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　　80.10
0
0%		79.70
-0.4
-0.5%		79.70
0
0%		81.20
1.5
1.88%		 　82.10
0.9
1.11%		82.60
0.5
0.61%		81.20
-1.4
-1.69%		81.70
0.5
0.62%		82.20
0.5
0.61%		 　83.80
1.6
1.95%		83.10
-0.7
-0.84%		 　　　　　　　　　　　84.60
1.5
1.81%		83.90
-0.7
-0.83%		82.28
2 月82.70
-1.2
-1.43%		82.80
0.1
0.12%		82.20
-0.6
-0.72%		 　81.60
-0.6
-0.73%		82.90
1.3
1.59%		82.30
-0.6
-0.72%		83.00
0.7
0.85%		83.00
0
0%		 　82.80
-0.2
-0.24%		83.40
0.6
0.72%		82.30
-1.1
-1.32%		84.00
1.7
2.07%		84.20
0.2
0.24%		 　84.60
0.4
0.48%		85.60
1
1.18%		85.10
-0.5
-0.58%		85.00
-0.1
-0.12%		85.10
0.1
0.12%		 83.43
3 月　83.50
-1.6
-1.88%		83.90
0.4
0.48%		 　84.10
0.2
0.24%		84.70
0.6
0.71%		85.70
1
1.18%		84.50
-1.2
-1.4%		83.30
-1.2
-1.42%		 　83.10
-0.2
-0.24%		82.20
-0.9
-1.08%		82.20
0
0%		81.60
-0.6
-0.73%		81.70
0.1
0.12%		 　81.50
-0.2
-0.24%		81.70
0.2
0.25%		82.70
1
1.22%		84.00
1.3
1.57%		83.20
-0.8
-0.95%		 　84.00
0.8
0.96%		84.30
0.3
0.36%		84.70
0.4
0.47%		84.70
0
0%		85.00
0.3
0.35%		83.42
4 月 　　　　86.00
1
1.18%		86.80
0.8
0.93%		 　87.50
0.7
0.81%		87.60
0.1
0.11%		87.60
0
0%		88.40
0.8
0.91%		88.20
-0.2
-0.23%		 　87.70
-0.5
-0.57%		86.50
-1.2
-1.37%		85.60
-0.9
-1.04%		85.20
-0.4
-0.47%		85.40
0.2
0.23%		 　85.90
0.5
0.59%		85.20
-0.7
-0.81%		86.90
1.7
2%		86.50
-0.4
-0.46%		86.80
0.3
0.35%		 86.62
5 月　86.00
-0.8
-0.92%		85.20
-0.8
-0.93%		85.30
0.1
0.12%		85.10
-0.2
-0.23%		 　84.80
-0.3
-0.35%		86.10
1.3
1.53%		85.20
-0.9
-1.05%		85.70
0.5
0.59%		84.50
-1.2
-1.4%		 　85.30
0.8
0.95%		88.20
2.9
3.4%		89.60
1.4
1.59%		89.80
0.2
0.22%		89.80
0
0%		 　88.60
-1.2
-1.34%		88.20
-0.4
-0.45%		89.50
1.3
1.47%		87.60
-1.9
-2.12%		86.60
-1
-1.14%		 　86.30
-0.3
-0.35%		86.40
0.1
0.12%		86.20
-0.2
-0.23%		86.73
6 月85.50
-0.7
-0.81%		87.10
1.6
1.87%		 　87.60
0.5
0.57%		88.60
1
1.14%		88.90
0.3
0.34%		87.80
-1.1
-1.24%		88.90
1.1
1.25%		 　88.20
-0.7
-0.79%		86.80
-1.4
-1.59%		87.80
1
1.15%		87.00
-0.8
-0.91%		86.40
-0.6
-0.69%		 　87.10
0.7
0.81%		87.00
-0.1
-0.11%		87.50
0.5
0.57%		 　　　86.80
-0.7
-0.8%		86.40
-0.4
-0.46%		85.30
-1.1
-1.27%		85.30
0
0%		84.30
-1
-1.17%		 86.97
7 月　　84.30
0
0%		83.50
-0.8
-0.95%		83.30
-0.2
-0.24%		81.00
-2.3
-2.76%		79.90
-1.1
-1.36%		 　79.20
-0.7
-0.88%		80.10
0.9
1.14%		79.50
-0.6
-0.75%		80.80
1.3
1.64%		81.60
0.8
0.99%		 　　79.80
-1.8
-2.21%		79.30
-0.5
-0.63%		79.10
-0.2
-0.25%		78.60
-0.5
-0.63%		 　78.40
-0.2
-0.25%		79.00
0.6
0.77%		 80.80
1.8
2.28%		80.10
-0.7
-0.87%		 80.20
0.1
0.12%		80.28
8 月81.00
0.8
1%		79.60
-1.4
-1.73%		 80.60
1
1.26%		 　81.10
0.5
0.62%		79.80
-1.3
-1.6%		81.00
1.2
1.5%		81.40
0.4
0.49%		81.90
0.5
0.61%		 　81.00
-0.9
-1.1%		81.00
0
0%		79.50
-1.5
-1.85%		78.80
-0.7
-0.88%		79.00
0.2
0.25%		 　79.40
0.4
0.51%		79.90
0.5
0.63%		81.20
1.3
1.63%		80.40
-0.8
-0.99%		79.60
-0.8
-1%		 　80.00
0.4
0.5%		80.10
0.1
0.13%		80.50
0.4
0.5%		79.30
-1.2
-1.49%		80.3
9 月79.90
0.6
0.76%		 　81.30
1.4
1.75%		80.80
-0.5
-0.62%		79.90
-0.9
-1.11%		79.60
-0.3
-0.38%		80.60
1
1.26%		 　81.40
0.8
0.99%		81.50
0.1
0.12%		82.60
1.1
1.35%		83.00
0.4
0.48%		81.80
-1.2
-1.45%		 　82.00
0.2
0.24%		81.20
-0.8
-0.98%		81.50
0.3
0.37%		80.00
-1.5
-1.84%		80.30
0.3
0.38%		 　80.50
0.2
0.25%		79.40
-1.1
-1.37%		79.50
0.1
0.13%		80.60
1.1
1.38%		 80.87
10 月　80.30
-0.3
-0.37%		79.10
-1.2
-1.49%		78.10
-1
-1.26%		78.20
0.1
0.13%		78.40
0.2
0.26%		 　　　81.40
3
3.83%		81.40
0
0%		80.10
-1.3
-1.6%		 　81.40
1.3
1.62%		81.80
0.4
0.49%		82.10
0.3
0.37%		81.50
-0.6
-0.73%		80.70
-0.8
-0.98%		 　80.00
-0.7
-0.87%		80.10
0.1
0.13%		79.90
-0.2
-0.25%		78.90
-1
-1.25%		79.30
0.4
0.51%		 　79.00
-0.3
-0.38%		79.10
0.1
0.13%		80.11
11 月79.00
-0.1
-0.13%		79.50
0.5
0.63%		80.90
1.4
1.76%		 　81.50
0.6
0.74%		81.50
0
0%		81.10
-0.4
-0.49%		80.60
-0.5
-0.62%		80.30
-0.3
-0.37%		 　80.70
0.4
0.5%		81.20
0.5
0.62%		83.00
1.8
2.22%		84.00
1
1.2%		83.70
-0.3
-0.36%		 　83.80
0.1
0.12%		85.30
1.5
1.79%		84.00
-1.3
-1.52%		84.00
0
0%		84.60
0.6
0.71%		 　82.90
-1.7
-2.01%		84.70
1.8
2.17%		84.50
-0.2
-0.24%		85.00
0.5
0.59%		 82.53
12 月83.50
-1.5
-1.76%		 　83.00
-0.5
-0.6%		82.80
-0.2
-0.24%		83.10
0.3
0.36%		82.30
-0.8
-0.96%		82.20
-0.1
-0.12%		 　81.80
-0.4
-0.49%		82.50
0.7
0.86%		81.60
-0.9
-1.09%		83.30
1.7
2.08%		83.80
0.5
0.6%		 　83.20
-0.6
-0.72%		82.50
-0.7
-0.84%		82.90
0.4
0.48%		81.90
-1
-1.21%		80.20
-1.7
-2.08%		 　80.70
0.5
0.62%		81.80
1.1
1.36%		81.60
-0.2
-0.24%		81.80
0.2
0.25%		80.70
-1.1
-1.34%		　　82.24

說明:最高漲幅:3.83%最低跌幅:-2.76% 最高價:89.80最低價:78.10平均價:82.98,灰色底表示週末,漲144天(106.3)元,跌142天(-112)元,平盤14天
4%=2,3%=1,2%=26,1%=69,0%=60,-0%=1,-1%=24,-2%=41,-3%=76,

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
2023-01-03 6505 1515000 844 120438600 80.00 80.30 79.10 80.10 0.20 0% 80.00 28 80.10 6 23.91
2023-01-04 6505 1123000 608 89617000 80.20 80.20 79.50 79.70 0.40 -0.5% 79.70 5 79.80 17 23.79
2023-01-05 6505 844000 595 67418100 79.70 80.20 79.60 79.70 0.00 0% 79.70 1 79.80 13 23.79
2023-01-06 6505 1216000 669 98185300 80.20 81.20 79.90 81.20 1.50 1.88% 81.20 7 81.30 90 24.24
2023-01-09 6505 2877000 1478 235669100 81.80 82.20 81.60 82.10 0.90 1.11% 82.00 1 82.10 140 24.51
2023-01-10 6505 2025000 1061 167100300 82.30 82.90 82.10 82.60 0.50 0.61% 82.50 32 82.60 13 24.66
2023-01-11 6505 1829000 1131 149398400 82.70 82.80 81.20 81.20 1.40 -1.69% 81.20 71 81.60 2 24.24
2023-01-12 6505 2234000 1133 182368600 81.30 82.30 81.00 81.70 0.50 0.62% 81.70 17 81.80 2 24.39
2023-01-13 6505 2620000 1640 215285500 81.00 82.50 81.00 82.20 0.50 0.61% 82.20 6 82.30 2 24.54
2023-01-16 6505 3427000 2058 286035900 82.70 83.90 82.60 83.80 1.60 1.95% 83.60 9 83.80 71 25.01
2023-01-17 6505 1782000 1039 148786700 83.50 84.00 82.90 83.10 0.70 -0.84% 83.10 74 83.20 3 24.81
2023-01-30 6505 6377000 3332 541569100 84.50 85.60 84.00 84.60 1.50 1.81% 84.60 102 85.00 12 25.25
2023-01-31 6505 3702000 1478 312698100 84.60 85.40 83.80 83.90 0.70 -0.83% 83.90 91 84.00 5 25.04
2023-02-01 6505 3381000 2318 279714300 83.70 84.20 82.10 82.70 1.20 -1.43% 82.60 10 82.70 29 24.69
2023-02-02 6505 2435000 1391 200570900 82.30 83.00 81.70 82.80 0.10 0.12% 82.80 59 82.90 33 24.72
2023-02-03 6505 1103000 730 90717900 81.90 82.70 81.90 82.20 0.60 -0.72% 82.10 30 82.20 1 24.54
2023-02-06 6505 1621000 957 132596500 81.80 82.20 81.50 81.60 0.60 -0.73% 81.60 142 81.80 8 24.36
2023-02-07 6505 1681000 1033 139181400 81.70 83.30 81.70 82.90 1.30 1.59% 82.80 39 82.90 15 24.75
2023-02-08 6505 1390000 936 114751800 82.30 83.20 82.10 82.30 0.60 -0.72% 82.30 86 82.70 2 24.57
2023-02-09 6505 1255000 795 103727400 81.80 83.10 81.80 83.00 0.70 0.85% 82.90 3 83.00 9 24.78
2023-02-10 6505 1455000 667 120167000 82.30 83.10 82.00 83.00 0.00 0% 83.00 9 83.10 25 24.78
2023-02-13 6505 1448000 635 119891800 82.20 83.20 82.20 82.80 0.20 -0.24% 82.80 64 82.90 2 24.72
2023-02-14 6505 981000 526 81740000 83.00 83.60 82.80 83.40 0.60 0.72% 83.30 27 83.40 6 24.90
2023-02-15 6505 1925000 1378 158840900 83.30 83.50 82.10 82.30 1.10 -1.32% 82.20 83 82.30 18 24.57
2023-02-16 6505 3105000 1282 260059300 82.50 84.90 82.50 84.00 1.70 2.07% 84.00 10 84.10 29 25.07
2023-02-17 6505 1171000 577 98414900 83.70 84.30 83.50 84.20 0.20 0.24% 84.10 405 84.20 29 25.13
2023-02-20 6505 1399000 850 118074900 84.00 84.90 83.50 84.60 0.40 0.48% 84.60 8 84.70 21 25.25
2023-02-21 6505 3609000 1516 308637900 84.50 86.10 83.70 85.60 1.00 1.18% 85.60 74 85.70 10 25.55
2023-02-22 6505 2675000 1411 227360000 84.80 86.00 83.90 85.10 0.50 -0.58% 85.10 4 85.30 3 25.40
2023-02-23 6505 1595000 916 136148200 85.30 85.90 84.80 85.00 0.10 -0.12% 85.00 309 85.10 3 25.37
2023-02-24 6505 1754000 831 149058000 85.20 85.20 84.30 85.10 0.10 0.12% 85.10 14 85.20 48 25.40
2023-03-02 6505 2824000 1527 234920500 83.20 83.90 82.60 83.50 0.10 -1.88% 83.50 517 83.60 36 55.30
2023-03-03 6505 1847000 943 154862400 83.50 84.20 83.20 83.90 0.40 0.48% 83.90 64 84.00 15 55.56
2023-03-06 6505 2188000 1123 185084700 84.50 85.20 83.70 84.10 0.20 0.24% 84.10 93 84.40 25 55.70
2023-03-07 6505 865000 585 73126500 84.10 84.90 84.10 84.70 0.60 0.71% 84.70 20 84.80 7 56.09
2023-03-08 6505 2929000 1552 249556000 84.60 86.00 84.10 85.70 1.00 1.18% 85.60 3 85.70 28 56.76
2023-03-09 6505 2133000 1166 180946300 85.50 85.50 84.50 84.50 1.20 -1.4% 84.50 52 84.70 1 55.96
2023-03-10 6505 3099000 1652 259036500 83.50 84.20 82.80 83.30 1.20 -1.42% 83.30 81 83.50 2 55.17
2023-03-13 6505 1999000 1001 166678900 84.00 84.10 83.00 83.10 0.20 -0.24% 83.10 58 83.40 8 55.03
2023-03-14 6505 2516000 1772 207239300 82.00 82.70 82.00 82.20 0.90 -1.08% 82.20 48 82.30 6 54.44
2023-03-15 6505 1806000 1420 149077900 82.30 83.20 82.00 82.20 0.00 0% 82.20 5 82.30 34 54.44
2023-03-16 6505 1408000 913 115284100 82.20 82.40 81.60 81.60 0.60 -0.73% 81.50 88 81.60 11 54.04
2023-03-17 6505 2604000 624 213055400 82.00 82.50 81.70 81.70 0.10 0.12% 81.70 189 82.40 19 54.11
2023-03-20 6505 845000 636 69050400 82.50 82.50 81.50 81.50 0.20 -0.24% 81.50 86 81.70 9 53.97
2023-03-21 6505 863000 652 70612000 81.50 82.20 81.50 81.70 0.20 0.25% 81.70 40 81.80 7 54.11
2023-03-22 6505 881000 614 72788400 82.30 82.90 82.20 82.70 1.00 1.22% 82.70 5 82.80 15 54.77
2023-03-23 6505 1881000 926 157475200 83.00 84.20 82.50 84.00 1.30 1.57% 83.90 9 84.00 20 55.63
2023-03-24 6505 835000 542 69623800 84.20 84.20 83.10 83.20 0.80 -0.95% 83.20 3 83.40 3 55.10
2023-03-27 6505 916000 512 76809300 83.30 84.20 83.20 84.00 0.80 0.96% 83.90 14 84.00 2 55.63
2023-03-28 6505 1319000 728 111052200 84.20 84.60 83.50 84.30 0.30 0.36% 84.20 15 84.30 40 55.83
2023-03-29 6505 856000 585 72353400 84.20 84.80 84.20 84.70 0.40 0.47% 84.60 35 84.70 122 56.09
2023-03-30 6505 996000 663 84193300 84.80 84.80 84.00 84.70 0.00 0% 84.60 11 84.70 16 56.09
2023-03-31 6505 1907000 897 162004800 84.90 85.50 84.40 85.00 0.30 0.35% 84.90 34 85.00 28 56.29
2023-04-06 6505 3093000 1690 267759500 86.50 87.50 85.80 86.00 1.00 1.18% 86.00 58 86.10 9 56.95
2023-04-07 6505 1120000 755 96874900 86.40 86.80 86.00 86.80 0.80 0.93% 86.70 58 86.80 34 57.48
2023-04-10 6505 1509000 922 131602200 87.00 87.50 86.80 87.50 0.70 0.81% 87.40 1 87.50 138 57.95
2023-04-11 6505 989000 636 86397300 87.20 87.60 86.60 87.60 0.10 0.11% 87.30 5 87.60 113 58.01
2023-04-12 6505 1181000 733 103266500 87.60 87.70 87.00 87.60 0.00 0% 87.50 5 87.60 54 58.01
2023-04-13 6505 2060000 1298 181458800 87.80 88.40 87.20 88.40 0.80 0.91% 88.20 11 88.40 105 58.54
2023-04-14 6505 1548000 906 136705000 88.40 88.70 87.80 88.20 0.20 -0.23% 88.00 9 88.20 19 58.41
2023-04-17 6505 1562000 614 137352800 87.30 88.30 87.30 87.70 0.50 -0.57% 87.70 47 87.90 5 58.08
2023-04-18 6505 1380000 692 119290300 87.50 87.50 85.70 86.50 1.20 -1.37% 86.40 6 86.60 53 57.28
2023-04-19 6505 1878000 1425 161186700 86.50 87.30 85.10 85.60 0.90 -1.04% 85.60 6 85.70 2 56.69
2023-04-20 6505 618000 398 52658400 85.40 85.50 84.90 85.20 0.40 -0.47% 85.20 35 85.30 15 56.42
2023-04-21 6505 1201000 810 101954300 85.50 85.50 84.30 85.40 0.20 0.23% 85.30 3 85.40 14 56.56
2023-04-24 6505 392000 246 33536600 85.00 85.90 85.00 85.90 0.50 0.59% 85.80 4 85.90 20 56.89
2023-04-25 6505 650000 405 55557000 86.00 86.20 85.10 85.20 0.70 -0.81% 85.20 12 85.30 7 56.42
2023-04-26 6505 2730000 1532 236452100 85.40 87.30 85.40 86.90 1.70 2% 86.90 30 87.00 67 57.55
2023-04-27 6505 1058000 656 91312000 86.50 86.80 86.00 86.50 0.40 -0.46% 86.40 5 86.50 9 57.28
2023-04-28 6505 867000 492 75202500 87.70 87.70 86.10 86.80 0.30 0.35% 86.60 3 86.80 29 57.48
2023-05-02 6505 845000 637 72707900 86.80 86.80 85.60 86.00 0.80 -0.92% 85.90 2 86.00 5 56.95
2023-05-03 6505 646000 405 55058900 85.60 85.60 85.10 85.20 0.80 -0.93% 85.10 29 85.20 39 56.42
2023-05-04 6505 684000 406 58005800 84.50 85.30 84.20 85.30 0.10 0.12% 85.20 11 85.30 23 56.49
2023-05-05 6505 331000 245 28105200 85.20 85.20 84.70 85.10 0.20 -0.23% 85.00 6 85.10 10 154.73
2023-05-08 6505 735000 477 62515700 85.10 85.60 84.80 84.80 0.30 -0.35% 84.80 27 85.10 2 154.18
2023-05-09 6505 1241000 595 106417100 85.50 86.50 85.10 86.10 1.30 1.53% 85.90 3 86.10 293 156.55
2023-05-10 6505 828000 532 70468200 86.10 86.10 84.90 85.20 0.90 -1.05% 85.10 1 85.20 11 154.91
2023-05-11 6505 331000 209 28287600 85.20 85.70 85.00 85.70 0.50 0.59% 85.50 2 85.70 35 155.82
2023-05-12 6505 669000 497 56638800 85.00 85.20 84.40 84.50 1.20 -1.4% 84.50 21 84.70 1 153.64
2023-05-15 6505 701000 447 59579600 84.00 85.50 84.00 85.30 0.80 0.95% 85.30 72 85.40 7 155.09
2023-05-16 6505 3199000 1717 278794400 85.90 88.30 85.50 88.20 2.90 3.4% 87.90 3 88.20 44 160.36
2023-05-17 6505 7784779 6316 693183347 87.90 89.80 87.60 89.60 1.40 1.59% 89.60 27 89.70 46 162.91
2023-05-18 6505 3258000 1707 291669100 87.70 90.00 87.50 89.80 0.20 0.22% 89.70 6 89.80 18 163.27
2023-05-19 6505 2846000 1240 255333700 90.00 90.00 89.00 89.80 0.00 0% 89.30 6 89.80 37 163.27
2023-05-22 6505 1597000 1023 141991500 89.80 89.80 88.30 88.60 1.20 -1.34% 88.50 14 88.60 97 161.09
2023-05-23 6505 1939000 932 172109700 88.80 89.70 88.10 88.20 0.40 -0.45% 88.20 10 88.60 39 160.36
2023-05-24 6505 1412000 1065 125669100 88.20 89.90 87.80 89.50 1.30 1.47% 89.40 6 89.50 11 162.73
2023-05-25 6505 1331000 724 117066500 88.20 88.60 87.30 87.60 1.90 -2.12% 87.60 9 87.70 1 159.27
2023-05-26 6505 1512000 763 130752400 86.50 87.30 85.80 86.60 1.00 -1.14% 86.50 19 86.60 12 157.45
2023-05-29 6505 857000 602 74241100 86.90 87.10 86.20 86.30 0.30 -0.35% 86.30 27 86.40 57 156.91
2023-05-30 6505 1616000 1045 139715000 86.30 87.20 86.10 86.40 0.10 0.12% 86.30 36 86.40 24 157.09
2023-05-31 6505 3683000 1478 317927600 86.40 86.90 85.80 86.20 0.20 -0.23% 86.20 53 86.40 90 156.73
2023-06-01 6505 1138000 808 97875700 87.10 87.30 85.40 85.50 0.70 -0.81% 85.50 35 85.80 42 155.45
2023-06-02 6505 1772000 926 153828500 86.30 87.40 85.80 87.10 1.60 1.87% 86.80 20 87.10 51 158.36
2023-06-05 6505 2257000 1409 198174900 87.40 88.20 86.90 87.60 0.50 0.57% 87.60 108 87.70 10 159.27
2023-06-06 6505 2022000 1154 178354600 88.40 88.60 87.70 88.60 1.00 1.14% 88.40 14 88.60 34 161.09
2023-06-07 6505 2624000 1416 232589900 89.00 89.30 88.20 88.90 0.30 0.34% 88.60 1 88.90 36 161.64
2023-06-08 6505 1077000 664 94510700 88.50 88.50 87.50 87.80 1.10 -1.24% 87.70 1 87.80 13 159.64
2023-06-09 6505 1756000 932 155580200 87.40 88.90 87.40 88.90 1.10 1.25% 88.80 3 88.90 48 161.64
2023-06-12 6505 1463000 828 129198100 88.50 88.60 88.00 88.20 0.70 -0.79% 88.20 95 88.30 4 160.36
2023-06-13 6505 3171000 2097 275028600 86.90 87.40 86.20 86.80 0.00 -1.59% 86.70 1 86.80 23 157.82
2023-06-14 6505 1094000 729 95703600 86.70 87.80 86.60 87.80 1.00 1.15% 87.60 10 87.80 75 159.64
2023-06-15 6505 714000 514 62188200 87.80 87.80 86.80 87.00 0.80 -0.91% 87.00 26 87.10 4 158.18
2023-06-16 6505 2653000 1030 229643700 87.00 87.60 86.40 86.40 0.60 -0.69% 86.40 55 86.50 3 157.09
2023-06-19 6505 704000 433 60994400 86.00 87.10 85.60 87.10 0.70 0.81% 86.90 6 87.10 29 158.36
2023-06-20 6505 807000 441 70014200 87.40 87.40 86.30 87.00 0.10 -0.11% 86.60 8 87.00 158 158.18
2023-06-21 6505 1895000 1126 165359100 86.60 87.80 86.20 87.50 0.50 0.57% 87.50 36 87.60 7 159.09
2023-06-26 6505 1215000 744 105308700 87.00 87.00 86.40 86.80 0.70 -0.8% 86.70 18 86.80 8 157.82
2023-06-27 6505 1019000 627 87981400 86.20 86.80 86.00 86.40 0.40 -0.46% 86.30 8 86.50 37 157.09
2023-06-28 6505 2616000 1778 222331900 85.80 86.00 84.00 85.30 1.10 -1.27% 85.30 10 85.40 11 155.09
2023-06-29 6505 1298000 896 111035700 86.10 86.20 84.90 85.30 0.00 0% 85.20 64 85.30 7 155.09
2023-06-30 6505 1375000 942 116378400 84.80 85.50 84.30 84.30 1.00 -1.17% 84.30 43 84.40 16 153.27
2023-07-03 6505 662000 523 55965500 84.60 84.90 84.30 84.30 0.00 0% 84.30 52 84.40 1 153.27
2023-07-04 6505 1123000 849 93859900 84.00 84.10 83.10 83.50 0.80 -0.95% 83.40 19 83.50 28 151.82
2023-07-05 6505 1476000 1008 123032200 83.00 83.90 83.00 83.30 0.20 -0.24% 83.20 23 83.30 1 151.45
2023-07-06 6505 3580000 2596 292345700 82.70 82.90 81.00 81.00 2.30 -2.76% 81.00 130 81.30 22 147.27
2023-07-07 6505 2667000 2077 212869900 80.40 80.40 79.50 79.90 1.10 -1.36% 79.90 26 80.00 25 145.27
2023-07-10 6505 2561000 1693 204091300 79.80 80.50 79.10 79.20 0.70 -0.88% 79.20 124 79.30 38 144.00
2023-07-11 6505 721000 490 57741600 79.80 80.40 79.60 80.10 0.90 1.14% 80.10 17 80.30 11 145.64
2023-07-12 6505 1886000 1253 149954600 79.30 79.80 79.30 79.50 0.60 -0.75% 79.40 65 79.50 3 144.55
2023-07-13 6505 2354000 1166 189813900 80.00 80.90 79.90 80.80 1.30 1.64% 80.70 2 80.80 88 146.91
2023-07-14 6505 2981000 1423 242806500 81.00 82.20 80.80 81.60 0.80 0.99% 81.50 34 81.60 4 148.36
2023-07-18 6505 2250000 1287 179961000 80.10 80.30 79.60 79.80 1.00 -2.21% 79.80 194 80.00 37 145.09
2023-07-19 6505 3083000 2315 244977200 80.00 80.30 79.20 79.30 0.50 -0.63% 79.20 203 79.30 8 144.18
2023-07-20 6505 2962000 2093 234142000 79.30 79.60 78.90 79.10 0.20 -0.25% 79.00 117 79.10 44 143.82
2023-07-21 6505 3121000 1876 246039200 79.70 79.70 78.60 78.60 0.50 -0.63% 78.60 137 78.70 20 142.91
2023-07-24 6505 3112000 1754 243592900 78.70 78.70 78.10 78.40 0.20 -0.25% 78.30 15 78.40 1 142.55
2023-07-25 6505 2333000 1935 183693800 79.00 79.40 78.50 79.00 0.60 0.77% 78.90 13 79.00 36 143.64
2023-07-27 6505 1830000 1166 147253500 80.20 80.80 80.00 80.80 0.70 2.28% 80.60 4 80.80 113 146.91
2023-07-28 6505 878000 607 70473600 80.20 80.70 80.00 80.10 0.70 -0.87% 80.10 97 80.30 12 145.64
2023-07-31 6505 1670000 860 134400800 80.80 81.00 80.20 80.20 0.10 0.12% 80.20 83 80.40 30 145.82
2023-08-01 6505 1436000 925 116132000 80.60 81.20 80.30 81.00 0.80 1% 81.00 58 81.10 28 147.27
2023-08-02 6505 3364000 1920 268884400 80.60 80.70 79.60 79.60 1.40 -1.73% 79.60 6 79.70 3 144.73
2023-08-04 6505 1854000 1002 149673600 80.10 81.20 79.90 80.60 1.00 1.26% 80.60 53 80.70 42 146.55
2023-08-07 6505 951000 516 76972200 80.40 81.20 80.40 81.10 0.50 0.62% 81.00 11 81.10 8 0.00
2023-08-08 6505 2901000 1421 232632600 80.70 81.10 79.80 79.80 1.30 -1.6% 79.80 215 80.10 2 0.00
2023-08-09 6505 1182000 724 95437400 80.50 81.00 80.30 81.00 1.20 1.5% 80.90 5 81.00 9 0.00
2023-08-10 6505 2074000 1142 168496500 81.10 81.50 80.70 81.40 0.40 0.49% 81.30 85 81.40 16 0.00
2023-08-11 6505 1455000 875 118922400 81.50 82.10 81.30 81.90 0.50 0.61% 81.80 1 81.90 68 0.00
2023-08-14 6505 1155000 742 93638100 81.90 81.90 80.80 81.00 0.90 -1.1% 81.00 73 81.10 19 0.00
2023-08-15 6505 918000 627 74499500 81.10 81.60 80.70 81.00 0.00 0% 80.90 68 81.00 13 0.00
2023-08-16 6505 1762000 1204 140851800 80.90 80.90 79.30 79.50 1.50 -1.85% 79.40 27 79.50 9 0.00
2023-08-17 6505 1856000 1230 146289500 79.00 79.20 78.30 78.80 0.70 -0.88% 78.80 28 78.90 77 0.00
2023-08-18 6505 1419000 841 112086600 79.00 79.50 78.40 79.00 0.20 0.25% 79.00 100 79.10 20 0.00
2023-08-21 6505 757000 505 59956000 79.40 79.50 79.00 79.40 0.40 0.51% 79.20 8 79.40 31 0.00
2023-08-22 6505 890000 450 70904300 79.50 79.90 79.30 79.90 0.50 0.63% 79.80 1 79.90 43 0.00
2023-08-23 6505 1828000 1120 147996600 80.30 81.30 80.30 81.20 1.30 1.63% 81.10 1 81.20 90 0.00
2023-08-24 6505 943000 590 76072800 81.80 81.80 80.20 80.40 0.80 -0.99% 80.40 29 80.50 3 0.00
2023-08-25 6505 1863000 1036 148772000 80.40 80.70 79.50 79.60 0.80 -1% 79.60 142 79.70 63 0.00
2023-08-28 6505 1161000 639 92501600 79.80 80.50 79.30 80.00 0.40 0.5% 79.80 1 80.00 29 0.00
2023-08-29 6505 586000 428 46805200 80.30 80.30 79.60 80.10 0.10 0.12% 80.10 4 80.20 18 0.00
2023-08-30 6505 1293000 910 103844900 80.40 80.80 79.70 80.50 0.40 0.5% 80.50 2 80.60 2 0.00
2023-08-31 6505 3145000 1189 250041300 80.50 80.50 79.30 79.30 1.20 -1.49% 79.30 21 79.50 1 0.00
2023-09-01 6505 1487000 1059 118271300 79.30 79.90 78.80 79.90 0.60 0.76% 79.90 4 80.00 109 0.00
2023-09-04 6505 2096000 1196 169536500 79.90 81.30 79.40 81.30 1.40 1.75% 81.10 8 81.30 109 0.00
2023-09-05 6505 915000 567 73922400 80.80 81.10 80.50 80.80 0.50 -0.62% 80.80 19 80.90 24 0.00
2023-09-06 6505 2745000 1505 220218200 80.60 81.10 79.80 79.90 0.90 -1.11% 79.90 7 80.00 2 0.00
2023-09-07 6505 1540000 822 122601700 79.30 80.00 79.30 79.60 0.30 -0.38% 79.60 26 79.70 12 0.00
2023-09-08 6505 1295000 904 103623900 79.70 80.60 79.50 80.60 1.00 1.26% 80.50 4 80.60 21 0.00
2023-09-11 6505 2012000 1507 163251400 80.60 81.50 80.60 81.40 0.80 0.99% 81.40 4 81.50 125 0.00
2023-09-12 6505 1406000 1044 114677900 81.50 81.80 81.10 81.50 0.10 0.12% 81.50 146 81.60 2 0.00
2023-09-13 6505 1802000 1229 148547700 82.00 82.80 81.90 82.60 1.10 1.35% 82.50 31 82.70 84 0.00
2023-09-14 6505 1641000 967 135814500 82.70 83.00 82.40 83.00 0.40 0.48% 82.90 9 83.00 182 0.00
2023-09-15 6505 2795000 1021 229460900 83.20 83.50 81.80 81.80 1.20 -1.45% 81.80 99 81.90 105 0.00
2023-09-18 6505 1060000 635 86631400 81.80 82.40 81.20 82.00 0.20 0.24% 81.70 11 82.00 64 0.00
2023-09-19 6505 1516000 913 123226300 81.90 81.90 80.90 81.20 0.80 -0.98% 81.20 108 81.30 26 0.00
2023-09-20 6505 1276000 854 103665000 81.70 81.70 80.90 81.50 0.30 0.37% 81.40 1 81.50 40 0.00
2023-09-21 6505 2340000 1665 188020500 81.50 81.50 80.00 80.00 1.50 -1.84% 80.00 221 80.20 21 0.00
2023-09-22 6505 1137000 718 91183100 80.00 80.60 79.80 80.30 0.30 0.37% 80.30 10 80.40 3 0.00
2023-09-25 6505 864000 607 69378700 79.80 80.70 79.80 80.50 0.20 0.25% 80.50 37 80.60 14 0.00
2023-09-26 6505 2209000 1541 175775000 79.90 80.10 79.30 79.40 1.10 -1.37% 79.40 44 79.50 7 0.00
2023-09-27 6505 1559000 1165 123729900 79.20 79.70 79.00 79.50 0.10 0.13% 79.40 1 79.50 19 0.00
2023-09-28 6505 1138000 751 91285300 79.80 80.60 79.70 80.60 1.10 1.38% 80.50 1 80.60 37 0.00
2023-10-02 6505 1283000 829 103362200 80.80 80.90 80.20 80.30 0.30 -0.37% 80.30 10 80.40 20 0.00
2023-10-03 6505 1633000 1159 129692700 80.00 80.10 79.10 79.10 1.20 -1.49% 79.00 303 79.10 120 0.00
2023-10-04 6505 2502000 1721 195701300 78.70 78.70 78.00 78.10 1.00 -1.26% 78.10 44 78.30 7 0.00
2023-10-05 6505 1270000 809 99372400 78.30 78.50 78.10 78.20 0.10 0.13% 78.20 28 78.30 3 0.00
2023-10-06 6505 1259000 845 98576900 78.80 78.80 78.10 78.40 0.20 0.26% 78.30 10 78.40 26 0.00
2023-10-11 6505 4382000 2708 354253600 80.20 81.50 79.50 81.40 3.00 3.83% 81.30 5 81.40 13 0.00
2023-10-12 6505 2899000 1799 235024600 81.60 81.70 80.60 81.40 0.00 0% 81.30 32 81.40 32 0.00
2023-10-13 6505 1566000 1000 125564700 80.20 80.60 80.00 80.10 1.30 -1.6% 80.10 12 80.20 1 0.00
2023-10-16 6505 1826000 1092 148364900 80.90 81.80 80.80 81.40 1.30 1.62% 81.30 4 81.40 12 0.00
2023-10-17 6505 1765000 1087 143911700 81.50 81.90 81.10 81.80 0.40 0.49% 81.60 117 81.80 51 0.00
2023-10-18 6505 2739000 1729 224600100 81.80 82.50 81.30 82.10 0.30 0.37% 82.10 129 82.20 13 0.00
2023-10-19 6505 1724000 1050 140349200 81.60 82.10 81.00 81.50 0.60 -0.73% 81.50 7 81.60 127 0.00
2023-10-20 6505 2260000 937 182483100 80.40 81.60 80.30 80.70 0.80 -0.98% 80.70 71 81.00 1 0.00
2023-10-23 6505 1006000 635 80685600 80.70 80.70 80.00 80.00 0.70 -0.87% 80.00 84 80.20 8 0.00
2023-10-24 6505 971000 547 77539100 80.00 80.40 79.50 80.10 0.10 0.12% 80.00 21 80.10 51 0.00
2023-10-25 6505 1127037 676 90049814 80.00 80.40 79.60 79.90 0.20 -0.25% 79.80 8 79.90 57 0.00
2023-10-26 6505 1826000 1105 144300300 79.30 79.70 78.80 78.90 1.00 -1.25% 78.90 73 79.10 15 0.00
2023-10-27 6505 631000 391 49988900 79.00 79.40 79.00 79.30 0.40 0.51% 79.10 27 79.30 17 0.00
2023-10-30 6505 1279000 720 101021200 79.40 79.50 78.80 79.00 0.30 -0.38% 78.90 5 79.00 23 0.00
2023-10-31 6505 1197000 539 94703000 78.70 79.60 78.70 79.10 0.10 0.13% 79.00 47 79.20 11 0.00
2023-11-01 6505 686000 435 54208800 79.10 79.20 78.90 79.00 0.10 -0.13% 78.90 55 79.00 8 0.00
2023-11-02 6505 1288000 784 102826500 79.70 80.30 79.30 79.50 0.50 0.63% 79.40 6 79.50 7 0.00
2023-11-03 6505 1561000 941 125643900 80.00 80.90 79.50 80.90 1.40 1.76% 80.80 1 80.90 4 72.88
2023-11-06 6505 2711000 1564 220605800 81.20 81.70 80.60 81.50 0.60 0.74% 81.40 9 81.50 8 73.42
2023-11-07 6505 1366000 769 111181000 81.50 81.60 80.90 81.50 0.00 0% 81.30 1 81.50 96 73.42
2023-11-08 6505 1075000 601 86900000 80.70 81.10 80.40 81.10 0.40 -0.49% 81.00 2 81.10 14 73.06
2023-11-09 6505 1075000 492 86685300 81.00 81.00 80.40 80.60 0.50 -0.62% 80.60 60 80.70 93 72.61
2023-11-10 6505 1204000 700 96590900 80.10 80.50 80.00 80.30 0.30 -0.37% 80.20 18 80.30 83 72.34
2023-11-13 6505 826000 398 66492200 80.50 80.80 80.00 80.70 0.40 0.5% 80.50 18 80.70 57 72.70
2023-11-14 6505 3089000 1187 250997900 80.80 81.70 80.70 81.20 0.50 0.62% 81.20 23 81.30 1 73.15
2023-11-15 6505 6500000 3360 536484300 82.00 83.70 81.50 83.00 1.80 2.22% 83.00 281 83.30 21 74.77
2023-11-16 6505 2459000 1355 205751400 83.40 84.20 83.10 84.00 1.00 1.2% 83.80 114 84.00 407 75.68
2023-11-17 6505 2829000 1203 237144800 83.90 84.40 82.80 83.70 0.30 -0.36% 83.60 10 83.70 18 75.41
2023-11-20 6505 1779000 869 148234100 84.00 84.00 82.80 83.80 0.10 0.12% 83.70 2 83.80 17 75.50
2023-11-21 6505 4421000 2022 375601300 84.00 85.40 83.60 85.30 1.50 1.79% 85.20 14 85.30 107 76.85
2023-11-22 6505 1063000 686 89517500 84.90 84.90 83.80 84.00 1.30 -1.52% 83.90 106 84.00 263 75.68
2023-11-23 6505 803000 400 67359800 83.60 84.30 83.40 84.00 0.00 0% 83.90 5 84.00 258 75.68
2023-11-24 6505 866000 500 73060300 84.00 84.60 83.90 84.60 0.60 0.71% 84.40 1 84.60 144 76.22
2023-11-27 6505 927000 616 77321600 84.60 84.60 82.80 82.90 1.70 -2.01% 82.90 12 83.00 140 74.68
2023-11-28 6505 2371000 1238 200078700 83.10 84.90 83.00 84.70 1.80 2.17% 84.70 3 84.80 19 76.31
2023-11-29 6505 1299000 692 109729000 84.70 84.70 84.00 84.50 0.20 -0.24% 84.40 20 84.50 36 76.13
2023-11-30 6505 2305000 829 195888800 85.30 85.40 84.10 85.00 0.50 0.59% 84.90 7 85.00 24 76.58
2023-12-01 6505 1166000 805 97720100 84.30 84.60 83.30 83.50 1.50 -1.76% 83.40 36 83.50 109 75.23
2023-12-04 6505 1199000 784 99711200 83.00 83.90 82.90 83.00 0.50 -0.6% 82.90 77 83.00 52 74.77
2023-12-05 6505 751000 419 62037900 82.20 82.90 82.00 82.80 0.20 -0.24% 82.70 21 82.80 33 74.59
2023-12-06 6505 654000 331 54412800 83.20 83.60 83.00 83.10 0.30 0.36% 83.00 34 83.10 28 74.86
2023-12-07 6505 1105000 691 90913300 82.40 83.00 82.00 82.30 0.80 -0.96% 82.20 110 82.30 81 74.14
2023-12-08 6505 1629000 822 133560400 82.20 82.50 81.60 82.20 0.10 -0.12% 82.10 125 82.20 73 74.05
2023-12-11 6505 353000 193 28880600 82.20 82.20 81.70 81.80 0.40 -0.49% 81.70 168 81.80 47 73.69
2023-12-12 6505 1238000 554 101641500 82.50 82.80 81.50 82.50 0.70 0.86% 82.40 102 82.50 43 74.32
2023-12-13 6505 1069000 529 87175900 82.50 82.50 81.20 81.60 0.90 -1.09% 81.40 1 81.60 68 73.51
2023-12-14 6505 3727000 1641 309097500 81.70 83.70 81.60 83.30 1.70 2.08% 82.90 2 83.30 66 75.04
2023-12-15 6505 3715000 1645 311045800 83.50 84.30 82.80 83.80 0.50 0.6% 83.80 38 83.90 13 75.50
2023-12-18 6505 791000 352 65934600 83.70 83.70 83.00 83.20 0.60 -0.72% 83.20 35 83.40 11 74.96
2023-12-19 6505 1364000 848 112418400 83.10 83.10 82.10 82.50 0.70 -0.84% 82.40 111 82.50 100 74.32
2023-12-20 6505 1912000 1127 157749100 82.50 83.00 82.00 82.90 0.40 0.48% 82.90 12 83.00 181 74.68
2023-12-21 6505 1484000 910 121860400 82.10 82.80 81.80 81.90 1.00 -1.21% 81.80 165 81.90 40 73.78
2023-12-22 6505 2827000 1777 227528400 81.50 81.50 80.00 80.20 1.70 -2.08% 80.20 12 80.30 34 72.25
2023-12-25 6505 909000 698 73227300 80.20 81.10 80.20 80.70 0.50 0.62% 80.60 10 80.70 47 72.70
2023-12-26 6505 1635000 973 133333900 81.00 81.90 80.70 81.80 1.10 1.36% 81.70 4 81.80 9 73.69
2023-12-27 6505 2436000 1339 198239100 81.80 82.00 80.90 81.60 0.20 -0.24% 81.50 4 81.60 60 73.51
2023-12-28 6505 2165000 1238 176814200 81.60 81.90 81.20 81.80 0.20 0.25% 81.60 8 81.80 138 73.69
2023-12-29 6505 1736000 883 140450900 81.30 81.50 80.60 80.70 1.10 -1.34% 80.70 19 80.80 2 72.70