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　115.00
0
0%		117.50
2.5
2.17%		119.00
1.5
1.28%		120.00
1
0.84%		 　122.00
2
1.67%		120.50
-1.5
-1.23%		120.00
-0.5
-0.41%		119.50
-0.5
-0.42%		120.00
0.5
0.42%		 　120.00
0
0%		120.00
0
0%		120.00
0
0%		120.50
0.5
0.42%		121.00
0.5
0.41%		 　120.50
-0.5
-0.41%		122.50
2
1.66%		121.50
-1
-0.82%		123.00
1.5
1.23%		124.00
1
0.81%		 　126.50
2.5
2.02%		124.00
-2.5
-1.98%		124.00
0
0%		121.15
2 月124.50
0.5
0.4%		120.50
-4
-3.21%		 　119.50
-1
-0.83%		113.00
-6.5
-5.44%		116.00
3
2.65%		115.50
-0.5
-0.43%		116.00
0.5
0.43%		 　111.50
-4.5
-3.88%		 　　　　　　　115.50
4
3.59%		113.00
-2.5
-2.16%		115.50
2.5
2.21%		 　118.00
2.5
2.16%		117.00
-1
-0.85%		 116.1
3 月114.50
-2.5
-2.14%		112.50
-2
-1.75%		 　111.50
-1
-0.89%		114.00
2.5
2.24%		113.00
-1
-0.88%		114.50
1.5
1.33%		113.50
-1
-0.87%		 　116.00
2.5
2.2%		117.50
1.5
1.29%		117.50
0
0%		117.00
-0.5
-0.43%		 　　　115.50
-1.5
-1.28%		106.00
-9.5
-8.23%		116.50
10.5
9.91%		117.50
1
0.86%		 　118.50
1
0.85%		119.50
1
0.84%		118.50
-1
-0.84%		118.50
0
0%		119.50
1
0.84%		118.50
-1
-0.84%		115.66
4 月 117.00
-1.5
-1.27%		116.00
-1
-0.85%		 　　　　119.00
3
2.59%		117.50
-1.5
-1.26%		119.50
2
1.7%		120.00
0.5
0.42%		120.50
0.5
0.42%		 　119.00
-1.5
-1.24%		117.50
-1.5
-1.26%		118.50
1
0.85%		119.00
0.5
0.42%		119.50
0.5
0.42%		 　119.00
-0.5
-0.42%		117.50
-1.5
-1.26%		120.50
3
2.55%		119.00
-1.5
-1.24%		119.00
0
0%		 　121.50
2.5
2.1%		 118.96
5 月　120.00
-1.5
-1.23%		118.50
-1.5
-1.25%		118.00
-0.5
-0.42%		 　118.50
0.5
0.42%		121.50
3
2.53%		120.50
-1
-0.82%		123.00
2.5
2.07%		125.50
2.5
2.03%		 　125.50
0
0%		122.50
-3
-2.39%		123.50
1
0.82%		125.50
2
1.62%		124.00
-1.5
-1.2%		 　125.50
1.5
1.21%		125.00
-0.5
-0.4%		122.00
-3
-2.4%		122.50
0.5
0.41%		122.50
0
0%		 　121.00
-1.5
-1.22%		120.50
-0.5
-0.41%		118.00
-2.5
-2.07%		121.50
3.5
2.97%		122.13
6 月122.00
0.5
0.41%		 　123.50
1.5
1.23%		121.50
-2
-1.62%		124.00
2.5
2.06%		 124.00
0
0%		 　123.50
-0.5
-0.4%		123.00
-0.5
-0.4%		121.00
-2
-1.63%		119.50
-1.5
-1.24%		121.00
1.5
1.26%		 　　118.50
-2.5
-2.07%		121.00
2.5
2.11%		119.50
-1.5
-1.24%		120.00
0.5
0.42%		 　119.50
-0.5
-0.42%		121.50
2
1.67%		121.00
-0.5
-0.41%		121.00
0
0%		122.50
1.5
1.24%		 121.48
7 月　121.00
-1.5
-1.22%		123.00
2
1.65%		115.50
-7.5
-6.1%		119.00
3.5
3.03%		116.00
-3
-2.52%		 　117.50
1.5
1.29%		118.00
0.5
0.43%		119.00
1
0.85%		118.50
-0.5
-0.42%		121.00
2.5
2.11%		 　119.00
-2
-1.65%		118.50
-0.5
-0.42%		120.50
2
1.69%		120.00
-0.5
-0.41%		120.50
0.5
0.42%		 　121.00
0.5
0.41%		120.50
-0.5
-0.41%		119.50
-1
-0.83%		120.00
0.5
0.42%		120.00
0
0%		 　119.00
-1
-0.83%		120.50
1.5
1.26%		119.38
8 月120.50
0
0%		118.50
-2
-1.66%		121.00
2.5
2.11%		 　121.50
0.5
0.41%		119.00
-2.5
-2.06%		121.00
2
1.68%		120.00
-1
-0.83%		120.50
0.5
0.42%		 　119.50
-1
-0.83%		120.50
1
0.84%		120.50
0
0%		120.50
0
0%		121.00
0.5
0.41%		 　123.50
2.5
2.07%		125.00
1.5
1.21%		125.00
0
0%		125.00
0
0%		127.00
2
1.6%		 　128.00
1
0.79%		128.00
0
0%		128.00
0
0%		125.00
-3
-2.34%		126.00
1
0.8%		122.85
9 月 　124.50
-1.5
-1.19%		126.50
2
1.61%		124.00
-2.5
-1.98%		124.00
0
0%		123.50
-0.5
-0.4%		 　124.50
1
0.81%		125.50
1
0.8%		127.50
2
1.59%		133.00
5.5
4.31%		132.00
-1
-0.75%		 　129.50
-2.5
-1.89%		132.50
3
2.32%		137.00
4.5
3.4%		139.00
2
1.46%		147.00
8
5.76%		 　　142.00
-5
-3.4%		146.00
4
2.82%		148.00
2
1.37%		148.00
0
0%		 134.62
10 月148.50
0.5
0.34%		147.00
-1.5
-1.01%		140.00
-7
-4.76%		137.50
-2.5
-1.79%		132.50
-5
-3.64%		 　133.00
0.5
0.38%		135.00
2
1.5%		 126.50
-8.5
-6.3%		127.00
0.5
0.4%		 　123.00
-4
-3.15%		125.50
2.5
2.03%		123.00
-2.5
-1.99%		123.00
0
0%		119.50
-3.5
-2.85%		 　123.00
3.5
2.93%		120.50
-2.5
-2.03%		120.50
0
0%		122.00
1.5
1.24%		118.50
-3.5
-2.87%		 　118.50
0
0%		118.50
0
0%		122.00
3.5
2.95%		126.98
11 月122.00
0
0%		120.50
-1.5
-1.23%		 　121.50
1
0.83%		120.50
-1
-0.82%		120.00
-0.5
-0.41%		119.50
-0.5
-0.42%		117.00
-2.5
-2.09%		 　117.00
0
0%		113.00
-4
-3.42%		111.00
-2
-1.77%		 112.00
1
0.9%		 　115.00
3
2.68%		115.00
0
0%		112.00
-3
-2.61%		115.00
3
2.68%		113.50
-1.5
-1.3%		 　112.50
-1
-0.88%		113.00
0.5
0.44%		114.00
1
0.88%		111.00
-3
-2.63%		111.50
0.5
0.45%		 115.56
12 月　　115.50
4
3.59%		112.50
-3
-2.6%		113.00
0.5
0.44%		110.50
-2.5
-2.21%		113.00
2.5
2.26%		 　113.00
0
0%		112.00
-1
-0.88%		112.50
0.5
0.45%		113.00
0.5
0.44%		111.00
-2
-1.77%		 　112.50
1.5
1.35%		110.50
-2
-1.78%		111.50
1
0.9%		109.50
-2
-1.79%		109.00
-0.5
-0.46%		107.50
-1.5
-1.38%		 104.50
-3
-2.79%		103.00
-1.5
-1.44%		103.00
0
0%		109.50
6.5
6.31%		109.00
-0.5
-0.46%		　　　110.23

說明:最高漲幅:9.91%最低跌幅:-8.23% 最高價:148.50最低價:103.00平均價:120.6,灰色底表示週末,漲135天(248)元,跌133天(-268.5)元,平盤37天
10%=1,6%=2,4%=5,3%=15,2%=35,1%=42,0%=72,-0%=1,-1%=2,-2%=3,-3%=3,-4%=14,-5%=26,-6%=32,-7%=52,

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
2018-01-02 6505 2307645 1410 266541175 116.50 117.00 115.00 115.00 0.50 0% 115.00 170 115.50 242 13.74
2018-01-03 6505 4643505 2182 541936085 116.00 118.00 115.50 117.50 2.50 2.17% 117.00 183 117.50 35 14.04
2018-01-04 6505 4370063 2507 515693958 118.00 119.00 117.00 119.00 1.50 1.28% 118.50 2 119.00 441 14.22
2018-01-05 6505 4025696 2640 481374163 119.00 120.00 119.00 120.00 1.00 0.84% 119.50 1 120.00 496 14.34
2018-01-08 6505 4809348 2962 581870773 120.50 123.00 119.00 122.00 2.00 1.67% 121.50 25 122.00 272 14.58
2018-01-09 6505 6721767 3010 807380540 122.00 122.00 119.00 120.50 1.50 -1.23% 120.50 132 121.00 352 14.40
2018-01-10 6505 4954450 2748 594804500 120.50 121.00 119.00 120.00 0.50 -0.41% 119.50 87 120.00 42 14.34
2018-01-11 6505 3515770 1884 420533506 121.00 121.50 119.00 119.50 0.50 -0.42% 119.00 113 119.50 330 14.28
2018-01-12 6505 3360346 2407 402261838 120.50 121.00 119.00 120.00 0.50 0.42% 119.50 41 120.00 51 14.34
2018-01-15 6505 2314201 1293 277043511 120.50 121.00 119.00 120.00 0.00 0% 119.50 124 120.00 662 14.34
2018-01-16 6505 2241239 1674 268692057 120.00 120.00 119.00 120.00 0.00 0% 119.50 81 120.00 1 14.34
2018-01-17 6505 7023727 2868 855074240 120.00 124.00 119.50 120.00 0.00 0% 119.50 107 120.00 19 14.34
2018-01-18 6505 3648049 2025 442315880 122.00 122.00 120.50 120.50 0.50 0.42% 120.50 33 121.00 165 14.40
2018-01-19 6505 1322490 723 159769041 121.00 121.50 120.50 121.00 0.50 0.41% 120.50 92 121.00 296 14.46
2018-01-22 6505 3926266 1916 469144920 120.00 121.00 118.50 120.50 0.50 -0.41% 120.50 9 121.00 435 14.40
2018-01-23 6505 2713968 1419 330296096 121.00 122.50 120.00 122.50 2.00 1.66% 122.00 44 122.50 36 14.64
2018-01-24 6505 2361992 1348 286077025 122.50 122.50 120.00 121.50 1.00 -0.82% 121.00 9 121.50 148 14.52
2018-01-25 6505 3350264 1551 409317208 121.50 123.00 121.00 123.00 1.50 1.23% 122.50 6 123.00 303 14.70
2018-01-26 6505 2524355 1443 311842336 122.50 124.00 122.00 124.00 1.00 0.81% 123.50 16 124.00 38 14.81
2018-01-29 6505 2564709 1525 321903834 125.50 126.50 124.00 126.50 2.50 2.02% 126.50 7 127.00 320 15.11
2018-01-30 6505 2053042 1499 256241208 125.50 125.50 124.00 124.00 2.50 -1.98% 124.00 54 124.50 24 14.81
2018-01-31 6505 3432323 1761 423830384 122.50 127.00 120.50 124.00 0.00 0% 124.00 107 125.00 33 14.81
2018-02-01 6505 2097958 1380 260826767 125.00 125.00 123.50 124.50 0.50 0.4% 124.00 147 124.50 16 14.87
2018-02-02 6505 3280733 2139 398723815 123.50 123.50 120.00 120.50 4.00 -3.21% 120.00 404 120.50 7 14.40
2018-02-05 6505 4751767 2266 561755153 118.00 121.00 116.50 119.50 1.00 -0.83% 119.50 46 120.00 121 14.28
2018-02-06 6505 8222123 3968 928172022 115.50 115.50 110.00 113.00 6.50 -5.44% 112.50 222 113.00 1068 13.50
2018-02-07 6505 8700670 4765 1026804220 115.00 121.00 114.50 116.00 3.00 2.65% 115.50 158 116.00 103 13.86
2018-02-08 6505 3970757 2927 456377326 116.00 117.00 114.00 115.50 0.50 -0.43% 115.00 63 115.50 25 13.80
2018-02-09 6505 5040865 2320 573795840 112.00 116.50 111.50 116.00 0.50 0.43% 116.00 42 116.50 91 13.86
2018-02-12 6505 4097668 2386 464034984 114.50 115.00 111.50 111.50 4.50 -3.88% 111.50 233 112.50 90 13.32
2018-02-21 6505 4103166 2278 471332164 113.50 116.00 113.50 115.50 4.00 3.59% 115.50 33 116.00 357 13.80
2018-02-22 6505 3165960 2023 358453940 114.50 114.50 112.50 113.00 2.50 -2.16% 113.00 46 113.50 151 13.50
2018-02-23 6505 2231728 1556 256312579 113.50 115.50 113.50 115.50 2.50 2.21% 115.00 150 115.50 389 13.80
2018-02-26 6505 3830702 2270 449354536 116.00 118.50 115.50 118.00 2.50 2.16% 117.50 72 118.00 4 14.10
2018-02-27 6505 3238496 1262 380898032 118.00 118.50 117.00 117.00 1.00 -0.85% 117.00 467 117.50 40 13.98
2018-03-01 6505 3303630 1860 379145450 114.50 116.00 114.00 114.50 2.50 -2.14% 114.50 129 115.00 16 13.68
2018-03-02 6505 3802989 1895 427231257 113.00 113.50 111.50 112.50 2.00 -1.75% 112.50 85 113.00 112 13.44
2018-03-05 6505 3305729 1511 370825239 113.50 114.00 111.50 111.50 1.00 -0.89% 111.50 280 112.00 100 13.32
2018-03-06 6505 1399378 961 158927092 113.00 114.00 112.50 114.00 2.50 2.24% 113.50 216 114.00 159 13.62
2018-03-07 6505 2258069 1180 256872328 113.00 114.50 113.00 113.00 1.00 -0.88% 113.00 172 113.50 4 13.50
2018-03-08 6505 1585610 1120 180841838 113.00 114.50 113.00 114.50 1.50 1.33% 114.00 18 114.50 6903 13.68
2018-03-09 6505 1399608 1161 159459612 114.50 114.50 113.50 113.50 1.00 -0.87% 113.50 100 114.00 73 13.56
2018-03-12 6505 1126476 822 130265716 115.50 116.00 115.00 116.00 2.50 2.2% 115.50 347 116.00 238 13.86
2018-03-13 6505 2332977 1265 271966791 115.50 117.50 115.00 117.50 1.50 1.29% 117.00 88 117.50 184 14.04
2018-03-14 6505 2646971 754 310676088 117.00 117.50 116.50 117.50 0.00 0% 117.00 94 117.50 56 14.04
2018-03-15 6505 674063 467 78799371 116.50 117.50 116.50 117.00 0.50 -0.43% 116.50 44 117.00 57 13.90
2018-03-20 6505 1434798 839 165744164 116.00 116.00 115.00 115.50 0.50 -1.28% 115.50 193 116.00 126 13.72
2018-03-21 6505 18057215 2233 1938215300 116.50 117.00 106.00 106.00 9.50 -8.23% 106.00 512 110.00 2 12.59
2018-03-22 6505 7844113 2017 901974159 116.50 116.50 116.50 116.50 10.50 9.91% 116.50 6304 0.00 0 13.84
2018-03-23 6505 11589211 3102 1343807687 114.00 117.50 113.50 117.50 1.00 0.86% 117.00 511 117.50 438 13.95
2018-03-26 6505 2335797 1172 275809343 117.50 118.50 117.00 118.50 1.00 0.85% 118.00 77 118.50 182 14.07
2018-03-27 6505 3523055 1513 419363545 119.00 120.00 118.00 119.50 1.00 0.84% 119.00 66 119.50 3 14.19
2018-03-28 6505 1713595 889 203366002 118.00 119.50 118.00 118.50 1.00 -0.84% 118.50 137 119.00 54 14.07
2018-03-29 6505 2813164 1374 334480516 119.50 120.00 117.50 118.50 0.00 0% 118.50 143 119.00 55 14.07
2018-03-30 6505 2544767 1447 303409773 118.50 120.00 118.50 119.50 1.00 0.84% 119.50 60 120.00 311 14.19
2018-03-31 6505 372404 196 44395873 119.50 120.00 118.50 118.50 1.00 -0.84% 118.50 19 119.00 17 14.07
2018-04-02 6505 773849 499 90871682 119.00 119.00 117.00 117.00 1.50 -1.27% 117.00 3 117.50 187 13.90
2018-04-03 6505 2099150 1522 243930050 116.50 117.00 116.00 116.00 1.00 -0.85% 116.00 316 116.50 101 13.78
2018-04-09 6505 2716877 1619 319220417 117.50 119.00 116.00 119.00 3.00 2.59% 118.50 4 119.00 221 14.13
2018-04-10 6505 1995602 799 234755036 117.50 118.50 117.00 117.50 1.50 -1.26% 117.50 414 118.00 187 13.95
2018-04-11 6505 1984340 1214 234959123 117.50 119.50 117.50 119.50 2.00 1.7% 119.00 2 119.50 285 14.19
2018-04-12 6505 1802865 875 215378300 119.50 120.00 118.50 120.00 0.50 0.42% 119.50 3 120.00 67 14.25
2018-04-13 6505 2344710 1240 280456551 119.00 120.50 118.00 120.50 0.50 0.42% 120.50 44 121.00 219 14.31
2018-04-16 6505 1344373 740 161241260 121.50 121.50 119.00 119.00 1.50 -1.24% 119.00 129 119.50 6 14.13
2018-04-17 6505 2757082 1668 324426628 119.00 119.50 117.00 117.50 1.50 -1.26% 117.50 17 118.00 135 13.95
2018-04-18 6505 1873906 1069 223009765 118.00 120.00 117.50 118.50 1.00 0.85% 118.50 245 119.00 10 14.07
2018-04-19 6505 2288294 1280 272777335 118.50 120.00 118.50 119.00 0.50 0.42% 118.50 438 119.00 2 14.13
2018-04-20 6505 1049728 758 125117491 118.50 119.50 118.00 119.50 0.50 0.42% 119.00 385 119.50 112 14.19
2018-04-23 6505 2359296 1346 281072072 119.50 120.00 118.00 119.00 0.50 -0.42% 118.50 51 119.00 381 14.13
2018-04-24 6505 2436355 1021 286503140 118.50 119.00 117.00 117.50 1.50 -1.26% 117.00 357 118.00 160 13.95
2018-04-25 6505 1921753 926 228520230 116.50 120.50 116.50 120.50 3.00 2.55% 120.00 35 120.50 102 14.31
2018-04-26 6505 2246430 1225 267106670 120.50 120.50 118.00 119.00 1.50 -1.24% 119.00 17 119.50 39 14.13
2018-04-27 6505 1391588 943 165120972 119.00 119.50 118.00 119.00 0.00 0% 118.50 37 119.00 92 14.13
2018-04-30 6505 1856862 944 224367802 119.00 121.50 119.00 121.50 2.50 2.1% 121.00 49 121.50 103 14.43
2018-05-02 6505 1519184 945 183388667 120.50 121.50 119.50 120.00 1.50 -1.23% 119.50 113 120.00 94 14.25
2018-05-03 6505 1757175 1173 209283825 119.00 119.50 118.50 118.50 1.50 -1.25% 118.50 85 119.00 37 14.89
2018-05-04 6505 1101417 707 130205911 118.50 119.00 118.00 118.00 0.50 -0.42% 118.00 38 118.50 14 14.82
2018-05-07 6505 1309529 941 154907681 118.50 119.00 117.50 118.50 0.50 0.42% 118.50 10 119.00 119 14.89
2018-05-08 6505 2586557 1674 312750897 119.50 121.50 118.50 121.50 3.00 2.53% 121.00 23 121.50 133 15.26
2018-05-09 6505 2283633 1411 276838270 120.50 122.00 120.00 120.50 1.00 -0.82% 120.50 63 121.00 4 15.14
2018-05-10 6505 3959685 2145 491434755 121.50 125.50 121.50 123.00 2.50 2.07% 123.00 32 123.50 47 15.45
2018-05-11 6505 4426460 2583 558745500 124.00 128.00 123.50 125.50 2.50 2.03% 125.50 36 126.00 38 15.77
2018-05-14 6505 2924666 1733 371992071 126.00 129.00 125.50 125.50 0.00 0% 125.50 333 126.00 1 15.77
2018-05-15 6505 4495190 2802 557645764 125.00 125.50 122.50 122.50 3.00 -2.39% 122.50 130 123.50 95 15.39
2018-05-16 6505 2628354 1407 324076714 122.00 124.50 122.00 123.50 1.00 0.82% 123.00 146 123.50 101 15.52
2018-05-17 6505 3294124 2153 414732500 124.50 127.50 124.00 125.50 2.00 1.62% 125.50 197 126.00 7 15.77
2018-05-18 6505 2978320 1359 371695180 126.50 127.50 123.50 124.00 1.50 -1.2% 124.00 306 124.50 56 15.58
2018-05-21 6505 1753880 1066 220336932 124.00 126.50 124.00 125.50 1.50 1.21% 125.50 12 126.00 172 15.77
2018-05-22 6505 2932004 1150 368461000 126.00 127.00 124.50 125.00 0.50 -0.4% 125.00 52 125.50 54 15.70
2018-05-23 6505 3286344 1998 405324130 125.00 125.00 122.00 122.00 3.00 -2.4% 122.00 216 122.50 854 15.33
2018-05-24 6505 1433564 819 175652582 122.50 123.50 121.50 122.50 0.50 0.41% 122.00 151 122.50 56 15.39
2018-05-25 6505 1373791 926 168269893 122.00 123.00 122.00 122.50 0.00 0% 122.00 85 122.50 71 15.39
2018-05-28 6505 2473406 1407 298171126 122.00 122.00 119.50 121.00 1.50 -1.22% 120.50 107 121.00 20 15.20
2018-05-29 6505 2663978 1617 319897839 120.50 121.00 119.50 120.50 0.50 -0.41% 120.50 116 121.00 92 15.14
2018-05-30 6505 3792993 2684 450077158 119.00 120.00 118.00 118.00 2.50 -2.07% 118.00 106 118.50 61 14.82
2018-05-31 6505 17174469 2751 2085064749 119.00 122.50 119.00 121.50 3.50 2.97% 121.50 392 122.00 218 15.26
2018-06-01 6505 2685745 2006 326373890 120.00 123.00 120.00 122.00 0.50 0.41% 121.00 113 122.00 255 15.33
2018-06-04 6505 3600715 1906 442676945 122.00 124.00 121.50 123.50 1.50 1.23% 123.00 93 123.50 117 15.52
2018-06-05 6505 1884333 1262 228719626 123.50 123.50 120.50 121.50 2.00 -1.62% 121.00 123 121.50 41 15.26
2018-06-06 6505 1867270 1433 229279980 121.00 124.00 121.00 124.00 2.50 2.06% 123.50 100 124.00 237 15.58
2018-06-08 6505 1652572 1127 204130928 124.00 124.50 122.50 124.00 0.50 0% 123.50 25 124.00 294 15.58
2018-06-11 6505 1836785 1353 225875340 123.50 124.00 122.00 123.50 0.50 -0.4% 123.50 26 124.00 188 15.52
2018-06-12 6505 1850977 1297 227347671 122.00 124.00 122.00 123.00 0.50 -0.4% 122.50 50 123.00 147 15.45
2018-06-13 6505 1723059 1303 209560166 122.00 122.50 121.00 121.00 2.00 -1.63% 121.00 36 121.50 75 15.20
2018-06-14 6505 2648566 1573 318595420 120.00 122.00 119.50 119.50 1.50 -1.24% 119.00 330 120.00 33 15.01
2018-06-15 6505 2934994 1218 354253774 119.50 121.00 119.50 121.00 1.50 1.26% 121.00 43 121.50 167 15.20
2018-06-19 6505 2843298 2220 337797462 118.50 120.00 118.00 118.50 2.50 -2.07% 118.50 116 119.00 19 14.89
2018-06-20 6505 2972951 1789 357740071 118.00 122.00 117.00 121.00 2.50 2.11% 121.00 54 121.50 13 15.20
2018-06-21 6505 2757833 1593 330297460 120.50 121.00 119.00 119.50 1.50 -1.24% 119.50 10 120.00 40 15.01
2018-06-22 6505 2277803 1297 272999860 120.00 121.00 119.00 120.00 0.50 0.42% 120.00 348 120.50 13 15.08
2018-06-25 6505 1690813 955 203332650 120.00 121.50 119.50 119.50 0.50 -0.42% 119.50 290 120.00 32 15.01
2018-06-26 6505 2132559 1233 256801639 119.50 121.50 119.00 121.50 2.00 1.67% 121.00 2 121.50 252 15.26
2018-06-27 6505 1940179 1286 235085480 121.50 122.00 120.50 121.00 0.50 -0.41% 121.00 21 121.50 275 15.20
2018-06-28 6505 4239654 2101 513232634 119.50 123.00 119.50 121.00 0.00 0% 121.00 307 121.50 81 15.20
2018-06-29 6505 3247271 2045 395982562 121.00 122.50 120.50 122.50 1.50 1.24% 122.00 700 122.50 158 15.39
2018-07-02 6505 4017966 1838 489021366 122.00 123.00 121.00 121.00 1.50 -1.22% 121.00 350 121.50 241 15.20
2018-07-03 6505 7058899 3814 868083077 121.00 124.50 121.00 123.00 2.00 1.65% 123.00 2995 123.50 51 15.45
2018-07-04 6505 5587177 3052 650963209 117.50 118.00 115.00 115.50 0.00 -6.1% 115.50 140 116.00 1 14.51
2018-07-05 6505 4390331 1939 518796389 117.00 120.00 116.50 119.00 3.50 3.03% 118.50 11 119.00 709 14.95
2018-07-06 6505 2286105 1354 267513329 118.00 119.00 116.00 116.00 3.00 -2.52% 116.00 206 116.50 27 14.57
2018-07-09 6505 1447688 839 170610184 118.00 119.00 117.00 117.50 1.50 1.29% 117.50 7 118.00 95 14.76
2018-07-10 6505 1125279 702 132966922 119.00 119.00 117.50 118.00 0.50 0.43% 118.00 36 118.50 114 14.82
2018-07-11 6505 2400649 1358 285101231 117.00 120.00 117.00 119.00 1.00 0.85% 118.50 25 119.00 185 14.95
2018-07-12 6505 860537 520 102088131 118.50 119.00 118.00 118.50 0.50 -0.42% 118.50 68 119.00 64 14.89
2018-07-13 6505 1704984 1220 204724054 119.00 121.00 118.00 121.00 2.50 2.11% 120.50 33 121.00 37 15.20
2018-07-16 6505 729194 472 87326086 121.50 121.50 119.00 119.00 2.00 -1.65% 119.00 24 119.50 5 14.95
2018-07-17 6505 1121834 852 132665325 119.00 119.00 117.50 118.50 0.50 -0.42% 118.00 6 118.50 192 14.89
2018-07-18 6505 2367906 1481 283935220 119.00 121.00 118.00 120.50 2.00 1.69% 120.00 72 120.50 201 15.14
2018-07-19 6505 640317 400 76837040 120.50 121.00 119.50 120.00 0.50 -0.41% 119.50 11 120.00 93 15.08
2018-07-20 6505 965890 435 115871238 120.00 120.50 119.00 120.50 0.50 0.42% 120.00 159 120.50 259 15.14
2018-07-23 6505 1040801 626 125485421 120.50 121.00 119.50 121.00 0.50 0.41% 120.50 86 121.00 59 15.20
2018-07-24 6505 878546 572 105604287 121.00 121.00 119.50 120.50 0.50 -0.41% 120.00 35 120.50 93 15.14
2018-07-25 6505 1118242 638 134143157 120.50 120.50 119.50 119.50 1.00 -0.83% 119.50 132 120.00 133 15.01
2018-07-26 6505 2055569 796 245970561 120.50 120.50 119.00 120.00 0.50 0.42% 119.50 50 120.00 192 15.08
2018-07-27 6505 1636408 1334 195889460 120.00 120.00 119.00 120.00 0.00 0% 119.50 30 120.00 157 15.08
2018-07-30 6505 2079660 1400 247259540 120.00 120.00 118.00 119.00 1.00 -0.83% 119.00 2 119.50 322 14.95
2018-07-31 6505 2894837 1751 346618354 119.50 120.50 118.50 120.50 1.50 1.26% 120.00 4 120.50 135 15.14
2018-08-01 6505 1526356 978 183785889 120.50 121.00 120.00 120.50 0.00 0% 120.50 40 121.00 569 15.14
2018-08-02 6505 2074532 979 246646808 120.00 120.00 118.00 118.50 2.00 -1.66% 118.00 312 118.50 283 14.89
2018-08-03 6505 2415755 1083 290264355 119.00 121.00 119.00 121.00 2.50 2.11% 120.50 20 121.00 160 15.20
2018-08-06 6505 781068 517 94415257 120.00 121.50 120.00 121.50 0.50 0.41% 121.00 11 121.50 190 12.99
2018-08-07 6505 1516341 967 181215745 121.00 121.00 119.00 119.00 2.50 -2.06% 119.00 254 119.50 79 12.73
2018-08-08 6505 2267519 1193 274103159 119.50 121.50 119.50 121.00 2.00 1.68% 120.50 62 121.00 12 12.94
2018-08-09 6505 641595 275 77208400 120.00 121.00 120.00 120.00 1.00 -0.83% 120.00 125 120.50 262 12.83
2018-08-10 6505 729401 556 87589021 119.50 120.50 119.50 120.50 0.50 0.42% 120.00 30 120.50 596 12.89
2018-08-13 6505 931621 495 111437520 120.50 120.50 119.00 119.50 1.00 -0.83% 119.00 375 119.50 13 12.78
2018-08-14 6505 996454 687 119751934 120.00 120.50 119.00 120.50 1.00 0.84% 120.00 140 120.50 214 12.89
2018-08-15 6505 1165506 732 140312969 119.50 121.00 119.50 120.50 0.00 0% 120.00 101 120.50 10 12.89
2018-08-16 6505 1033675 561 124240331 119.50 121.00 119.50 120.50 0.00 0% 120.00 139 120.50 109 12.89
2018-08-17 6505 945618 495 114118965 120.00 121.00 119.50 121.00 0.50 0.41% 120.50 19 121.00 189 12.94
2018-08-20 6505 3386043 1940 415600789 121.50 123.50 121.00 123.50 2.50 2.07% 123.00 27 123.50 30 13.21
2018-08-21 6505 2372979 1682 294616896 124.00 125.00 123.50 125.00 1.50 1.21% 124.50 5 125.00 590 13.37
2018-08-22 6505 1592016 1081 198262500 125.00 125.00 124.00 125.00 0.00 0% 124.50 17 125.00 613 13.37
2018-08-23 6505 2466078 1440 307453750 125.00 125.00 124.00 125.00 0.00 0% 125.00 197 125.50 218 13.37
2018-08-24 6505 2205333 1466 278165618 125.00 127.50 124.50 127.00 2.00 1.6% 126.50 22 127.00 110 13.58
2018-08-27 6505 1940757 1225 248274010 127.00 129.50 126.50 128.00 1.00 0.79% 128.00 130 129.00 23 13.69
2018-08-28 6505 1073634 689 137237828 128.00 128.50 127.50 128.00 0.00 0% 127.50 41 128.00 240 13.69
2018-08-29 6505 1418472 1042 180962444 128.00 128.00 127.00 128.00 0.00 0% 127.50 1 128.00 266 13.69
2018-08-30 6505 2656221 1707 333768125 128.00 128.00 124.50 125.00 3.00 -2.34% 124.50 229 125.00 1 13.37
2018-08-31 6505 2932550 1757 369356850 125.50 127.00 124.50 126.00 1.00 0.8% 126.00 93 126.50 15 13.48
2018-09-03 6505 1041429 629 129968125 126.00 126.50 124.00 124.50 1.50 -1.19% 124.00 126 124.50 303 13.32
2018-09-04 6505 976735 730 122870345 125.50 126.50 125.00 126.50 2.00 1.61% 126.00 5 126.50 291 13.53
2018-09-05 6505 2586480 1732 321919500 125.00 125.50 123.50 124.00 2.50 -1.98% 124.00 64 124.50 141 13.26
2018-09-06 6505 2110674 1280 259641076 123.00 124.00 122.00 124.00 0.00 0% 123.50 20 124.00 141 13.26
2018-09-07 6505 1961394 1399 241068651 123.00 124.00 122.00 123.50 0.50 -0.4% 123.50 88 124.00 189 13.21
2018-09-10 6505 2393099 1415 296616816 124.00 125.00 122.50 124.50 1.00 0.81% 124.00 52 124.50 37 13.32
2018-09-11 6505 1939546 1284 240450250 124.50 125.50 123.00 125.50 1.00 0.8% 124.50 15 125.50 209 13.42
2018-09-12 6505 3004477 2005 378386813 125.00 128.00 124.50 127.50 2.00 1.59% 127.00 71 127.50 127 13.64
2018-09-13 6505 5227156 3196 679925092 127.00 133.00 127.00 133.00 5.50 4.31% 132.50 5 133.00 197 14.22
2018-09-14 6505 3374333 2297 441272456 133.00 133.00 129.50 132.00 1.00 -0.75% 131.50 4 132.00 197 14.12
2018-09-17 6505 2026749 1458 263165982 132.00 132.00 129.00 129.50 2.50 -1.89% 129.00 142 129.50 36 13.85
2018-09-18 6505 3698386 2572 485639452 129.00 133.00 127.50 132.50 3.00 2.32% 132.00 84 132.50 35 14.17
2018-09-19 6505 3864031 2540 523744716 133.00 138.50 132.00 137.00 4.50 3.4% 136.50 94 137.00 140 14.65
2018-09-20 6505 3263237 2049 453020808 139.00 140.00 137.00 139.00 2.00 1.46% 138.50 1 139.00 101 14.87
2018-09-21 6505 7859620 4569 1145561520 140.00 148.00 140.00 147.00 8.00 5.76% 146.50 122 147.00 22 15.72
2018-09-25 6505 3318489 2071 475954670 146.50 147.00 141.50 142.00 5.00 -3.4% 142.00 63 142.50 26 15.19
2018-09-26 6505 3417078 2305 496078310 143.00 146.50 142.50 146.00 4.00 2.82% 146.00 93 146.50 73 15.61
2018-09-27 6505 4641399 2720 683506153 146.00 149.00 145.50 148.00 2.00 1.37% 148.00 29 148.50 114 15.83
2018-09-28 6505 4464396 2254 664993212 148.00 151.00 147.50 148.00 0.00 0% 148.00 94 148.50 29 15.83
2018-10-01 6505 3055861 1435 455258345 148.50 150.50 147.00 148.50 0.50 0.34% 148.50 33 149.00 8 15.88
2018-10-02 6505 4851241 2469 712006427 149.50 150.00 145.50 147.00 1.50 -1.01% 146.50 60 147.00 25 15.72
2018-10-03 6505 8262650 3350 1166871000 145.00 145.00 139.00 140.00 7.00 -4.76% 140.00 37 140.50 51 14.97
2018-10-04 6505 10389591 3590 1426668841 137.50 139.00 135.50 137.50 2.50 -1.79% 137.50 248 138.00 13 14.71
2018-10-05 6505 7583937 4283 1007830558 136.50 136.50 130.50 132.50 5.00 -3.64% 132.00 36 132.50 146 14.17
2018-10-08 6505 6393067 3130 840284978 131.00 134.00 129.00 133.00 0.50 0.38% 133.00 29 133.50 40 14.22
2018-10-09 6505 4116968 2274 552718648 133.00 136.50 131.00 135.00 2.00 1.5% 134.50 85 135.00 5 14.44
2018-10-11 6505 9732578 5233 1226864906 128.00 129.00 124.00 126.50 8.50 -6.3% 126.50 6 127.00 62 13.53
2018-10-12 6505 4701236 2534 591742208 126.50 127.50 123.50 127.00 0.50 0.4% 127.00 66 127.50 127 13.58
2018-10-15 6505 4064498 2256 504363993 125.00 125.50 123.00 123.00 4.00 -3.15% 123.00 286 123.50 7 13.16
2018-10-16 6505 4594695 2663 571469570 123.50 127.00 123.00 125.50 2.50 2.03% 125.50 108 126.00 114 13.42
2018-10-17 6505 3712784 2384 461143104 127.00 127.50 122.50 123.00 2.50 -1.99% 123.00 136 123.50 81 13.16
2018-10-18 6505 3199779 1672 390063203 123.00 123.50 120.50 123.00 0.00 0% 122.50 50 123.00 46 13.16
2018-10-19 6505 3346392 1969 402555226 121.00 122.00 119.50 119.50 3.50 -2.85% 119.50 299 120.00 31 12.78
2018-10-22 6505 2155116 1037 262337821 120.00 123.00 119.00 123.00 3.50 2.93% 122.50 2 123.00 100 13.16
2018-10-23 6505 3138629 1533 377310109 121.00 121.00 119.50 120.50 2.50 -2.03% 120.00 85 120.50 26 12.89
2018-10-24 6505 3406803 2404 411104559 120.00 122.50 119.00 120.50 0.00 0% 120.50 82 121.00 32 12.89
2018-10-25 6505 3880163 2239 468349801 117.00 122.50 117.00 122.00 1.50 1.24% 121.50 104 122.00 63 13.05
2018-10-26 6505 3564563 2079 424100210 122.50 122.50 117.00 118.50 3.50 -2.87% 118.50 51 119.00 9 12.67
2018-10-29 6505 2043229 1283 241294630 118.00 119.00 117.50 118.50 0.00 0% 118.00 18 118.50 94 12.67
2018-10-30 6505 2800351 1349 331995092 119.50 119.50 117.00 118.50 0.00 0% 118.50 128 119.00 66 12.67
2018-10-31 6505 2599542 1543 314872349 119.00 122.00 119.00 122.00 3.50 2.95% 121.50 1 122.00 304 13.05
2018-11-01 6505 2672291 1570 323584002 120.00 122.00 119.50 122.00 0.00 0% 121.50 1 122.00 174 13.05
2018-11-02 6505 2114230 1561 254268830 122.00 122.00 119.00 120.50 1.50 -1.23% 120.00 17 120.50 104 12.89
2018-11-05 6505 2222340 1542 268043480 120.50 122.00 119.50 121.50 1.00 0.83% 121.00 6 121.50 52 12.99
2018-11-06 6505 2972990 1678 355693290 122.00 122.00 118.50 120.50 1.00 -0.82% 120.00 147 120.50 52 12.89
2018-11-07 6505 1612890 1166 194618300 120.00 122.00 119.50 120.00 0.50 -0.41% 119.50 129 120.50 105 12.83
2018-11-08 6505 2612134 1389 312765580 121.50 122.00 119.00 119.50 0.50 -0.42% 119.50 176 120.00 183 13.02
2018-11-09 6505 2211334 1498 260291737 119.50 119.50 117.00 117.00 2.50 -2.09% 117.00 240 117.50 40 12.75
2018-11-12 6505 2134445 1310 247789778 116.50 117.50 113.50 117.00 0.00 0% 117.00 6 117.50 100 12.75
2018-11-13 6505 4035767 2187 459306312 114.00 115.50 113.00 113.00 4.00 -3.42% 113.00 307 113.50 43 12.31
2018-11-14 6505 6998710 4221 772790157 113.50 114.00 109.00 111.00 2.00 -1.77% 111.00 188 111.50 138 12.09
2018-11-16 6505 4087690 2700 456035970 112.00 113.00 110.00 112.00 1.00 0.9% 111.00 13 112.00 233 12.20
2018-11-19 6505 2829242 1859 322374943 112.50 115.00 112.00 115.00 3.00 2.68% 114.50 66 115.00 55 12.53
2018-11-20 6505 2244194 1504 257305310 115.00 116.00 113.50 115.00 0.00 0% 114.50 40 115.00 334 12.53
2018-11-21 6505 3141326 1955 352067838 113.00 113.00 111.00 112.00 3.00 -2.61% 112.00 17 112.50 113 12.20
2018-11-22 6505 2222990 1443 252614850 113.00 115.00 112.50 115.00 3.00 2.68% 114.50 29 115.00 183 12.53
2018-11-23 6505 2006750 1509 227971118 114.50 115.00 112.50 113.50 1.50 -1.3% 113.00 109 113.50 75 12.36
2018-11-26 6505 3720430 2148 421961590 112.50 116.00 112.00 112.50 1.00 -0.88% 112.50 81 113.00 255 12.25
2018-11-27 6505 2464556 1616 277667828 113.00 113.50 112.00 113.00 0.50 0.44% 112.50 53 113.00 37 12.31
2018-11-28 6505 3275857 2119 369455123 112.50 115.00 111.50 114.00 1.00 0.88% 114.00 69 114.50 36 12.42
2018-11-29 6505 4144905 2304 467150902 115.00 115.00 111.00 111.00 3.00 -2.63% 111.00 404 111.50 4 12.09
2018-11-30 6505 6197764 2136 694340944 112.00 114.00 111.00 111.50 0.50 0.45% 111.50 607 112.00 13 12.15
2018-12-03 6505 3879193 2217 446456783 113.00 116.00 112.50 115.50 4.00 3.59% 115.50 141 116.00 222 12.58
2018-12-04 6505 3997158 2519 451295426 113.50 114.50 112.50 112.50 3.00 -2.6% 112.50 22 113.00 284 12.25
2018-12-05 6505 1983690 1514 223633810 112.00 113.50 112.00 113.00 0.50 0.44% 112.50 37 113.00 136 12.31
2018-12-06 6505 4628070 3086 513269770 113.00 113.00 110.00 110.50 2.50 -2.21% 110.50 86 111.00 4 12.04
2018-12-07 6505 1390325 877 156022225 111.50 113.00 111.00 113.00 2.50 2.26% 112.50 46 113.00 98 12.31
2018-12-10 6505 1569113 1050 177243323 113.00 113.50 112.00 113.00 0.00 0% 113.00 302 113.50 153 12.31
2018-12-11 6505 1702380 1096 191297747 113.00 113.00 112.00 112.00 1.00 -0.88% 112.00 36 112.50 76 12.20
2018-12-12 6505 3178782 1741 356519196 113.00 113.00 111.00 112.50 0.50 0.45% 112.50 219 113.00 76 12.25
2018-12-13 6505 1040030 680 117155902 112.50 113.00 112.00 113.00 0.50 0.44% 112.50 544 113.00 85 12.31
2018-12-14 6505 2271208 1472 252899796 112.50 113.00 110.50 111.00 2.00 -1.77% 111.00 529 111.50 61 12.09
2018-12-17 6505 1178817 749 132085408 112.00 112.50 111.00 112.50 1.50 1.35% 112.00 76 112.50 43 12.25
2018-12-18 6505 1466699 1026 163055589 111.50 112.00 110.50 110.50 2.00 -1.78% 110.50 243 111.00 2 12.04
2018-12-19 6505 1700805 1169 188424255 110.00 111.50 109.50 111.50 1.00 0.9% 111.00 115 111.50 109 12.15
2018-12-20 6505 2235499 1210 246559890 111.00 111.50 109.50 109.50 2.00 -1.79% 109.50 187 110.00 190 11.93
2018-12-21 6505 2752274 1055 299455366 109.00 109.50 108.00 109.00 0.50 -0.46% 108.50 182 109.00 104 11.87
2018-12-22 6505 828680 560 89251440 108.50 108.50 107.50 107.50 1.50 -1.38% 107.50 47 108.00 892 11.71
2018-12-24 6505 3064150 1823 321775750 107.00 107.50 104.00 104.50 3.00 -2.79% 104.50 72 105.00 116 11.38
2018-12-25 6505 3281083 1812 334124580 101.50 103.50 100.50 103.00 1.50 -1.44% 102.50 91 103.00 16 11.22
2018-12-26 6505 1170253 912 120812184 103.00 104.00 103.00 103.00 0.00 0% 103.00 171 103.50 106 11.22
2018-12-27 6505 3622755 2135 389572295 106.00 109.50 104.50 109.50 6.50 6.31% 109.00 39 109.50 317 11.93
2018-12-28 6505 1427880 875 155958040 108.00 110.00 107.50 109.00 0.50 -0.46% 109.00 214 109.50 73 11.87