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　　　　67.40
0
0%		65.10
-2.3
-3.41%		64.60
-0.5
-0.77%		66.20
1.6
2.48%		65.70
-0.5
-0.76%		 　65.20
-0.5
-0.76%		66.20
1
1.53%		65.50
-0.7
-1.06%		65.50
0
0%		 　　65.40
-0.1
-0.15%		65.60
0.2
0.31%		66.40
0.8
1.22%		67.20
0.8
1.2%		67.50
0.3
0.45%		 　67.00
-0.5
-0.74%		67.80
0.8
1.19%		68.00
0.2
0.29%		67.20
-0.8
-1.18%		67.20
0
0%		 66.37
2 月　68.10
0.9
1.34%		69.40
1.3
1.91%		69.60
0.2
0.29%		68.60
-1
-1.44%		68.70
0.1
0.15%		 　68.20
-0.5
-0.73%		68.80
0.6
0.88%		69.00
0.2
0.29%		69.70
0.7
1.01%		69.90
0.2
0.29%		 　　　　　　　　　70.30
0.4
0.57%		70.00
-0.3
-0.43%		68.80
-1.2
-1.71%		 68.81
3 月　67.70
-1.1
-1.6%		67.30
-0.4
-0.59%		67.70
0.4
0.59%		67.00
-0.7
-1.03%		67.60
0.6
0.9%		 　67.80
0.2
0.3%		67.90
0.1
0.15%		67.10
-0.8
-1.18%		67.80
0.7
1.04%		67.40
-0.4
-0.59%		 　67.20
-0.2
-0.3%		67.50
0.3
0.45%		68.20
0.7
1.04%		69.00
0.8
1.17%		68.50
-0.5
-0.72%		 　68.00
-0.5
-0.73%		67.30
-0.7
-1.03%		67.40
0.1
0.15%		68.80
1.4
2.08%		69.20
0.4
0.58%		 　69.30
0.1
0.14%		68.50
-0.8
-1.15%		67.94
4 月67.60
-0.9
-1.31%		67.90
0.3
0.44%		 　　　70.50
2.6
3.83%		72.00
1.5
2.13%		71.60
-0.4
-0.56%		72.60
1
1.4%		 　73.10
0.5
0.69%		72.30
-0.8
-1.09%		71.60
-0.7
-0.97%		74.10
2.5
3.49%		74.40
0.3
0.4%		 　75.00
0.6
0.81%		75.10
0.1
0.13%		76.60
1.5
2%		78.60
2
2.61%		79.60
1
1.27%		 　81.40
1.8
2.26%		81.50
0.1
0.12%		81.90
0.4
0.49%		79.00
-2.9
-3.54%		 75.08
5 月　　　80.50
1.5
1.9%		81.30
0.8
0.99%		81.30
0
0%		80.40
-0.9
-1.11%		79.50
-0.9
-1.12%		 　79.70
0.2
0.25%		81.00
1.3
1.63%		80.50
-0.5
-0.62%		79.60
-0.9
-1.12%		76.10
-3.5
-4.4%		 　76.90
0.8
1.05%		80.10
3.2
4.16%		78.80
-1.3
-1.62%		78.10
-0.7
-0.89%		78.60
0.5
0.64%		 　77.00
-1.6
-2.04%		77.60
0.6
0.78%		76.50
-1.1
-1.42%		75.20
-1.3
-1.7%		75.10
-0.1
-0.13%		 78.28
6 月74.80
-0.3
-0.4%		75.90
1.1
1.47%		74.90
-1
-1.32%		72.70
-2.2
-2.94%		74.20
1.5
2.06%		 　77.30
3.1
4.18%		77.10
-0.2
-0.26%		77.90
0.8
1.04%		77.70
-0.2
-0.26%		77.20
-0.5
-0.64%		 　75.20
-2
-2.59%		77.90
2.7
3.59%		75.30
-2.6
-3.34%		73.80
-1.5
-1.99%		 　　76.20
2.4
3.25%		76.80
0.6
0.79%		77.50
0.7
0.91%		78.60
1.1
1.42%		77.90
-0.7
-0.89%		 　77.50
-0.4
-0.51%		79.20
1.7
2.19%		 76.6
7 月79.80
0.6
0.76%		80.00
0.2
0.25%		78.40
-1.6
-2%		 　79.00
0.6
0.77%		77.50
-1.5
-1.9%		75.10
-2.4
-3.1%		76.80
1.7
2.26%		 　　76.70
-0.1
-0.13%		77.30
0.6
0.78%		77.30
0
0%		76.10
-1.2
-1.55%		78.20
2.1
2.76%		 　76.20
-2
-2.56%		75.50
-0.7
-0.92%		75.50
0
0%		75.40
-0.1
-0.13%		74.90
-0.5
-0.66%		 　74.70
-0.2
-0.27%		75.30
0.6
0.8%		74.50
-0.8
-1.06%		74.60
0.1
0.13%		74.50
-0.1
-0.13%		76.53
8 月 　74.10
-0.4
-0.54%		75.80
1.7
2.29%		76.20
0.4
0.53%		75.10
-1.1
-1.44%		73.70
-1.4
-1.86%		 　72.50
-1.2
-1.63%		69.70
-2.8
-3.86%		71.70
2
2.87%		72.00
0.3
0.42%		72.20
0.2
0.28%		 　71.50
-0.7
-0.97%		69.80
-1.7
-2.38%		69.70
-0.1
-0.14%		71.00
1.3
1.87%		70.90
-0.1
-0.14%		 　65.10
-5.8
-8.18%		66.10
1
1.54%		67.00
0.9
1.36%		66.40
-0.6
-0.9%		70.70
4.3
6.48%		 72.90
2.2
3.11%		71.23
9 月72.50
-0.4
-0.55%		71.20
-1.3
-1.79%		71.90
0.7
0.98%		73.30
1.4
1.95%		 　72.20
-1.1
-1.5%		72.30
0.1
0.14%		74.50
2.2
3.04%		75.00
0.5
0.67%		74.20
-0.8
-1.07%		 　74.00
-0.2
-0.27%		74.80
0.8
1.08%		75.00
0.2
0.27%		77.00
2
2.67%		75.20
-1.8
-2.34%		 　75.00
-0.2
-0.27%		77.40
2.4
3.2%		75.90
-1.5
-1.94%		75.70
-0.2
-0.26%		75.70
0
0%		 　　　78.30
2.6
3.43%		 74.76
10 月78.50
0.2
0.26%		78.50
0
0%		 　79.00
0.5
0.64%		80.00
1
1.27%		81.60
1.6
2%		80.10
-1.5
-1.84%		 　　83.60
3.5
4.37%		81.00
-2.6
-3.11%		80.70
-0.3
-0.37%		80.80
0.1
0.12%		80.50
-0.3
-0.37%		 　81.60
1.1
1.37%		80.90
-0.7
-0.86%		80.40
-0.5
-0.62%		79.70
-0.7
-0.87%		82.00
2.3
2.89%		 　81.30
-0.7
-0.85%		80.50
-0.8
-0.98%		79.20
-1.3
-1.61%		78.20
-1
-1.26%		79.10
0.9
1.15%		 80.47
11 月　79.60
0.5
0.63%		81.40
1.8
2.26%		82.70
1.3
1.6%		81.10
-1.6
-1.93%		79.90
-1.2
-1.48%		 　78.30
-1.6
-2%		76.70
-1.6
-2.04%		75.20
-1.5
-1.96%		76.00
0.8
1.06%		75.50
-0.5
-0.66%		 　75.90
0.4
0.53%		76.30
0.4
0.53%		75.80
-0.5
-0.66%		76.70
0.9
1.19%		77.50
0.8
1.04%		 　77.60
0.1
0.13%		76.90
-0.7
-0.9%		77.30
0.4
0.52%		77.70
0.4
0.52%		77.00
-0.7
-0.9%		 　77.20
0.2
0.26%		 77.57
12 月75.60
-1.6
-2.07%		76.60
1
1.32%		76.50
-0.1
-0.13%		75.50
-1
-1.31%		 　75.20
-0.3
-0.4%		74.10
-1.1
-1.46%		74.10
0
0%		74.00
-0.1
-0.13%		73.50
-0.5
-0.68%		 　74.20
0.7
0.95%		74.80
0.6
0.81%		77.00
2.2
2.94%		77.70
0.7
0.91%		77.50
-0.2
-0.26%		 　77.40
-0.1
-0.13%		77.70
0.3
0.39%		78.00
0.3
0.39%		79.90
1.9
2.44%		79.90
0
0%		 　78.70
-1.2
-1.5%		78.40
-0.3
-0.38%		77.60
-0.8
-1.02%		78.80
1.2
1.55%		76.6

說明:最高漲幅:6.48%最低跌幅:-8.18% 最高價:83.60最低價:64.60平均價:74.35,灰色底表示週末,漲147天(149.2)元,跌145天(-137.1)元,平盤10天
6%=1,4%=8,3%=16,2%=23,1%=63,0%=46,-0%=2,-1%=3,-2%=9,-3%=34,-4%=35,-5%=62,

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 6505 3425048 1837 230513664 68.70 69.00 66.60 67.40 1.30 0% 67.30 7 67.40 26 22.32
2015-01-06 6505 3804976 2486 249152017 66.70 66.70 65.10 65.10 2.30 -3.41% 65.10 9 65.20 33 21.56
2015-01-07 6505 3474810 2049 224874661 65.10 65.10 64.50 64.60 0.50 -0.77% 64.50 169 64.60 11 21.39
2015-01-08 6505 3167681 1782 208521599 65.00 66.50 65.00 66.20 1.60 2.48% 65.70 3 66.20 263 21.92
2015-01-09 6505 2195361 1458 144205008 66.30 66.40 65.30 65.70 0.50 -0.76% 65.60 5 65.70 70 21.75
2015-01-12 6505 2660190 1544 173595261 65.60 66.20 64.80 65.20 0.50 -0.76% 65.20 19 65.40 1 21.59
2015-01-13 6505 3425890 2118 225886430 65.00 66.30 65.00 66.20 1.00 1.53% 66.20 6 66.30 38 21.92
2015-01-14 6505 3024165 1940 198059951 66.20 66.30 65.10 65.50 0.70 -1.06% 65.40 98 65.50 230 21.69
2015-01-15 6505 2289961 1303 149934432 66.00 66.20 65.00 65.50 0.00 0% 65.40 133 65.50 36 21.69
2015-01-19 6505 2629346 1129 172157036 65.80 66.00 65.00 65.40 0.60 -0.15% 65.40 3 65.50 63 21.66
2015-01-20 6505 1753668 1182 115129477 65.60 65.90 65.20 65.60 0.20 0.31% 65.60 45 65.70 7 21.72
2015-01-21 6505 2223266 1697 146392454 65.50 66.40 65.30 66.40 0.80 1.22% 66.20 4 66.40 120 21.99
2015-01-22 6505 3644892 1943 243820737 66.50 67.40 66.50 67.20 0.80 1.2% 66.90 4 67.20 276 22.25
2015-01-23 6505 2134991 1221 143722286 67.50 67.50 67.00 67.50 0.30 0.45% 67.40 39 67.50 60 22.35
2015-01-26 6505 2673078 1457 179410438 67.50 67.50 66.50 67.00 0.50 -0.74% 67.00 185 67.10 6 22.19
2015-01-27 6505 1619644 1047 109052336 67.30 67.80 67.00 67.80 0.80 1.19% 67.60 6 67.80 108 22.45
2015-01-28 6505 1896591 1142 128225088 67.60 68.00 67.00 68.00 0.20 0.29% 67.60 38 68.00 222 22.52
2015-01-29 6505 2354250 1261 158442296 67.50 67.60 67.10 67.20 0.80 -1.18% 67.20 31 67.30 5 22.25
2015-01-30 6505 1888230 1150 127317154 67.30 67.80 67.20 67.20 0.00 0% 67.20 22 67.30 3 22.25
2015-02-02 6505 3253965 1938 221217307 68.00 68.50 67.50 68.10 0.90 1.34% 67.90 31 68.10 76 22.55
2015-02-03 6505 4994705 2805 345634518 69.00 69.40 68.80 69.40 1.30 1.91% 69.30 11 69.40 45 22.98
2015-02-04 6505 7583200 3680 529258810 70.30 71.00 69.00 69.60 0.20 0.29% 69.50 2 69.60 40 23.05
2015-02-05 6505 3454551 1614 236318990 69.00 69.40 68.00 68.60 1.00 -1.44% 68.50 19 68.60 46 22.72
2015-02-06 6505 2489676 1508 170357934 68.80 68.90 68.10 68.70 0.10 0.15% 68.50 1 68.70 21 22.75
2015-02-09 6505 2745232 1887 187502489 68.90 68.90 68.10 68.20 0.50 -0.73% 68.20 5 68.30 55 22.58
2015-02-10 6505 3312301 1929 227955203 68.20 69.20 68.00 68.80 0.60 0.88% 68.80 22 68.90 3 22.78
2015-02-11 6505 3557523 1605 243976487 68.70 69.00 68.00 69.00 0.20 0.29% 68.90 2 69.00 145 22.85
2015-02-12 6505 3573908 1811 247683520 69.00 69.70 68.50 69.70 0.70 1.01% 69.60 1 69.70 125 23.08
2015-02-13 6505 2545688 1315 177511628 69.50 69.90 69.40 69.90 0.20 0.29% 69.80 15 69.90 148 23.15
2015-02-24 6505 4779550 2249 335673256 70.00 70.50 69.90 70.30 0.40 0.57% 70.20 27 70.30 79 23.28
2015-02-25 6505 2126267 1231 148578190 70.30 70.50 69.50 70.00 0.30 -0.43% 69.90 6 70.00 105 23.18
2015-02-26 6505 2460643 1083 170270823 70.00 70.00 68.80 68.80 1.20 -1.71% 68.80 336 69.00 102 22.78
2015-03-02 6505 4553754 2886 309816685 68.80 69.00 67.60 67.70 1.10 -1.6% 67.70 19 67.80 55 22.42
2015-03-03 6505 4141989 2975 278222955 67.70 68.00 66.70 67.30 0.40 -0.59% 67.30 4 67.40 6 22.28
2015-03-04 6505 3367165 1711 226759081 67.60 68.00 67.00 67.70 0.40 0.59% 67.60 1 67.70 21 22.42
2015-03-05 6505 3578757 2013 240296639 67.90 68.00 67.00 67.00 0.70 -1.03% 67.00 199 67.10 2 22.19
2015-03-06 6505 5576250 1687 375968400 67.20 67.80 67.00 67.60 0.60 0.9% 67.50 4 67.60 67 22.38
2015-03-09 6505 2084568 1312 141161060 67.60 68.20 67.00 67.80 0.20 0.3% 67.80 274 67.90 7 22.45
2015-03-10 6505 2100721 1274 142773801 67.90 68.20 67.60 67.90 0.10 0.15% 67.90 7 68.00 43 22.48
2015-03-11 6505 2241534 1373 150493153 67.50 67.50 66.80 67.10 0.80 -1.18% 67.10 107 67.20 34 22.22
2015-03-12 6505 1275989 756 86194650 67.10 67.80 67.00 67.80 0.70 1.04% 67.60 33 67.80 187 22.45
2015-03-13 6505 1617376 849 109562314 67.80 68.10 67.40 67.40 0.40 -0.59% 67.40 56 67.50 1 22.32
2015-03-16 6505 1187707 843 80058117 67.30 67.70 67.20 67.20 0.20 -0.3% 67.20 51 67.40 2 22.25
2015-03-17 6505 1053802 674 71120548 67.20 68.00 67.20 67.50 0.30 0.45% 67.40 1 67.60 98 22.35
2015-03-18 6505 1974567 1412 134107704 67.60 68.20 67.50 68.20 0.70 1.04% 68.10 16 68.20 48 22.58
2015-03-19 6505 2639380 1350 181677997 68.50 69.00 68.40 69.00 0.80 1.17% 68.90 3 69.00 106 22.85
2015-03-20 6505 2080632 906 142138987 68.60 68.80 68.00 68.50 0.50 -0.72% 68.40 4 68.50 137 72.11
2015-03-23 6505 1477874 986 100242432 68.40 68.50 67.60 68.00 0.50 -0.73% 67.80 7 68.00 127 71.58
2015-03-24 6505 1609382 941 108569114 67.90 67.90 67.20 67.30 0.70 -1.03% 67.20 155 67.30 38 70.84
2015-03-25 6505 1141565 680 76892371 67.20 67.80 67.10 67.40 0.10 0.15% 67.40 37 67.60 11 70.95
2015-03-26 6505 3067583 1701 209834502 67.20 68.80 67.20 68.80 1.40 2.08% 68.50 37 68.80 213 72.42
2015-03-27 6505 3164399 1601 218266148 68.80 69.30 68.60 69.20 0.40 0.58% 69.20 248 69.30 170 72.84
2015-03-30 6505 2717708 1466 187878688 68.90 69.60 68.30 69.30 0.10 0.14% 69.30 14 69.40 38 72.95
2015-03-31 6505 2275480 1290 156317074 69.40 69.50 68.20 68.50 0.80 -1.15% 68.40 5 68.50 51 72.11
2015-04-01 6505 4213468 2993 285801214 68.80 68.80 67.50 67.60 0.90 -1.31% 67.60 75 68.00 28 71.16
2015-04-02 6505 3406336 2275 231203372 67.80 68.60 67.50 67.90 0.30 0.44% 67.80 64 67.90 1 71.47
2015-04-07 6505 9634742 4371 672593598 68.40 70.50 68.40 70.50 2.60 3.83% 70.40 11 70.50 153 74.21
2015-04-08 6505 7156637 4132 513013095 70.50 72.70 70.00 72.00 1.50 2.13% 72.00 45 72.10 12 75.79
2015-04-09 6505 4281754 1887 306725734 72.00 72.00 71.00 71.60 0.40 -0.56% 71.50 12 71.60 127 75.37
2015-04-10 6505 4158494 1978 300380606 71.60 72.70 71.60 72.60 1.00 1.4% 72.40 1 72.60 103 76.42
2015-04-13 6505 3050427 1832 222600775 72.60 73.30 72.10 73.10 0.50 0.69% 73.00 26 73.10 65 76.95
2015-04-14 6505 3628497 1253 263884124 72.60 73.20 72.10 72.30 0.80 -1.09% 72.30 50 72.40 5 76.11
2015-04-15 6505 5734638 2284 411940171 72.30 72.80 70.90 71.60 0.70 -0.97% 71.60 20 71.90 1 75.37
2015-04-16 6505 6799974 3213 499806971 72.10 74.20 71.60 74.10 2.50 3.49% 74.00 49 74.10 10 78.00
2015-04-17 6505 5280022 2973 393682222 74.00 75.00 73.50 74.40 0.30 0.4% 74.40 157 74.50 7 78.32
2015-04-20 6505 4177656 2222 313105658 74.00 75.50 73.80 75.00 0.60 0.81% 74.80 7 75.00 167 78.95
2015-04-21 6505 4245035 1497 317120025 75.00 75.20 74.00 75.10 0.10 0.13% 75.10 79 75.20 2 79.05
2015-04-22 6505 8727761 2442 664982955 75.10 76.60 74.70 76.60 1.50 2% 76.50 1 76.60 95 80.63
2015-04-23 6505 10453582 4025 816146298 76.80 79.10 76.50 78.60 2.00 2.61% 78.60 79 78.70 1 82.74
2015-04-24 6505 9331731 3825 740561373 78.60 80.00 78.50 79.60 1.00 1.27% 79.40 38 79.60 7 83.79
2015-04-27 6505 8384744 4158 680121864 79.60 82.20 78.90 81.40 1.80 2.26% 81.40 3 81.50 9 85.68
2015-04-28 6505 4194314 2517 340393145 81.40 81.60 80.40 81.50 0.10 0.12% 81.40 15 81.50 133 85.79
2015-04-29 6505 5424782 2870 448599224 81.40 83.50 81.10 81.90 0.40 0.49% 81.90 11 82.00 6 86.21
2015-04-30 6505 5719627 2706 464767233 82.70 83.50 79.00 79.00 2.90 -3.54% 79.00 10 79.20 105 83.16
2015-05-04 6505 2628422 1413 211458977 80.00 80.90 80.00 80.50 1.50 1.9% 80.40 7 80.50 140 84.74
2015-05-05 6505 3103815 1798 250849215 80.80 81.80 80.10 81.30 0.80 0.99% 81.20 166 81.30 33 85.58
2015-05-06 6505 2877846 1920 233661426 81.00 81.80 80.20 81.30 0.00 0% 81.20 165 81.30 66 542.00
2015-05-07 6505 3470959 2055 279803805 81.00 81.30 80.00 80.40 0.90 -1.11% 80.40 386 80.50 10 536.00
2015-05-08 6505 4639234 2078 368277720 80.40 80.60 78.70 79.50 0.90 -1.12% 79.50 542 79.60 44 530.00
2015-05-11 6505 3014657 1555 240320494 79.80 80.80 78.80 79.70 0.20 0.25% 79.70 3 79.80 30 531.33
2015-05-12 6505 4400515 2086 357409504 80.10 82.20 79.90 81.00 1.30 1.63% 80.90 1 81.00 119 540.00
2015-05-13 6505 1589863 1017 129276878 81.00 82.10 80.50 80.50 0.50 -0.62% 80.50 97 80.80 1 536.67
2015-05-14 6505 3376907 1609 267892640 80.10 80.30 79.00 79.60 0.90 -1.12% 79.50 1 79.60 151 530.67
2015-05-15 6505 4476447 2375 344571645 74.30 78.70 74.30 76.10 3.50 -4.4% 76.10 112 76.40 59 507.33
2015-05-18 6505 2498302 1636 190039123 76.10 76.90 75.30 76.90 0.80 1.05% 76.80 1 76.90 38 512.67
2015-05-19 6505 4815282 2783 379994768 77.90 80.30 77.00 80.10 3.20 4.16% 80.00 1 80.10 14 534.00
2015-05-20 6505 3737076 2470 294552077 80.10 80.10 77.50 78.80 1.30 -1.62% 78.80 541 78.90 1 525.33
2015-05-21 6505 5209363 2278 405463348 78.10 79.30 76.20 78.10 0.70 -0.89% 78.00 76 78.10 52 520.67
2015-05-22 6505 1780192 1022 139945170 78.80 79.20 78.00 78.60 0.50 0.64% 78.60 64 78.70 7 524.00
2015-05-25 6505 4116864 1989 315605928 78.60 78.60 76.30 77.00 1.60 -2.04% 76.90 12 77.00 296 513.33
2015-05-26 6505 3269878 1286 254612378 77.10 78.40 77.00 77.60 0.60 0.78% 77.40 2 77.60 32 517.33
2015-05-27 6505 2856943 1874 218386435 77.00 77.20 75.60 76.50 1.10 -1.42% 76.40 10 76.50 131 510.00
2015-05-28 6505 3278382 2151 248048416 76.60 76.90 75.00 75.20 1.30 -1.7% 75.20 65 75.40 1 501.33
2015-05-29 6505 3430663 963 258113986 74.90 76.00 74.90 75.10 0.10 -0.13% 75.10 344 75.20 1 500.67
2015-06-01 6505 1574204 1001 118434400 75.10 76.10 74.80 74.80 0.30 -0.4% 74.80 53 74.90 5 498.67
2015-06-02 6505 2973411 1994 225268908 74.80 76.10 74.60 75.90 1.10 1.47% 75.80 1 75.90 279 506.00
2015-06-03 6505 3210325 1898 241229635 75.90 75.90 74.60 74.90 1.00 -1.32% 74.80 71 74.90 177 499.33
2015-06-04 6505 4812853 2559 356505891 74.80 75.50 72.10 72.70 2.20 -2.94% 72.60 67 72.70 27 484.67
2015-06-05 6505 6701220 3299 498872476 72.70 75.70 72.60 74.20 1.50 2.06% 74.10 83 74.20 798 494.67
2015-06-08 6505 4823525 2894 369909822 75.60 78.00 74.60 77.30 3.10 4.18% 77.20 73 77.30 21 515.33
2015-06-09 6505 4403874 2266 341792256 77.30 78.30 76.40 77.10 0.20 -0.26% 77.00 240 77.10 22 514.00
2015-06-10 6505 3725799 2411 289607418 77.40 78.40 76.20 77.90 0.80 1.04% 77.90 39 78.00 6 519.33
2015-06-11 6505 3187232 1917 245149119 78.00 78.00 76.10 77.70 0.20 -0.26% 77.40 1 77.70 70 518.00
2015-06-12 6505 2459603 1477 188588631 77.70 77.70 76.10 77.20 0.50 -0.64% 77.20 47 77.30 25 514.67
2015-06-15 6505 2572849 1375 194484740 76.70 76.70 74.60 75.20 2.00 -2.59% 75.10 7 75.20 172 501.33
2015-06-16 6505 6267701 3057 479356426 76.30 78.90 75.00 77.90 2.70 3.59% 77.90 3 78.00 9 519.33
2015-06-17 6505 6259122 2931 470877282 77.90 77.90 74.50 75.30 2.60 -3.34% 75.20 7 75.30 10 502.00
2015-06-18 6505 5442756 2943 400819190 75.00 75.20 72.70 73.80 1.50 -1.99% 73.80 29 73.90 3 492.00
2015-06-22 6505 2874091 1734 216982001 74.20 76.30 74.20 76.20 2.40 3.25% 76.20 15 76.30 51 508.00
2015-06-23 6505 2117847 1272 161882044 77.00 77.10 75.50 76.80 0.60 0.79% 76.60 1 76.80 21 512.00
2015-06-24 6505 1990583 993 153382445 77.20 77.50 76.50 77.50 0.70 0.91% 77.20 9 77.50 69 516.67
2015-06-25 6505 3653068 2112 285754724 77.70 78.60 77.70 78.60 1.10 1.42% 78.40 19 78.60 1 524.00
2015-06-26 6505 2486882 1245 194698800 78.60 79.10 77.80 77.90 0.70 -0.89% 77.90 7 78.00 1 519.33
2015-06-29 6505 2657530 1243 203900684 77.90 77.90 75.90 77.50 0.40 -0.51% 77.10 62 77.50 19 516.67
2015-06-30 6505 4478834 2281 350082811 77.00 79.20 76.70 79.20 1.70 2.19% 78.30 59 79.20 57 528.00
2015-07-01 6505 4725480 2464 377318006 78.80 80.30 78.30 79.80 0.60 0.76% 79.80 178 79.90 24 532.00
2015-07-02 6505 4147717 2060 329353066 80.20 80.20 78.60 80.00 0.00 0.25% 79.90 1 80.00 38 533.33
2015-07-03 6505 4147180 2194 322815346 79.60 79.60 77.10 78.40 1.60 -2% 78.00 84 78.40 29 522.67
2015-07-06 6505 2247434 1259 176597209 78.00 79.00 78.00 79.00 0.60 0.77% 78.50 2 79.00 67 526.67
2015-07-07 6505 4932952 2302 384962677 78.00 78.80 76.80 77.50 1.50 -1.9% 77.50 129 77.60 3 516.67
2015-07-08 6505 5753777 2950 430830161 76.50 76.50 73.60 75.10 2.40 -3.1% 75.10 4 75.30 18 500.67
2015-07-09 6505 3079402 1666 232788670 74.70 76.80 74.20 76.80 1.70 2.26% 76.20 77 76.80 55 512.00
2015-07-13 6505 3072152 1855 233711980 76.80 77.20 75.00 76.70 0.10 -0.13% 76.60 5 76.70 63 511.33
2015-07-14 6505 3202523 2088 246829323 76.90 78.00 75.20 77.30 0.60 0.78% 77.30 12 77.50 2 515.33
2015-07-15 6505 5129469 2810 389671259 77.90 77.90 75.00 77.30 0.00 0% 76.30 1 77.40 22 515.33
2015-07-16 6505 1860444 1164 142283984 76.50 77.20 76.00 76.10 1.20 -1.55% 76.10 64 76.20 1 507.33
2015-07-17 6505 3874354 2556 300172312 76.70 78.30 75.90 78.20 2.10 2.76% 78.00 2 78.20 47 521.33
2015-07-20 6505 2236690 1393 171736704 78.90 78.90 75.60 76.20 2.00 -2.56% 76.20 1 76.30 789 508.00
2015-07-21 6505 2400280 1147 181851435 76.80 76.80 75.10 75.50 0.70 -0.92% 75.40 35 75.50 42 503.33
2015-07-22 6505 3475650 2294 263450312 76.00 76.90 75.20 75.50 0.00 0% 75.40 14 75.50 449 503.33
2015-07-23 6505 3236681 1522 242642899 75.20 76.10 74.30 75.40 0.10 -0.13% 75.40 47 75.50 3 502.67
2015-07-24 6505 2428518 1480 181696842 75.50 75.50 74.40 74.90 0.50 -0.66% 74.80 3 74.90 15 499.33
2015-07-27 6505 2931772 1717 218697244 74.90 75.20 73.80 74.70 0.20 -0.27% 74.60 27 74.80 4 498.00
2015-07-28 6505 3575572 2072 270273200 75.80 76.20 74.70 75.30 0.60 0.8% 75.30 50 75.70 1 502.00
2015-07-29 6505 1839612 1245 137497944 75.30 75.40 74.30 74.50 0.80 -1.06% 74.40 73 74.50 28 496.67
2015-07-30 6505 1592556 1162 119041571 74.50 75.30 74.20 74.60 0.10 0.13% 74.50 2 74.60 11 497.33
2015-07-31 6505 2758907 1557 203576369 74.30 74.50 73.00 74.50 0.10 -0.13% 73.80 28 74.50 17 496.67
2015-08-03 6505 3029861 2112 220758897 74.50 74.60 71.50 74.10 0.40 -0.54% 74.10 17 74.20 17 494.00
2015-08-04 6505 3736936 2327 279834975 74.60 75.80 73.60 75.80 1.70 2.29% 75.40 28 75.80 73 505.33
2015-08-05 6505 2930603 1716 224417228 75.80 77.30 75.40 76.20 0.40 0.53% 76.10 10 76.20 17 508.00
2015-08-06 6505 3051394 2114 227636105 75.70 76.50 73.80 75.10 1.10 -1.44% 74.90 3 75.10 23 500.67
2015-08-07 6505 2333668 1632 172103328 74.10 74.10 73.50 73.70 1.40 -1.86% 73.60 34 73.70 25 35.78
2015-08-10 6505 2295784 1479 166928638 73.20 73.60 72.30 72.50 1.20 -1.63% 72.50 85 72.70 37 35.19
2015-08-11 6505 4888347 3017 345691464 72.50 73.00 69.40 69.70 2.80 -3.86% 69.60 115 69.70 9 33.83
2015-08-12 6505 4228508 2626 301113874 70.30 72.40 70.20 71.70 2.00 2.87% 71.70 24 71.80 10 34.81
2015-08-13 6505 2580618 1904 186575329 71.70 72.90 71.70 72.00 0.30 0.42% 72.00 578 72.10 79 34.95
2015-08-14 6505 1506693 1162 108521401 72.00 72.90 71.00 72.20 0.20 0.28% 72.20 29 72.30 2 35.05
2015-08-17 6505 879315 642 63072920 71.80 72.50 71.50 71.50 0.70 -0.97% 71.50 88 71.80 1 34.71
2015-08-18 6505 2138215 1466 150424170 71.50 71.70 69.80 69.80 1.70 -2.38% 69.80 4 70.00 2 33.88
2015-08-19 6505 3938576 2697 276114539 69.40 71.50 69.00 69.70 0.10 -0.14% 69.60 9 69.70 16 33.83
2015-08-20 6505 4391690 2622 311859552 70.80 72.20 69.00 71.00 1.30 1.87% 70.90 221 71.00 60 34.47
2015-08-21 6505 4084303 2682 290235479 70.00 71.60 70.00 70.90 0.10 -0.14% 70.90 69 71.00 42 34.42
2015-08-24 6505 8496240 3920 556555789 70.40 70.50 63.90 65.10 5.80 -8.18% 65.00 99 65.30 22 31.60
2015-08-25 6505 4036367 2398 266373353 65.10 66.80 65.10 66.10 1.00 1.54% 66.00 75 66.10 31 32.09
2015-08-26 6505 2901710 1536 192562570 66.10 67.50 65.30 67.00 0.90 1.36% 67.00 146 67.10 2 32.52
2015-08-27 6505 5383972 2892 357717836 67.00 67.40 65.60 66.40 0.60 -0.9% 66.40 411 66.50 4 32.23
2015-08-28 6505 4344194 2525 302968951 68.60 71.70 67.50 70.70 4.30 6.48% 70.60 9 70.70 41 34.32
2015-08-31 6505 4737221 2162 338751912 70.70 72.90 70.20 72.90 2.20 3.11% 71.80 20 72.90 40 35.39
2015-09-01 6505 3824876 2031 278707251 72.50 73.40 72.00 72.50 0.40 -0.55% 72.50 26 72.90 47 35.19
2015-09-02 6505 3948641 2320 281711170 71.40 72.50 70.50 71.20 1.30 -1.79% 71.20 221 71.40 1 34.56
2015-09-03 6505 1950294 1537 139790838 72.30 72.30 70.80 71.90 0.70 0.98% 71.80 4 71.90 12 34.90
2015-09-04 6505 2858568 1885 207806364 71.30 73.30 71.30 73.30 1.40 1.95% 72.90 28 73.30 35 35.58
2015-09-07 6505 1550537 982 112403453 73.00 73.50 71.60 72.20 1.10 -1.5% 71.90 3 72.20 9 35.05
2015-09-08 6505 1035890 727 74673067 71.90 72.70 71.20 72.30 0.10 0.14% 72.10 3 72.30 36 35.10
2015-09-09 6505 2884759 1550 213483590 73.30 74.70 73.10 74.50 2.20 3.04% 74.40 8 74.50 42 36.17
2015-09-10 6505 2339133 1388 173973431 74.00 75.00 73.90 75.00 0.50 0.67% 74.70 27 75.00 105 36.41
2015-09-11 6505 2039416 1487 150966462 74.20 74.60 73.60 74.20 0.80 -1.07% 74.20 2 74.30 3 36.02
2015-09-14 6505 2004186 1078 148146304 74.20 74.20 73.60 74.00 0.20 -0.27% 73.90 25 74.00 7 35.92
2015-09-15 6505 1663707 1087 124149909 74.00 75.00 73.60 74.80 0.80 1.08% 74.80 11 74.90 11 36.31
2015-09-16 6505 1912726 1084 143305484 74.70 75.20 74.50 75.00 0.20 0.27% 74.80 23 75.00 544 36.41
2015-09-17 6505 6209194 3067 480606596 75.50 77.90 75.40 77.00 2.00 2.67% 77.00 193 77.10 1 37.38
2015-09-18 6505 2764032 987 209107198 77.00 77.00 74.90 75.20 1.80 -2.34% 75.20 46 75.30 24 36.50
2015-09-21 6505 4859974 2324 364998850 74.60 75.40 74.50 75.00 0.20 -0.27% 75.00 64 75.10 53 36.41
2015-09-22 6505 2558882 1495 196552914 76.40 77.50 75.20 77.40 2.40 3.2% 77.10 43 77.40 78 37.57
2015-09-23 6505 1989926 1225 151074828 75.80 76.40 75.50 75.90 1.50 -1.94% 75.90 29 76.00 33 36.84
2015-09-24 6505 1798580 1209 137193452 76.10 77.00 75.60 75.70 0.20 -0.26% 75.70 162 76.00 28 36.75
2015-09-25 6505 1435894 821 109092764 77.00 77.00 75.50 75.70 0.00 0% 75.70 100 76.00 191 36.75
2015-09-30 6505 4818469 2487 373825382 75.40 78.30 75.20 78.30 2.60 3.43% 78.10 8 78.30 8 38.01
2015-10-01 6505 3013778 1902 236010455 78.00 78.80 76.60 78.50 0.20 0.26% 78.40 4 78.50 19 38.11
2015-10-02 6505 2032138 1268 159444974 78.50 78.90 78.10 78.50 0.00 0% 78.40 2 78.50 596 38.11
2015-10-05 6505 2250491 1307 177804483 78.50 79.30 78.50 79.00 0.50 0.64% 78.90 2 79.00 105 38.35
2015-10-06 6505 2430530 1465 194179435 79.50 80.00 79.20 80.00 1.00 1.27% 79.90 5 80.00 225 38.83
2015-10-07 6505 3500382 1820 282581209 80.30 81.60 79.60 81.60 1.60 2% 81.30 1 81.60 85 39.61
2015-10-08 6505 3675802 1862 298442713 81.80 82.00 80.10 80.10 1.50 -1.84% 80.10 98 80.20 25 38.88
2015-10-12 6505 5319713 3542 444248808 81.70 84.40 81.60 83.60 3.50 4.37% 83.50 20 83.60 1 40.58
2015-10-13 6505 4483886 2725 363829606 82.50 82.50 80.60 81.00 2.60 -3.11% 80.90 1 81.00 246 39.32
2015-10-14 6505 3808769 2014 309050670 80.30 81.90 80.30 80.70 0.30 -0.37% 80.60 1 80.70 23 39.17
2015-10-15 6505 4159981 2680 338475763 81.80 81.90 80.80 80.80 0.10 0.12% 80.80 7 81.00 212 39.22
2015-10-16 6505 2128678 1189 172147572 80.80 81.70 80.50 80.50 0.30 -0.37% 80.50 7 80.60 362 39.08
2015-10-19 6505 2688483 2034 219345318 80.50 82.90 80.50 81.60 1.10 1.37% 81.30 10 81.60 17 39.61
2015-10-20 6505 2293020 1357 185215108 81.60 81.80 80.30 80.90 0.70 -0.86% 80.80 12 80.90 73 39.27
2015-10-21 6505 1644260 1043 132474773 81.10 81.50 80.30 80.40 0.50 -0.62% 80.30 43 80.40 11 39.03
2015-10-22 6505 1977591 1465 157353622 80.40 80.80 79.00 79.70 0.70 -0.87% 79.40 21 79.70 6 38.69
2015-10-23 6505 4863561 2631 396687083 81.40 82.50 80.70 82.00 2.30 2.89% 81.90 68 82.00 999 39.81
2015-10-26 6505 3092500 1917 251986244 82.00 82.40 80.90 81.30 0.70 -0.85% 81.20 1 81.30 41 39.47
2015-10-27 6505 1836324 1093 148104913 81.50 81.50 80.40 80.50 0.80 -0.98% 80.40 22 80.50 145 39.08
2015-10-28 6505 2429181 1619 192953830 80.20 80.20 79.00 79.20 1.30 -1.61% 79.10 2 79.20 13 38.45
2015-10-29 6505 2869436 1609 224405247 80.10 80.10 77.40 78.20 1.00 -1.26% 78.10 5 78.20 53 37.96
2015-10-30 6505 2424365 1540 190999770 78.20 79.20 77.50 79.10 0.90 1.15% 79.00 25 79.10 3 38.40
2015-11-02 6505 1261500 840 100100000 78.40 79.60 78.30 79.60 0.50 0.63% 79.40 21 79.60 10 38.64
2015-11-03 6505 3181699 1807 257975119 80.20 81.50 80.20 81.40 1.80 2.26% 80.90 20 81.40 76 39.51
2015-11-04 6505 5457900 2933 450000265 81.50 83.00 81.00 82.70 1.30 1.6% 82.60 33 82.70 16 40.15
2015-11-05 6505 1934105 982 158252287 82.60 82.70 81.10 81.10 1.60 -1.93% 81.10 27 81.30 3 35.41
2015-11-06 6505 2686651 1616 214370479 81.00 81.40 79.00 79.90 1.20 -1.48% 79.50 6 79.90 244 34.89
2015-11-09 6505 3587618 1740 282610494 80.00 80.80 78.10 78.30 1.60 -2% 78.20 32 78.30 41 34.19
2015-11-10 6505 4442491 2318 343016553 78.00 78.00 76.60 76.70 1.60 -2.04% 76.60 61 76.70 28 33.49
2015-11-11 6505 6184883 3129 467489240 76.70 76.90 74.80 75.20 1.50 -1.96% 75.10 27 75.20 48 32.84
2015-11-12 6505 2453593 1315 186572204 75.40 76.60 75.30 76.00 0.80 1.06% 75.90 4 76.00 125 33.19
2015-11-13 6505 3325257 1905 252628832 76.30 76.90 75.20 75.50 0.50 -0.66% 75.50 68 75.60 60 32.97
2015-11-16 6505 2304847 1346 169877039 75.30 76.40 75.00 75.90 0.40 0.53% 75.90 1 76.10 18 33.14
2015-11-17 6505 3186590 2129 245657072 77.60 77.70 76.30 76.30 0.40 0.53% 76.20 143 76.30 90 33.32
2015-11-18 6505 3363940 1945 256295725 76.40 77.10 75.00 75.80 0.50 -0.66% 75.60 25 75.80 72 33.10
2015-11-19 6505 4096683 1965 312856107 76.30 77.30 75.10 76.70 0.90 1.19% 76.60 4 76.70 34 33.49
2015-11-20 6505 2364533 1323 181879106 76.90 77.50 76.60 77.50 0.80 1.04% 77.40 5 77.60 54 33.84
2015-11-23 6505 3606923 1732 280152499 78.00 78.10 77.20 77.60 0.10 0.13% 77.60 8 77.70 1 33.89
2015-11-24 6505 3682144 1226 283225843 76.50 77.50 76.20 76.90 0.20 -0.9% 77.40 168 77.50 18 33.84
2015-11-25 6505 4029761 2073 311953806 77.70 78.00 76.80 77.30 0.40 0.52% 77.10 67 77.30 70 33.76
2015-11-26 6505 4510146 1878 352662276 77.70 79.20 77.60 77.70 0.40 0.52% 77.70 64 78.00 1 33.93
2015-11-27 6505 2504207 1302 193504839 78.00 78.40 76.70 77.00 0.70 -0.9% 76.90 15 77.00 592 33.62
2015-11-30 6505 7506236 2418 575433436 76.20 77.20 75.20 77.20 0.20 0.26% 77.00 60 77.20 155 33.71
2015-12-01 6505 5772913 2960 439109488 77.60 77.60 75.60 75.60 1.60 -2.07% 75.60 85 75.70 1 33.01
2015-12-02 6505 3398658 1583 257978135 75.70 76.70 75.60 76.60 1.00 1.32% 76.50 43 76.60 34 33.45
2015-12-03 6505 3569990 2141 272166430 75.70 76.70 75.30 76.50 0.10 -0.13% 76.40 1 76.50 325 33.41
2015-12-04 6505 4085697 2582 307056572 75.90 76.00 74.40 75.50 1.00 -1.31% 75.40 5 75.50 251 32.97
2015-12-07 6505 2548519 1652 192770921 75.60 76.80 75.10 75.20 0.30 -0.4% 75.20 21 75.30 23 32.84
2015-12-08 6505 4085268 1986 303693763 74.50 75.00 73.90 74.10 1.10 -1.46% 74.10 166 74.20 202 32.36
2015-12-09 6505 4652217 1648 344424358 73.80 74.70 73.80 74.10 0.00 0% 74.10 24 74.20 25 32.36
2015-12-10 6505 3492529 1399 257554449 73.80 74.20 73.20 74.00 0.10 -0.13% 74.00 210 74.10 2 32.31
2015-12-11 6505 4564913 2117 333953993 73.50 74.20 72.50 73.50 0.50 -0.68% 73.20 100 73.50 67 32.10
2015-12-14 6505 3394786 1570 248339604 73.00 74.20 72.50 74.20 0.70 0.95% 74.10 1 74.20 33 32.40
2015-12-15 6505 4049769 2446 304832215 74.50 76.00 74.50 74.80 0.60 0.81% 74.80 103 75.40 39 32.66
2015-12-16 6505 5530467 2632 419200859 74.80 77.20 74.30 77.00 2.20 2.94% 76.90 16 77.00 156 33.62
2015-12-17 6505 3509458 1945 270029698 77.00 77.70 75.90 77.70 0.70 0.91% 77.40 32 77.70 175 33.93
2015-12-18 6505 3682144 1226 283225843 76.50 77.50 76.20 77.50 0.20 -0.26% 77.40 168 77.50 18 33.84
2015-12-21 6505 1930868 1078 148315781 76.60 77.40 76.20 77.40 0.10 -0.13% 77.00 122 77.40 49 33.80
2015-12-22 6505 2091598 1290 161976360 77.40 77.90 76.80 77.70 0.30 0.39% 77.50 22 77.70 5 33.93
2015-12-23 6505 1387641 905 107889037 77.90 78.00 77.20 78.00 0.30 0.39% 77.70 22 78.00 53 34.06
2015-12-24 6505 3817287 2167 303954511 78.50 80.00 78.50 79.90 1.90 2.44% 79.80 25 79.90 78 34.89
2015-12-25 6505 1927958 1055 154447237 79.90 80.50 79.70 79.90 0.00 0% 79.90 21 80.00 264 34.89
2015-12-28 6505 68015832 1275 2147483647 79.80 80.00 78.70 78.70 1.20 -1.5% 78.70 22 78.80 7 34.37
2015-12-29 6505 2478860 1483 193281736 77.80 79.00 77.50 78.40 0.30 -0.38% 78.30 7 78.40 42 34.24
2015-12-30 6505 1808901 1141 140636201 79.00 79.00 77.10 77.60 0.80 -1.02% 77.60 1 77.70 27 33.89
2015-12-31 6505 1150220 624 90342486 78.00 78.80 77.80 78.80 1.20 1.55% 78.70 3 78.80 61 34.41