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　　109.50
0
0%		109.50
0
0%		111.00
1.5
1.37%		109.00
-2
-1.8%		 　109.00
0
0%		108.50
-0.5
-0.46%		107.50
-1
-0.92%		108.00
0.5
0.47%		108.00
0
0%		 　104.50
-3.5
-3.24%		104.50
0
0%		105.00
0.5
0.48%		104.00
-1
-0.95%		104.00
0
0%		 　106.00
2
1.92%		106.50
0.5
0.47%		 106.1
2 月　103.50
-3
-2.82%		104.00
0.5
0.48%		 　106.50
2.5
2.4%		104.50
-2
-1.88%		104.00
-0.5
-0.48%		104.50
0.5
0.48%		107.50
3
2.87%		 　106.50
-1
-0.93%		108.00
1.5
1.41%		109.00
1
0.93%		108.50
-0.5
-0.46%		107.00
-1.5
-1.38%		107.50
0.5
0.47%		 108.00
0.5
0.47%		107.50
-0.5
-0.46%		109.00
1.5
1.4%		109.00
0
0%		107.00
-2
-1.83%		 106.21
3 月104.50
-2.5
-2.34%		105.50
1
0.96%		104.50
-1
-0.95%		 　107.50
3
2.87%		108.00
0.5
0.47%		107.00
-1
-0.93%		104.00
-3
-2.8%		103.50
-0.5
-0.48%		 　103.50
0
0%		106.50
3
2.9%		105.00
-1.5
-1.41%		107.00
2
1.9%		106.50
-0.5
-0.47%		 　107.00
0.5
0.47%		108.00
1
0.93%		106.50
-1.5
-1.39%		106.00
-0.5
-0.47%		106.50
0.5
0.47%		 　106.50
0
0%		107.00
0.5
0.47%		106.50
-0.5
-0.47%		107.00
0.5
0.47%		106.00
-1
-0.93%		106.09
4 月 　　　108.00
2
1.89%		106.50
-1.5
-1.39%		108.00
1.5
1.41%		 　110.50
2.5
2.31%		109.50
-1
-0.9%		108.50
-1
-0.91%		111.00
2.5
2.3%		109.00
-2
-1.8%		 　110.00
1
0.92%		109.50
-0.5
-0.45%		107.50
-2
-1.83%		106.00
-1.5
-1.4%		106.50
0.5
0.47%		 　106.50
0
0%		108.00
1.5
1.41%		107.00
-1
-0.93%		107.00
0
0%		105.50
-1.5
-1.4%		 108.08
5 月　107.50
2
1.9%		105.50
-2
-1.86%		105.50
0
0%		104.00
-1.5
-1.42%		 　103.50
-0.5
-0.48%		102.00
-1.5
-1.45%		102.00
0
0%		103.50
1.5
1.47%		105.00
1.5
1.45%		 　106.50
1.5
1.43%		109.00
2.5
2.35%		106.50
-2.5
-2.29%		105.50
-1
-0.94%		104.50
-1
-0.95%		 　106.00
1.5
1.44%		104.50
-1.5
-1.42%		106.00
1.5
1.44%		106.00
0
0%		106.00
0
0%		 108.00
2
1.89%		105.74
6 月105.50
-2.5
-2.31%		106.00
0.5
0.47%		105.50
-0.5
-0.47%		 　106.00
0.5
0.47%		107.00
1
0.94%		106.00
-1
-0.93%		107.00
1
0.94%		 　106.50
-0.5
-0.47%		107.50
1
0.94%		106.50
-1
-0.93%		106.00
-0.5
-0.47%		106.00
0
0%		 　108.00
2
1.89%		109.00
1
0.93%		110.00
1
0.92%		110.00
0
0%		108.50
-1.5
-1.36%		 　114.00
5.5
5.07%		117.50
3.5
3.07%		105.00
-12.5
-10.64%		105.00
0
0%		105.00
0
0%		 107.7
7 月　　106.00
1
0.95%		105.50
-0.5
-0.47%		105.50
0
0%		104.50
-1
-0.95%		104.00
-0.5
-0.48%		 　103.00
-1
-0.96%		103.50
0.5
0.49%		103.50
0
0%		103.50
0
0%		103.50
0
0%		 　104.50
1
0.97%		104.50
0
0%		104.50
0
0%		105.00
0.5
0.48%		105.00
0
0%		 　104.50
-0.5
-0.48%		103.50
-1
-0.96%		103.50
0
0%		106.00
2.5
2.42%		105.50
-0.5
-0.47%		 106.00
0.5
0.47%		104.58
8 月105.50
-0.5
-0.47%		106.00
0.5
0.47%		104.50
-1.5
-1.42%		106.50
2
1.91%		 　106.50
0
0%		105.00
-1.5
-1.41%		105.00
0
0%		103.50
-1.5
-1.43%		104.00
0.5
0.48%		 　104.00
0
0%		105.00
1
0.96%		103.00
-2
-1.9%		103.00
0
0%		102.00
-1
-0.97%		 　103.50
1.5
1.47%		103.00
-0.5
-0.48%		102.00
-1
-0.97%		104.00
2
1.96%		105.00
1
0.96%		 　105.50
0.5
0.48%		105.00
-0.5
-0.47%		106.00
1
0.95%		106.50
0.5
0.47%		104.57
9 月106.50
0
0%		 　107.50
1
0.94%		108.00
0.5
0.47%		106.50
-1.5
-1.39%		107.00
0.5
0.47%		107.00
0
0%		 　106.00
-1
-0.93%		107.00
1
0.94%		105.00
-2
-1.87%		106.00
1
0.95%		106.00
0
0%		 　106.50
0.5
0.47%		105.00
-1.5
-1.41%		105.50
0.5
0.48%		105.00
-0.5
-0.47%		104.50
-0.5
-0.48%		 　105.50
1
0.96%		105.00
-0.5
-0.47%		106.00
1
0.95%		104.50
-1.5
-1.42%		104.50
0
0%		106.00
1.5
1.44%		 106.04
10 月　107.00
1
0.94%		107.00
0
0%		 107.00
0
0%		107.50
0.5
0.47%		 　　　107.00
-0.5
-0.47%		106.50
-0.5
-0.47%		105.50
-1
-0.94%		 　105.50
0
0%		105.50
0
0%		106.50
1
0.95%		106.00
-0.5
-0.47%		105.00
-1
-0.94%		 　104.50
-0.5
-0.48%		105.00
0.5
0.48%		105.50
0.5
0.48%		105.00
-0.5
-0.47%		105.00
0
0%		 　104.50
-0.5
-0.48%		105.50
1
0.96%		105.81
11 月105.50
0
0%		105.50
0
0%		106.50
1
0.95%		 　105.50
-1
-0.94%		106.50
1
0.95%		106.50
0
0%		105.00
-1.5
-1.41%		106.00
1
0.95%		 　106.50
0.5
0.47%		106.50
0
0%		106.50
0
0%		106.00
-0.5
-0.47%		106.00
0
0%		 　105.50
-0.5
-0.47%		107.00
1.5
1.42%		108.00
1
0.93%		107.50
-0.5
-0.46%		107.50
0
0%		 　107.00
-0.5
-0.47%		106.00
-1
-0.93%		106.00
0
0%		106.00
0
0%		 106.35
12 月108.00
2
1.89%		 　109.50
1.5
1.39%		111.00
1.5
1.37%		109.00
-2
-1.8%		108.50
-0.5
-0.46%		108.00
-0.5
-0.46%		 　109.00
1
0.93%		109.50
0.5
0.46%		113.00
3.5
3.2%		113.00
0
0%		112.00
-1
-0.88%		 　115.00
3
2.68%		116.00
1
0.87%		114.00
-2
-1.72%		114.00
0
0%		113.00
-1
-0.88%		 　113.00
0
0%		112.50
-0.5
-0.44%		117.00
4.5
4%		116.00
-1
-0.85%		115.50
-0.5
-0.43%		　　112.12

說明:最高漲幅:5.07%最低跌幅:-10.64% 最高價:117.50最低價:102.00平均價:106.59,灰色底表示週末,漲131天(181)元,跌124天(-169.5)元,平盤61天
5%=2,4%=1,3%=8,2%=27,1%=54,0%=100,-0%=1,-1%=11,-2%=20,-3%=45,-4%=47,

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
2017-01-03 6505 2354051 1591 259012610 112.00 112.00 109.00 109.50 2.50 0% 109.00 117 109.50 162 15.92
2017-01-04 6505 3642711 2556 397158499 110.00 110.50 108.00 109.50 0.00 0% 109.00 392 109.50 22 15.92
2017-01-05 6505 3336093 1939 368610730 109.00 112.00 108.00 111.00 1.50 1.37% 111.00 409 111.50 110 16.13
2017-01-06 6505 1545704 1025 169013236 110.00 110.00 108.50 109.00 2.00 -1.8% 109.00 369 109.50 144 15.84
2017-01-09 6505 1789637 1222 195973933 110.00 110.50 109.00 109.00 0.00 0% 109.00 557 109.50 234 15.84
2017-01-10 6505 3386543 1975 366092687 109.50 110.00 107.50 108.50 0.50 -0.46% 108.00 65 108.50 347 15.77
2017-01-11 6505 1977394 996 214091846 109.00 109.50 107.50 107.50 1.00 -0.92% 107.50 354 108.00 198 15.63
2017-01-12 6505 2625964 1451 286379112 108.50 110.00 108.00 108.00 0.50 0.47% 108.00 574 108.50 4 15.70
2017-01-13 6505 1343585 651 146265680 109.50 110.00 108.00 108.00 0.00 0% 108.00 598 108.50 7 15.70
2017-01-16 6505 4201284 2304 440286174 108.50 108.50 104.00 104.50 3.50 -3.24% 104.50 394 105.00 259 15.19
2017-01-17 6505 2640461 1184 276054905 104.50 106.00 104.00 104.50 0.00 0% 104.50 214 105.00 351 15.19
2017-01-18 6505 4226439 2656 441468595 104.50 105.50 103.50 105.00 0.50 0.48% 105.00 4 105.50 456 15.26
2017-01-19 6505 3473293 1876 360594472 105.00 105.00 103.00 104.00 1.00 -0.95% 103.50 505 104.00 117 15.12
2017-01-20 6505 3017016 2021 313449164 103.50 105.00 103.00 104.00 0.00 0% 104.00 343 104.50 261 15.12
2017-01-23 6505 3227419 1741 341419199 105.50 106.00 105.00 106.00 2.00 1.92% 105.50 501 106.00 398 15.41
2017-01-24 6505 2157170 1146 228746520 106.00 106.50 105.00 106.50 0.50 0.47% 106.00 723 106.50 221 15.48
2017-02-02 6505 5320118 3257 556305325 106.00 106.50 103.50 103.50 3.00 -2.82% 103.50 282 104.00 260 15.04
2017-02-03 6505 2570162 1776 267646263 104.00 105.00 103.50 104.00 0.50 0.48% 103.50 652 104.00 216 15.12
2017-02-06 6505 2593316 1286 274735650 104.00 107.00 103.50 106.50 2.50 2.4% 106.00 400 106.50 197 15.48
2017-02-07 6505 3116871 2152 327127517 105.00 106.00 104.00 104.50 2.00 -1.88% 104.50 479 105.00 35 15.19
2017-02-08 6505 3743945 2634 388860780 104.00 105.00 103.00 104.00 0.50 -0.48% 104.00 400 104.50 20 15.12
2017-02-09 6505 3052900 2014 318579100 103.50 105.00 103.50 104.50 0.50 0.48% 104.50 360 105.00 244 15.19
2017-02-10 6505 3985365 2693 424994055 105.00 107.50 104.50 107.50 3.00 2.87% 107.00 2 107.50 272 15.63
2017-02-13 6505 3784125 1426 407691809 108.00 108.50 106.50 106.50 1.00 -0.93% 106.50 193 107.00 37 15.48
2017-02-14 6505 4718343 1432 507524701 107.00 108.50 106.50 108.00 1.50 1.41% 107.50 320 108.00 1372 15.70
2017-02-15 6505 4139658 1585 449929383 108.00 110.00 107.00 109.00 1.00 0.93% 109.00 61 109.50 1170 15.84
2017-02-16 6505 6324094 2388 698568652 110.00 113.00 108.50 108.50 0.50 -0.46% 108.50 382 109.00 4 15.77
2017-02-17 6505 2123876 1209 228551732 109.00 109.00 107.00 107.00 1.50 -1.38% 107.00 172 107.50 300 15.55
2017-02-18 6505 916025 289 98391175 107.00 108.00 106.50 107.50 0.50 0.47% 107.00 183 107.50 2 15.63
2017-02-20 6505 1644711 1199 176631429 108.00 108.00 106.50 108.00 0.50 0.47% 107.50 69 108.00 1155 15.70
2017-02-21 6505 1301740 532 139964180 107.00 108.50 107.00 107.50 0.50 -0.46% 107.50 325 108.00 672 15.63
2017-02-22 6505 3931221 1876 428655368 108.00 110.00 108.00 109.00 1.50 1.4% 108.50 7 109.00 97 15.84
2017-02-23 6505 1711992 860 187187629 109.00 110.00 108.50 109.00 0.00 0% 109.00 210 109.50 227 15.84
2017-02-24 6505 2423253 1142 261622071 109.00 109.50 107.00 107.00 2.00 -1.83% 107.00 529 108.00 52 15.55
2017-03-01 6505 3172503 2080 333826315 107.00 107.00 104.50 104.50 2.50 -2.34% 104.50 312 105.00 3 15.19
2017-03-02 6505 2792309 1727 292135945 104.50 105.50 103.50 105.50 1.00 0.96% 105.00 337 105.50 72 15.33
2017-03-03 6505 2386221 1544 248320591 104.00 105.00 103.50 104.50 1.00 -0.95% 104.50 173 105.00 308 15.19
2017-03-06 6505 3109783 1663 333032281 106.00 107.50 106.00 107.50 3.00 2.87% 107.00 1072 107.50 249 15.63
2017-03-07 6505 2595410 1175 278172072 107.00 108.00 106.00 108.00 0.50 0.47% 107.50 14 108.00 259 15.70
2017-03-08 6505 1253062 687 133885162 107.00 107.50 106.50 107.00 1.00 -0.93% 107.00 172 107.50 106 15.55
2017-03-09 6505 3089824 1819 323208604 106.50 106.50 104.00 104.00 3.00 -2.8% 104.00 911 104.50 26 15.12
2017-03-10 6505 3697144 2208 382554476 104.00 104.00 103.00 103.50 0.50 -0.48% 103.50 413 104.00 40 15.04
2017-03-13 6505 1204538 821 124862176 104.00 104.00 103.50 103.50 0.00 0% 103.50 402 104.00 252 15.04
2017-03-14 6505 3692890 1874 391594840 104.50 107.00 104.00 106.50 3.00 2.9% 106.50 7 107.00 524 15.48
2017-03-15 6505 1696564 947 177730220 105.50 105.50 104.50 105.00 1.50 -1.41% 104.50 233 105.00 88 13.21
2017-03-16 6505 3019812 1925 322472466 106.00 107.50 106.00 107.00 2.00 1.9% 106.50 304 107.00 371 13.46
2017-03-17 6505 4171515 2314 443056590 107.50 107.50 105.50 106.50 0.50 -0.47% 106.50 430 107.00 419 13.40
2017-03-20 6505 2164549 1379 230343963 106.50 107.00 106.00 107.00 0.50 0.47% 106.50 221 107.00 273 13.46
2017-03-21 6505 3386805 1689 364606135 106.00 108.50 106.00 108.00 1.00 0.93% 107.50 389 108.00 277 13.58
2017-03-22 6505 2199933 1210 234174859 107.00 107.00 106.00 106.50 1.50 -1.39% 106.00 452 106.50 23 13.40
2017-03-23 6505 1864651 1507 197455006 106.50 107.00 105.00 106.00 0.50 -0.47% 105.50 249 106.00 67 13.33
2017-03-24 6505 1369791 804 145524846 106.00 107.00 105.50 106.50 0.50 0.47% 106.00 126 106.50 115 13.40
2017-03-27 6505 1625800 970 172426500 106.00 106.50 105.00 106.50 0.00 0% 106.00 204 106.50 229 13.40
2017-03-28 6505 3244679 1587 347631811 107.00 108.00 106.00 107.00 0.50 0.47% 106.50 223 107.00 25 13.46
2017-03-29 6505 2034654 1344 216620324 107.50 107.50 106.00 106.50 0.50 -0.47% 106.00 419 106.50 86 13.40
2017-03-30 6505 1771359 1151 188836228 107.00 107.00 106.00 107.00 0.50 0.47% 106.50 332 107.00 390 13.46
2017-03-31 6505 1815356 904 193040907 107.00 107.00 106.00 106.00 1.00 -0.93% 106.00 627 106.50 11 13.33
2017-04-05 6505 3807633 2228 408558034 106.00 108.00 106.00 108.00 2.00 1.89% 107.50 115 108.00 276 13.58
2017-04-06 6505 2343330 1542 249341138 107.00 107.50 106.00 106.50 1.50 -1.39% 106.00 169 106.50 150 13.40
2017-04-07 6505 2988033 1235 319767564 106.00 108.00 105.50 108.00 1.50 1.41% 107.50 51 108.00 519 13.58
2017-04-10 6505 4441781 2112 486083410 108.50 110.50 108.00 110.50 2.50 2.31% 110.00 229 110.50 3 13.90
2017-04-11 6505 3368369 1796 369129221 111.00 111.50 108.00 109.50 1.00 -0.9% 109.00 87 109.50 112 13.77
2017-04-12 6505 1713143 818 186936444 110.00 110.00 108.50 108.50 1.00 -0.91% 108.50 344 109.00 2 13.65
2017-04-13 6505 2193852 1338 242021634 108.50 111.00 108.00 111.00 2.50 2.3% 110.50 166 111.00 97 13.96
2017-04-14 6505 2060665 753 225463485 111.00 111.00 108.00 109.00 2.00 -1.8% 108.50 142 109.00 44 13.71
2017-04-17 6505 2490281 1553 272111254 109.00 110.50 108.00 110.00 1.00 0.92% 110.00 31 110.50 207 13.84
2017-04-18 6505 2100100 988 230545948 110.50 111.00 109.00 109.50 0.50 -0.45% 109.50 170 110.00 116 13.77
2017-04-19 6505 2634839 1752 283726189 108.50 109.00 107.00 107.50 2.00 -1.83% 107.00 122 107.50 74 13.52
2017-04-20 6505 3133794 1495 331223458 106.50 107.00 105.00 106.00 1.50 -1.4% 106.00 67 106.50 146 13.33
2017-04-21 6505 848003 614 90331818 107.00 107.00 106.00 106.50 0.50 0.47% 106.50 244 107.00 215 13.40
2017-04-24 6505 689933 465 73435398 107.00 107.00 106.00 106.50 0.00 0% 106.00 361 106.50 48 13.40
2017-04-25 6505 1946039 1419 208392712 107.00 108.00 106.50 108.00 1.50 1.41% 107.00 69 108.00 220 13.58
2017-04-26 6505 2979211 1390 317611468 108.50 108.50 105.50 107.00 1.00 -0.93% 106.50 60 107.00 283 13.46
2017-04-27 6505 1195847 877 127475629 106.00 107.50 106.00 107.00 0.00 0% 106.50 61 107.00 54 13.46
2017-04-28 6505 1926563 1056 203494178 106.50 106.50 105.00 105.50 1.50 -1.4% 105.50 53 106.00 20 13.27
2017-05-02 6505 2584893 1157 274843551 106.00 107.50 105.50 107.50 2.00 1.9% 107.00 53 107.50 267 13.52
2017-05-03 6505 1568540 929 165833966 106.50 107.00 105.00 105.50 2.00 -1.86% 105.50 234 106.00 141 13.27
2017-05-04 6505 2139944 1442 225848085 106.00 106.00 105.00 105.50 0.00 0% 105.50 26 106.00 803 11.43
2017-05-05 6505 3459350 1974 361328250 105.00 105.50 104.00 104.00 1.50 -1.42% 104.00 401 104.50 204 11.27
2017-05-08 6505 4198623 2683 435673292 105.00 105.50 103.00 103.50 0.50 -0.48% 103.50 359 104.00 565 11.21
2017-05-09 6505 5035731 2663 514600918 103.50 103.50 101.50 102.00 1.50 -1.45% 102.00 247 102.50 291 11.05
2017-05-10 6505 4792281 2822 487099162 102.00 102.50 101.00 102.00 0.00 0% 101.50 301 102.00 215 11.05
2017-05-11 6505 2956478 1747 306447966 103.00 104.50 103.00 103.50 1.50 1.47% 103.50 263 104.00 25 11.21
2017-05-12 6505 2675611 1547 279999155 105.00 105.00 104.00 105.00 1.50 1.45% 104.50 58 105.00 184 11.38
2017-05-15 6505 2787625 1848 294138053 105.50 106.50 104.50 106.50 1.50 1.43% 106.00 1 106.50 262 11.54
2017-05-16 6505 8499547 5273 920680842 108.50 109.00 107.50 109.00 2.50 2.35% 108.50 173 109.00 13 11.81
2017-05-17 6505 4777461 2881 507517593 108.50 108.50 105.50 106.50 2.50 -2.29% 106.00 81 106.50 30 11.54
2017-05-18 6505 3857782 2255 406113110 105.50 106.50 104.50 105.50 1.00 -0.94% 105.50 7 106.00 203 11.43
2017-05-19 6505 3732099 2061 389573895 105.00 105.00 104.00 104.50 1.00 -0.95% 104.00 279 104.50 295 11.32
2017-05-22 6505 4864177 2953 512137262 105.00 106.00 104.50 106.00 1.50 1.44% 105.50 96 106.00 250 11.48
2017-05-23 6505 4332767 2359 454361035 105.50 106.00 104.50 104.50 1.50 -1.42% 104.50 171 105.00 261 11.32
2017-05-24 6505 3607815 1983 382938890 105.00 107.00 105.00 106.00 1.50 1.44% 106.00 422 106.50 378 11.48
2017-05-25 6505 3220436 1598 342141216 106.00 107.00 105.50 106.00 0.00 0% 106.00 237 106.50 87 11.48
2017-05-26 6505 4242027 2108 449244346 105.50 106.50 105.00 106.00 0.00 0% 105.50 248 106.00 50 11.48
2017-05-31 6505 16802508 3032 1810835372 106.50 108.00 105.50 108.00 2.00 1.89% 107.50 6 108.00 749 11.70
2017-06-01 6505 5138562 2973 545071785 108.00 108.00 105.50 105.50 2.50 -2.31% 105.50 316 106.00 91 11.43
2017-06-02 6505 2462823 1337 261658738 106.00 107.00 106.00 106.00 0.50 0.47% 106.00 87 106.50 222 11.48
2017-06-03 6505 1402920 665 147838020 105.50 106.00 105.00 105.50 0.50 -0.47% 105.00 483 105.50 191 11.43
2017-06-06 6505 2941653 1345 310858718 107.00 107.00 105.50 106.00 1.00 0.47% 105.50 241 106.00 199 11.48
2017-06-07 6505 1478046 830 157583894 106.50 107.00 106.00 107.00 1.00 0.94% 106.50 9 107.00 1068 11.59
2017-06-08 6505 2455456 1481 259988336 106.50 106.50 105.50 106.00 1.00 -0.93% 105.50 374 106.00 239 11.48
2017-06-09 6505 2353082 1490 250735774 106.50 107.00 106.00 107.00 1.00 0.94% 106.50 281 107.00 761 11.59
2017-06-12 6505 2223689 1469 237535723 107.00 107.50 106.00 106.50 0.50 -0.47% 106.50 290 107.00 265 11.54
2017-06-13 6505 1203623 937 129060661 107.00 107.50 106.50 107.50 1.00 0.94% 107.00 123 107.50 318 11.65
2017-06-14 6505 1679736 1007 179250381 107.50 107.50 106.50 106.50 1.00 -0.93% 106.50 681 107.00 119 11.54
2017-06-15 6505 2348194 1145 249019064 106.50 107.00 105.50 106.00 0.50 -0.47% 105.50 536 106.00 338 11.48
2017-06-16 6505 5067590 2409 535983040 106.00 107.00 105.00 106.00 0.00 0% 106.00 89 106.50 507 11.48
2017-06-19 6505 2601501 1750 279994608 106.50 108.00 106.00 108.00 2.00 1.89% 107.50 146 108.00 617 11.70
2017-06-20 6505 3511255 1949 382164295 108.00 109.50 107.50 109.00 1.00 0.93% 109.00 544 109.50 31 11.81
2017-06-21 6505 5714294 2703 626240840 108.50 111.00 107.50 110.00 1.00 0.92% 109.50 261 110.00 253 11.92
2017-06-22 6505 3608800 1590 394920500 110.00 110.50 109.00 110.00 0.00 0% 109.50 57 110.00 151 11.92
2017-06-23 6505 4214578 1812 458888502 109.00 109.50 108.50 108.50 1.50 -1.36% 108.50 281 109.00 131 11.76
2017-06-26 6505 34126021 5193 2147483647 109.00 114.00 109.00 114.00 5.50 5.07% 114.00 80 114.50 195 12.35
2017-06-27 6505 15060766 8559 1751973978 115.50 119.00 115.00 117.50 3.50 3.07% 117.00 255 117.50 266 12.73
2017-06-28 6505 19287213 9025 2067674578 111.50 111.50 105.00 105.00 0.00 -10.64% 105.00 468 105.50 33 11.38
2017-06-29 6505 6437795 3382 674362975 106.00 106.50 104.00 105.00 0.00 0% 104.50 192 105.00 1863 11.38
2017-06-30 6505 6180228 3315 649387640 104.50 106.00 104.50 105.00 0.00 0% 104.50 348 105.00 126 11.38
2017-07-03 6505 2195701 1450 231486306 105.50 106.00 105.00 106.00 1.00 0.95% 105.50 59 106.00 417 11.48
2017-07-04 6505 2384252 1608 251581580 106.00 106.50 105.00 105.50 0.50 -0.47% 105.00 372 105.50 129 11.43
2017-07-05 6505 3567739 2000 373318459 105.00 105.50 104.00 105.50 0.00 0% 105.00 227 105.50 53 11.43
2017-07-06 6505 2965181 1232 309735505 105.00 105.50 104.00 104.50 1.00 -0.95% 104.00 683 104.50 127 11.32
2017-07-07 6505 1647459 1177 171918236 104.50 105.00 104.00 104.00 0.50 -0.48% 104.00 986 104.50 440 11.27
2017-07-10 6505 1970330 1140 203882150 104.00 104.50 103.00 103.00 1.00 -0.96% 103.00 551 103.50 411 11.16
2017-07-11 6505 4727704 2843 484637563 102.50 103.50 101.50 103.50 0.50 0.49% 103.00 229 103.50 39 11.21
2017-07-12 6505 2940965 2024 305366870 103.50 104.50 103.00 103.50 0.00 0% 103.50 152 104.00 1248 11.21
2017-07-13 6505 2985619 1608 310247995 104.00 104.50 103.50 103.50 0.00 0% 103.50 675 104.00 30 11.21
2017-07-14 6505 1923854 866 199238385 104.00 104.00 103.00 103.50 0.00 0% 103.00 661 103.50 151 11.21
2017-07-17 6505 4132160 2187 432343212 104.50 106.00 104.00 104.50 1.00 0.97% 104.00 188 104.50 43 11.32
2017-07-18 6505 1707531 1043 178567255 105.00 105.00 104.00 104.50 0.00 0% 104.50 25 105.00 1187 11.32
2017-07-19 6505 1653628 1361 173019940 105.00 105.00 104.00 104.50 0.00 0% 104.00 568 104.50 14 11.32
2017-07-20 6505 3804790 1960 398766950 104.50 105.50 104.00 105.00 0.50 0.48% 105.00 244 105.50 254 11.38
2017-07-21 6505 1434385 935 150742925 105.00 105.50 104.50 105.00 0.00 0% 105.00 560 105.50 341 11.38
2017-07-24 6505 1891180 847 197263900 104.50 105.00 104.00 104.50 0.50 -0.48% 104.00 277 104.50 258 11.32
2017-07-25 6505 3003122 1421 311655116 104.50 104.50 103.00 103.50 1.00 -0.96% 103.00 554 103.50 123 11.21
2017-07-26 6505 4708939 2251 487462680 104.00 104.50 103.00 103.50 0.00 0% 103.00 115 103.50 279 11.21
2017-07-27 6505 3570430 2026 374864358 104.00 106.00 103.50 106.00 2.50 2.42% 105.50 185 106.00 720 11.48
2017-07-28 6505 1146840 851 120779117 106.00 106.00 104.50 105.50 0.50 -0.47% 105.00 185 105.50 107 11.43
2017-07-31 6505 2178149 918 229916215 105.50 106.00 104.50 106.00 0.50 0.47% 105.50 81 106.00 389 11.48
2017-08-01 6505 1998436 1315 211970993 106.00 106.50 105.50 105.50 0.50 -0.47% 105.50 143 106.00 221 11.43
2017-08-02 6505 1784748 1196 188822288 105.50 106.50 105.50 106.00 0.50 0.47% 105.50 119 106.00 281 11.48
2017-08-03 6505 2323349 1392 243436466 105.00 105.50 104.50 104.50 1.50 -1.42% 104.50 126 105.00 318 13.43
2017-08-04 6505 3277034 1894 346511104 105.00 106.50 105.00 106.50 2.00 1.91% 106.00 65 106.50 646 13.69
2017-08-07 6505 3007054 1486 321757245 106.50 107.50 106.50 106.50 0.00 0% 106.50 44 107.00 523 13.69
2017-08-08 6505 4001915 2199 422143075 106.00 106.50 105.00 105.00 1.50 -1.41% 105.00 218 105.50 92 13.50
2017-08-09 6505 2481011 1492 261016666 105.00 106.00 104.50 105.00 0.00 0% 105.00 31 105.50 150 13.50
2017-08-10 6505 2603195 1096 270984280 105.00 105.50 103.50 103.50 1.50 -1.43% 103.50 364 104.00 179 13.30
2017-08-11 6505 1814588 1240 189232443 103.50 105.00 103.50 104.00 0.50 0.48% 104.00 277 104.50 87 13.37
2017-08-14 6505 2027062 1168 211850448 104.50 105.50 103.50 104.00 0.00 0% 103.50 370 104.00 47 13.37
2017-08-15 6505 1934452 1024 202549460 104.50 105.00 104.00 105.00 1.00 0.96% 104.50 7 105.00 165 13.50
2017-08-16 6505 4710712 2838 487037191 104.50 104.50 102.50 103.00 2.00 -1.9% 102.50 297 103.00 67 13.24
2017-08-17 6505 1682291 962 173627614 103.00 104.00 103.00 103.00 0.00 0% 102.50 462 103.00 3 13.24
2017-08-18 6505 2095958 1478 214083174 102.50 103.00 102.00 102.00 1.00 -0.97% 102.00 120 102.50 225 13.11
2017-08-21 6505 1639075 1115 168791261 102.00 104.00 102.00 103.50 1.50 1.47% 103.00 242 103.50 71 13.30
2017-08-22 6505 613463 449 63371416 103.00 104.00 103.00 103.00 0.50 -0.48% 103.00 205 103.50 191 13.24
2017-08-23 6505 2411451 1704 247747177 103.00 104.00 102.00 102.00 1.00 -0.97% 102.00 483 102.50 199 13.11
2017-08-24 6505 3375390 1934 351281560 102.00 105.00 102.00 104.00 2.00 1.96% 104.00 299 104.50 140 13.37
2017-08-25 6505 1815524 1173 190212753 104.00 105.00 104.00 105.00 1.00 0.96% 104.50 248 105.00 31 13.50
2017-08-28 6505 1845713 1179 194229215 105.00 105.50 104.50 105.50 0.50 0.48% 105.00 288 105.50 146 13.56
2017-08-29 6505 1915968 1097 200995140 105.00 105.50 104.50 105.00 0.50 -0.47% 105.00 37 105.50 404 13.50
2017-08-30 6505 3491912 2310 367936713 105.50 106.00 105.00 106.00 1.00 0.95% 105.50 43 106.00 897 13.62
2017-08-31 6505 5308064 2279 565356784 106.00 107.00 105.50 106.50 0.50 0.47% 106.50 224 107.00 1180 13.69
2017-09-01 6505 3083397 1882 329520770 106.50 107.50 106.00 106.50 0.00 0% 106.50 369 107.00 283 13.69
2017-09-04 6505 2681541 1182 287602651 106.50 107.50 106.50 107.50 1.00 0.94% 107.00 158 107.50 196 13.82
2017-09-05 6505 2849191 1776 307098529 107.50 108.00 107.00 108.00 0.50 0.47% 107.50 72 108.00 486 13.88
2017-09-06 6505 3317351 1853 352611877 107.50 107.50 105.50 106.50 1.50 -1.39% 106.00 372 106.50 149 13.69
2017-09-07 6505 2545013 1601 272448391 107.00 108.00 106.50 107.00 0.50 0.47% 106.50 146 107.00 77 13.75
2017-09-08 6505 2017312 1173 214701224 107.00 107.00 106.00 107.00 0.00 0% 106.50 31 107.00 288 13.75
2017-09-11 6505 1570835 860 167346010 107.00 107.50 106.00 106.00 1.00 -0.93% 106.00 192 106.50 36 13.62
2017-09-12 6505 1078957 609 114908917 106.00 107.00 106.00 107.00 1.00 0.94% 106.50 71 107.00 613 13.75
2017-09-13 6505 2102158 1385 222873590 106.50 107.00 105.00 105.00 2.00 -1.87% 105.00 485 105.50 15 13.50
2017-09-14 6505 2884854 1749 307287024 105.00 107.50 105.00 106.00 1.00 0.95% 106.00 274 107.00 113 13.62
2017-09-15 6505 3978168 1297 423175308 106.50 107.50 106.00 106.00 0.00 0% 105.50 646 106.00 121 13.62
2017-09-18 6505 2064961 1544 218913366 106.50 107.00 105.50 106.50 0.50 0.47% 106.50 42 107.00 245 13.69
2017-09-19 6505 2398667 1131 252663535 106.50 106.50 104.50 105.00 1.50 -1.41% 104.50 331 105.00 169 13.50
2017-09-20 6505 2715930 1447 285014650 105.00 105.50 104.00 105.50 0.50 0.48% 105.00 97 105.50 43 13.56
2017-09-21 6505 1468035 771 154191675 105.00 106.00 104.50 105.00 0.50 -0.47% 104.50 433 105.00 35 13.50
2017-09-22 6505 1512911 939 158284155 104.50 105.50 104.00 104.50 0.50 -0.48% 104.00 631 104.50 23 13.43
2017-09-25 6505 2188146 1037 228657830 104.50 105.50 104.00 105.50 1.00 0.96% 105.00 670 105.50 73 13.56
2017-09-26 6505 2356762 1145 248484010 105.50 106.50 104.50 105.00 0.50 -0.47% 105.00 78 105.50 88 13.50
2017-09-27 6505 1554044 840 164590639 105.00 106.50 105.00 106.00 1.00 0.95% 105.50 322 106.00 19 13.62
2017-09-28 6505 2241681 1034 235201661 105.50 106.00 104.50 104.50 1.50 -1.42% 104.50 214 105.00 192 13.43
2017-09-29 6505 1420916 751 148509719 104.50 105.00 104.00 104.50 0.00 0% 104.00 739 104.50 27 13.43
2017-09-30 6505 1158675 527 122489050 105.00 106.50 105.00 106.00 1.50 1.44% 105.50 54 106.00 14 13.62
2017-10-02 6505 2074325 1352 221269106 106.00 107.00 105.50 107.00 1.00 0.94% 106.50 22 107.00 376 13.75
2017-10-03 6505 2370250 1715 252811120 107.00 107.00 106.00 107.00 0.00 0% 106.50 163 107.00 392 13.75
2017-10-05 6505 2651932 1555 284139255 106.50 107.50 106.50 107.00 0.00 0% 107.00 97 107.50 745 13.75
2017-10-06 6505 2733634 1455 293136338 107.00 107.50 106.50 107.50 0.50 0.47% 107.00 228 107.50 281 13.82
2017-10-11 6505 3661341 1803 391350487 107.50 107.50 106.50 107.00 0.50 -0.47% 107.00 37 107.50 201 13.75
2017-10-12 6505 3887251 1177 415245357 107.50 107.50 106.50 106.50 0.50 -0.47% 106.50 99 107.00 52 13.69
2017-10-13 6505 2135195 731 225913670 106.50 107.00 105.50 105.50 1.00 -0.94% 105.50 32 106.00 229 13.56
2017-10-16 6505 2360695 1255 248266817 105.50 106.00 105.00 105.50 0.00 0% 105.00 76 105.50 179 13.56
2017-10-17 6505 2000186 1293 210989030 105.50 106.00 105.00 105.50 0.00 0% 105.50 251 106.00 104 13.56
2017-10-18 6505 2783575 1579 294952950 105.50 106.50 105.50 106.50 1.00 0.95% 106.00 281 106.50 181 13.69
2017-10-19 6505 2944908 1403 313051291 107.00 107.00 106.00 106.00 0.50 -0.47% 106.00 528 106.50 128 13.62
2017-10-20 6505 8748896 1882 917009080 106.00 106.50 104.00 105.00 1.00 -0.94% 105.00 222 105.50 895 13.50
2017-10-23 6505 2474294 1105 258083220 104.50 105.00 104.00 104.50 0.50 -0.48% 104.00 456 104.50 235 13.43
2017-10-24 6505 1992667 780 208737180 104.50 105.00 104.00 105.00 0.50 0.48% 104.50 143 105.00 91 13.50
2017-10-25 6505 1844476 862 193365215 104.50 105.50 104.50 105.50 0.50 0.48% 105.00 5 105.50 438 13.56
2017-10-26 6505 938578 309 98375976 105.00 105.50 104.50 105.00 0.50 -0.47% 104.50 697 105.00 63 13.50
2017-10-27 6505 1035935 463 108472675 105.00 105.00 104.50 105.00 0.00 0% 104.50 119 105.00 261 13.50
2017-10-30 6505 826896 453 86749131 105.00 105.50 104.50 104.50 0.50 -0.48% 104.50 270 105.00 78 13.43
2017-10-31 6505 1088426 589 114447941 104.50 105.50 104.00 105.50 1.00 0.96% 105.00 163 105.50 286 13.56
2017-11-01 6505 1399465 760 147886053 105.50 106.00 105.00 105.50 0.00 0% 105.50 117 106.00 321 13.56
2017-11-02 6505 1367537 657 144578885 105.00 106.00 105.00 105.50 0.00 0% 105.50 602 106.00 192 13.56
2017-11-03 6505 1014630 477 107781780 105.50 106.50 105.50 106.50 1.00 0.95% 106.00 490 106.50 662 13.69
2017-11-06 6505 1269876 929 134441915 106.00 106.50 105.50 105.50 1.00 -0.94% 105.50 521 106.00 8 13.56
2017-11-07 6505 1265106 660 134554784 106.00 107.00 106.00 106.50 1.00 0.95% 106.00 348 106.50 97 13.69
2017-11-08 6505 1533053 1102 163033642 106.00 107.00 106.00 106.50 0.00 0% 106.50 56 107.00 954 13.69
2017-11-09 6505 2649456 1556 280711336 106.50 107.00 105.00 105.00 1.50 -1.41% 105.00 329 105.50 16 12.54
2017-11-10 6505 684967 560 72154002 105.00 106.00 105.00 106.00 1.00 0.95% 105.50 75 106.00 306 12.66
2017-11-13 6505 2983591 1275 319007937 106.00 107.50 106.00 106.50 0.50 0.47% 106.50 708 107.00 207 12.72
2017-11-14 6505 1456621 879 155128131 106.50 107.00 106.00 106.50 0.00 0% 106.00 553 106.50 4 12.72
2017-11-15 6505 2786866 1397 297578726 106.50 107.50 106.00 106.50 0.00 0% 106.50 235 107.00 91 12.72
2017-11-16 6505 1647877 1093 175005397 106.00 106.50 106.00 106.00 0.50 -0.47% 106.00 128 106.50 218 12.66
2017-11-17 6505 1423264 870 151111484 106.50 106.50 106.00 106.00 0.00 0% 106.00 220 106.50 326 12.66
2017-11-20 6505 1112282 796 117725748 106.00 106.50 105.50 105.50 0.50 -0.47% 105.50 379 106.00 323 12.60
2017-11-21 6505 4173578 1812 445685053 105.50 107.50 105.50 107.00 1.50 1.42% 107.00 70 107.50 463 12.78
2017-11-22 6505 2941226 1770 316584290 107.50 108.00 106.50 108.00 1.00 0.93% 107.50 504 108.00 976 12.90
2017-11-23 6505 967462 504 104072934 108.00 108.00 107.00 107.50 0.50 -0.46% 107.00 571 107.50 28 12.84
2017-11-24 6505 1388748 740 148518905 107.50 107.50 106.50 107.50 0.00 0% 107.00 152 107.50 307 12.84
2017-11-27 6505 994488 681 106636704 107.50 108.00 107.00 107.00 0.50 -0.47% 107.00 396 107.50 177 12.78
2017-11-28 6505 2676090 1089 284142040 107.00 107.50 105.50 106.00 1.00 -0.93% 105.50 188 106.00 1382 12.66
2017-11-29 6505 1394684 907 148220504 106.50 107.00 106.00 106.00 0.00 0% 106.00 324 106.50 69 12.66
2017-11-30 6505 4257814 1087 452417284 106.00 107.00 105.50 106.00 0.00 0% 106.00 30 106.50 283 12.66
2017-12-01 6505 3309158 1928 355359481 106.00 108.50 105.50 108.00 2.00 1.89% 107.50 42 108.00 76 12.90
2017-12-04 6505 4674905 1934 509975145 108.00 110.00 107.50 109.50 1.50 1.39% 109.00 151 109.50 228 13.08
2017-12-05 6505 6359888 4135 702036115 109.00 111.50 108.50 111.00 1.50 1.37% 110.50 36 111.00 351 13.26
2017-12-06 6505 3821166 1729 421494594 111.00 111.50 108.50 109.00 2.00 -1.8% 109.00 10 109.50 125 13.02
2017-12-07 6505 1837681 897 199653419 108.50 109.50 107.50 108.50 0.50 -0.46% 108.50 89 109.00 57 12.96
2017-12-08 6505 1464055 821 158749440 108.50 109.00 108.00 108.00 0.50 -0.46% 108.00 128 108.50 96 12.90
2017-12-11 6505 1393629 891 152245061 108.00 110.00 108.00 109.00 1.00 0.93% 109.00 554 109.50 36 13.02
2017-12-12 6505 1741507 942 190854011 109.00 110.00 109.00 109.50 0.50 0.46% 109.50 85 110.00 227 13.08
2017-12-13 6505 4117241 2235 461539103 110.00 113.00 110.00 113.00 3.50 3.2% 112.50 19 113.00 138 13.50
2017-12-14 6505 2149107 1109 243731536 114.50 114.50 112.50 113.00 0.00 0% 112.50 46 113.00 157 13.50
2017-12-15 6505 3276018 1202 367905016 112.50 113.00 112.00 112.00 1.00 -0.88% 111.50 304 112.00 180 13.38
2017-12-18 6505 2557129 1463 293300261 113.00 115.50 113.00 115.00 3.00 2.68% 114.50 100 115.00 44 13.74
2017-12-19 6505 2969206 1716 344101785 115.00 116.50 115.00 116.00 1.00 0.87% 115.50 55 116.00 253 13.86
2017-12-20 6505 1741036 1438 199647104 116.50 116.50 114.00 114.00 2.00 -1.72% 114.00 190 114.50 71 13.62
2017-12-21 6505 2470914 1563 279946196 114.00 115.00 112.50 114.00 0.00 0% 113.50 76 114.00 7 13.62
2017-12-22 6505 2552915 1750 288915435 114.50 115.50 112.50 113.00 1.00 -0.88% 113.00 101 113.50 363 13.50
2017-12-25 6505 2205747 1146 247918411 113.00 113.50 111.00 113.00 0.00 0% 113.00 20 113.50 190 13.50
2017-12-26 6505 1815668 947 204869646 113.00 114.50 112.00 112.50 0.50 -0.44% 112.50 16 113.00 179 13.44
2017-12-27 6505 4521523 2992 522715922 113.00 117.00 113.00 117.00 4.50 4% 116.50 105 117.00 110 13.98
2017-12-28 6505 3844575 1815 445511904 117.00 117.50 115.00 116.00 1.00 -0.85% 115.50 27 116.00 298 13.86
2017-12-29 6505 2988618 1712 347176371 116.00 117.00 115.50 115.50 0.50 -0.43% 115.50 51 116.00 163 13.80