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　　95.80
0
0%		96.10
0.3
0.31%		96.20
0.1
0.1%		97.30
1.1
1.14%		97.30
0
0%		 　97.80
0.5
0.51%		98.40
0.6
0.61%		99.40
1
1.02%		100.50
1.1
1.11%		98.50
-2
-1.99%		 　97.30
-1.2
-1.22%		98.00
0.7
0.72%		98.20
0.2
0.2%		98.10
-0.1
-0.1%		96.70
-1.4
-1.43%		 　98.00
1.3
1.34%		95.60
-2.4
-2.45%		96.10
0.5
0.52%		 97.59
2 月　　　　　　97.80
1.7
1.77%		98.00
0.2
0.2%		98.90
0.9
0.92%		98.50
-0.4
-0.4%		98.70
0.2
0.2%		 　98.90
0.2
0.2%		97.90
-1
-1.01%		98.60
0.7
0.72%		99.50
0.9
0.91%		98.50
-1
-1.01%		 　98.00
-0.5
-0.51%		96.10
-1.9
-1.94%		97.30
1.2
1.25%		96.90
-0.4
-0.41%		97.80
0.9
0.93%		 98.62
3 月100.00
2.2
2.25%		100.50
0.5
0.5%		101.50
1
1%		 　　100.50
-1
-0.99%		99.20
-1.3
-1.29%		100.00
0.8
0.81%		98.00
-2
-2%		95.70
-2.3
-2.35%		 　95.20
-0.5
-0.52%		93.60
-1.6
-1.68%		94.90
1.3
1.39%		96.00
1.1
1.16%		95.70
-0.3
-0.31%		 　95.60
-0.1
-0.1%		96.10
0.5
0.52%		96.20
0.1
0.1%		95.40
-0.8
-0.83%		96.20
0.8
0.84%		 　95.10
-1.1
-1.14%		94.70
-0.4
-0.42%		95.10
0.4
0.42%		94.30
-0.8
-0.84%		96.77
4 月94.50
0.2
0.21%		 　　　95.50
1
1.06%		93.60
-1.9
-1.99%		94.40
0.8
0.85%		 　93.30
-1.1
-1.17%		92.80
-0.5
-0.54%		94.00
1.2
1.29%		93.40
-0.6
-0.64%		92.50
-0.9
-0.96%		 　91.80
-0.7
-0.76%		92.20
0.4
0.44%		92.70
0.5
0.54%		92.40
-0.3
-0.32%		92.00
-0.4
-0.43%		 　90.10
-1.9
-2.07%		89.70
-0.4
-0.44%		89.10
-0.6
-0.67%		89.20
0.1
0.11%		91.60
2.4
2.69%		 92.24
5 月　　90.20
-1.4
-1.53%		90.20
0
0%		91.90
1.7
1.88%		91.20
-0.7
-0.76%		 　90.40
-0.8
-0.88%		90.10
-0.3
-0.33%		90.20
0.1
0.11%		88.70
-1.5
-1.66%		90.50
1.8
2.03%		 　91.30
0.8
0.88%		92.20
0.9
0.99%		93.80
1.6
1.74%		92.70
-1.1
-1.17%		94.40
1.7
1.83%		 　94.60
0.2
0.21%		93.90
-0.7
-0.74%		95.00
1.1
1.17%		93.90
-1.1
-1.16%		95.00
1.1
1.17%		 　96.30
1.3
1.37%		96.80
0.5
0.52%		92.64
6 月96.00
-0.8
-0.83%		95.80
-0.2
-0.21%		 　　96.70
0.9
0.94%		95.30
-1.4
-1.45%		96.10
0.8
0.84%		97.00
0.9
0.94%		96.00
-1
-1.03%		 　95.30
-0.7
-0.73%		96.90
1.6
1.68%		96.90
0
0%		95.80
-1.1
-1.14%		96.00
0.2
0.21%		 　94.50
-1.5
-1.56%		93.90
-0.6
-0.63%		92.10
-1.8
-1.92%		93.40
1.3
1.41%		95.00
1.6
1.71%		 　95.20
0.2
0.21%		96.00
0.8
0.84%		95.70
-0.3
-0.31%		93.80
-1.9
-1.99%		 95.31
7 月93.00
-0.8
-0.85%		 　94.90
1.9
2.04%		93.30
-1.6
-1.69%		90.30
-3
-3.22%		89.50
-0.8
-0.89%		89.40
-0.1
-0.11%		 　87.70
-1.7
-1.9%		82.80
-4.9
-5.59%		84.20
1.4
1.69%		84.40
0.2
0.24%		82.10
-2.3
-2.73%		 　84.20
2.1
2.56%		84.70
0.5
0.59%		82.60
-2.1
-2.48%		83.30
0.7
0.85%		82.60
-0.7
-0.84%		 　83.90
1.3
1.57%		83.50
-0.4
-0.48%		84.00
0.5
0.6%		84.10
0.1
0.12%		84.50
0.4
0.48%		 86.25
8 月84.50
0
0%		83.60
-0.9
-1.07%		83.90
0.3
0.36%		82.50
-1.4
-1.67%		83.10
0.6
0.73%		 　82.80
-0.3
-0.36%		82.60
-0.2
-0.24%		81.90
-0.7
-0.85%		82.70
0.8
0.98%		83.60
0.9
1.09%		 　84.60
1
1.2%		84.40
-0.2
-0.24%		85.10
0.7
0.83%		85.60
0.5
0.59%		85.70
0.1
0.12%		 　85.50
-0.2
-0.23%		84.60
-0.9
-1.05%		85.10
0.5
0.59%		86.40
1.3
1.53%		86.40
0
0%		 　83.70
-2.7
-3.13%		83.20
-0.5
-0.6%		83.80
0.6
0.72%		84.14
9 月83.30
-0.5
-0.6%		82.00
-1.3
-1.56%		 　81.80
-0.2
-0.24%		82.40
0.6
0.73%		80.60
-1.8
-2.18%		81.40
0.8
0.99%		 　　82.50
1.1
1.35%		82.90
0.4
0.48%		81.40
-1.5
-1.81%		81.80
0.4
0.49%		82.60
0.8
0.98%		 　81.30
-1.3
-1.57%		80.90
-0.4
-0.49%		80.60
-0.3
-0.37%		79.30
-1.3
-1.61%		79.40
0.1
0.13%		 　79.60
0.2
0.25%		79.50
-0.1
-0.13%		80.10
0.6
0.75%		81.70
1.6
2%		82.90
1.2
1.47%		 81.33
10 月　　81.40
-1.5
-1.81%		81.10
-0.3
-0.37%		80.90
-0.2
-0.25%		80.60
-0.3
-0.37%		80.00
-0.6
-0.74%		 　　79.00
-1
-1.25%		78.10
-0.9
-1.14%		75.50
-2.6
-3.33%		77.90
2.4
3.18%		 　79.00
1.1
1.41%		79.40
0.4
0.51%		77.90
-1.5
-1.89%		77.40
-0.5
-0.64%		79.00
1.6
2.07%		 　80.60
1.6
2.03%		81.70
1.1
1.36%		82.10
0.4
0.49%		82.00
-0.1
-0.12%		81.80
-0.2
-0.24%		 83.00
1.2
1.47%		80.12
11 月83.20
0.2
0.24%		81.90
-1.3
-1.56%		81.80
-0.1
-0.12%		82.30
0.5
0.61%		 　83.00
0.7
0.85%		83.30
0.3
0.36%		83.30
0
0%		82.50
-0.8
-0.96%		83.90
1.4
1.7%		 　85.10
1.2
1.43%		85.90
0.8
0.94%		83.20
-2.7
-3.14%		83.60
0.4
0.48%		82.80
-0.8
-0.96%		 　82.80
0
0%		83.40
0.6
0.72%		83.10
-0.3
-0.36%		85.40
2.3
2.77%		86.90
1.5
1.76%		 　84.00
-2.9
-3.34%		84.50
0.5
0.6%		84.60
0.1
0.12%		 83.69
12 月84.30
-0.3
-0.35%		83.50
-0.8
-0.95%		 　84.20
0.7
0.84%		83.30
-0.9
-1.07%		82.40
-0.9
-1.08%		81.30
-1.1
-1.33%		81.50
0.2
0.25%		 　81.10
-0.4
-0.49%		115.00
33.9
41.8%		82.80
-32.2
-28%		82.80
0
0%		81.00
-1.8
-2.17%		 98.00
17
20.99%		80.30
-17.7
-18.06%		79.70
-0.6
-0.75%		79.60
-0.1
-0.13%		81.00
1.4
1.76%		80.10
-0.9
-1.11%		 　80.30
0.2
0.25%		81.00
0.7
0.87%		80.50
-0.5
-0.62%		79.70
-0.8
-0.99%		80.30
0.6
0.75%		　83.97

說明:最高漲幅:41.8%最低跌幅:-28% 最高價:115.00最低價:75.50平均價:89.25,灰色底表示週末,漲155天(210.5)元,跌143天(-192.6)元,平盤12天
42%=1,21%=2,3%=5,2%=32,1%=79,0%=48,-0%=1,-1%=1,-2%=1,-3%=8,-4%=33,-5%=38,-6%=61,

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
2022-01-03 6505 1054570 820 101279248 95.90 96.80 95.80 95.80 0.10 0% 95.80 82 95.90 6 17.55
2022-01-04 6505 1439347 870 138022692 95.40 96.40 95.30 96.10 0.30 0.31% 96.00 3 96.10 7 17.60
2022-01-05 6505 1590332 996 152742685 95.50 96.60 95.50 96.20 0.10 0.1% 96.20 4 96.30 3 17.62
2022-01-06 6505 2593255 1625 251642098 96.90 97.90 96.30 97.30 1.10 1.14% 97.20 1 97.30 4 17.82
2022-01-07 6505 1969438 2175 192169014 97.80 98.10 97.30 97.30 0.00 0% 97.30 139 97.40 7 17.82
2022-01-10 6505 1267218 932 123500791 97.30 97.80 96.50 97.80 0.50 0.51% 97.70 17 97.80 4 17.91
2022-01-11 6505 2813699 2096 275268966 97.00 98.50 96.80 98.40 0.60 0.61% 98.30 2 98.40 2 18.02
2022-01-12 6505 2232806 1870 220995210 98.90 99.40 98.30 99.40 1.00 1.02% 99.20 5 99.40 69 18.21
2022-01-13 6505 2349373 1779 235562434 99.60 100.50 99.50 100.50 1.10 1.11% 100.00 570 100.50 243 18.41
2022-01-14 6505 2311204 3135 227716300 99.30 99.50 98.00 98.50 2.00 -1.99% 98.40 2 98.50 34 18.04
2022-01-17 6505 1851536 3086 180533462 97.90 98.10 97.20 97.30 1.20 -1.22% 97.30 74 97.40 1 17.82
2022-01-18 6505 1464390 1266 143569470 97.30 98.70 97.30 98.00 0.70 0.72% 98.00 59 98.20 31 17.95
2022-01-19 6505 2543407 3084 249396421 98.00 98.80 97.30 98.20 0.20 0.2% 98.10 13 98.20 2 17.99
2022-01-20 6505 1380418 1198 135750637 98.00 98.80 97.80 98.10 0.10 -0.1% 98.10 14 98.20 1 17.97
2022-01-21 6505 2450774 1865 237171448 97.50 98.10 96.20 96.70 1.40 -1.43% 96.70 1 96.80 40 17.71
2022-01-24 6505 1645507 1024 160859946 96.70 98.20 96.30 98.00 1.30 1.34% 97.90 5 98.00 60 17.95
2022-01-25 6505 4494313 3240 429546711 96.40 97.80 95.10 95.60 2.40 -2.45% 95.50 10 95.60 5 17.51
2022-01-26 6505 1526651 1965 147193074 95.90 96.70 95.70 96.10 0.50 0.52% 96.10 2 96.20 5 17.60
2022-02-07 6505 3791603 2386 368881276 95.70 98.50 95.50 97.80 1.70 1.77% 97.80 25 97.90 31 17.91
2022-02-08 6505 1772718 1575 173888043 97.20 98.50 97.20 98.00 0.20 0.2% 98.00 38 98.10 33 17.95
2022-02-09 6505 2825207 2369 277037665 97.50 99.00 96.50 98.90 0.90 0.92% 98.80 8 98.90 6 18.11
2022-02-10 6505 1676454 1087 165222522 98.00 99.00 98.00 98.50 0.40 -0.4% 98.50 3 98.60 10 18.04
2022-02-11 6505 2757263 1947 273050937 97.70 99.90 97.70 98.70 0.20 0.2% 98.70 20 98.90 44 18.08
2022-02-14 6505 4737355 3624 473005078 101.00 102.00 98.60 98.90 0.20 0.2% 98.90 16 99.00 7 18.11
2022-02-15 6505 2866347 2535 282303022 99.40 99.50 97.70 97.90 1.00 -1.01% 97.90 3 98.00 45 17.93
2022-02-16 6505 3578285 3053 351160809 97.60 99.50 97.00 98.60 0.70 0.72% 98.50 5 98.60 3 18.06
2022-02-17 6505 3305465 2057 328922680 98.80 100.50 98.60 99.50 0.90 0.91% 99.50 5 99.60 36 18.22
2022-02-18 6505 1279853 1179 126479394 98.80 99.50 98.50 98.50 1.00 -1.01% 98.50 48 98.60 3 18.04
2022-02-21 6505 1473835 1006 144442680 97.80 98.40 97.40 98.00 0.50 -0.51% 98.00 26 98.10 14 17.95
2022-02-22 6505 5606665 3510 540051827 97.60 98.50 95.90 96.10 1.90 -1.94% 96.10 166 96.20 52 17.60
2022-02-23 6505 974584 1159 94486402 96.60 97.30 96.60 97.30 1.20 1.25% 97.10 11 97.30 22 17.82
2022-02-24 6505 4169816 2622 402046109 97.20 97.20 96.00 96.90 0.40 -0.41% 96.80 16 96.90 16 17.75
2022-02-25 6505 3976699 2967 386627551 97.30 97.90 96.10 97.80 0.90 0.93% 97.70 2 97.80 52 17.91
2022-03-01 6505 5624632 3306 561913378 99.10 100.50 98.80 100.00 2.20 2.25% 99.90 9 100.00 280 18.32
2022-03-02 6505 4876000 2688 494042000 101.50 102.50 100.50 100.50 0.50 0.5% 100.50 218 101.00 405 18.41
2022-03-03 6505 4463000 2096 451289000 102.00 102.50 100.50 101.50 1.00 1% 101.00 134 101.50 75 18.59
2022-03-07 6505 12300130 7025 1250066152 102.50 103.50 100.00 100.50 0.00 -0.99% 100.50 19 101.00 622 18.41
2022-03-08 6505 6688740 4173 664382311 101.50 102.00 98.20 99.20 1.30 -1.29% 99.00 7 99.20 27 19.11
2022-03-09 6505 5360289 2585 535685311 100.50 101.00 99.10 100.00 0.80 0.81% 99.90 13 100.00 321 19.27
2022-03-10 6505 6622778 4234 652143391 98.50 99.40 97.70 98.00 2.00 -2% 98.00 11 98.10 2 18.88
2022-03-11 6505 6468000 3968 620919100 97.60 97.60 95.50 95.70 2.30 -2.35% 95.70 65 95.80 7 18.44
2022-03-14 6505 5444000 3114 516117100 95.90 95.90 94.20 95.20 0.50 -0.52% 95.10 67 95.20 5 18.34
2022-03-15 6505 4059000 2449 381313800 95.20 95.30 93.50 93.60 1.60 -1.68% 93.60 43 93.70 18 18.03
2022-03-16 6505 4921000 3179 460160500 93.60 94.90 92.50 94.90 1.30 1.39% 94.80 8 94.90 26 18.29
2022-03-17 6505 5206000 2808 497549400 95.80 96.00 95.00 96.00 1.10 1.16% 95.90 77 96.00 236 18.50
2022-03-18 6505 4220000 1271 404710800 96.00 96.80 95.50 95.70 0.30 -0.31% 95.70 32 95.80 55 18.44
2022-03-21 6505 1389000 869 132963600 96.00 96.20 95.20 95.60 0.10 -0.1% 95.50 59 95.60 1 18.42
2022-03-22 6505 2020000 1240 194170100 96.20 96.50 95.80 96.10 0.50 0.52% 96.00 18 96.10 11 18.52
2022-03-23 6505 2884000 1739 277738400 96.10 97.00 95.90 96.20 0.10 0.1% 96.20 6 96.30 285 18.54
2022-03-24 6505 1829000 870 174863800 95.70 96.20 95.20 95.40 0.80 -0.83% 95.40 52 95.50 15 18.38
2022-03-25 6505 2357000 1059 225003700 94.80 96.20 94.70 96.20 0.80 0.84% 96.00 1 96.20 36 18.54
2022-03-28 6505 2863000 1651 271162500 94.60 95.20 94.30 95.10 1.10 -1.14% 95.10 17 95.20 21 18.32
2022-03-29 6505 2132000 1169 202203600 95.00 95.30 94.40 94.70 0.40 -0.42% 94.60 17 94.70 13 18.25
2022-03-30 6505 3417000 1987 324777200 94.70 95.70 94.20 95.10 0.40 0.42% 95.10 21 95.20 1 18.32
2022-03-31 6505 3017000 1404 286141400 95.50 95.70 94.30 94.30 0.80 -0.84% 94.30 39 94.50 1 18.17
2022-04-01 6505 1625000 783 153032100 94.00 94.80 93.60 94.50 0.20 0.21% 94.50 22 94.60 8 18.21
2022-04-06 6505 3932000 2047 370078600 93.40 95.50 93.00 95.50 1.00 1.06% 95.30 1 95.50 50 18.40
2022-04-07 6505 3424250 2353 321342984 94.10 94.50 93.50 93.60 1.90 -1.99% 93.50 476 93.60 49 18.03
2022-04-08 6505 1466000 643 137915800 94.10 94.50 93.30 94.40 0.80 0.85% 94.10 6 94.40 17 18.19
2022-04-11 6505 2758000 1428 257040200 94.30 94.70 92.60 93.30 1.10 -1.17% 93.20 21 93.30 51 17.98
2022-04-12 6505 1497000 997 138781500 93.20 93.20 92.50 92.80 0.50 -0.54% 92.70 32 92.80 3 17.88
2022-04-13 6505 2315000 1397 216857500 93.70 94.20 93.00 94.00 1.20 1.29% 94.00 8 94.10 40 18.11
2022-04-14 6505 1526000 870 142536000 94.00 94.00 92.80 93.40 0.60 -0.64% 93.40 16 93.50 5 18.00
2022-04-15 6505 1717000 1082 159161000 93.20 93.60 92.40 92.50 0.90 -0.96% 92.50 154 92.60 1 17.82
2022-04-18 6505 1349000 992 124104800 91.90 92.60 91.80 91.80 0.70 -0.76% 91.80 90 91.90 7 17.69
2022-04-19 6505 1521673 1275 140377099 92.30 92.80 92.00 92.20 0.40 0.44% 92.10 13 92.20 4 17.76
2022-04-20 6505 2625000 1792 243250100 92.20 93.40 91.80 92.70 0.50 0.54% 92.70 14 92.80 1 17.86
2022-04-21 6505 1506959 1954 140048320 93.40 93.70 92.40 92.40 0.30 -0.32% 92.40 14 92.60 25 17.80
2022-04-22 6505 1803000 1096 165405100 91.70 92.30 91.50 92.00 0.40 -0.43% 92.00 15 92.10 5 17.73
2022-04-25 6505 4150000 2493 373438500 91.20 91.30 89.20 90.10 1.90 -2.07% 90.00 16 90.10 25 17.36
2022-04-26 6505 1861000 1194 167644100 89.80 90.80 89.50 89.70 0.40 -0.44% 89.60 63 89.70 1 17.28
2022-04-27 6505 3105141 2560 276787322 89.50 90.00 88.60 89.10 0.60 -0.67% 89.00 6 89.10 29 17.17
2022-04-28 6505 2680000 1520 238403400 88.60 89.50 88.60 89.20 0.10 0.11% 89.00 2 89.30 47 17.19
2022-04-29 6505 2872000 1463 260677100 88.30 92.50 88.30 91.60 2.40 2.69% 91.50 6 91.60 11 17.65
2022-05-03 6505 1239000 755 111924800 91.60 91.80 89.80 90.20 1.40 -1.53% 90.20 4 90.30 4 17.38
2022-05-04 6505 704000 449 63618800 90.50 91.10 90.10 90.20 0.00 0% 90.20 1 90.30 10 17.38
2022-05-05 6505 2015000 1345 184752800 91.20 92.20 91.00 91.90 1.70 1.88% 91.90 78 92.00 19 17.71
2022-05-06 6505 2891000 1875 262025600 89.70 91.50 89.60 91.20 0.70 -0.76% 91.10 1 91.20 2 19.24
2022-05-09 6505 2627318 2080 236399848 89.20 91.20 89.10 90.40 0.80 -0.88% 90.40 35 90.50 1 19.07
2022-05-10 6505 1647000 967 148911200 90.10 91.30 89.70 90.10 0.30 -0.33% 90.10 26 90.20 12 19.01
2022-05-11 6505 1849000 996 166353400 89.50 90.50 89.40 90.20 0.10 0.11% 90.10 11 90.20 11 19.03
2022-05-12 6505 1823000 1051 162685000 90.20 90.50 88.60 88.70 1.50 -1.66% 88.60 48 88.70 12 18.71
2022-05-13 6505 2086000 1052 188154500 89.90 90.90 89.30 90.50 1.80 2.03% 90.30 6 90.50 35 19.09
2022-05-16 6505 1234000 744 112816700 91.70 92.00 90.80 91.30 0.80 0.88% 91.30 74 91.40 15 19.26
2022-05-17 6505 2222000 1174 204763600 91.50 92.80 91.40 92.20 0.90 0.99% 92.00 37 92.20 9 19.45
2022-05-18 6505 3764000 2778 351540600 91.20 94.30 91.20 93.80 1.60 1.74% 93.70 40 93.80 19 19.79
2022-05-19 6505 2101000 1371 194155100 92.50 93.00 91.60 92.70 1.10 -1.17% 92.60 7 92.70 286 19.56
2022-05-20 6505 2510000 1624 235980600 93.50 94.40 93.30 94.40 1.70 1.83% 94.30 1 94.40 20 19.92
2022-05-23 6505 2083000 1185 197286500 95.30 95.60 94.00 94.60 0.20 0.21% 94.60 19 94.70 25 19.96
2022-05-24 6505 1470380 887 138124361 94.00 94.60 93.50 93.90 0.70 -0.74% 93.80 5 93.90 10 19.81
2022-05-25 6505 2558000 1614 242710600 93.90 95.20 93.80 95.00 1.10 1.17% 94.90 45 95.00 739 20.04
2022-05-26 6505 2104000 1179 199111400 95.10 95.60 93.80 93.90 1.10 -1.16% 93.90 49 94.00 6 19.81
2022-05-27 6505 2702000 1621 257451600 95.40 95.60 94.60 95.00 1.10 1.17% 94.80 34 95.00 738 20.04
2022-05-30 6505 3744000 2166 359670300 95.90 96.60 95.20 96.30 1.30 1.37% 96.30 5 96.40 68 20.32
2022-05-31 6505 6363000 1938 615566500 96.00 97.10 95.60 96.80 0.50 0.52% 96.80 95 96.90 21 20.42
2022-06-01 6505 1726000 802 166338000 95.80 97.00 95.80 96.00 0.80 -0.83% 96.00 71 96.20 1 20.25
2022-06-02 6505 1652000 974 157132500 95.20 95.80 94.20 95.80 0.20 -0.21% 95.70 4 95.80 27 20.21
2022-06-06 6505 2094000 1247 201428300 96.10 96.70 95.30 96.70 0.90 0.94% 96.60 34 96.70 15 20.40
2022-06-07 6505 1954000 1155 186861800 96.60 96.60 95.20 95.30 1.40 -1.45% 95.30 21 95.50 9 20.11
2022-06-08 6505 1588000 1156 152747300 96.40 96.40 95.90 96.10 0.80 0.84% 96.10 19 96.20 9 20.27
2022-06-09 6505 3145000 2094 305266200 97.50 97.90 96.60 97.00 0.90 0.94% 96.90 5 97.00 999 20.46
2022-06-10 6505 2454000 1287 236254000 95.70 97.00 95.60 96.00 1.00 -1.03% 95.90 37 96.00 403 20.25
2022-06-13 6505 5048000 2956 476897300 94.40 95.70 93.50 95.30 0.70 -0.73% 95.10 3 95.30 21 20.11
2022-06-14 6505 4250000 2574 410012700 95.80 97.30 94.50 96.90 1.60 1.68% 96.90 23 97.00 16 20.44
2022-06-15 6505 4719000 2863 456873000 96.20 97.50 96.00 96.90 0.00 0% 96.80 36 96.90 74 20.44
2022-06-16 6505 3197000 1702 309565600 97.80 97.80 95.80 95.80 1.10 -1.14% 95.70 40 95.80 25 20.21
2022-06-17 6505 7352000 2770 709575900 95.50 97.30 95.10 96.00 0.20 0.21% 96.00 74 96.10 21 20.25
2022-06-20 6505 5753416 2610 544330086 95.70 95.70 93.40 94.50 1.50 -1.56% 94.40 51 94.50 5 19.94
2022-06-21 6505 6077000 3212 563499400 92.10 93.90 91.40 93.90 0.00 -0.63% 93.60 2 93.90 45 19.81
2022-06-22 6505 3402000 2143 314130800 93.80 93.80 91.60 92.10 1.80 -1.92% 92.10 78 92.40 4 19.43
2022-06-23 6505 4090470 2264 381734679 93.30 94.50 92.10 93.40 1.30 1.41% 93.30 59 93.40 24 19.70
2022-06-24 6505 5565000 2670 528580700 94.00 95.70 93.60 95.00 1.60 1.71% 94.90 74 95.00 158 20.04
2022-06-27 6505 4186000 2058 403366700 96.00 97.40 95.00 95.20 0.20 0.21% 95.20 26 95.30 25 20.08
2022-06-28 6505 2016000 1177 193417600 96.10 96.70 95.40 96.00 0.80 0.84% 95.90 3 96.00 1241 20.25
2022-06-29 6505 1971000 1149 188198500 94.50 96.20 94.50 95.70 0.30 -0.31% 95.60 13 95.70 20 20.19
2022-06-30 6505 3213000 1431 302706700 94.80 95.40 93.70 93.80 1.90 -1.99% 93.80 25 94.10 32 19.79
2022-07-01 6505 3496424 2334 326190328 93.20 94.50 92.30 93.00 0.80 -0.85% 92.90 27 93.00 51 19.62
2022-07-04 6505 3523000 1748 335892500 94.30 96.50 94.00 94.90 1.90 2.04% 94.90 13 95.00 429 20.02
2022-07-05 6505 3826000 2038 359425800 96.10 96.40 92.60 93.30 1.60 -1.69% 93.20 8 93.40 1 19.68
2022-07-06 6505 3089744 3376 281483586 92.60 93.20 90.20 90.30 3.00 -3.22% 90.30 7 90.50 2 19.05
2022-07-07 6505 2547000 1699 229362500 91.00 91.20 89.00 89.50 0.80 -0.89% 89.50 24 89.60 3 18.88
2022-07-08 6505 3722000 1528 332150900 89.50 90.50 88.10 89.40 0.10 -0.11% 89.20 15 89.40 32 18.86
2022-07-11 6505 2758000 1587 243120400 89.40 89.90 87.50 87.70 1.70 -1.9% 87.70 3 87.80 4 18.50
2022-07-12 6505 3886000 2308 325680400 86.40 86.40 82.00 82.80 4.90 -5.59% 82.70 113 82.80 31 17.47
2022-07-13 6505 3679000 2180 309635100 84.80 85.40 83.00 84.20 1.40 1.69% 84.20 7 84.50 37 17.76
2022-07-14 6505 1837000 1021 154594500 83.50 84.80 83.30 84.40 0.20 0.24% 84.40 10 84.50 17 17.81
2022-07-15 6505 3917000 2333 323575900 83.60 83.60 82.10 82.10 2.30 -2.73% 82.10 104 82.30 19 17.32
2022-07-18 6505 7297000 3186 609564000 82.10 85.40 81.30 84.20 2.10 2.56% 84.20 50 84.30 5 17.76
2022-07-19 6505 1623000 946 137021600 84.20 84.80 83.40 84.70 0.50 0.59% 84.60 27 84.70 7 17.87
2022-07-20 6505 4578000 3217 382451200 84.90 85.10 82.30 82.60 2.10 -2.48% 82.60 6 82.70 39 17.43
2022-07-21 6505 1518000 1007 125989800 82.70 83.30 82.40 83.30 0.70 0.85% 83.20 1 83.30 14 17.57
2022-07-22 6505 3359927 2093 277481907 82.80 83.20 82.10 82.60 0.70 -0.84% 82.60 9 82.70 7 17.43
2022-07-25 6505 1286000 788 107436800 82.70 83.90 82.60 83.90 1.30 1.57% 83.80 8 83.90 49 17.70
2022-07-26 6505 1579000 1071 131984800 83.90 84.10 83.10 83.50 0.40 -0.48% 83.40 1 83.50 61 17.62
2022-07-27 6505 1311000 765 109649000 83.70 84.00 83.20 84.00 0.50 0.6% 83.90 33 84.00 75 17.72
2022-07-28 6505 911000 640 76558500 84.30 84.40 83.80 84.10 0.10 0.12% 84.00 11 84.10 1 17.74
2022-07-29 6505 1753000 1014 147838600 85.00 85.00 83.90 84.50 0.40 0.48% 84.30 10 84.50 84 17.83
2022-08-01 6505 1122000 648 94532600 84.50 84.50 83.50 84.50 0.00 0% 84.40 4 84.50 83 17.83
2022-08-02 6505 2476000 1535 206784700 83.90 84.50 82.70 83.60 0.90 -1.07% 83.60 6 83.70 39 17.64
2022-08-03 6505 1510000 1134 126904200 83.50 84.50 83.30 83.90 0.30 0.36% 83.80 30 83.90 28 17.70
2022-08-04 6505 3073000 1668 253911200 83.70 84.30 81.60 82.50 1.40 -1.67% 82.40 41 82.50 3 17.41
2022-08-05 6505 1537966 1066 128104924 83.70 83.80 82.90 83.10 0.60 0.73% 83.10 4 83.20 24 16.33
2022-08-08 6505 968000 559 80026100 83.10 83.20 82.20 82.80 0.30 -0.36% 82.70 20 82.80 6 16.27
2022-08-09 6505 1068000 723 88338400 82.50 83.10 82.40 82.60 0.20 -0.24% 82.60 22 82.70 13 16.23
2022-08-10 6505 2334111 1772 191243909 82.20 82.40 81.70 81.90 0.70 -0.85% 81.90 119 82.00 36 16.09
2022-08-11 6505 1486000 958 122660200 82.50 82.80 82.20 82.70 0.80 0.98% 82.70 22 82.80 27 16.25
2022-08-12 6505 2021000 1256 168914400 82.90 84.20 82.90 83.60 0.90 1.09% 83.60 26 83.70 5 16.42
2022-08-15 6505 1421000 766 119766700 84.00 84.60 83.80 84.60 1.00 1.2% 84.50 100 84.60 19 16.62
2022-08-16 6505 1403000 698 118659000 84.70 84.90 84.00 84.40 0.20 -0.24% 84.40 6 84.50 14 16.58
2022-08-17 6505 3951000 2504 336532600 84.70 86.00 84.50 85.10 0.70 0.83% 85.00 3 85.10 52 16.72
2022-08-18 6505 1676000 846 142659600 84.60 85.80 84.30 85.60 0.50 0.59% 85.60 9 85.70 16 16.82
2022-08-19 6505 1987000 1138 169766300 84.80 86.10 84.70 85.70 0.10 0.12% 85.60 3 85.70 10 16.84
2022-08-22 6505 1666197 1120 141838628 85.10 85.50 84.70 85.50 0.20 -0.23% 85.40 1 85.50 64 16.80
2022-08-23 6505 1428000 886 121035800 85.00 85.20 84.60 84.60 0.90 -1.05% 84.60 49 84.70 1 16.62
2022-08-24 6505 2047000 1254 173682200 85.20 85.40 84.10 85.10 0.50 0.59% 85.00 30 85.10 9 16.72
2022-08-25 6505 2245000 1233 193219900 85.10 86.50 85.00 86.40 1.30 1.53% 86.10 35 86.50 109 16.97
2022-08-26 6505 1174000 753 101294300 86.60 87.00 85.80 86.40 0.00 0% 86.30 10 86.40 14 16.97
2022-08-29 6505 4026000 2076 338479000 84.20 84.90 83.70 83.70 2.70 -3.13% 83.70 43 83.80 2 16.44
2022-08-30 6505 3890000 2264 323022400 83.20 84.20 82.40 83.20 0.50 -0.6% 83.10 12 83.20 61 16.35
2022-08-31 6505 2994000 1465 249963300 82.80 84.20 82.50 83.80 0.60 0.72% 83.80 47 83.90 3 16.46
2022-09-01 6505 5581369 3494 458557572 82.20 83.80 81.60 83.30 0.50 -0.6% 83.20 2 83.30 19 16.37
2022-09-02 6505 2033000 1414 167164100 82.90 82.90 82.00 82.00 1.30 -1.56% 82.00 11 82.10 4 16.11
2022-09-05 6505 1341000 842 109868500 82.40 82.50 81.60 81.80 0.20 -0.24% 81.80 8 82.00 10 16.07
2022-09-06 6505 1014000 749 83475300 82.60 82.70 81.80 82.40 0.60 0.73% 82.30 17 82.40 14 16.19
2022-09-07 6505 3955000 2613 320492700 81.40 82.00 80.60 80.60 1.80 -2.18% 80.60 67 80.70 51 15.84
2022-09-08 6505 1973000 1386 159713100 80.90 81.50 80.10 81.40 0.80 0.99% 81.40 38 81.50 50 15.99
2022-09-12 6505 2162000 1193 178000900 82.90 83.00 81.90 82.50 1.10 1.35% 82.40 30 82.50 17 16.21
2022-09-13 6505 1960000 1204 161994400 82.90 82.90 82.30 82.90 0.40 0.48% 82.80 2 82.90 131 16.29
2022-09-14 6505 2722000 1718 222284100 81.30 82.70 81.20 81.40 1.50 -1.81% 81.40 57 81.50 1 15.99
2022-09-15 6505 3475000 1604 282633700 81.40 81.90 80.80 81.80 0.40 0.49% 81.70 8 81.80 44 16.07
2022-09-16 6505 4832000 1858 395201600 81.40 82.60 80.80 82.60 0.80 0.98% 82.30 5 82.60 11 16.23
2022-09-19 6505 2617388 1872 212815919 82.00 82.10 80.90 81.30 1.30 -1.57% 81.20 31 81.30 7 15.97
2022-09-20 6505 2546000 1512 205879000 81.30 81.40 80.60 80.90 0.40 -0.49% 80.90 20 81.00 4 15.89
2022-09-21 6505 2249000 1795 180877800 80.40 80.80 80.20 80.60 0.30 -0.37% 80.60 12 80.70 6 15.84
2022-09-22 6505 5658000 3294 447325600 80.10 80.60 78.60 79.30 1.30 -1.61% 79.20 45 79.40 30 15.58
2022-09-23 6505 2296000 1232 182679600 79.30 80.40 79.10 79.40 0.10 0.13% 79.40 11 79.50 10 15.60
2022-09-26 6505 1836000 1081 144953300 78.80 79.60 78.30 79.60 0.20 0.25% 79.50 11 79.60 11 15.64
2022-09-27 6505 1465000 764 116231500 79.20 80.10 78.90 79.50 0.10 -0.13% 79.40 15 79.60 22 15.62
2022-09-28 6505 2331000 1248 185430000 79.00 80.20 78.80 80.10 0.60 0.75% 80.00 134 80.10 23 15.74
2022-09-29 6505 2024000 1149 163828200 80.60 81.70 80.10 81.70 1.60 2% 81.50 34 81.70 68 16.05
2022-09-30 6505 3749000 1702 308561200 81.70 82.90 81.20 82.90 1.20 1.47% 82.40 56 82.90 22 16.29
2022-10-03 6505 2465000 1141 200674400 81.50 82.40 80.90 81.40 1.50 -1.81% 81.40 10 81.50 6 15.99
2022-10-04 6505 2364697 1418 191941649 81.10 81.60 80.60 81.10 0.30 -0.37% 81.10 27 81.40 34 15.93
2022-10-05 6505 3167000 1721 255823500 80.80 81.40 80.50 80.90 0.20 -0.25% 80.90 25 81.20 18 15.89
2022-10-06 6505 2037000 853 164294000 80.80 81.10 80.30 80.60 0.30 -0.37% 80.50 11 80.60 19 15.84
2022-10-07 6505 1903000 1106 152437900 80.10 80.90 79.60 80.00 0.60 -0.74% 79.90 2 80.00 7 15.72
2022-10-11 6505 3574000 1836 281209300 78.80 79.50 78.10 79.00 1.00 -1.25% 78.90 1 79.00 14 15.52
2022-10-12 6505 2163000 1210 169331300 78.50 78.90 78.10 78.10 0.90 -1.14% 78.10 6 78.20 12 15.34
2022-10-13 6505 3351000 1833 256793300 77.80 78.50 75.20 75.50 2.60 -3.33% 75.40 17 75.50 40 14.83
2022-10-14 6505 3123000 1562 241927600 75.80 78.80 75.60 77.90 2.40 3.18% 77.90 33 78.00 3 15.30
2022-10-17 6505 1296000 847 101400900 77.00 79.00 76.80 79.00 1.10 1.41% 78.90 1 79.00 60 15.52
2022-10-18 6505 2089000 1048 164748800 79.00 79.40 78.30 79.40 0.40 0.51% 79.10 12 79.40 6 15.60
2022-10-19 6505 3270000 2175 256600800 78.40 79.60 77.60 77.90 1.50 -1.89% 77.90 35 78.20 3 15.30
2022-10-20 6505 4620000 1793 355439000 77.00 78.00 76.10 77.40 0.50 -0.64% 77.30 106 77.50 39 15.21
2022-10-21 6505 1832000 904 143806100 78.10 79.00 77.60 79.00 1.60 2.07% 78.90 2 79.00 34 15.52
2022-10-24 6505 3478000 1502 279256800 79.70 81.00 79.20 80.60 1.60 2.03% 80.50 31 80.70 19 15.84
2022-10-25 6505 3478000 1583 282854500 81.20 82.00 80.70 81.70 1.10 1.36% 81.50 40 81.70 26 16.05
2022-10-26 6505 3180000 1768 259912400 81.40 82.50 80.80 82.10 0.40 0.49% 82.00 77 82.10 8 16.13
2022-10-27 6505 3022000 1336 249768000 82.40 83.80 82.00 82.00 0.10 -0.12% 82.00 47 82.10 5 16.11
2022-10-28 6505 1970199 1701 161731534 83.00 83.00 81.80 81.80 0.20 -0.24% 81.80 3 82.00 26 16.07
2022-10-31 6505 2049000 732 168590000 81.90 83.00 81.20 83.00 1.20 1.47% 83.00 1 83.10 34 16.31
2022-11-01 6505 1775000 899 147033500 82.50 83.30 81.60 83.20 0.20 0.24% 83.00 54 83.20 37 16.35
2022-11-02 6505 1766000 1028 145116800 82.30 83.20 81.60 81.90 1.30 -1.56% 81.90 10 82.00 2 16.09
2022-11-03 6505 1639000 890 133395900 81.20 81.80 81.00 81.80 0.10 -0.12% 81.60 2 81.90 46 16.07
2022-11-04 6505 1588000 752 129533200 81.00 82.30 80.80 82.30 0.50 0.61% 82.00 161 82.30 33 24.57
2022-11-07 6505 1328000 686 109911600 82.30 83.00 82.10 83.00 0.70 0.85% 83.00 112 83.10 68 24.78
2022-11-08 6505 1550000 856 128766500 83.40 83.70 82.50 83.30 0.30 0.36% 83.30 34 83.40 31 24.87
2022-11-09 6505 2108000 914 175280800 83.10 83.50 82.60 83.30 0.00 0% 83.20 6 83.30 338 24.87
2022-11-10 6505 1380885 1727 114305229 82.50 83.30 82.40 82.50 0.80 -0.96% 82.40 24 82.50 4 24.63
2022-11-11 6505 3278000 1792 274075300 83.10 84.00 83.00 83.90 1.40 1.7% 83.70 84 83.90 87 25.04
2022-11-14 6505 3352000 1823 284164400 84.00 85.10 83.70 85.10 1.20 1.43% 85.00 52 85.10 64 25.40
2022-11-15 6505 3783000 1893 322334600 84.20 85.90 83.70 85.90 0.80 0.94% 85.80 4 85.90 20 25.64
2022-11-16 6505 3942000 2315 332443800 85.50 85.90 83.20 83.20 2.70 -3.14% 83.20 5 83.80 6 24.84
2022-11-17 6505 1245000 717 104055700 83.20 84.20 83.00 83.60 0.40 0.48% 83.60 21 83.70 1 24.96
2022-11-18 6505 2299000 1098 190386100 83.20 83.90 82.20 82.80 0.80 -0.96% 82.70 27 82.80 3 24.72
2022-11-21 6505 1389000 841 114918900 82.80 83.50 82.20 82.80 0.00 0% 82.80 7 82.90 4 24.72
2022-11-22 6505 885000 513 73739400 83.70 83.70 82.70 83.40 0.60 0.72% 83.00 14 83.40 39 24.90
2022-11-23 6505 915000 646 76342700 83.80 83.90 83.10 83.10 0.30 -0.36% 83.10 14 83.30 1 24.81
2022-11-24 6505 3263000 1664 277007000 83.90 85.50 83.80 85.40 2.30 2.77% 85.40 34 85.50 127 25.49
2022-11-25 6505 5407000 2747 465198400 85.10 86.90 85.00 86.90 1.50 1.76% 86.90 32 87.00 108 25.94
2022-11-28 6505 3415000 1826 287178500 85.50 85.60 83.60 84.00 2.90 -3.34% 84.00 69 84.10 2 25.07
2022-11-29 6505 2191000 1155 184556700 84.80 84.80 83.50 84.50 0.50 0.6% 84.30 11 84.50 7 25.22
2022-11-30 6505 5079000 1400 429021500 84.40 85.20 83.80 84.60 0.10 0.12% 84.60 53 84.70 5 25.25
2022-12-01 6505 3947000 2080 332614400 84.80 85.50 83.50 84.30 0.30 -0.35% 84.20 16 84.30 5 25.16
2022-12-02 6505 2204000 1231 184361500 83.90 84.50 83.30 83.50 0.80 -0.95% 83.50 4 83.60 3 24.93
2022-12-05 6505 1868000 952 157253800 83.50 84.70 83.50 84.20 0.70 0.84% 84.10 10 84.20 23 25.13
2022-12-06 6505 2250000 1097 188010400 83.90 84.30 83.00 83.30 0.90 -1.07% 83.20 2 83.30 4 24.87
2022-12-07 6505 2499000 1405 207038200 83.20 83.70 82.30 82.40 0.90 -1.08% 82.30 79 82.40 26 24.60
2022-12-08 6505 2513000 1290 205065500 81.90 82.20 81.30 81.30 1.10 -1.33% 81.30 37 81.60 38 24.27
2022-12-09 6505 1601000 812 130662900 81.30 82.30 81.10 81.50 0.20 0.25% 81.50 46 81.60 1 24.33
2022-12-12 6505 1271000 802 103021800 81.60 81.90 80.80 81.10 0.40 -0.49% 81.00 50 81.10 20 24.21
2022-12-13 6505 2557129 1463 293300261 113.00 115.50 113.00 115.00 3.00 41.8% 114.50 100 115.00 44 13.74
2022-12-14 6505 2150000 1138 178220100 82.30 83.40 82.10 82.80 1.80 -28% 82.80 5 82.90 1 24.72
2022-12-15 6505 1390000 619 114685500 82.40 82.90 82.10 82.80 0.00 0% 82.80 32 82.90 9 24.72
2022-12-16 6505 3642000 1634 296031100 81.20 81.90 81.00 81.00 1.80 -2.17% 80.90 90 81.00 59 24.18
2022-12-18 6505 1464390 1266 143569470 97.30 98.70 97.30 98.00 0.70 20.99% 98.00 59 98.20 31 17.95
2022-12-19 6505 1576000 766 126685200 80.00 81.00 80.00 80.30 0.70 -18.06% 80.30 41 80.40 26 23.97
2022-12-20 6505 2005000 1042 160450400 79.90 80.90 79.60 79.70 0.60 -0.75% 79.70 31 79.80 43 23.79
2022-12-21 6505 902000 596 71957500 80.10 80.40 79.40 79.60 0.10 -0.13% 79.50 122 79.60 13 23.76
2022-12-22 6505 1139000 623 91703600 80.20 81.00 79.70 81.00 1.40 1.76% 80.80 4 81.00 36 24.18
2022-12-23 6505 1408000 825 112231200 79.80 80.30 79.30 80.10 0.90 -1.11% 80.10 6 80.20 37 23.91
2022-12-26 6505 716000 369 57545500 80.40 80.70 80.10 80.30 0.20 0.25% 80.20 24 80.30 29 23.97
2022-12-27 6505 839000 485 67933200 80.40 81.20 80.40 81.00 0.70 0.87% 80.90 2 81.00 25 24.18
2022-12-28 6505 1282000 803 103045100 80.20 80.90 79.50 80.50 0.50 -0.62% 80.50 20 80.60 2 24.03
2022-12-29 6505 2014000 1224 160479800 79.90 80.50 79.40 79.70 0.80 -0.99% 79.60 47 79.70 2 23.79
2022-12-30 6505 554000 281 44459300 80.10 80.40 80.00 80.30 0.60 0.75% 80.20 8 80.30 72 23.97