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　103.00
0
0%		104.00
1
0.97%		104.50
0.5
0.48%		 　109.00
4.5
4.31%		107.50
-1.5
-1.38%		114.00
6.5
6.05%		111.50
-2.5
-2.19%		110.50
-1
-0.9%		 　109.50
-1
-0.9%		111.00
1.5
1.37%		109.00
-2
-1.8%		 110.50
1.5
1.38%		 　112.00
1.5
1.36%		111.00
-1
-0.89%		110.00
-1
-0.9%		107.50
-2.5
-2.27%		108.50
1
0.93%		 　110.00
1.5
1.38%		108.50
-1.5
-1.36%		107.50
-1
-0.92%		 109.1
2 月　　　　　　　　　　106.50
-1
-0.93%		109.00
2.5
2.35%		108.50
-0.5
-0.46%		112.00
3.5
3.23%		 　　115.50
3.5
3.13%		115.00
-0.5
-0.43%		116.00
1
0.87%		116.50
0.5
0.43%		115.00
-1.5
-1.29%		 　116.00
1
0.87%		117.00
1
0.86%		116.50
-0.5
-0.43%		 114.5
3 月　　　116.50
0
0%		116.50
0
0%		117.50
1
0.86%		116.50
-1
-0.85%		116.00
-0.5
-0.43%		 　115.00
-1
-0.86%		115.00
0
0%		113.50
-1.5
-1.3%		112.00
-1.5
-1.32%		116.00
4
3.57%		 　116.50
0.5
0.43%		114.50
-2
-1.72%		114.50
0
0%		114.50
0
0%		115.50
1
0.87%		 　113.50
-2
-1.73%		114.00
0.5
0.44%		114.00
0
0%		113.50
-0.5
-0.44%		115.50
2
1.76%		 114.9
4 月113.50
-2
-1.73%		113.50
0
0%		114.50
1
0.88%		 　　　113.50
-1
-0.87%		114.50
1
0.88%		114.50
0
0%		113.00
-1.5
-1.31%		113.50
0.5
0.44%		 　113.50
0
0%		 115.00
1.5
1.32%		114.50
-0.5
-0.43%		113.50
-1
-0.87%		 　114.00
0.5
0.44%		115.50
1.5
1.32%		115.00
-0.5
-0.43%		115.00
0
0%		115.00
0
0%		 　115.00
0
0%		114.50
-0.5
-0.43%		 114.28
5 月　115.00
0.5
0.44%		115.50
0.5
0.43%		 　113.00
-2.5
-2.16%		113.00
0
0%		110.50
-2.5
-2.21%		107.00
-3.5
-3.17%		106.50
-0.5
-0.47%		 　107.00
0.5
0.47%		107.00
0
0%		109.00
2
1.87%		111.00
2
1.83%		113.00
2
1.8%		 　114.50
1.5
1.33%		 116.00
1.5
1.31%		116.00
0
0%		115.00
-1
-0.86%		 　116.00
1
0.87%		113.00
-3
-2.59%		114.00
1
0.88%		115.00
1
0.88%		116.00
1
0.87%		112.67
6 月 　116.00
0
0%		115.00
-1
-0.86%		116.50
1.5
1.3%		115.00
-1.5
-1.29%		 　　116.00
1
0.87%		115.00
-1
-0.86%		114.50
-0.5
-0.43%		114.00
-0.5
-0.44%		115.00
1
0.88%		 　115.50
0.5
0.43%		116.50
1
0.87%		118.50
2
1.72%		111.00
-7.5
-6.33%		113.00
2
1.8%		 　113.00
0
0%		111.50
-1.5
-1.33%		111.00
-0.5
-0.45%		111.50
0.5
0.45%		110.50
-1
-0.9%		 113.83
7 月110.00
-0.5
-0.45%		108.00
-2
-1.82%		107.00
-1
-0.93%		107.50
0.5
0.47%		107.00
-0.5
-0.47%		 　106.50
-0.5
-0.47%		107.50
1
0.94%		107.00
-0.5
-0.47%		107.50
0.5
0.47%		107.50
0
0%		 　108.00
0.5
0.47%		107.50
-0.5
-0.46%		107.50
0
0%		106.00
-1.5
-1.4%		106.50
0.5
0.47%		 　107.50
1
0.94%		107.50
0
0%		106.00
-1.5
-1.4%		107.00
1
0.94%		106.50
-0.5
-0.47%		 　107.50
1
0.94%		107.00
-0.5
-0.47%		106.00
-1
-0.93%		107.24
8 月105.00
-1
-0.94%		105.00
0
0%		 　103.50
-1.5
-1.43%		102.00
-1.5
-1.45%		101.00
-1
-0.98%		100.50
-0.5
-0.5%		 　　100.00
-0.5
-0.5%		99.00
-1
-1%		99.00
0
0%		95.20
-3.8
-3.84%		98.80
3.6
3.78%		 　98.10
-0.7
-0.71%		97.80
-0.3
-0.31%		97.90
0.1
0.1%		97.80
-0.1
-0.1%		97.40
-0.4
-0.41%		 　95.20
-2.2
-2.26%		95.50
0.3
0.32%		95.00
-0.5
-0.52%		94.90
-0.1
-0.11%		97.20
2.3
2.42%		 98.8
9 月　96.30
-0.9
-0.93%		96.10
-0.2
-0.21%		96.80
0.7
0.73%		97.50
0.7
0.72%		97.70
0.2
0.21%		 　97.60
-0.1
-0.1%		97.00
-0.6
-0.61%		96.50
-0.5
-0.52%		96.80
0.3
0.31%		 　　104.00
7.2
7.44%		102.00
-2
-1.92%		101.50
-0.5
-0.49%		99.70
-1.8
-1.77%		101.00
1.3
1.3%		 　100.00
-1
-0.99%		101.50
1.5
1.5%		99.80
-1.7
-1.67%		98.60
-1.2
-1.2%		98.20
-0.4
-0.41%		 99.32
10 月100.50
2.3
2.34%		99.00
-1.5
-1.49%		97.30
-1.7
-1.72%		97.10
-0.2
-0.21%		 　97.20
0.1
0.1%		97.40
0.2
0.21%		96.10
-1.3
-1.33%		 　　　97.50
1.4
1.46%		97.20
-0.3
-0.31%		98.00
0.8
0.82%		97.30
-0.7
-0.71%		96.50
-0.8
-0.82%		 　96.80
0.3
0.31%		97.50
0.7
0.72%		96.90
-0.6
-0.62%		97.60
0.7
0.72%		97.40
-0.2
-0.2%		 　96.90
-0.5
-0.51%		96.90
0
0%		98.40
1.5
1.55%		96.90
-1.5
-1.52%		97.39
11 月97.50
0.6
0.62%		 　98.20
0.7
0.72%		98.90
0.7
0.71%		98.10
-0.8
-0.81%		98.10
0
0%		98.60
0.5
0.51%		 　96.90
-1.7
-1.72%		96.90
0
0%		96.40
-0.5
-0.52%		96.20
-0.2
-0.21%		96.10
-0.1
-0.1%		 　96.90
0.8
0.83%		96.30
-0.6
-0.62%		96.90
0.6
0.62%		96.50
-0.4
-0.41%		97.00
0.5
0.52%		 　96.90
-0.1
-0.1%		96.90
0
0%		96.90
0
0%		97.00
0.1
0.1%		96.00
-1
-1.03%		 97.04
12 月　96.00
0
0%		95.40
-0.6
-0.63%		95.60
0.2
0.21%		95.40
-0.2
-0.21%		95.80
0.4
0.42%		 　95.40
-0.4
-0.42%		95.40
0
0%		95.50
0.1
0.1%		95.50
0
0%		96.00
0.5
0.52%		 　97.20
1.2
1.25%		98.00
0.8
0.82%		98.00
0
0%		97.30
-0.7
-0.71%		97.70
0.4
0.41%		 　98.50
0.8
0.82%		98.20
-0.3
-0.3%		97.50
-0.7
-0.71%		96.90
-0.6
-0.62%		98.60
1.7
1.75%		 　97.60
-1
-1.01%		97.50
-0.1
-0.1%		96.83

說明:最高漲幅:7.44%最低跌幅:-6.33% 最高價:118.50最低價:94.90平均價:106.06,灰色底表示週末,漲124天(161)元,跌137天(-144.9)元,平盤42天
7%=2,6%=1,4%=4,3%=3,2%=16,1%=63,0%=77,-0%=1,-1%=1,-2%=2,-3%=22,-4%=45,-5%=66,

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
2019-01-02 6505 3242202 2214 339718008 107.50 108.50 102.50 103.00 6.00 0% 103.00 12 103.50 147 11.22
2019-01-03 6505 2457616 1362 253921871 103.00 104.50 101.50 104.00 1.00 0.97% 103.50 104 104.00 33 11.33
2019-01-04 6505 2864390 1863 297865746 104.00 105.00 102.50 104.50 0.50 0.48% 104.00 138 104.50 37 11.38
2019-01-07 6505 2665235 1793 287092615 106.50 109.00 106.00 109.00 4.50 4.31% 108.50 47 109.00 108 11.87
2019-01-08 6505 4899264 2214 528670373 109.00 110.00 105.50 107.50 1.50 -1.38% 107.50 658 108.00 6 11.71
2019-01-09 6505 6957712 3715 774705456 108.50 114.00 107.00 114.00 6.50 6.05% 113.50 5 114.00 400 12.42
2019-01-10 6505 3069943 2207 342777139 113.50 114.00 110.50 111.50 2.50 -2.19% 111.00 20 111.50 162 12.15
2019-01-11 6505 2507365 1724 279197695 111.00 112.50 110.50 110.50 1.00 -0.9% 110.50 43 111.00 59 12.04
2019-01-14 6505 1999167 1291 220461370 111.50 112.50 109.00 109.50 1.00 -0.9% 109.50 30 110.00 37 11.93
2019-01-15 6505 2430132 1116 269150154 110.50 111.50 110.00 111.00 1.50 1.37% 111.00 137 111.50 74 12.09
2019-01-16 6505 2880505 1846 315676292 110.00 110.50 109.00 109.00 2.00 -1.8% 109.00 432 109.50 89 11.87
2019-01-18 6505 1577396 1018 173333250 110.00 111.00 109.00 110.50 1.50 1.38% 110.00 83 110.50 32 12.04
2019-01-21 6505 2265943 1191 253359584 111.50 112.50 111.00 112.00 1.50 1.36% 112.00 549 112.50 212 12.20
2019-01-22 6505 1306175 711 144888507 112.00 112.50 110.00 111.00 1.00 -0.89% 110.50 120 111.00 141 12.09
2019-01-23 6505 1733187 1143 191200257 110.00 111.00 109.50 110.00 1.00 -0.9% 110.00 29 110.50 39 11.98
2019-01-24 6505 2782580 1992 300256640 110.00 110.50 107.00 107.50 2.50 -2.27% 107.50 24 108.00 278 11.71
2019-01-25 6505 2178061 1584 236326610 107.50 109.50 107.50 108.50 1.00 0.93% 108.00 445 108.50 4 11.82
2019-01-28 6505 1146852 918 125628720 109.00 110.00 108.50 110.00 1.50 1.38% 109.50 29 110.00 314 11.98
2019-01-29 6505 2677525 1740 290039959 109.00 109.50 107.50 108.50 1.50 -1.36% 108.00 67 108.50 124 11.82
2019-01-30 6505 3264593 2573 354046340 109.00 109.50 107.50 107.50 1.00 -0.92% 107.50 434 108.00 46 11.71
2019-02-11 6505 4327841 3051 466627987 108.50 109.50 106.50 106.50 1.00 -0.93% 106.50 5 107.00 93 11.60
2019-02-12 6505 2146346 1477 232406714 107.00 109.00 107.00 109.00 2.50 2.35% 108.50 6 109.00 218 11.87
2019-02-13 6505 3858295 2366 417261155 109.50 109.50 107.00 108.50 0.50 -0.46% 108.00 64 108.50 91 11.82
2019-02-14 6505 4908250 3316 549405000 108.50 113.50 108.50 112.00 3.50 3.23% 111.50 294 112.00 26 12.20
2019-02-18 6505 4055801 2987 468424001 113.50 116.50 113.00 115.50 3.50 3.13% 115.00 209 115.50 9 12.58
2019-02-19 6505 2468204 1891 286424460 116.00 116.50 115.00 115.00 0.50 -0.43% 115.00 26 115.50 45 12.53
2019-02-20 6505 2446076 1745 283663844 115.50 116.50 115.00 116.00 1.00 0.87% 116.00 115 116.50 249 12.64
2019-02-21 6505 3647590 2538 424542530 116.00 117.00 115.50 116.50 0.50 0.43% 116.50 289 117.00 80 12.69
2019-02-22 6505 3654970 2791 419535050 116.00 116.50 114.00 115.00 1.50 -1.29% 114.50 94 115.00 443 12.53
2019-02-25 6505 2143993 1592 248747176 115.50 116.50 115.00 116.00 1.00 0.87% 115.50 1441 116.00 1 12.64
2019-02-26 6505 2817496 2025 328635532 115.50 117.50 115.50 117.00 1.00 0.86% 117.00 81 117.50 126 12.75
2019-02-27 6505 3706852 1652 433826832 117.00 118.00 116.50 116.50 0.50 -0.43% 116.50 176 117.50 3 12.69
2019-03-04 6505 2314993 1524 269582177 117.50 117.50 115.00 116.50 0.00 0% 116.50 118 117.00 14 12.69
2019-03-05 6505 1420879 1191 165523843 116.00 117.00 115.50 116.50 0.00 0% 116.50 51 117.00 73 12.69
2019-03-06 6505 1781276 1254 208975292 116.50 118.00 116.50 117.50 1.00 0.86% 117.00 206 117.50 101 12.80
2019-03-07 6505 1509003 1112 176187851 116.50 117.50 116.00 116.50 1.00 -0.85% 116.50 112 117.00 215 12.69
2019-03-08 6505 1555317 1159 180700272 116.00 117.00 115.50 116.00 0.50 -0.43% 116.00 362 116.50 279 12.64
2019-03-11 6505 2151528 1414 248162479 115.00 116.50 115.00 115.00 1.00 -0.86% 115.00 189 116.00 2 12.53
2019-03-12 6505 2355890 1683 271798350 115.50 116.00 115.00 115.00 0.00 0% 115.00 228 115.50 101 18.22
2019-03-13 6505 1666643 1290 190289471 115.00 115.50 113.50 113.50 1.50 -1.3% 113.50 271 114.00 36 17.99
2019-03-14 6505 4793612 2922 538710544 113.00 113.50 111.50 112.00 1.50 -1.32% 112.00 317 112.50 11 17.75
2019-03-15 6505 5919371 3180 672596165 111.00 116.50 110.50 116.00 4.00 3.57% 115.00 25 116.00 175 18.38
2019-03-18 6505 1416400 1027 163709800 115.00 116.50 114.00 116.50 0.50 0.43% 116.00 31 116.50 199 18.46
2019-03-19 6505 1700366 1230 195179396 115.50 116.00 114.00 114.50 2.00 -1.72% 114.50 9 115.00 150 18.15
2019-03-20 6505 1504347 877 171900226 114.50 115.00 113.50 114.50 0.00 0% 114.50 16 115.00 243 18.15
2019-03-21 6505 2228176 1330 255415990 115.00 115.50 113.50 114.50 0.00 0% 114.50 138 115.00 34 18.15
2019-03-22 6505 1431801 822 165162006 115.00 116.00 114.50 115.50 1.00 0.87% 115.00 139 115.50 23 18.30
2019-03-25 6505 2105523 892 239702355 114.00 115.00 113.00 113.50 2.00 -1.73% 113.00 521 113.50 16 17.99
2019-03-26 6505 1723887 1264 196569618 114.00 115.00 113.50 114.00 0.50 0.44% 114.00 72 114.50 96 18.07
2019-03-27 6505 1552334 744 177219992 114.50 115.00 113.50 114.00 0.00 0% 114.00 80 114.50 224 18.07
2019-03-28 6505 1037331 564 117853734 114.00 114.00 113.50 113.50 0.50 -0.44% 113.50 104 114.00 221 17.99
2019-03-29 6505 1460898 907 168089668 114.00 115.50 113.50 115.50 2.00 1.76% 115.00 220 115.50 82 18.30
2019-04-01 6505 2409643 1923 274904802 115.50 116.00 113.50 113.50 2.00 -1.73% 113.50 253 114.00 20 17.99
2019-04-02 6505 2612330 2131 297401120 114.00 115.00 113.50 113.50 0.00 0% 113.50 441 114.00 15 17.99
2019-04-03 6505 2026171 1424 231007494 114.00 114.50 113.50 114.50 1.00 0.88% 114.00 211 114.50 56 18.15
2019-04-08 6505 2964098 1928 337720710 115.00 115.00 113.50 113.50 1.00 -0.87% 113.50 54 114.00 338 17.99
2019-04-09 6505 1805294 983 205672016 113.50 114.50 113.50 114.50 1.00 0.88% 114.00 83 114.50 270 18.15
2019-04-10 6505 2608162 1553 297644042 114.00 114.50 113.50 114.50 0.00 0% 114.00 63 114.50 333 18.15
2019-04-11 6505 3310962 1676 375424168 114.00 114.00 113.00 113.00 1.50 -1.31% 113.00 668 113.50 35 17.91
2019-04-12 6505 1322003 841 149797842 113.00 114.00 113.00 113.50 0.50 0.44% 113.50 33 114.00 251 17.99
2019-04-15 6505 1683163 728 191212082 114.00 114.00 113.00 113.50 0.00 0% 113.50 551 114.00 135 17.99
2019-04-17 6505 3150455 1831 360718544 114.50 116.00 113.00 115.00 0.50 1.32% 115.00 103 115.50 24 18.22
2019-04-18 6505 1713234 721 196216691 115.00 116.00 113.50 114.50 0.50 -0.43% 114.00 38 114.50 154 18.15
2019-04-19 6505 1015638 619 115592044 114.50 115.00 113.00 113.50 1.00 -0.87% 113.50 155 114.00 707 17.99
2019-04-22 6505 392580 231 44803904 114.00 114.50 113.50 114.00 0.50 0.44% 114.00 87 114.50 138 18.07
2019-04-23 6505 1922350 832 220996915 114.50 115.50 114.00 115.50 1.50 1.32% 115.00 81 115.50 111 18.30
2019-04-24 6505 2116098 1294 244036270 116.00 116.00 115.00 115.00 0.50 -0.43% 115.00 127 115.50 314 18.22
2019-04-25 6505 1249454 588 143314210 114.50 115.00 114.50 115.00 0.00 0% 114.50 350 115.00 120 18.22
2019-04-26 6505 1430866 735 163795090 114.00 115.00 114.00 115.00 0.00 0% 114.50 175 115.00 397 18.22
2019-04-29 6505 1141993 678 130908695 114.50 115.00 114.00 115.00 0.00 0% 114.50 365 115.00 139 18.22
2019-04-30 6505 1835947 702 210495916 115.00 115.00 114.50 114.50 0.50 -0.43% 114.50 717 115.00 41 18.15
2019-05-02 6505 1350860 1114 155486260 114.50 115.50 114.50 115.00 0.50 0.44% 115.00 22 115.50 234 18.22
2019-05-03 6505 1067490 658 122946850 115.00 115.50 114.50 115.50 0.50 0.43% 115.00 413 115.50 77 18.30
2019-05-06 6505 2361836 1311 267610804 114.50 114.50 112.50 113.00 2.50 -2.16% 113.00 36 113.50 107 21.08
2019-05-07 6505 2207549 1094 249052806 113.00 114.00 112.50 113.00 0.00 0% 112.50 224 113.00 156 21.08
2019-05-08 6505 3463519 2178 383742109 112.50 112.50 110.00 110.50 2.50 -2.21% 110.50 294 111.50 495 20.62
2019-05-09 6505 5979702 2997 646341316 110.00 110.50 107.00 107.00 3.50 -3.17% 107.00 342 107.50 4 19.96
2019-05-10 6505 4427524 2303 475274568 108.00 109.00 106.50 106.50 0.50 -0.47% 106.50 103 107.00 38 19.87
2019-05-13 6505 1920801 1437 205497602 106.50 108.00 106.50 107.00 0.50 0.47% 107.00 8 107.50 58 19.96
2019-05-14 6505 4050997 2310 431952174 106.00 108.00 105.50 107.00 0.00 0% 107.00 289 107.50 142 19.96
2019-05-15 6505 5472838 2609 602035254 107.00 112.50 107.00 109.00 2.00 1.87% 109.00 1346 109.50 8 20.34
2019-05-16 6505 2585356 1676 286871290 109.50 112.00 109.00 111.00 2.00 1.83% 110.50 331 111.00 21 20.71
2019-05-17 6505 3062175 1776 344129275 112.00 113.50 110.50 113.00 2.00 1.8% 113.00 39 113.50 334 21.08
2019-05-20 6505 3797143 2084 434736802 113.50 115.00 113.00 114.50 1.50 1.33% 114.50 30 115.00 225 21.36
2019-05-22 6505 1933528 1261 222789476 115.50 116.50 114.00 116.00 0.50 1.31% 115.50 143 116.00 9 21.64
2019-05-23 6505 2282513 1688 262134772 115.00 116.50 114.00 116.00 0.00 0% 115.50 49 116.00 188 21.64
2019-05-24 6505 2606541 1460 297310215 115.00 115.00 113.00 115.00 1.00 -0.86% 114.50 109 115.00 468 21.46
2019-05-27 6505 1629063 934 187977772 115.00 116.00 114.00 116.00 1.00 0.87% 115.00 247 116.00 310 21.64
2019-05-28 6505 5996090 1344 679764260 115.50 116.00 113.00 113.00 3.00 -2.59% 112.50 408 113.00 5 21.08
2019-05-29 6505 2044888 1279 232196286 112.50 114.00 112.50 114.00 1.00 0.88% 114.00 27 114.50 264 21.27
2019-05-30 6505 2359267 1482 270282067 113.50 115.00 113.50 115.00 1.00 0.88% 114.50 1 115.00 126 21.46
2019-05-31 6505 2917099 1665 337049929 114.50 116.00 114.00 116.00 1.00 0.87% 115.50 304 116.00 347 21.64
2019-06-03 6505 2500814 1809 289112512 115.00 116.50 114.50 116.00 0.00 0% 116.00 77 116.50 162 21.64
2019-06-04 6505 2144191 1332 247434965 115.00 116.00 114.50 115.00 1.00 -0.86% 115.00 27 115.50 96 21.46
2019-06-05 6505 2156558 1512 250626728 116.00 116.50 115.50 116.50 1.50 1.3% 116.00 79 116.50 63 21.74
2019-06-06 6505 1902358 1002 218679346 115.50 116.00 114.50 115.00 1.50 -1.29% 114.50 133 115.00 154 21.46
2019-06-10 6505 1392829 944 160777664 115.00 116.00 114.50 116.00 1.00 0.87% 115.50 201 116.00 100 21.64
2019-06-11 6505 1587350 1006 182686750 115.50 116.00 114.50 115.00 1.00 -0.86% 114.50 247 115.00 53 21.46
2019-06-12 6505 2315500 1237 264317245 114.50 115.00 113.50 114.50 0.50 -0.43% 114.00 70 114.50 19 21.36
2019-06-13 6505 1502351 893 171790067 114.00 115.00 114.00 114.00 0.50 -0.44% 114.00 155 114.50 26 21.27
2019-06-14 6505 2530046 1723 290033762 114.50 115.50 114.00 115.00 1.00 0.88% 114.50 9 115.00 38 21.46
2019-06-17 6505 3626199 2229 420448477 115.00 116.50 115.00 115.50 0.50 0.43% 115.50 66 116.00 56 21.55
2019-06-18 6505 2899781 1544 336555476 115.50 116.50 115.50 116.50 1.00 0.87% 116.00 232 116.50 214 21.74
2019-06-19 6505 8508257 3928 994018326 117.00 119.00 115.50 118.50 2.00 1.72% 118.00 135 118.50 17 22.11
2019-06-20 6505 7754709 4218 867537756 114.00 114.00 110.50 111.00 0.00 -6.33% 111.00 74 111.50 77 20.71
2019-06-21 6505 4406369 2241 495652697 112.00 113.00 111.50 113.00 2.00 1.8% 112.50 44 113.00 405 21.08
2019-06-24 6505 2925158 1682 328980512 112.50 113.50 111.50 113.00 0.00 0% 112.50 118 113.00 65 21.08
2019-06-25 6505 3535362 2242 395480044 113.00 113.00 111.00 111.50 1.50 -1.33% 111.50 131 112.00 257 20.80
2019-06-26 6505 1749984 1009 195485208 111.50 112.50 111.00 111.00 0.50 -0.45% 111.00 306 111.50 20 20.71
2019-06-27 6505 3805609 1561 425517009 111.50 112.50 111.00 111.50 0.50 0.45% 111.50 62 112.00 91 20.80
2019-06-28 6505 3297596 1444 364777950 111.50 111.50 110.00 110.50 1.00 -0.9% 110.50 87 111.00 247 20.62
2019-07-01 6505 2582123 1239 285335582 111.00 111.50 110.00 110.00 0.50 -0.45% 110.00 611 110.50 262 20.52
2019-07-02 6505 2967618 2102 322697362 110.00 110.50 108.00 108.00 2.00 -1.82% 108.00 450 108.50 57 20.15
2019-07-03 6505 2798467 2017 299245936 108.00 108.50 106.50 107.00 1.00 -0.93% 106.50 262 107.00 3 19.96
2019-07-04 6505 1838749 894 196996892 107.00 107.50 106.50 107.50 0.50 0.47% 107.00 241 107.50 47 20.06
2019-07-05 6505 1573894 1018 168565096 107.00 108.00 106.50 107.00 0.50 -0.47% 106.50 383 107.00 6 19.96
2019-07-08 6505 2023431 1425 214973617 106.50 107.00 106.00 106.50 0.50 -0.47% 106.00 396 106.50 4 19.87
2019-07-09 6505 1246170 850 132778268 106.50 107.50 106.00 107.50 1.00 0.94% 107.00 31 107.50 181 20.06
2019-07-10 6505 1764575 1359 188951807 108.00 108.00 106.50 107.00 0.50 -0.47% 107.00 35 107.50 118 19.96
2019-07-11 6505 1232309 795 132036372 107.00 107.50 106.50 107.50 0.50 0.47% 107.00 140 107.50 68 20.06
2019-07-12 6505 2143016 1051 231620233 107.50 109.50 107.00 107.50 0.00 0% 107.50 420 108.00 46 20.06
2019-07-15 6505 2570238 894 276617942 108.50 108.50 107.00 108.00 0.50 0.47% 108.00 39 108.50 145 20.15
2019-07-16 6505 1477986 751 158863988 108.00 108.50 107.00 107.50 0.50 -0.46% 107.00 307 107.50 36 20.06
2019-07-17 6505 3030678 1600 324635724 107.00 108.00 106.00 107.50 0.00 0% 107.00 361 107.50 2 20.06
2019-07-18 6505 1098576 772 116774334 107.00 107.00 106.00 106.00 1.50 -1.4% 106.00 651 106.50 55 19.78
2019-07-19 6505 1525384 948 163311588 107.00 107.50 106.00 106.50 0.50 0.47% 106.50 108 107.00 42 19.87
2019-07-22 6505 1046183 621 112312910 106.50 108.00 106.50 107.50 1.00 0.94% 107.50 141 108.00 383 20.06
2019-07-23 6505 1254281 512 134666348 107.50 107.50 107.00 107.50 0.00 0% 107.00 327 107.50 213 20.06
2019-07-24 6505 2827182 1747 300455376 107.00 107.50 105.50 106.00 1.50 -1.4% 106.00 33 106.50 103 19.78
2019-07-25 6505 1222591 918 130337528 106.00 107.50 105.50 107.00 1.00 0.94% 107.00 32 107.50 246 19.96
2019-07-26 6505 999672 675 106570904 106.50 107.00 106.00 106.50 0.50 -0.47% 106.50 436 107.00 74 19.87
2019-07-29 6505 972878 645 103995824 106.00 107.50 106.00 107.50 1.00 0.94% 107.00 192 107.50 185 20.06
2019-07-30 6505 912123 638 97687215 107.00 107.50 106.50 107.00 0.50 -0.47% 107.00 49 107.50 198 19.96
2019-07-31 6505 2932376 1850 311760732 107.00 107.00 106.00 106.00 1.00 -0.93% 106.00 166 106.50 135 19.78
2019-08-01 6505 1729108 1201 181952840 105.50 106.00 105.00 105.00 1.00 -0.94% 105.00 351 105.50 99 19.59
2019-08-02 6505 2587366 1688 270262603 104.00 105.50 104.00 105.00 0.00 0% 105.00 97 105.50 145 19.59
2019-08-05 6505 2927490 2062 304767692 104.50 105.00 103.50 103.50 1.50 -1.43% 103.50 92 104.00 61 19.31
2019-08-06 6505 2509962 1743 255098586 100.50 102.50 100.50 102.00 1.50 -1.45% 101.50 520 102.00 17 19.03
2019-08-07 6505 4675012 2812 472838701 102.00 102.50 100.00 101.00 1.00 -0.98% 100.50 91 101.00 31 28.45
2019-08-08 6505 1491396 952 150767683 101.00 102.00 100.50 100.50 0.50 -0.5% 100.50 452 101.00 12 28.31
2019-08-12 6505 1937144 1365 193793759 99.00 101.00 99.00 100.00 0.50 -0.5% 100.00 227 100.50 95 28.17
2019-08-13 6505 2840446 1934 281050709 99.60 99.80 98.00 99.00 1.00 -1% 99.00 42 99.10 1 27.89
2019-08-14 6505 1615559 1241 160450117 99.80 100.50 99.00 99.00 0.00 0% 99.00 187 99.10 19 27.89
2019-08-15 6505 5271687 3612 505704397 98.00 98.00 95.00 95.20 3.80 -3.84% 95.20 42 95.30 12 26.82
2019-08-16 6505 5273041 3821 512039347 95.10 99.90 94.00 98.80 3.60 3.78% 98.80 4 98.90 1 27.83
2019-08-19 6505 3258478 2582 320198369 99.00 99.40 97.10 98.10 0.70 -0.71% 98.10 57 98.30 42 27.63
2019-08-20 6505 3057482 2124 298865624 97.80 98.40 97.20 97.80 0.30 -0.31% 97.80 18 97.90 8 27.55
2019-08-21 6505 2687393 1993 262262987 97.10 98.30 97.10 97.90 0.10 0.1% 97.90 2 98.00 5 27.58
2019-08-22 6505 3171632 2169 309473656 98.00 99.00 97.00 97.80 0.10 -0.1% 97.30 11 97.80 32 27.55
2019-08-23 6505 2079333 1351 202327258 97.30 97.70 97.00 97.40 0.40 -0.41% 97.40 19 97.50 7 27.44
2019-08-26 6505 3152011 2334 301210946 96.20 96.40 95.00 95.20 2.20 -2.26% 95.20 139 95.50 16 26.82
2019-08-27 6505 4140201 1897 394930124 95.70 96.20 95.00 95.50 0.30 0.32% 95.50 82 95.60 15 26.90
2019-08-28 6505 2139194 1617 203502573 95.80 95.80 95.00 95.00 0.50 -0.52% 95.00 186 95.20 11 26.76
2019-08-29 6505 2348359 1479 222939080 95.00 95.30 94.70 94.90 0.10 -0.11% 94.90 53 95.00 6 26.73
2019-08-30 6505 2969369 1938 286100332 95.70 97.20 95.20 97.20 2.30 2.42% 97.00 8 97.20 16 27.38
2019-09-02 6505 1431590 996 138219286 96.70 97.40 96.10 96.30 0.90 -0.93% 96.30 10 96.40 3 27.13
2019-09-03 6505 1386785 1077 133778021 95.90 97.00 95.90 96.10 0.20 -0.21% 96.10 141 96.20 5 27.07
2019-09-04 6505 2560165 1772 246390915 95.60 97.30 95.60 96.80 0.70 0.73% 96.80 15 96.90 8 27.27
2019-09-05 6505 2365900 1632 230871045 96.90 98.30 96.90 97.50 0.70 0.72% 97.30 2 97.50 5 27.46
2019-09-06 6505 1792869 1115 174767076 97.40 98.30 97.00 97.70 0.20 0.21% 97.50 17 97.70 26 27.52
2019-09-09 6505 1796891 1074 174617109 97.50 97.60 96.70 97.60 0.10 -0.1% 97.50 1 97.60 29 27.49
2019-09-10 6505 1949338 1305 189218611 97.90 97.90 96.80 97.00 0.60 -0.61% 96.90 2 97.00 582 27.32
2019-09-11 6505 3451903 2181 333018208 97.40 97.80 96.00 96.50 0.50 -0.52% 96.30 1 96.50 659 27.18
2019-09-12 6505 3551639 1659 343844537 96.90 97.40 95.90 96.80 0.30 0.31% 96.80 38 96.90 5 27.27
2019-09-16 6505 15774613 7924 1651768752 102.00 106.00 102.00 104.00 7.20 7.44% 103.50 191 104.00 72 29.30
2019-09-17 6505 7095633 3855 733557868 105.00 105.50 102.00 102.00 2.00 -1.92% 102.00 110 102.50 28 28.73
2019-09-18 6505 7766808 4577 782225916 100.50 103.00 98.60 101.50 0.50 -0.49% 101.50 473 102.00 367 28.59
2019-09-19 6505 2962124 1968 296492453 100.50 101.00 99.70 99.70 1.80 -1.77% 99.60 105 99.70 13 28.08
2019-09-20 6505 4544352 2105 456026152 99.70 101.00 99.50 101.00 1.30 1.3% 100.50 6 101.00 82 28.45
2019-09-23 6505 1105095 825 111096095 101.50 101.50 100.00 100.00 1.00 -0.99% 100.00 180 100.50 51 28.17
2019-09-24 6505 2493166 1674 252465843 100.50 102.00 100.00 101.50 1.50 1.5% 101.00 235 101.50 6 28.59
2019-09-25 6505 2178708 1647 217795000 101.00 101.00 99.50 99.80 1.70 -1.67% 99.80 2 99.90 2 28.11
2019-09-26 6505 2545408 1658 252424005 100.50 100.50 98.60 98.60 1.20 -1.2% 98.60 15 98.90 2 27.77
2019-09-27 6505 2142656 1587 211872212 98.90 99.80 98.20 98.20 0.40 -0.41% 98.20 19 98.30 2 27.66
2019-10-01 6505 3496379 2086 350227275 99.30 101.00 99.00 100.50 2.30 2.34% 100.50 14 101.00 373 28.31
2019-10-02 6505 1911630 1430 190165484 99.70 100.00 99.00 99.00 1.50 -1.49% 99.00 18 99.20 1 27.89
2019-10-03 6505 3515792 2408 342827143 97.20 97.90 97.20 97.30 1.70 -1.72% 97.30 119 97.40 5 27.41
2019-10-04 6505 2364431 1749 229768900 97.20 98.00 97.00 97.10 0.20 -0.21% 97.10 48 97.30 9 27.35
2019-10-07 6505 1397559 1079 135703604 97.10 97.40 97.00 97.20 0.10 0.1% 97.20 7 97.30 2 27.38
2019-10-08 6505 1757931 1320 171970565 97.10 98.50 97.10 97.40 0.20 0.21% 97.40 6 97.50 2 27.44
2019-10-09 6505 3654551 2630 353871465 96.70 97.50 96.10 96.10 1.30 -1.33% 96.10 105 96.30 1 27.07
2019-10-14 6505 3162425 2155 307879231 97.00 97.90 97.00 97.50 1.40 1.46% 97.40 10 97.50 8 27.46
2019-10-15 6505 1915091 1352 185458842 96.90 97.30 96.50 97.20 0.30 -0.31% 97.20 16 97.30 28 27.38
2019-10-16 6505 3713755 2513 363460908 97.10 99.00 96.50 98.00 0.80 0.82% 98.00 2 98.10 7 27.61
2019-10-17 6505 2222060 1473 216283745 98.10 98.10 97.10 97.30 0.70 -0.71% 97.30 16 97.40 15 27.41
2019-10-18 6505 2708462 1698 262037814 97.30 97.70 96.50 96.50 0.80 -0.82% 96.50 76 96.70 8 27.18
2019-10-21 6505 1529516 1160 148631497 96.60 97.60 96.60 96.80 0.30 0.31% 96.80 3 97.00 10 27.27
2019-10-22 6505 1562160 1240 151837642 97.00 97.50 96.80 97.50 0.70 0.72% 97.40 10 97.50 48 27.46
2019-10-23 6505 2166693 1475 210221400 97.10 97.40 96.60 96.90 0.60 -0.62% 96.90 97 97.00 41 27.30
2019-10-24 6505 1700542 1096 165570500 97.10 97.60 97.10 97.60 0.70 0.72% 97.50 17 97.60 6 27.49
2019-10-25 6505 1971326 1305 191709578 97.60 97.80 96.90 97.40 0.20 -0.2% 97.20 16 97.40 60 27.44
2019-10-28 6505 1893670 1333 183653749 97.60 97.60 96.70 96.90 0.50 -0.51% 96.90 33 97.00 11 27.30
2019-10-29 6505 1840013 1371 178555361 97.40 97.40 96.90 96.90 0.00 0% 96.90 383 97.00 3 27.30
2019-10-30 6505 2422525 1848 236988208 97.00 98.40 96.90 98.40 1.50 1.55% 98.30 1 98.40 69 27.72
2019-10-31 6505 3188946 1838 310628828 98.40 98.40 96.90 96.90 1.50 -1.52% 96.90 61 97.10 3 36.16
2019-11-01 6505 1869245 1564 181461782 97.20 97.50 96.90 97.50 0.60 0.62% 97.30 2 97.50 62 36.38
2019-11-04 6505 2302205 1628 225350962 97.90 98.20 97.50 98.20 0.70 0.72% 98.10 61 98.20 27 36.64
2019-11-05 6505 2721853 2039 268360447 98.50 99.20 98.20 98.90 0.70 0.71% 98.60 3 98.90 81 36.90
2019-11-06 6505 2810863 1889 276923824 98.70 98.90 98.10 98.10 0.80 -0.81% 98.10 87 98.30 3 36.60
2019-11-07 6505 1088027 791 106817347 98.50 98.50 98.00 98.10 0.00 0% 98.00 89 98.10 13 36.60
2019-11-08 6505 1549933 1227 152534784 98.20 98.60 98.10 98.60 0.50 0.51% 98.50 10 98.60 9 36.79
2019-11-11 6505 3065790 1776 298681420 98.60 98.60 96.90 96.90 1.70 -1.72% 96.90 64 97.00 25 36.16
2019-11-12 6505 2307807 1498 223588697 97.70 97.70 96.70 96.90 0.00 0% 96.90 184 97.00 45 36.16
2019-11-13 6505 2308583 1288 222772285 96.80 96.90 96.30 96.40 0.50 -0.52% 96.40 205 96.50 15 35.97
2019-11-14 6505 2087808 1525 200733845 96.40 96.50 96.00 96.20 0.20 -0.21% 96.20 1 96.30 57 35.90
2019-11-15 6505 2506571 1407 241090797 96.60 96.60 96.00 96.10 0.10 -0.1% 96.00 203 96.10 2 35.86
2019-11-18 6505 1674464 1158 161456008 96.10 96.90 96.10 96.90 0.80 0.83% 96.90 30 97.00 78 36.16
2019-11-19 6505 2173324 1473 209432757 96.30 96.60 96.20 96.30 0.60 -0.62% 96.30 68 96.50 30 35.93
2019-11-20 6505 2994774 1826 288257189 96.10 96.90 95.80 96.90 0.60 0.62% 96.80 11 96.90 82 36.16
2019-11-21 6505 2410514 1161 232162043 96.10 96.50 95.90 96.50 0.40 -0.41% 96.30 11 96.50 14 36.01
2019-11-22 6505 2199167 1164 212912099 96.50 97.10 96.20 97.00 0.50 0.52% 97.00 29 97.10 24 36.19
2019-11-25 6505 2367061 992 229582645 97.30 97.30 96.40 96.90 0.10 -0.1% 96.90 7 97.00 1 36.16
2019-11-26 6505 11952267 2060 1159413499 97.00 97.70 96.60 96.90 0.00 0% 96.90 671 97.00 116 36.16
2019-11-27 6505 1476819 1004 143218346 97.00 97.20 96.80 96.90 0.00 0% 96.90 259 97.00 6 36.16
2019-11-28 6505 2146782 1449 208086983 96.90 97.10 96.60 97.00 0.10 0.1% 97.00 1640 97.10 16 36.19
2019-11-29 6505 3518174 2056 338394786 97.00 97.00 96.00 96.00 1.00 -1.03% 95.90 119 96.00 3 35.82
2019-12-02 6505 2300496 1184 220495116 96.00 96.00 95.60 96.00 0.00 0% 95.90 299 96.00 38 35.82
2019-12-03 6505 3365371 1795 321281116 95.70 96.00 95.20 95.40 0.60 -0.62% 95.30 88 95.40 46 35.60
2019-12-04 6505 1910936 1493 182107566 95.30 95.60 95.20 95.60 0.20 0.21% 95.40 11 95.60 9 35.67
2019-12-05 6505 2030574 1457 193711062 95.70 95.80 95.20 95.40 0.20 -0.21% 95.40 93 95.50 42 35.60
2019-12-06 6505 2272924 1194 217265904 95.50 95.90 95.30 95.80 0.40 0.42% 95.70 22 95.80 29 35.75
2019-12-09 6505 1515382 951 144632772 95.50 95.60 95.30 95.40 0.40 -0.42% 95.40 53 95.50 1 35.60
2019-12-10 6505 1582815 761 151114887 95.60 95.70 95.30 95.40 0.00 0% 95.40 458 95.50 16 35.60
2019-12-11 6505 2944640 1502 280338703 95.30 95.50 94.90 95.50 0.10 0.1% 95.40 19 95.50 33 35.63
2019-12-12 6505 3031225 1659 289715444 95.50 96.20 95.20 95.50 0.00 0% 95.50 271 95.80 8 35.63
2019-12-13 6505 3052194 1890 294106724 96.00 97.00 95.90 96.00 0.50 0.52% 96.00 89 96.20 6 35.82
2019-12-16 6505 3208231 2228 311980603 96.50 97.70 96.40 97.20 1.20 1.25% 97.20 4 97.30 4 36.27
2019-12-17 6505 3559440 2427 347339195 97.30 98.00 97.00 98.00 0.80 0.82% 98.00 25 98.10 65 36.57
2019-12-18 6505 4885034 2814 477462154 98.00 98.30 97.00 98.00 0.00 0% 98.00 84 98.10 21 36.57
2019-12-19 6505 1548766 965 150808696 98.00 98.00 97.20 97.30 0.70 -0.71% 97.30 11 97.40 32 36.31
2019-12-20 6505 4789461 1890 468700374 97.30 98.50 97.10 97.70 0.40 0.41% 97.70 94 98.00 2 36.46
2019-12-23 6505 1688473 1217 165913984 97.70 98.50 97.60 98.50 0.80 0.82% 98.30 7 98.50 60 36.75
2019-12-24 6505 2302524 1292 227211449 98.90 99.20 98.10 98.20 0.30 -0.3% 98.20 64 98.30 2 36.64
2019-12-25 6505 1803592 1268 176366332 98.10 98.30 97.50 97.50 0.70 -0.71% 97.40 57 97.50 30 36.38
2019-12-26 6505 2381638 1328 231272363 97.70 97.80 96.90 96.90 0.60 -0.62% 96.90 31 97.00 45 36.16
2019-12-27 6505 2110607 1476 207715229 97.60 98.80 97.40 98.60 1.70 1.75% 98.50 24 98.60 97 36.79
2019-12-30 6505 2314004 1227 226390087 98.60 98.70 97.40 97.60 1.00 -1.01% 97.60 30 97.70 6 36.42
2019-12-31 6505 1723443 1063 168423516 97.70 98.10 97.20 97.50 0.10 -0.1% 97.50 28 97.80 22 36.38