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　　　76.90
0
0%		76.30
-0.6
-0.78%		77.00
0.7
0.92%		76.20
-0.8
-1.04%		76.00
-0.2
-0.26%		 　76.00
0
0%		76.90
0.9
1.18%		78.90
2
2.6%		79.00
0.1
0.13%		78.80
-0.2
-0.25%		 　79.00
0.2
0.25%		78.30
-0.7
-0.89%		78.90
0.6
0.77%		78.90
0
0%		79.80
0.9
1.14%		 　81.00
1.2
1.5%		81.00
0
0%		80.20
-0.8
-0.99%		80.00
-0.2
-0.25%		82.00
2
2.5%		81.90
-0.1
-0.12%		 78.86
2 月　82.40
0.5
0.61%		80.40
-2
-2.43%		 　　　　　　　　　　80.60
0.2
0.25%		80.50
-0.1
-0.12%		81.00
0.5
0.62%		83.00
2
2.47%		83.00
0
0%		 　82.20
-0.8
-0.96%		82.50
0.3
0.36%		83.50
1
1.21%		84.40
0.9
1.08%		84.40
0
0%		 83.27
3 月86.30
1.9
2.25%		85.60
-0.7
-0.81%		85.70
0.1
0.12%		87.60
1.9
2.22%		 　89.20
1.6
1.83%		88.00
-1.2
-1.35%		88.20
0.2
0.23%		87.10
-1.1
-1.25%		87.60
0.5
0.57%		 　87.50
-0.1
-0.11%		87.30
-0.2
-0.23%		88.00
0.7
0.8%		89.80
1.8
2.05%		92.70
2.9
3.23%		 　90.80
-1.9
-2.05%		94.50
3.7
4.07%		93.00
-1.5
-1.59%		93.30
0.3
0.32%		92.30
-1
-1.07%		 　91.80
-0.5
-0.54%		90.30
-1.5
-1.63%		93.00
2.7
2.99%		92.50
-0.5
-0.54%		89.68
4 月92.90
0.4
0.43%		 　　　89.70
-3.2
-3.44%		89.60
-0.1
-0.11%		89.90
0.3
0.33%		 　89.80
-0.1
-0.11%		91.30
1.5
1.67%		92.60
1.3
1.42%		92.20
-0.4
-0.43%		94.00
1.8
1.95%		 　92.50
-1.5
-1.6%		93.00
0.5
0.54%		91.50
-1.5
-1.61%		91.10
-0.4
-0.44%		90.60
-0.5
-0.55%		 　91.80
1.2
1.32%		91.50
-0.3
-0.33%		92.50
1
1.09%		93.90
1.4
1.51%		91.70
-2.2
-2.34%		 91.54
5 月　　91.30
-0.4
-0.44%		88.60
-2.7
-2.96%		88.30
-0.3
-0.34%		90.00
1.7
1.93%		 　90.60
0.6
0.67%		88.40
-2.2
-2.43%		86.50
-1.9
-2.15%		88.60
2.1
2.43%		85.30
-3.3
-3.72%		 　85.50
0.2
0.23%		88.00
2.5
2.92%		89.20
1.2
1.36%		88.30
-0.9
-1.01%		86.80
-1.5
-1.7%		 　89.80
3
3.46%		89.40
-0.4
-0.45%		90.50
1.1
1.23%		88.90
-1.6
-1.77%		89.90
1
1.12%		 　90.10
0.2
0.22%		89.00
-1.1
-1.22%		88.76
6 月87.90
-1.1
-1.24%		88.20
0.3
0.34%		87.30
-0.9
-1.02%		88.80
1.5
1.72%		 89.20
0.4
0.45%		90.20
1
1.12%		88.50
-1.7
-1.88%		 　　　87.10
-1.4
-1.58%		86.20
-0.9
-1.03%		87.20
1
1.16%		86.10
-1.1
-1.26%		85.80
-0.3
-0.35%		 　86.70
0.9
1.05%		88.60
1.9
2.19%		89.30
0.7
0.79%		88.40
-0.9
-1.01%		86.60
-1.8
-2.04%		 　87.60
1
1.15%		87.10
-0.5
-0.57%		87.50
0.4
0.46%		87.50
0
0%		 87.78
7 月90.00
2.5
2.86%		 　86.20
-3.8
-4.22%		 84.60
-1.6
-1.86%		86.50
1.9
2.25%		 　　86.30
-0.2
-0.23%		88.00
1.7
1.97%		88.00
0
0%		87.30
-0.7
-0.8%		87.80
0.5
0.57%		 　87.80
0
0%		88.40
0.6
0.68%		90.50
2.1
2.38%		91.90
1.4
1.55%		90.50
-1.4
-1.52%		 　90.50
0
0%		89.80
-0.7
-0.77%		91.00
1.2
1.34%		91.40
0.4
0.44%		90.80
-0.6
-0.66%		 88.67
8 月91.40
0.6
0.66%		90.40
-1
-1.09%		90.00
-0.4
-0.44%		90.00
0
0%		90.70
0.7
0.78%		 　91.10
0.4
0.44%		94.70
3.6
3.95%		98.00
3.3
3.48%		96.90
-1.1
-1.12%		99.70
2.8
2.89%		 　98.30
-1.4
-1.4%		97.80
-0.5
-0.51%		99.40
1.6
1.64%		97.50
-1.9
-1.91%		95.10
-2.4
-2.46%		 　94.40
-0.7
-0.74%		94.90
0.5
0.53%		94.00
-0.9
-0.95%		94.90
0.9
0.96%		95.50
0.6
0.63%		 　93.60
-1.9
-1.99%		92.60
-1
-1.07%		92.80
0.2
0.22%		94.49
9 月92.00
-0.8
-0.86%		92.10
0.1
0.11%		 　93.40
1.3
1.41%		94.20
0.8
0.86%		95.50
1.3
1.38%		96.00
0.5
0.52%		95.80
-0.2
-0.21%		93.60
-2.2
-2.3%		 90.30
-3.3
-3.53%		91.30
1
1.11%		89.70
-1.6
-1.75%		 　　　93.90
4.2
4.68%		94.20
0.3
0.32%		95.90
1.7
1.8%		95.50
-0.4
-0.42%		94.90
-0.6
-0.63%		 　95.40
0.5
0.53%		 　95.90
0.5
0.52%		94.20
-1.7
-1.77%		 93.95
10 月　　96.00
1.8
1.91%		97.50
1.5
1.56%		96.80
-0.7
-0.72%		98.40
1.6
1.65%		97.90
-0.5
-0.51%		 　　98.40
0.5
0.51%		98.00
-0.4
-0.41%		100.00
2
2.04%		99.90
-0.1
-0.1%		 　102.00
2.1
2.1%		101.50
-0.5
-0.49%		103.00
1.5
1.48%		105.00
2
1.94%		105.50
0.5
0.48%		 　103.00
-2.5
-2.37%		106.50
3.5
3.4%		105.00
-1.5
-1.41%		104.50
-0.5
-0.48%		105.00
0.5
0.48%		 105.50
0.5
0.48%		101.75
11 月104.00
-1.5
-1.42%		102.00
-2
-1.92%		101.50
-0.5
-0.49%		100.50
-1
-0.99%		 　107.00
6.5
6.47%		108.00
1
0.93%		104.50
-3.5
-3.24%		105.50
1
0.96%		101.50
-4
-3.79%		 　99.30
-2.2
-2.17%		99.50
0.2
0.2%		99.50
0
0%		100.00
0.5
0.5%		99.50
-0.5
-0.5%		 　100.00
0.5
0.5%		103.50
3.5
3.5%		105.00
1.5
1.45%		104.50
-0.5
-0.48%		105.00
0.5
0.48%		 　104.50
-0.5
-0.48%		102.50
-2
-1.91%		107.50
5
4.88%		 103.15
12 月109.50
2
1.86%		108.50
-1
-0.91%		 　107.50
-1
-0.92%		111.00
3.5
3.26%		110.00
-1
-0.9%		111.50
1.5
1.36%		113.50
2
1.79%		 　111.00
-2.5
-2.2%		113.50
2.5
2.25%		111.50
-2
-1.76%		109.50
-2
-1.79%		109.50
0
0%		 　109.50
0
0%		107.50
-2
-1.83%		106.50
-1
-0.93%		105.50
-1
-0.94%		105.00
-0.5
-0.47%		 　105.00
0
0%		106.00
1
0.95%		108.00
2
1.89%		106.50
-1.5
-1.39%		112.00
5.5
5.16%		　108.88

說明:最高漲幅:6.47%最低跌幅:-4.22% 最高價:113.50最低價:76.00平均價:92.84,灰色底表示週末,漲152天(208)元,跌131天(-159.1)元,平盤20天
6%=2,5%=4,4%=3,3%=13,2%=39,1%=59,0%=52,-0%=4,-1%=6,-2%=34,-3%=38,-4%=49,

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
2016-01-04 6505 5429063 2984 417166651 79.10 79.20 75.60 76.90 1.90 0% 76.80 2 76.90 38 33.58
2016-01-05 6505 3076047 2110 236496619 77.00 77.70 76.10 76.30 0.60 -0.78% 76.30 19 76.40 2 33.32
2016-01-06 6505 3733568 2189 287187562 76.90 78.00 76.10 77.00 0.70 0.92% 77.00 266 77.10 7 33.62
2016-01-07 6505 6702634 3489 503475206 77.00 77.00 74.30 76.20 0.80 -1.04% 76.10 2 76.20 52 33.28
2016-01-08 6505 3292144 1887 248764144 75.40 76.10 74.60 76.00 0.20 -0.26% 75.90 131 76.00 6 33.19
2016-01-11 6505 2435690 1502 184248340 75.00 76.30 74.70 76.00 0.00 0% 76.00 22 76.10 6 33.19
2016-01-12 6505 3228253 1999 247458702 76.00 77.00 75.80 76.90 0.90 1.18% 76.80 20 76.90 186 33.58
2016-01-13 6505 7736115 4176 613318125 77.20 79.90 77.20 78.90 2.00 2.6% 78.90 1 79.00 18 34.45
2016-01-14 6505 6331203 3895 503879572 79.30 80.00 78.80 79.00 0.10 0.13% 79.00 151 79.20 1 34.50
2016-01-15 6505 3729939 2358 294555414 79.40 80.00 78.30 78.80 0.20 -0.25% 78.60 39 78.80 7 34.41
2016-01-18 6505 3719209 2240 294027883 77.50 80.40 77.50 79.00 0.20 0.25% 78.80 64 79.00 205 34.50
2016-01-19 6505 1611390 1038 126196534 78.20 78.60 78.10 78.30 0.70 -0.89% 78.20 28 78.30 11 34.19
2016-01-20 6505 3243682 1925 255480836 78.70 79.30 78.30 78.90 0.60 0.77% 78.80 9 78.90 129 34.45
2016-01-21 6505 4473801 2804 355970296 79.50 80.40 78.90 78.90 0.00 0% 78.90 53 79.10 77 34.45
2016-01-22 6505 4147831 2719 331994277 80.10 81.70 79.60 79.80 0.90 1.14% 79.60 5 79.80 76 34.85
2016-01-25 6505 4410381 2889 358724811 81.00 81.90 80.70 81.00 1.20 1.5% 80.90 14 81.00 29 35.37
2016-01-26 6505 2899927 2205 233576987 79.80 81.00 79.80 81.00 0.00 0% 80.80 7 81.00 393 35.37
2016-01-27 6505 3133284 1742 251180444 81.40 81.40 79.70 80.20 0.80 -0.99% 80.00 4 80.20 113 35.02
2016-01-28 6505 3492643 1966 280153178 80.90 81.00 79.80 80.00 0.20 -0.25% 79.90 94 80.00 206 34.93
2016-01-29 6505 5718621 3199 465422965 80.40 82.00 80.10 82.00 2.00 2.5% 81.90 39 82.00 222 35.81
2016-01-30 6505 1224505 786 100294104 82.50 82.50 81.40 81.90 0.10 -0.12% 81.80 3 81.90 40 35.76
2016-02-02 6505 3200741 2073 263695910 81.70 82.60 81.60 82.40 0.10 0.61% 82.30 1 82.40 3 35.98
2016-02-03 6505 2299257 1526 185660432 82.00 82.10 80.40 80.40 2.00 -2.43% 80.40 55 80.50 9 35.11
2016-02-15 6505 3049323 2072 244041960 80.00 81.00 79.20 80.60 0.20 0.25% 80.60 16 80.70 11 35.20
2016-02-16 6505 3076062 1787 247978387 81.00 81.20 80.10 80.50 0.10 -0.12% 80.50 201 80.70 38 35.15
2016-02-17 6505 2514233 1361 203286473 80.60 81.80 80.30 81.00 0.50 0.62% 80.90 3 81.00 54 35.37
2016-02-18 6505 6737362 4160 558323391 81.50 83.60 81.10 83.00 2.00 2.47% 82.70 1 83.00 393 36.24
2016-02-19 6505 5894743 1595 487005113 83.00 83.20 82.20 83.00 0.00 0% 82.70 1 83.00 8 36.24
2016-02-22 6505 2492167 1951 205334119 83.20 83.40 81.80 82.20 0.80 -0.96% 82.10 42 82.20 36 35.90
2016-02-23 6505 2383658 1621 196673115 83.00 83.00 82.20 82.50 0.30 0.36% 82.40 42 82.50 107 36.03
2016-02-24 6505 5021708 2951 418575428 82.90 84.50 82.80 83.50 1.00 1.21% 83.40 2 83.50 97 36.46
2016-02-25 6505 2595048 1729 217480732 83.50 84.40 83.20 84.40 0.90 1.08% 83.90 26 84.40 152 36.86
2016-02-26 6505 4019811 1972 339128854 84.60 85.00 83.80 84.40 0.00 0% 84.40 15 84.50 95 36.86
2016-03-01 6505 3874883 2373 330973418 84.40 86.50 84.30 86.30 1.90 2.25% 86.00 21 86.30 118 37.69
2016-03-02 6505 3324695 1992 287400816 86.60 87.70 85.60 85.60 0.70 -0.81% 85.60 96 85.70 11 37.38
2016-03-03 6505 2595479 1621 221878953 85.60 86.20 85.10 85.70 0.10 0.12% 85.50 5 85.70 27 37.42
2016-03-04 6505 3948301 2181 344032195 86.30 88.20 85.60 87.60 1.90 2.22% 87.60 9 87.70 24 38.25
2016-03-07 6505 6027494 2654 537618301 88.50 90.20 88.10 89.20 1.60 1.83% 89.20 181 89.30 74 38.95
2016-03-08 6505 5977497 3140 528570229 90.00 90.00 87.60 88.00 1.20 -1.35% 87.90 3 88.00 121 38.43
2016-03-09 6505 4364281 2618 385231269 89.40 89.40 87.70 88.20 0.20 0.23% 88.10 19 88.20 96 38.52
2016-03-10 6505 2969634 1665 260005158 88.20 88.90 86.80 87.10 1.10 -1.25% 87.00 17 87.10 196 38.03
2016-03-11 6505 3777436 2080 331846885 87.20 88.50 87.10 87.60 0.50 0.57% 87.60 11 87.80 2 38.25
2016-03-14 6505 4393386 2484 384278130 87.70 87.70 87.20 87.50 0.10 -0.11% 87.30 27 87.50 151 38.21
2016-03-15 6505 4327854 2005 377047598 87.30 87.50 86.30 87.30 0.20 -0.23% 87.10 5 87.30 36 17.57
2016-03-16 6505 4858034 3050 427630792 87.50 88.80 87.00 88.00 0.70 0.8% 88.00 735 88.10 1 17.71
2016-03-17 6505 6684809 4159 600524972 89.10 90.50 88.90 89.80 1.80 2.05% 89.70 6 89.80 95 18.07
2016-03-18 6505 9854615 4608 917966684 89.80 94.40 89.80 92.70 2.90 3.23% 92.70 408 92.80 1 18.65
2016-03-21 6505 4920530 2958 448764990 92.70 92.70 90.40 90.80 1.90 -2.05% 90.70 26 90.80 9 18.27
2016-03-22 6505 8432989 4088 788465684 91.90 94.50 91.70 94.50 3.70 4.07% 94.20 24 94.50 361 19.01
2016-03-23 6505 4320460 2515 403124479 94.10 94.40 92.70 93.00 1.50 -1.59% 92.90 17 93.00 232 18.71
2016-03-24 6505 3501691 1940 325448483 94.40 94.40 91.80 93.30 0.30 0.32% 93.30 23 93.40 8 18.77
2016-03-25 6505 1866440 1019 172575080 93.30 93.30 91.90 92.30 1.00 -1.07% 92.30 49 92.50 3 18.57
2016-03-28 6505 1967339 1063 181217109 91.90 92.70 91.80 91.80 0.50 -0.54% 91.80 34 92.00 417 18.47
2016-03-29 6505 3399707 1731 308783952 91.80 92.50 89.80 90.30 1.50 -1.63% 90.20 2 90.30 15 18.17
2016-03-30 6505 5234332 2927 485351400 91.20 93.60 90.70 93.00 2.70 2.99% 92.90 98 93.00 13 18.71
2016-03-31 6505 3310657 1660 307287566 93.50 93.70 92.30 92.50 0.50 -0.54% 92.40 5 92.50 446 18.61
2016-04-01 6505 4466753 2524 415145099 92.00 94.10 91.40 92.90 0.40 0.43% 92.80 27 92.90 6 18.69
2016-04-06 6505 7105982 4301 641696314 92.90 92.90 89.20 89.70 3.20 -3.44% 89.60 4 89.70 51 18.05
2016-04-07 6505 4525708 2643 404792988 90.00 90.40 88.50 89.60 0.10 -0.11% 89.50 45 89.60 76 18.03
2016-04-08 6505 2815949 1729 253267116 88.60 90.60 88.60 89.90 0.30 0.33% 89.80 36 89.90 88 18.09
2016-04-11 6505 2228365 1570 200013735 90.10 90.30 89.20 89.80 0.10 -0.11% 89.80 9 89.90 8 18.07
2016-04-12 6505 4113273 2553 376649743 90.80 92.10 90.80 91.30 1.50 1.67% 91.30 13 91.40 1 18.37
2016-04-13 6505 3934504 2829 364466311 92.00 93.10 91.80 92.60 1.30 1.42% 92.50 3 92.60 3 18.63
2016-04-14 6505 5270954 2393 488265468 93.90 93.90 92.00 92.20 0.40 -0.43% 92.20 32 92.30 17 18.55
2016-04-15 6505 3770306 2620 353060505 92.20 94.00 92.20 94.00 1.80 1.95% 93.90 1 94.00 400 18.91
2016-04-18 6505 2786165 1556 257607332 93.20 93.40 92.20 92.50 1.50 -1.6% 92.50 23 92.60 71 18.61
2016-04-19 6505 4071309 1970 379674333 93.20 94.00 92.50 93.00 0.50 0.54% 93.00 20 93.10 11 18.71
2016-04-20 6505 6157907 3829 564273158 93.90 94.40 90.00 91.50 1.50 -1.61% 91.20 3 91.50 33 18.41
2016-04-21 6505 3992331 2590 361616184 92.00 92.20 89.90 91.10 0.40 -0.44% 90.90 1 91.10 19 18.33
2016-04-22 6505 3254202 2050 294029477 91.10 91.10 89.80 90.60 0.50 -0.55% 90.50 9 90.60 25 18.23
2016-04-25 6505 1823871 1195 166263454 91.00 91.80 90.30 91.80 1.20 1.32% 91.60 19 91.80 29 18.47
2016-04-26 6505 2840041 1861 261502248 91.70 93.00 91.20 91.50 0.30 -0.33% 91.50 2 91.60 3 18.41
2016-04-27 6505 2467331 1743 228419781 91.80 93.00 91.80 92.50 1.00 1.09% 92.50 4 92.60 134 18.61
2016-04-28 6505 5031089 2939 470061606 93.00 94.00 92.40 93.90 1.40 1.51% 93.70 17 93.90 10 18.89
2016-04-29 6505 4008535 2630 370381129 93.90 93.90 91.70 91.70 2.20 -2.34% 91.70 81 91.80 10 18.45
2016-05-03 6505 3192563 1880 290506195 92.90 92.90 90.20 91.30 0.40 -0.44% 91.30 25 91.40 169 18.37
2016-05-04 6505 3496749 2166 313473279 90.60 90.90 88.50 88.60 2.70 -2.96% 88.60 262 88.90 11 17.83
2016-05-05 6505 3938667 2261 347430457 88.30 89.10 87.10 88.30 0.30 -0.34% 88.30 17 88.40 12 14.87
2016-05-06 6505 5775523 2217 517954772 88.10 90.20 87.70 90.00 1.70 1.93% 90.00 38 90.10 71 15.15
2016-05-09 6505 3285090 1524 295358200 90.00 90.60 88.80 90.60 0.60 0.67% 90.40 87 90.60 61 15.25
2016-05-10 6505 4775541 2667 424544837 90.60 90.70 87.40 88.40 2.20 -2.43% 88.40 267 88.60 44 14.88
2016-05-11 6505 6155708 3738 537193487 88.40 88.70 86.30 86.50 1.90 -2.15% 86.50 37 86.60 2 14.56
2016-05-12 6505 5178586 3569 455116998 86.50 88.90 86.00 88.60 2.10 2.43% 88.60 45 88.70 13 14.92
2016-05-13 6505 6506271 4151 558955106 87.30 87.80 85.00 85.30 3.30 -3.72% 85.20 9 85.30 4 14.36
2016-05-16 6505 3015764 2123 259410519 85.30 86.70 85.00 85.50 0.20 0.23% 85.50 66 85.80 25 14.39
2016-05-17 6505 3630782 2490 316490523 86.10 88.00 86.00 88.00 2.50 2.92% 88.00 6 88.10 31 14.81
2016-05-18 6505 3631351 2280 321504800 86.50 89.40 86.20 89.20 1.20 1.36% 89.20 31 89.30 6 15.02
2016-05-19 6505 4348077 3049 383692196 88.70 89.10 87.20 88.30 0.90 -1.01% 88.30 30 88.40 10 14.87
2016-05-20 6505 3594174 2172 313130538 88.20 88.20 86.60 86.80 1.50 -1.7% 86.80 36 87.10 15 14.61
2016-05-23 6505 3963937 2641 351604066 86.20 90.00 85.60 89.80 3.00 3.46% 89.70 1 89.80 46 15.12
2016-05-24 6505 4256771 3074 380835601 89.00 90.40 88.50 89.40 0.40 -0.45% 89.40 152 89.70 2 15.05
2016-05-25 6505 3468488 2649 312926513 90.10 90.70 89.50 90.50 1.10 1.23% 90.50 15 90.60 15 15.24
2016-05-26 6505 2681569 1936 239675595 89.80 90.00 88.90 88.90 1.60 -1.77% 88.90 71 89.10 1 14.97
2016-05-27 6505 2641703 2000 236425414 89.80 90.80 88.90 89.90 1.00 1.12% 89.60 57 89.90 113 15.13
2016-05-30 6505 1363799 883 122608410 89.10 90.70 89.10 90.10 0.20 0.22% 90.10 66 90.40 80 15.17
2016-05-31 6505 7686140 2511 681478961 89.50 90.00 87.60 89.00 1.10 -1.22% 88.90 54 89.00 234 14.98
2016-06-01 6505 2934814 2244 258684170 88.10 88.60 87.90 87.90 1.10 -1.24% 87.90 163 88.00 1 14.80
2016-06-02 6505 4322280 2917 383771747 88.00 89.50 88.00 88.20 0.30 0.34% 88.20 38 88.50 19 14.85
2016-06-03 6505 3158474 2252 276658630 88.70 88.70 87.00 87.30 0.90 -1.02% 87.20 64 87.30 6 14.70
2016-06-04 6505 1334498 700 118132220 87.70 88.90 87.40 88.80 1.50 1.72% 88.60 13 88.80 6 14.95
2016-06-06 6505 2902505 1625 260258845 89.40 90.10 89.20 89.20 0.40 0.45% 89.20 95 89.30 3 15.02
2016-06-07 6505 4533855 3093 407252150 89.20 90.20 89.20 90.20 1.00 1.12% 90.00 19 90.20 86 15.19
2016-06-08 6505 6760805 4368 602975633 89.20 90.20 88.40 88.50 1.70 -1.88% 88.50 94 88.60 2 14.90
2016-06-13 6505 3565440 2201 313208021 88.50 89.10 86.80 87.10 1.40 -1.58% 87.10 46 87.20 68 14.66
2016-06-14 6505 4407227 2934 379279853 86.80 87.40 85.50 86.20 0.90 -1.03% 86.20 133 86.30 1 14.51
2016-06-15 6505 5632790 3126 485730004 85.80 87.20 85.70 87.20 1.00 1.16% 87.10 2 87.20 42 14.68
2016-06-16 6505 7325088 4080 627948773 86.30 86.60 85.10 86.10 1.10 -1.26% 86.00 7 86.10 4 14.49
2016-06-17 6505 15594045 4593 1334951351 86.30 86.80 84.30 85.80 0.30 -0.35% 85.60 280 85.80 246 14.44
2016-06-20 6505 5353975 3312 464202529 86.90 87.30 86.10 86.70 0.90 1.05% 86.70 32 87.00 16 14.60
2016-06-21 6505 4332194 2910 380720003 86.70 88.60 86.70 88.60 1.90 2.19% 88.40 187 88.60 46 14.92
2016-06-22 6505 5432536 2869 483655456 88.00 89.80 87.70 89.30 0.70 0.79% 89.30 29 89.40 21 15.03
2016-06-23 6505 2064684 1449 182340761 88.90 88.90 88.00 88.40 0.90 -1.01% 88.30 87 88.40 56 14.88
2016-06-24 6505 4649410 2771 402809202 88.00 88.60 85.50 86.60 1.80 -2.04% 86.60 80 86.70 1 14.58
2016-06-27 6505 2356057 1688 205491216 86.60 87.90 86.10 87.60 1.00 1.15% 87.50 164 87.60 2 14.75
2016-06-28 6505 3633905 2811 316113619 87.00 87.30 86.30 87.10 0.50 -0.57% 87.00 102 87.10 6 14.66
2016-06-29 6505 3094947 2045 270507659 87.10 87.70 86.80 87.50 0.40 0.46% 87.50 20 87.60 12 14.73
2016-06-30 6505 5713066 2691 500538273 88.00 88.00 87.20 87.50 0.00 0% 87.50 76 87.60 214 14.73
2016-07-01 6505 8492801 4296 757078454 87.10 90.00 86.60 90.00 2.50 2.86% 89.90 23 90.00 137 15.15
2016-07-04 6505 5540441 2530 481745926 87.60 88.00 86.20 86.20 0.00 -4.22% 86.20 59 86.30 1 14.51
2016-07-06 6505 4830327 3338 406247060 84.50 85.00 83.30 84.60 0.30 -1.86% 84.60 9 84.80 22 14.24
2016-07-07 6505 3950137 2388 340216405 85.00 86.90 85.00 86.50 1.90 2.25% 86.50 98 86.70 14 14.56
2016-07-11 6505 4859106 2708 421718541 86.50 87.60 86.10 86.30 0.20 -0.23% 86.30 25 86.40 50 14.53
2016-07-12 6505 6638790 3111 583616178 87.00 88.50 86.90 88.00 1.70 1.97% 88.00 68 88.10 65 14.81
2016-07-13 6505 5243826 3307 462624215 89.00 89.10 87.40 88.00 0.00 0% 87.80 3 88.00 266 14.81
2016-07-14 6505 2198521 1535 192792171 88.30 88.40 87.30 87.30 0.70 -0.8% 87.30 65 87.40 20 14.70
2016-07-15 6505 2948460 1836 258508102 88.00 88.00 86.70 87.80 0.50 0.57% 87.70 6 87.80 78 14.78
2016-07-18 6505 3201357 1983 280904459 87.80 88.00 87.30 87.80 0.00 0% 87.70 86 87.80 27 14.78
2016-07-19 6505 6893128 3357 607816244 88.00 88.70 87.50 88.40 0.60 0.68% 88.30 40 88.40 116 14.88
2016-07-20 6505 8134989 4329 731139902 88.80 90.50 88.60 90.50 2.10 2.38% 90.20 7 90.50 163 15.24
2016-07-21 6505 5508411 3533 505501870 91.00 92.20 90.90 91.90 1.40 1.55% 91.70 34 91.90 53 15.47
2016-07-22 6505 2762246 1644 252312540 91.60 92.10 90.30 90.50 1.40 -1.52% 90.50 34 90.60 1 15.24
2016-07-25 6505 2366578 1451 214742269 91.50 92.70 89.60 90.50 0.00 0% 90.40 37 90.50 524 15.24
2016-07-26 6505 2737171 2128 244955417 90.50 90.50 89.00 89.80 0.70 -0.77% 89.70 38 89.80 9 15.12
2016-07-27 6505 2722153 1864 246394142 90.40 91.00 89.60 91.00 1.20 1.34% 90.60 94 91.00 10 15.32
2016-07-28 6505 2097592 1652 191517272 91.10 91.90 90.60 91.40 0.40 0.44% 91.30 3 91.40 100 15.39
2016-07-29 6505 2310292 1407 210303090 90.90 91.60 90.40 90.80 0.60 -0.66% 90.80 125 91.00 71 15.29
2016-08-01 6505 1810590 1355 165281122 91.10 91.90 90.60 91.40 0.60 0.66% 91.20 38 91.40 129 15.39
2016-08-02 6505 1984331 1501 180253012 91.50 91.80 90.20 90.40 1.00 -1.09% 90.40 35 90.60 2 15.22
2016-08-03 6505 3356155 2524 301906615 89.50 91.10 88.70 90.00 0.40 -0.44% 89.90 54 90.00 92 15.15
2016-08-04 6505 1435034 962 128840249 90.00 90.70 89.30 90.00 0.00 0% 89.90 64 90.00 227 14.83
2016-08-05 6505 1992733 1343 180746513 90.00 91.00 89.90 90.70 0.70 0.78% 90.60 1 90.70 19 14.94
2016-08-08 6505 1686988 1274 153418203 90.70 91.50 90.60 91.10 0.40 0.44% 90.80 73 91.10 41 15.01
2016-08-09 6505 5230421 3186 487589074 91.50 94.80 91.50 94.70 3.60 3.95% 94.60 74 94.70 66 15.60
2016-08-10 6505 5615964 3195 538487608 94.70 98.00 93.60 98.00 3.30 3.48% 97.90 1 98.00 103 16.14
2016-08-11 6505 6062989 3444 593911922 97.50 100.00 95.80 96.90 1.10 -1.12% 96.90 9 97.00 66 15.96
2016-08-12 6505 4644257 2804 459898848 96.90 100.00 96.90 99.70 2.80 2.89% 99.70 1 99.80 139 16.43
2016-08-15 6505 2890610 2088 284732980 99.70 100.50 97.70 98.30 1.40 -1.4% 98.30 23 98.40 50 16.19
2016-08-16 6505 1657271 1057 161616983 98.40 98.40 96.80 97.80 0.50 -0.51% 97.60 7 97.80 7 16.11
2016-08-17 6505 3506131 2612 345739105 97.80 99.40 97.40 99.40 1.60 1.64% 99.30 1 99.40 27 16.38
2016-08-18 6505 1802013 1020 176890760 99.30 99.30 97.50 97.50 1.90 -1.91% 97.50 55 97.70 1 16.06
2016-08-19 6505 3521457 2079 337933846 98.00 98.50 94.50 95.10 2.40 -2.46% 95.10 8 95.20 1 15.67
2016-08-22 6505 4202222 2479 392223045 94.20 95.10 91.60 94.40 0.70 -0.74% 94.40 24 94.50 41 15.55
2016-08-23 6505 2725468 1422 255945475 94.20 95.20 93.20 94.90 0.50 0.53% 94.90 14 95.00 14 15.63
2016-08-24 6505 2250433 1503 211184402 94.20 94.90 93.50 94.00 0.90 -0.95% 94.00 30 94.10 29 15.49
2016-08-25 6505 2358526 1546 222824308 93.60 95.10 93.30 94.90 0.90 0.96% 94.80 1 94.90 21 15.63
2016-08-26 6505 1906310 1357 180332840 94.00 95.50 94.00 95.50 0.60 0.63% 95.10 5 95.50 49 15.73
2016-08-29 6505 2994338 1819 279833427 95.20 95.20 92.70 93.60 1.90 -1.99% 93.60 23 93.70 2 15.42
2016-08-30 6505 1839760 956 170778747 93.80 94.00 92.50 92.60 1.00 -1.07% 92.60 193 92.80 1 15.26
2016-08-31 6505 4614723 2669 426863879 92.00 93.40 91.30 92.80 0.20 0.22% 92.60 24 92.90 205 15.29
2016-09-01 6505 2128987 1509 196184004 92.10 92.80 91.50 92.00 0.80 -0.86% 91.90 213 92.00 32 15.16
2016-09-02 6505 2021050 1263 186652089 92.00 93.10 91.60 92.10 0.10 0.11% 92.10 22 92.20 11 15.17
2016-09-05 6505 2309961 1373 215506659 92.10 94.00 92.10 93.40 1.30 1.41% 93.30 2 93.40 38 15.39
2016-09-06 6505 2847696 1402 267218340 93.40 94.30 93.00 94.20 0.80 0.86% 93.70 34 94.20 102 15.52
2016-09-07 6505 4712548 2763 448935660 94.70 96.10 94.00 95.50 1.30 1.38% 95.40 58 95.50 12 15.73
2016-09-08 6505 3059385 1386 292304901 95.20 96.00 94.50 96.00 0.50 0.52% 96.00 88 96.10 20 15.82
2016-09-09 6505 2490077 1538 236919929 95.10 95.80 94.30 95.80 0.20 -0.21% 95.30 33 95.80 7 15.78
2016-09-10 6505 650732 479 61093785 94.10 94.80 93.60 93.60 2.20 -2.3% 93.60 29 93.90 1 15.42
2016-09-12 6505 4891644 2581 447237025 92.50 93.10 90.30 90.30 3.30 -3.53% 90.30 176 90.40 6 14.88
2016-09-13 6505 4716016 2618 430152756 90.80 92.10 90.40 91.30 1.00 1.11% 91.20 4 91.30 20 15.04
2016-09-14 6505 3627386 1311 327286340 90.40 91.50 89.70 89.70 1.60 -1.75% 89.60 64 89.70 263 14.78
2016-09-19 6505 5087954 2952 471193169 90.70 93.90 90.10 93.90 4.20 4.68% 93.80 51 93.90 84 15.47
2016-09-20 6505 2957878 1894 278356739 93.80 94.50 93.00 94.20 0.30 0.32% 94.10 48 94.20 52 15.52
2016-09-21 6505 4119801 2579 392396729 93.70 96.10 93.50 95.90 1.70 1.8% 95.70 60 95.90 9 15.80
2016-09-22 6505 2318620 1416 221831555 96.50 96.50 95.30 95.50 0.40 -0.42% 95.40 41 95.50 16 15.73
2016-09-23 6505 2141068 1537 203416928 94.80 95.80 94.30 94.90 0.60 -0.63% 94.90 43 95.00 40 15.63
2016-09-26 6505 974166 564 92432049 94.30 95.40 94.30 95.40 0.50 0.53% 94.80 7 95.40 136 15.72
2016-09-29 6505 3219581 1975 308326040 96.20 96.20 95.10 95.90 0.50 0.52% 95.80 22 95.90 18 15.80
2016-09-30 6505 3550503 1524 334718077 95.10 95.60 93.00 94.20 1.70 -1.77% 94.20 38 94.40 5 15.52
2016-10-03 6505 2230297 1431 212178962 94.10 96.00 93.60 96.00 1.80 1.91% 95.70 33 96.00 99 15.82
2016-10-04 6505 3119133 1609 302608501 96.00 97.70 95.30 97.50 1.50 1.56% 97.40 21 97.50 13 16.06
2016-10-05 6505 813285 561 78716465 96.60 97.10 96.20 96.80 0.70 -0.72% 96.70 106 96.80 29 15.95
2016-10-06 6505 2712788 1263 266121004 97.80 98.50 97.50 98.40 1.60 1.65% 98.30 13 98.40 12 16.21
2016-10-07 6505 3746600 1911 368842431 98.50 99.20 97.50 97.90 0.50 -0.51% 97.80 1 97.90 31 16.13
2016-10-11 6505 3888240 2589 382831886 97.90 99.20 97.40 98.40 0.50 0.51% 98.30 4 98.40 13 16.21
2016-10-12 6505 3188970 1800 310994873 97.10 98.00 96.60 98.00 0.40 -0.41% 97.90 46 98.00 834 16.14
2016-10-13 6505 5771491 3923 573343409 98.30 100.00 98.30 100.00 2.00 2.04% 99.90 10 100.00 440 16.47
2016-10-14 6505 3427016 1687 342603868 99.80 100.50 99.10 99.90 0.10 -0.1% 99.90 8 100.00 44 16.46
2016-10-17 6505 5362973 2783 538509573 100.00 102.00 98.50 102.00 2.10 2.1% 101.50 27 102.00 242 16.80
2016-10-18 6505 3602756 2318 364443463 101.50 102.00 100.50 101.50 0.50 -0.49% 101.00 27 101.50 65 16.72
2016-10-19 6505 5092615 3578 526588230 101.00 104.00 100.50 103.00 1.50 1.48% 103.00 1566 103.50 101 16.97
2016-10-20 6505 7113697 3352 746930988 103.00 106.00 103.00 105.00 2.00 1.94% 105.00 283 105.50 70 17.30
2016-10-21 6505 14123940 4239 1487962700 104.50 110.50 101.50 105.50 0.50 0.48% 105.50 308 106.00 2257 17.38
2016-10-24 6505 5893878 3405 608414482 105.50 105.50 102.00 103.00 2.50 -2.37% 102.50 142 103.00 87 16.97
2016-10-25 6505 4879789 2433 519080634 102.50 107.50 102.50 106.50 3.50 3.4% 106.50 163 107.00 17 17.55
2016-10-26 6505 3266160 2078 344458800 105.50 107.00 103.50 105.00 1.50 -1.41% 105.00 92 105.50 63 17.30
2016-10-27 6505 2765357 1553 287989628 104.00 105.50 103.00 104.50 0.50 -0.48% 104.00 143 104.50 108 17.22
2016-10-28 6505 2313163 1206 241683526 104.50 105.00 103.50 105.00 0.50 0.48% 104.50 155 105.00 526 17.30
2016-10-31 6505 3343309 1730 346246945 103.00 105.50 101.50 105.50 0.50 0.48% 104.50 180 105.50 340 17.38
2016-11-01 6505 2216270 1370 231285810 103.50 105.50 103.50 104.00 1.50 -1.42% 104.00 136 104.50 210 17.13
2016-11-02 6505 3770404 2001 385520002 102.50 104.00 101.00 102.00 2.00 -1.92% 102.00 3 102.50 122 16.80
2016-11-03 6505 4091610 2173 418022610 101.50 103.50 101.00 101.50 0.50 -0.49% 101.50 87 102.00 6 14.75
2016-11-04 6505 2411923 1642 243802759 101.00 102.00 100.50 100.50 1.00 -0.99% 100.50 64 101.00 259 14.61
2016-11-07 6505 5388180 2564 567392080 101.50 107.00 101.50 107.00 6.50 6.47% 106.50 96 107.00 131 15.55
2016-11-08 6505 4006037 2336 429787962 108.00 108.50 105.50 108.00 1.00 0.93% 107.50 93 108.00 4 15.70
2016-11-09 6505 5911522 3083 618463788 108.00 109.00 102.50 104.50 3.50 -3.24% 104.00 12 104.50 105 15.19
2016-11-10 6505 5833305 2254 622765025 107.00 108.50 105.50 105.50 1.00 0.96% 105.50 81 106.00 3 15.33
2016-11-11 6505 4968085 3191 508835618 104.00 104.50 101.50 101.50 4.00 -3.79% 101.50 146 102.00 164 14.75
2016-11-14 6505 6705686 3697 669929858 102.50 103.00 99.30 99.30 2.20 -2.17% 99.30 78 99.40 66 14.43
2016-11-15 6505 5601409 2850 558341792 99.30 101.00 98.50 99.50 0.20 0.2% 99.50 19 99.60 3 14.46
2016-11-16 6505 5456925 3030 549056115 101.00 102.00 99.40 99.50 0.00 0% 99.40 103 99.50 38 14.46
2016-11-17 6505 4617865 2232 460763665 100.00 100.00 98.80 100.00 0.50 0.5% 99.90 12 100.00 595 14.53
2016-11-18 6505 4300000 2491 427643892 99.50 100.50 99.00 99.50 0.50 -0.5% 99.50 5 99.60 43 14.46
2016-11-21 6505 1700193 1017 169771897 99.90 100.50 98.90 100.00 0.50 0.5% 100.00 232 100.50 232 14.53
2016-11-22 6505 3987101 2466 412131940 101.00 105.00 101.00 103.50 3.50 3.5% 103.50 39 104.00 110 15.04
2016-11-23 6505 3010062 1991 314943448 103.50 106.00 103.00 105.00 1.50 1.45% 104.50 90 105.00 99 15.26
2016-11-24 6505 1462872 854 152252188 104.00 105.00 103.00 104.50 0.50 -0.48% 104.00 265 104.50 134 15.19
2016-11-25 6505 1022084 758 107037736 104.50 105.00 103.50 105.00 0.50 0.48% 104.50 113 105.00 91 15.26
2016-11-28 6505 1596192 1126 167559968 104.50 106.00 104.00 104.50 0.50 -0.48% 104.50 129 105.00 284 15.19
2016-11-29 6505 2261592 1286 233217884 104.00 104.50 102.50 102.50 2.00 -1.91% 102.50 444 103.00 21 14.90
2016-11-30 6505 5758368 1946 609590376 103.50 107.50 102.00 107.50 5.00 4.88% 107.00 299 107.50 302 15.63
2016-12-01 6505 5032405 2894 550287426 107.50 110.50 107.00 109.50 2.00 1.86% 109.50 170 110.00 632 15.92
2016-12-02 6505 3093419 1797 334514252 109.50 110.00 107.00 108.50 1.00 -0.91% 108.00 313 108.50 156 15.77
2016-12-05 6505 2140697 1540 230128079 107.50 108.50 106.00 107.50 1.00 -0.92% 107.50 69 108.00 171 15.63
2016-12-06 6505 4165410 2547 461438100 108.50 112.00 108.50 111.00 3.50 3.26% 111.00 143 111.50 136 16.13
2016-12-07 6505 2185927 1281 240153497 112.00 112.00 109.00 110.00 1.00 -0.9% 109.50 111 110.00 72 15.99
2016-12-08 6505 4773172 2558 532199092 110.00 113.50 108.50 111.50 1.50 1.36% 111.50 92 112.00 75 16.21
2016-12-09 6505 2164509 1453 244909017 112.00 113.50 112.00 113.50 2.00 1.79% 113.00 115 113.50 147 16.50
2016-12-12 6505 2859906 1975 319374607 115.00 115.00 110.00 111.00 2.50 -2.2% 110.50 101 111.00 82 16.13
2016-12-13 6505 2098854 1488 235943564 110.50 113.50 110.00 113.50 2.50 2.25% 113.00 1 113.50 361 16.50
2016-12-14 6505 1970477 1438 220344447 112.00 112.50 111.00 111.50 2.00 -1.76% 111.50 73 112.00 57 16.21
2016-12-15 6505 3484599 1749 380068291 110.50 111.50 107.50 109.50 2.00 -1.79% 109.00 116 109.50 37 15.92
2016-12-16 6505 2907411 1499 318389088 109.00 110.00 109.00 109.50 0.00 0% 109.50 18 110.00 76 15.92
2016-12-19 6505 1688077 1204 185521924 109.00 111.50 108.00 109.50 0.00 0% 109.50 137 110.00 33 15.92
2016-12-20 6505 2942130 1390 316989410 109.50 110.50 107.00 107.50 2.00 -1.83% 107.50 135 108.00 242 15.63
2016-12-21 6505 3310726 1745 353835315 108.00 109.00 105.50 106.50 1.00 -0.93% 106.50 314 107.50 141 15.48
2016-12-22 6505 1908477 1102 202503819 106.00 107.50 105.00 105.50 1.00 -0.94% 105.50 304 106.00 9 15.33
2016-12-23 6505 2643159 1658 277064113 105.50 106.00 104.00 105.00 0.50 -0.47% 104.50 244 105.00 344 15.26
2016-12-26 6505 1216784 511 127848604 105.50 106.00 104.00 105.00 0.00 0% 105.00 14 105.50 115 15.26
2016-12-27 6505 622511 413 66096666 105.50 106.50 105.50 106.00 1.00 0.95% 106.00 78 106.50 478 15.41
2016-12-28 6505 2243262 1147 242276796 106.00 109.00 105.50 108.00 2.00 1.89% 108.00 165 108.50 70 15.70
2016-12-29 6505 2742704 1204 294491971 108.00 109.00 106.50 106.50 1.50 -1.39% 106.50 130 107.00 124 15.48
2016-12-30 6505 4863311 2699 539181521 108.00 112.50 107.50 112.00 5.50 5.16% 112.00 351 112.50 88 16.28