.45
2014-04-07 6505 1532265 993 117224547 76.70 77.00 76.10 76.60 0.80 -1.03% 76.50 1 76.70 126 27.16
2014-04-08 6505 932213 704 71365188 76.40 76.90 76.10 76.80 0.20 0.26% 76.70 3 76.80 64 27.23
2014-04-09 6505 1160016 724 88722420 76.80 76.80 76.10 76.50 0.30 -0.39% 76.40 13 76.50 59 27.13
2014-04-10 6505 1246798 765 95363559 76.70 76.90 76.10 76.80 0.30 0.39% 76.50 2 76.80 186 27.23
2014-04-11 6505 924532 527 70681342 76.50 76.70 76.10 76.50 0.30 -0.39% 76.50 2 76.60 67 27.13
2014-04-14 6505 1305177 619 99701638 76.60 76.70 75.80 76.50 0.00 0% 76.40 6 76.50 19 27.13
2014-04-15 6505 1613613 849 123668375 76.70 77.20 75.90 77.20 0.70 0.92% 76.80 3 77.20 75 27.38
2014-04-16 6505 3975280 2096 307423360 76.40 78.00 76.20 77.30 0.10 0.13% 77.30 7 77.40 8 27.41
2014-04-17 6505 1317749 946 101267138 76.80 77.10 76.60 76.70 0.60 -0.78% 76.70 19 77.00 3 27.20
2014-04-18 6505 285951 237 21976737 77.00 77.00 76.70 76.70 0.00 0% 76.70 17 76.80 1 27.20
2014-04-21 6505 481567 440 36901857 76.70 76.90 76.50 76.50 0.20 -0.26% 76.50 40 76.90 86 27.13
2014-04-22 6505 924952 590 70928715 76.50 77.00 76.30 77.00 0.50 0.65% 76.60 101 77.00 142 27.30
2014-04-23 6505 1145730 711 88273694 77.00 77.70 76.40 76.40 0.60 -0.78% 76.40 10 76.60 50 27.09
2014-04-24 6505 704838 564 54165872 77.00 77.10 76.30 76.80 0.40 0.52% 76.80 37 76.90 3 27.23
2014-04-25 6505 1045144 659 79588244 77.20 77.20 75.60 76.00 0.80 -1.04% 75.90 6 76.00 160 26.95
2014-04-28 6505 1752281 763 133433423 75.00 76.80 75.00 76.00 0.00 0% 75.90 1 76.00 100 26.95
2014-04-29 6505 1280069 836 97266932 76.00 76.50 75.70 75.90 0.10 -0.13% 75.80 19 75.90 21 26.91
2014-04-30 6505 3975339 1878 303179025 76.40 77.00 75.90 75.90 0.00 0% 75.90 409 76.20 1 26.91
2014-05-02 6505 802141 642 61237123 76.80 76.80 76.10 76.50 0.60 0.79% 76.30 12 76.50 82 27.13
2014-05-05 6505 1018720 747 77590242 76.50 76.80 75.80 76.00 0.50 -0.65% 76.00 29 76.20 31 26.95
2014-05-06 6505 1158676 942 87584466 76.00 76.00 75.20 75.80 0.20 -0.26% 75.70 2 75.80 24 26.88
2014-05-07 6505 1413735 1045 106443262 75.00 76.70 75.00 75.40 0.40 -0.53% 75.30 4 75.40 8 26.74
2014-05-08 6505 882460 635 66550378 75.50 75.90 75.10 75.80 0.40 0.53% 75.40 86 75.80 37 26.88
2014-05-09 6505 1144396 865 86449630 75.90 76.00 75.10 76.00 0.20 0.26% 75.60 62 76.00 208 26.95
2014-05-12 6505 575470 436 43436434 75.80 75.90 75.10 75.90 0.10 -0.13% 75.50 1 75.90 89 27.80
2014-05-13 6505 1299459 771 98834791 75.90 76.50 75.60 76.20 0.30 0.4% 75.80 33 76.20 8 27.91
2014-05-14 6505 2172791 1182 165004728 76.00 76.50 75.40 75.90 0.30 -0.39% 75.60 14 75.90 41 27.80
2014-05-15 6505 1437990 897 108104450 75.90 75.90 74.80 75.10 0.80 -1.05% 75.00 50 75.10 55 27.51
2014-05-16 6505 2221091 1339 164809876 75.10 75.10 73.90 74.20 0.90 -1.2% 74.10 82 74.20 370 27.18
2014-05-19 6505 1875091 1094 138552634 74.20 74.40 73.60 74.00 0.20 -0.27% 73.90 5 74.00 148 27.11
2014-05-20 6505 1839772 782 135459314 74.00 74.10 73.10 73.50 0.50 -0.68% 73.40 36 73.50 100 26.92
2014-05-21 6505 2326013 1242 170660543 74.00 74.00 73.00 73.10 0.40 -0.54% 73.10 3 73.40 27 26.78
2014-05-22 6505 1813381 1027 133448434 73.10 74.00 73.10 73.80 0.70 0.96% 73.60 5 73.80 42 27.03
2014-05-23 6505 1511024 969 111635160 73.50 74.00 73.50 74.00 0.20 0.27% 73.90 2 74.00 42 27.11
2014-05-26 6505 1032359 706 76266987 74.00 74.10 73.70 73.90 0.10 -0.14% 73.90 9 74.00 150 27.07
2014-05-27 6505 1479246 872 109754104 74.10 74.90 73.80 74.00 0.10 0.14% 73.90 16 74.00 134 27.11
2014-05-28 6505 3813694 1700 282477456 74.00 74.60 73.70 74.00 0.00 0% 73.90 26 74.00 77 27.11
2014-05-29 6505 2104616 1241 155611484 74.10 74.30 73.70 73.80 0.20 -0.27% 73.80 13 73.90 1 27.03
2014-05-30 6505 2358569 1053 173451198 74.20 74.20 73.30 73.30 0.50 -0.68% 73.30 199 73.80 1 26.85
2014-06-03 6505 2143760 1268 158005027 73.50 74.30 73.30 74.00 0.70 0.95% 73.80 10 74.00 127 27.11
2014-06-04 6505 1011925 669 74420584 74.00 74.00 73.30 73.50 0.50 -0.68% 73.40 25 73.50 104 26.92
2014-06-05 6505 1052505 696 77526761 74.00 74.00 73.30 74.00 0.50 0.68% 73.90 6 74.00 30 27.11
2014-06-06 6505 1928597 1098 141654495 74.00 74.10 73.20 73.30 0.70 -0.95% 73.20 86 73.30 74 26.85
2014-06-09 6505 1855797 673 136407909 73.50 73.80 73.40 73.70 0.40 0.55% 73.60 1 73.70 6 27.00
2014-06-10 6505 1102637 601 81526865 73.90 74.30 73.60 74.30 0.60 0.81% 74.20 1 74.30 47 27.22
2014-06-11 6505 1631416 924 121520184 74.50 74.70 74.30 74.40 0.10 0.13% 74.30 80 74.40 1 27.25
2014-06-12 6505 1060446 765 79246209 74.40 75.10 74.40 75.10 0.70 0.94% 75.00 2 75.10 83 27.51
2014-06-13 6505 1332610 796 100225824 75.10 75.40 74.70 75.40 0.30 0.4% 75.30 4 75.40 22 27.62
2014-06-16 6505 2879617 1190 217560116 75.50 75.80 75.10 75.50 0.10 0.13% 75.50 6 75.60 15 27.66
2014-06-17 6505 2464852 1246 184460768 75.50 75.50 74.50 74.80 0.70 -0.93% 74.80 14 74.90 228 27.40
2014-06-18 6505 6975184 2481 531469794 74.80 77.00 74.70 76.50 1.70 2.27% 76.50 91 76.60 4 28.02
2014-06-19 6505 3223653 1642 244352720 76.50 76.50 75.20 75.80 0.70 -0.92% 75.80 24 75.90 73 27.77
2014-06-20 6505 3971850 1049 301683822 75.80 76.30 75.80 75.80 0.00 0% 75.80 488 75.90 8 27.77
2014-06-23 6505 3105584 1502 237480024 75.90 76.80 75.90 76.80 1.00 1.32% 76.70 1 76.90 170 28.13
2014-06-24 6505 4444572 1817 341890031 76.80 77.30 75.90 76.40 0.40 -0.52% 76.40 50 76.50 1 27.99
2014-06-25 6505 2963960 1241 228154120 77.00 77.30 76.40 77.10 0.70 0.92% 76.90 1 77.10 3 28.24
2014-06-26 6505 3348902 1509 259188956 77.40 77.70 77.10 77.70 0.60 0.78% 77.40 100 77.70 144 28.46
2014-06-27 6505 5057472 1582 393813009 77.70 78.20 77.50 78.00 0.30 0.39% 78.00 73 78.10 127 28.57
2014-06-30 6505 4905396 2282 383089286 78.00 78.70 77.80 77.80 0.20 -0.26% 77.80 24 77.90 71 28.50
2014-07-01 6505 5055714 2215 385429866 75.50 77.20 75.40 76.70 0.00 -1.41% 76.70 12 76.80 1 28.10
2014-07-02 6505 2886685 1341 219641810 76.90 76.90 75.20 75.50 1.20 -1.56% 75.40 15 75.50 172 27.66
2014-07-03 6505 1676368 988 126045800 75.60 76.00 74.90 75.00 0.50 -0.66% 75.00 38 75.10 135 27.47
2014-07-04 6505 2002164 1123 149536913 75.50 75.70 74.30 74.50 0.50 -0.67% 74.40 95 74.50 92 27.29
2014-07-07 6505 1804022 1111 133514328 74.30 74.30 73.80 74.00 0.50 -0.67% 73.90 178 74.00 68 27.11
2014-07-08 6505 1544411 932 114406292 74.00 74.70 73.90 74.60 0.60 0.81% 74.30 44 74.60 54 27.33
2014-07-09 6505 1743095 671 129690960 74.90 75.20 74.00 74.30 0.30 -0.4% 74.30 86 74.40 179 27.22
2014-07-10 6505 2137736 1428 160826463 74.90 75.90 74.30 75.90 1.60 2.15% 75.50 11 75.90 9 27.80
2014-07-11 6505 3053642 1471 231403350 75.70 76.20 75.20 75.20 0.70 -0.92% 75.20 49 75.50 7 27.55
2014-07-14 6505 933138 680 70420582 75.90 75.90 75.20 75.70 0.50 0.66% 75.40 17 75.70 36 27.73
2014-07-15 6505 951744 582 71770488 75.70 75.80 75.00 75.50 0.20 -0.26% 75.50 3 75.60 16 27.66
2014-07-16 6505 841000 624 63097395 75.50 75.50 74.80 75.00 0.50 -0.66% 75.00 91 75.10 43 27.47
2014-07-17 6505 1460420 912 110281446 74.80 75.90 74.80 75.90 0.90 1.2% 75.60 31 75.90 72 27.80
2014-07-18 6505 1325372 844 100615581 75.90 76.10 75.50 75.50 0.40 -0.53% 75.40 83 75.50 17 27.66
2014-07-21 6505 906267 683 68148675 75.50 75.80 75.00 75.30 0.20 -0.26% 75.20 3 75.40 55 27.58
2014-07-22 6505 2503025 1163 189957882 75.30 76.20 75.20 76.00 0.70 0.93% 75.60 1 76.00 62 27.84
2014-07-24 6505 1439018 1012 108649156 75.40 76.10 75.10 76.10 0.10 0.13% 75.60 5 76.10 83 27.88
2014-07-25 6505 1449896 776 109684554 76.10 76.10 75.40 75.50 0.60 -0.79% 75.40 24 75.50 93 27.66
2014-07-28 6505 2623173 1195 199392458 75.60 76.30 75.50 76.10 0.60 0.79% 76.00 57 76.10 69 27.88
2014-07-29 6505 4812504 2431 370715952 76.30 77.50 76.00 77.30 1.20 1.58% 77.20 33 77.30 71 28.32
2014-07-30 6505 2464262 1161 190370135 77.00 77.50 76.70 76.70 0.60 -0.78% 76.70 55 76.90 6 28.10
2014-07-31 6505 3306043 1510 254337686 76.70 77.50 75.90 76.70 0.00 0% 76.70 30 77.00 4 28.10
2014-08-01 6505 1631009 1002 125108186 75.70 77.50 75.70 76.70 0.00 0% 76.60 5 76.70 57 28.10
2014-08-04 6505 1934205 1199 146111910 77.40 77.40 75.10 75.20 1.50 -1.96% 75.20 90 75.30 2 27.55
2014-08-05 6505 2967145 1796 219277495 75.20 75.20 73.20 73.70 1.50 -1.99% 73.60 1 73.80 62 27.00
2014-08-06 6505 1582878 943 117477542 73.70 75.00 73.50 74.20 0.50 0.68% 74.20 82 74.30 2 22.15
2014-08-07 6505 1633012 767 120980488 74.00 75.00 73.60 73.70 0.50 -0.67% 73.70 29 73.80 2 22.00
2014-08-08 6505 1605358 1023 118429515 74.20 74.50 73.50 73.50 0.20 -0.27% 73.50 46 73.60 1 21.94
2014-08-11 6505 586248 381 43244352 74.30 74.40 73.50 73.70 0.20 0.27% 73.70 39 73.90 15 22.00
2014-08-12 6505 3042368 1731 221309343 73.60 73.60 72.40 72.50 1.20 -1.63% 72.40 49 72.50 231 21.64
2014-08-13 6505 1295485 868 94487744 72.50 73.40 72.30 73.00 0.50 0.69% 72.90 37 73.00 754 21.79
2014-08-14 6505 2647257 1066 192314861 73.40 73.40 72.30 72.50 0.50 -0.68% 72.40 19 72.50 181 21.64
2014-08-15 6505 1647383 702 119038963 72.50 72.80 72.10 72.30 0.20 -0.28% 72.30 11 72.40 1 21.58
2014-08-18 6505 1505293 783 109510563 73.20 73.20 72.30 72.50 0.20 0.28% 72.50 14 72.60 51 21.64
2014-08-19 6505 923683 640 67524555 73.00 73.30 73.00 73.30 0.80 1.1% 73.20 1 73.30 19 21.88
2014-08-20 6505 1041171 719 76327266 73.40 73.70 72.90 73.70 0.40 0.55% 73.50 10 73.70 11 22.00
2014-08-21 6505 1359461 763 99958688 73.70 74.20 73.10 73.10 0.60 -0.81% 73.10 13 73.30 2 21.82
2014-08-22 6505 3053017 1984 227270358 73.10 75.10 73.10 74.80 1.70 2.33% 74.80 161 74.90 110 22.33
2014-08-25 6505 2320420 1399 173364414 74.80 75.30 73.50 75.30 0.50 0.67% 75.30 240 75.40 152 22.48
2014-08-26 6505 944062 625 70537923 75.30 75.30 74.50 74.90 0.40 -0.53% 74.70 6 74.90 11 22.36
2014-08-27 6505 3506819 2044 265143312 74.90 76.00 74.40 76.00 1.10 1.47% 75.70 61 76.00 136 22.69
2014-08-28 6505 1499387 819 113790866 75.60 76.30 75.40 76.30 0.30 0.39% 75.90 31 76.30 100 22.78
2014-08-29 6505 2447071 1134 185015754 75.90 76.30 74.70 75.50 0.80 -1.05% 75.40 1054 75.50 27 22.54
2014-09-01 6505 1513014 812 114412354 75.50 76.20 74.80 76.00 0.50 0.66% 75.90 3 76.00 62 22.69
2014-09-02 6505 1718914 664 129897104 76.00 76.00 74.90 75.70 0.30 -0.39% 75.50 21 75.70 48 22.60
2014-09-03 6505 1203589 532 91044384 75.70 76.00 74.90 76.00 0.30 0.4% 75.70 95 76.00 77 22.69
2014-09-04 6505 1962090 901 148485540 76.00 76.40 74.80 76.40 0.40 0.53% 75.90 38 76.40 145 22.81
2014-09-05 6505 367565 209 27920122 75.50 76.30 75.50 75.90 0.50 -0.65% 75.90 3 76.10 3 22.66
2014-09-09 6505 1041283 575 79140787 75.50 76.30 75.50 76.00 0.10 0.13% 75.90 3 76.00 11 22.69
2014-09-10 6505 1809918 1178 134954981 75.50 75.50 74.00 74.00 2.00 -2.63% 74.00 92 74.30 47 22.09
2014-09-11 6505 1058691 683 77910721 74.00 74.00 73.30 73.60 0.40 -0.54% 73.50 5 73.60 70 21.97
2014-09-12 6505 1192060 712 88591640 73.60 75.20 73.60 73.80 0.20 0.27% 73.80 15 73.90 4 22.03
2014-09-15 6505 352101 207 26001856 73.80 74.10 73.60 73.90 0.10 0.14% 73.80 56 73.90 13 22.06
2014-09-16 6505 943473 533 69484709 73.90 73.90 73.50 73.60 0.30 -0.41% 73.50 102 73.60 16 21.97
2014-09-17 6505 4234084 2159 307762054 73.60 74.10 71.70 72.60 1.00 -1.36% 72.50 13 72.60 40 21.67
2014-09-18 6505 710106 463 51754553 72.70 73.30 72.50 73.30 0.70 0.96% 73.00 2 73.30 26 21.88
2014-09-19 6505 1303443 530 95389543 73.30 73.60 72.80 73.30 0.00 0% 73.20 51 73.30 33 21.88
2014-09-22 6505 1476871 937 106774483 72.60 72.70 72.10 72.70 0.60 -0.82% 72.60 3 72.70 14 21.70
2014-09-23 6505 823472 495 59610559 72.10 72.70 72.10 72.30 0.40 -0.55% 72.30 30 72.40 53 21.58
2014-09-24 6505 2102641 1594 155347408 72.30 74.30 72.30 73.90 1.60 2.21% 73.80 40 73.90 1 22.06
2014-09-25 6505 964720 592 70356960 73.90 73.90 72.50 73.00 0.90 -1.22% 72.90 4 73.00 50 21.79
2014-09-26 6505 1586371 890 116287554 72.90 73.80 72.80 73.50 0.50 0.68% 73.20 166 73.50 37 21.94
2014-09-29 6505 1843369 1177 134259037 73.80 73.80 72.50 73.00 0.50 -0.68% 73.00 172 73.10 42 21.79
2014-09-30 6505 2768379 1672 203707428 72.50 74.50 72.10 73.80 0.80 1.1% 73.80 33 73.90 1 22.03
2014-10-01 6505 1490085 958 108949209 73.60 73.70 72.70 73.10 0.70 -0.95% 73.00 2 73.10 21 21.82
2014-10-02 6505 2225410 1121 162409430 73.00 73.90 72.30 72.40 0.70 -0.96% 72.40 8 72.50 10 21.61
2014-10-03 6505 810206 612 58708695 72.70 72.80 72.20 72.50 0.10 0.14% 72.50 30 72.60 5 21.64
2014-10-06 6505 1087036 860 78411705 72.30 72.50 72.00 72.00 0.50 -0.69% 72.00 149 72.20 1 21.49
2014-10-07 6505 1683389 1126 119952611 72.00 72.20 71.00 71.30 0.70 -0.97% 71.20 35 71.30 5 21.28
2014-10-08 6505 1230102 701 87915996 70.90 71.70 70.90 71.70 0.40 0.56% 71.40 4 71.70 16 21.40
2014-10-09 6505 1012993 547 72450888 71.70 71.90 71.00 71.90 0.20 0.28% 71.60 14 71.90 55 21.46
2014-10-13 6505 1892591 917 135831473 71.50 72.30 71.10 71.10 0.80 -1.11% 71.10 53 71.30 3 21.22
2014-10-14 6505 1464615 831 103561372 71.10 71.50 70.30 70.40 0.70 -0.98% 70.30 59 70.40 36 21.01
2014-10-15 6505 4016349 1796 277614884 70.40 70.40 68.60 69.20 1.20 -1.7% 69.20 147 69.30 136 20.66
2014-10-16 6505 1736142 686 120382123 69.00 69.60 68.80 69.50 0.30 0.43% 69.50 47 69.60 40 20.75
2014-10-17 6505 5810958 2179 394615501 69.50 69.60 67.50 68.00 1.50 -2.16% 68.00 77 68.10 81 20.30
2014-10-20 6505 2604659 1468 178277637 68.00 68.80 68.00 68.70 0.70 1.03% 68.70 282 68.80 175 20.51
2014-10-21 6505 2229918 842 151586357 68.20 68.40 67.50 68.40 0.30 -0.44% 68.10 1 68.40 24 20.42
2014-10-22 6505 2111728 1090 145051332 69.30 69.30 68.30 69.00 0.60 0.88% 68.90 8 69.00 62 20.60
2014-10-23 6505 2194057 993 149431833 67.70 68.50 67.60 68.30 0.70 -1.01% 68.30 274 68.40 1 20.39
2014-10-24 6505 3761267 1354 253440526 68.50 68.50 67.00 67.70 0.60 -0.88% 67.60 2 67.70 85 20.21
2014-10-27 6505 2208982 1142 149437976 67.80 68.00 66.70 68.00 0.30 0.44% 67.90 303 68.00 25 20.30
2014-10-28 6505 2443338 1489 170029422 68.70 70.40 68.70 69.30 1.30 1.91% 69.30 322 69.50 4 20.69
2014-10-29 6505 1309266 679 92069648 70.00 70.80 69.50 70.80 1.50 2.16% 70.50 7 70.80 15 21.13
2014-10-30 6505 1043055 582 73603585 70.00 71.10 70.00 71.10 0.30 0.42% 70.80 1 71.10 83 21.22
2014-10-31 6505 1216491 768 86052307 71.10 71.30 70.00 71.30 0.20 0.28% 70.80 31 71.30 4 21.28
2014-11-03 6505 3730438 1714 260638132 70.70 70.80 69.30 69.70 1.60 -2.24% 69.60 23 69.70 69 20.81
2014-11-04 6505 2506893 1573 172704830 69.70 69.70 68.50 68.70 1.00 -1.43% 68.60 105 68.70 186 20.51
2014-11-05 6505 1562350 950 107079573 68.60 68.90 68.40 68.80 0.10 0.15% 68.50 273 68.80 11 20.54
2014-11-06 6505 1723997 1228 118430290 69.20 69.50 68.20 68.20 0.60 -0.87% 68.20 67 68.40 1 20.36
2014-11-07 6505 690694 480 47314961 68.20 68.90 68.20 68.30 0.10 0.15% 68.30 93 68.60 9 22.62
2014-11-10 6505 1822742 1118 127040237 68.30 70.00 68.30 70.00 1.70 2.49% 69.80 6 70.00 101 23.18
2014-11-11 6505 1323548 812 93058265 70.00 70.60 69.90 70.60 0.60 0.86% 70.40 9 70.60 35 23.38
2014-11-12 6505 1778902 1114 122041638 70.40 70.40 67.20 68.30 2.30 -3.26% 68.30 16 68.40 54 22.62
2014-11-13 6505 1987213 1029 137104297 68.40 69.60 68.00 69.40 1.10 1.61% 68.90 1 69.40 74 22.98
2014-11-14 6505 1919541 1141 131735356 69.00 69.40 67.80 68.40 1.00 -1.44% 68.40 46 68.80 14 22.65
2014-11-17 6505 1812876 1100 122705197 68.60 68.80 67.30 67.50 0.90 -1.32% 67.50 43 67.60 4 22.35
2014-11-18 6505 1962743 1081 134882636 68.30 69.40 68.00 69.40 1.90 2.81% 69.30 21 69.40 26 22.98
2014-11-19 6505 3391756 1449 234780364 69.50 70.00 68.70 68.70 0.70 -1.01% 68.70 131 69.00 2 22.75
2014-11-20 6505 1266221 758 88274274 68.70 70.00 68.70 70.00 1.30 1.89% 69.90 14 70.00 127 23.18
2014-11-21 6505 987458 571 69137560 70.00 70.20 69.70 70.00 0.00 0% 70.00 208 70.10 1 23.18
2014-11-24 6505 1034729 640 72903890 70.00 70.80 69.70 70.70 0.70 1% 70.30 1 70.70 112 23.41
2014-11-25 6505 2108707 742 147219833 70.70 70.70 69.50 69.50 1.20 -1.7% 69.50 855 70.10 1 23.01
2014-11-26 6505 654064 515 45591225 69.60 70.00 69.50 69.50 0.00 0% 69.50 40 69.80 3 23.01
2014-11-27 6505 851626 664 59813473 70.00 70.50 69.90 70.30 0.80 1.15% 70.20 19 70.30 7 23.28
2014-11-28 6505 1030304 644 71949615 69.50 70.00 69.50 70.00 0.30 -0.43% 69.90 3 70.00 57 23.18
2014-12-01 6505 1927338 1167 132680560 68.80 69.40 68.10 68.80 1.20 -1.71% 68.80 181 68.90 34 22.78
2014-12-02 6505 3236789 2044 220947306 69.40 70.10 67.70 68.00 0.80 -1.16% 67.90 23 68.00 14 22.52
2014-12-03 6505 1663587 1041 113524457 68.00 68.90 67.50 68.50 0.50 0.74% 68.40 139 68.50 57 22.68
2014-12-04 6505 1671441 1272 114954007 69.40 69.40 68.50 68.50 0.00 0% 68.50 216 68.80 55 22.68
2014-12-05 6505 1171540 654 80085395 68.10 68.80 68.00 68.30 0.20 -0.29% 68.30 81 68.50 8 22.62
2014-12-08 6505 2044455 1187 138304727 67.70 68.20 67.40 68.20 0.10 -0.15% 68.10 4 68.20 28 22.58
2014-12-09 6505 1244694 774 84148592 68.00 68.00 67.10 67.60 0.60 -0.88% 67.60 343 67.70 53 22.38
2014-12-10 6505 2088353 1168 140610432 67.60 67.90 67.10 67.50 0.10 -0.15% 67.40 4 67.50 48 22.35
2014-12-11 6505 1523249 892 101932802 67.00 67.40 66.70 66.90 0.60 -0.89% 66.80 26 66.90 146 22.15
2014-12-12 6505 2557129 1463 293300261 113.00 115.50 113.00 65.70 3.00 -1.79% 114.50 100 115.00 44 13.74
2014-12-15 6505 4969327 3336 318071217 65.70 65.70 63.10 63.70 2.00 -3.04% 63.70 48 63.80 2 21.09
2014-12-16 6505 3902414 2458 254181110 63.60 66.40 63.50 64.60 0.90 1.41% 64.60 121 64.80 3 21.39
2014-12-17 6505 4444824 2456 286643361 65.90 65.90 64.10 64.30 0.30 -0.46% 64.30 63 64.50 1 21.29
2014-12-18 6505 2659214 1664 172644210 66.60 66.60 64.10 65.00 0.70 1.09% 64.80 1 65.00 114 21.52
2014-12-19 6505 2393551 1347 156631852 65.20 66.00 64.60 66.00 1.00 1.54% 65.90 10 66.00 130 21.85
2014-12-22 6505 2202031 1240 145673242 66.50 66.60 65.70 66.20 0.20 0.3% 66.20 30 66.30 4 21.92
2014-12-23 6505 1663562 824 111253636 66.20 67.50 66.00 66.80 0.60 0.91% 66.80 30 66.90 33 22.12
2014-12-24 6505 1576323 999 106326592 67.30 67.70 66.80 67.70 0.90 1.35% 67.60 8 67.70 18 22.42
2014-12-25 6505 553472 380 37348307 68.00 68.00 67.20 67.40 0.30 -0.44% 67.30 8 67.40 5 22.32
2014-12-26 6505 1339979 707 91563759 67.10 69.00 67.10 68.50 1.10 1.63% 68.30 3 68.50 108 22.68
2014-12-27 6505 574690 341 39208325 68.50 68.50 68.00 68.00 0.50 -0.73% 68.00 16 68.10 10 22.52
2014-12-29 6505 2199879 1323 151666818 68.10 69.60 68.10 68.50 0.50 0.74% 68.50 14 68.60 1 22.68
2014-12-30 6505 1235570 815 84611214 68.90 69.20 68.00 68.10 0.40 -0.58% 68.10 13 68.20 2 22.55
2014-12-31 6505 2304949 1157 158709481 68.10 69.90 68.00 68.70 0.60 0.88% 68.40 2 68.70 65 22.75