力成(6239)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　47.20
0
0%		47.40
0.2
0.42%		47.00
-0.4
-0.84%		 　46.50
-0.5
-1.06%		46.10
-0.4
-0.86%		46.60
0.5
1.08%		47.00
0.4
0.86%		47.10
0.1
0.21%		 　47.60
0.5
1.06%		47.20
-0.4
-0.84%		46.50
-0.7
-1.48%		45.00
-1.5
-3.23%		44.95
-0.05
-0.11%		 　45.65
0.7
1.56%		45.70
0.05
0.11%		45.80
0.1
0.22%		45.75
-0.05
-0.11%		45.30
-0.45
-0.98%		 　45.00
-0.3
-0.66%		45.00
0
0%		45.00
0
0%		44.40
-0.6
-1.33%		46.1
2 月44.30
-0.1
-0.23%		 　44.05
-0.25
-0.56%		41.90
-2.15
-4.88%		43.45
1.55
3.7%		 　　　　　　　　　　43.25
-0.2
-0.46%		43.50
0.25
0.58%		43.60
0.1
0.23%		43.25
-0.35
-0.8%		43.95
0.7
1.62%		43.80
-0.15
-0.34%		 44.00
0.2
0.46%		43.85
-0.15
-0.34%		43.15
-0.7
-1.6%		 43.49
3 月43.10
-0.05
-0.12%		 　43.10
0
0%		44.30
1.2
2.78%		46.60
2.3
5.19%		46.60
0
0%		47.15
0.55
1.18%		 　48.50
1.35
2.86%		48.90
0.4
0.82%		48.85
-0.05
-0.1%		48.40
-0.45
-0.92%		48.50
0.1
0.21%		 　46.70
-1.8
-3.71%		48.25
1.55
3.32%		47.35
-0.9
-1.87%		46.75
-0.6
-1.27%		47.35
0.6
1.28%		 　49.75
2.4
5.07%		50.50
0.75
1.51%		50.70
0.2
0.4%		50.10
-0.6
-1.18%		49.50
-0.6
-1.2%		 47.64
4 月48.70
-0.8
-1.62%		49.70
1
2.05%		49.60
-0.1
-0.2%		 　　　49.60
0
0%		49.95
0.35
0.71%		49.90
-0.05
-0.1%		49.95
0.05
0.1%		50.50
0.55
1.1%		 　48.95
-1.55
-3.07%		48.40
-0.55
-1.12%		47.80
-0.6
-1.24%		47.75
-0.05
-0.1%		49.60
1.85
3.87%		 　48.70
-0.9
-1.81%		49.95
1.25
2.57%		52.40
2.45
4.9%		51.50
-0.9
-1.72%		51.10
-0.4
-0.78%		 　52.10
1
1.96%		52.80
0.7
1.34%		 49.96
5 月　50.80
-2
-3.79%		51.20
0.4
0.79%		 　52.60
1.4
2.73%		51.90
-0.7
-1.33%		52.50
0.6
1.16%		53.90
1.4
2.67%		53.90
0
0%		 　54.30
0.4
0.74%		54.90
0.6
1.1%		54.70
-0.2
-0.36%		55.50
0.8
1.46%		55.00
-0.5
-0.9%		 　54.50
-0.5
-0.91%		56.80
2.3
4.22%		57.10
0.3
0.53%		56.10
-1
-1.75%		54.30
-1.8
-3.21%		 　54.40
0.1
0.18%		53.90
-0.5
-0.92%		56.80
2.9
5.38%		55.30
-1.5
-2.64%		54.50
-0.8
-1.45%		54.26
6 月 　55.20
0.7
1.28%		54.80
-0.4
-0.72%		55.60
0.8
1.46%		54.80
-0.8
-1.44%		55.30
0.5
0.91%		 　56.50
1.2
2.17%		56.70
0.2
0.35%		 54.60
-2.1
-3.7%		54.50
-0.1
-0.18%		 　56.60
2.1
3.85%		55.80
-0.8
-1.41%		57.00
1.2
2.15%		56.10
-0.9
-1.58%		55.60
-0.5
-0.89%		 　56.90
1.3
2.34%		55.20
-1.7
-2.99%		55.40
0.2
0.36%		56.00
0.6
1.08%		56.30
0.3
0.54%		 56.13
7 月58.90
2.6
4.62%		58.10
-0.8
-1.36%		58.60
0.5
0.86%		56.90
-1.7
-2.9%		56.90
0
0%		 　56.10
-0.8
-1.41%		55.90
-0.2
-0.36%		56.80
0.9
1.61%		57.70
0.9
1.58%		58.40
0.7
1.21%		 　58.10
-0.3
-0.51%		58.40
0.3
0.52%		57.80
-0.6
-1.03%		57.50
-0.3
-0.52%		56.30
-1.2
-2.09%		 　57.70
1.4
2.49%		58.30
0.6
1.04%		58.30
0
0%		58.10
-0.2
-0.34%		58.90
0.8
1.38%		 　58.20
-0.7
-1.19%		58.50
0.3
0.52%		57.50
-1
-1.71%		57.7
8 月55.80
-1.7
-2.96%		56.40
0.6
1.08%		 　56.50
0.1
0.18%		55.20
-1.3
-2.3%		54.00
-1.2
-2.17%		54.00
0
0%		52.40
-1.6
-2.96%		 　53.80
1.4
2.67%		54.00
0.2
0.37%		53.20
-0.8
-1.48%		53.80
0.6
1.13%		54.30
0.5
0.93%		 　54.00
-0.3
-0.55%		53.80
-0.2
-0.37%		 54.50
0.7
1.3%		53.70
-0.8
-1.47%		 　52.60
-1.1
-2.05%		52.00
-0.6
-1.14%		53.10
1.1
2.12%		53.50
0.4
0.75%		54.70
1.2
2.24%		 54.09
9 月　53.70
-1
-1.83%		54.50
0.8
1.49%		53.50
-1
-1.83%		54.50
1
1.87%		55.30
0.8
1.47%		 　55.80
0.5
0.9%		54.50
-1.3
-2.33%		54.60
0.1
0.18%		54.40
-0.2
-0.37%		54.00
-0.4
-0.74%		53.20
-0.8
-1.48%		 54.50
1.3
2.44%		54.40
-0.1
-0.18%		54.30
-0.1
-0.18%		 　　　55.20
0.9
1.66%		54.70
-0.5
-0.91%		55.20
0.5
0.91%		55.20
0
0%		55.30
0.1
0.18%		 　55.60
0.3
0.54%		 54.74
10 月55.00
-0.6
-1.08%		55.00
0
0%		55.60
0.6
1.09%		55.70
0.1
0.18%		 　54.60
-1.1
-1.97%		54.20
-0.4
-0.73%		53.60
-0.6
-1.11%		 52.80
-0.8
-1.49%		 　52.20
-0.6
-1.14%		52.90
0.7
1.34%		53.00
0.1
0.19%		53.40
0.4
0.75%		54.00
0.6
1.12%		 　54.00
0
0%		53.10
-0.9
-1.67%		52.60
-0.5
-0.94%		53.00
0.4
0.76%		52.40
-0.6
-1.13%		 　52.00
-0.4
-0.76%		51.20
-0.8
-1.54%		51.50
0.3
0.59%		53.00
1.5
2.91%		53.35
11 月49.30
-3.7
-6.98%		 　46.00
-3.3
-6.69%		46.10
0.1
0.22%		44.85
-1.25
-2.71%		43.70
-1.15
-2.56%		43.55
-0.15
-0.34%		 　43.00
-0.55
-1.26%		44.15
1.15
2.67%		42.90
-1.25
-2.83%		43.00
0.1
0.23%		42.85
-0.15
-0.35%		 　42.80
-0.05
-0.12%		43.00
0.2
0.47%		42.85
-0.15
-0.35%		41.55
-1.3
-3.03%		41.30
-0.25
-0.6%		 　43.80
2.5
6.05%		44.20
0.4
0.91%		44.00
-0.2
-0.45%		44.40
0.4
0.91%		45.75
1.35
3.04%		 44.1
12 月　46.00
0.25
0.55%		44.65
-1.35
-2.93%		45.10
0.45
1.01%		45.00
-0.1
-0.22%		45.05
0.05
0.11%		 　45.05
0
0%		43.60
-1.45
-3.22%		43.70
0.1
0.23%		43.10
-0.6
-1.37%		43.55
0.45
1.04%		 　45.00
1.45
3.33%		44.20
-0.8
-1.78%		44.00
-0.2
-0.45%		44.15
0.15
0.34%		43.80
-0.35
-0.79%		 　44.00
0.2
0.46%		44.30
0.3
0.68%		45.10
0.8
1.81%		45.40
0.3
0.67%		45.10
-0.3
-0.66%		 　45.85
0.75
1.66%		45.55
-0.3
-0.65%		44.66

說明:最高漲幅:6.05%最低跌幅:-6.98% 最高價:58.90最低價:41.30平均價:50.67,灰色底表示週末,漲144天(117.65)元,跌148天(-109.65)元,平盤18天
6%=2,5%=9,4%=5,3%=15,2%=26,1%=58,0%=47,-0%=1,-1%=3,-2%=6,-3%=15,-4%=25,-5%=32,-6%=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
2013-01-02 6239 2264190 1191 106842414 47.40 47.45 46.95 47.20 0.25 0% 47.20 1 47.25 60 13.52
2013-01-03 6239 6804875 3226 326055260 47.50 48.45 47.40 47.40 0.20 0.42% 47.40 26 47.50 7 13.58
2013-01-04 6239 3419997 1793 161075850 47.40 47.80 46.85 47.00 0.40 -0.84% 46.95 13 47.05 15 13.47
2013-01-07 6239 4915395 2181 228026452 46.55 46.90 46.10 46.50 0.50 -1.06% 46.50 322 46.55 17 13.32
2013-01-08 6239 4357536 1844 200566930 46.30 46.50 45.65 46.10 0.40 -0.86% 46.10 218 46.15 9 13.21
2013-01-09 6239 4286310 1915 199271923 45.90 46.85 45.80 46.60 0.50 1.08% 46.60 308 46.65 4 13.35
2013-01-10 6239 4886871 2522 229418765 46.90 47.15 46.50 47.00 0.40 0.86% 47.00 508 47.05 16 13.47
2013-01-11 6239 4866686 2403 230135501 47.60 47.80 46.95 47.10 0.10 0.21% 47.10 340 47.15 8 13.50
2013-01-14 6239 4336285 1735 205177007 46.80 47.60 46.65 47.60 0.50 1.06% 47.50 12 47.60 54 13.64
2013-01-15 6239 8095771 3351 387022354 47.80 48.40 47.20 47.20 0.40 -0.84% 47.20 51 47.30 1 13.52
2013-01-16 6239 4334300 2146 203081108 47.20 47.50 46.50 46.50 0.70 -1.48% 46.50 63 46.55 1 13.32
2013-01-17 6239 6607535 2819 302720370 46.70 47.05 44.80 45.00 1.50 -3.23% 45.00 170 45.10 25 12.89
2013-01-18 6239 5265835 2477 238158888 45.50 46.00 44.60 44.95 0.05 -0.11% 44.95 47 45.00 191 12.88
2013-01-21 6239 4823055 1961 218591001 45.20 46.00 44.80 45.65 0.70 1.56% 45.60 1 45.65 58 13.08
2013-01-22 6239 3527913 1372 161127762 45.80 45.95 45.40 45.70 0.05 0.11% 45.65 28 45.70 136 13.09
2013-01-23 6239 2204014 998 100737084 45.70 46.00 45.50 45.80 0.10 0.22% 45.70 12 45.80 41 13.12
2013-01-24 6239 2440505 1113 111477400 45.50 46.00 45.20 45.75 0.05 -0.11% 45.60 12 45.75 53 13.11
2013-01-25 6239 2647270 1388 120320939 45.30 46.00 45.20 45.30 0.45 -0.98% 45.30 31 45.35 7 12.98
2013-01-28 6239 36332977 1339 1589359215 45.50 45.65 44.80 45.00 0.30 -0.66% 45.00 4 45.05 56 12.89
2013-01-29 6239 18331997 3202 815880765 45.10 45.55 44.90 45.00 0.00 0% 44.95 146 45.00 289 12.89
2013-01-30 6239 10193454 3894 461107180 45.20 45.65 44.90 45.00 0.00 0% 44.95 138 45.00 1079 12.89
2013-01-31 6239 10811177 4792 479872436 45.40 45.40 43.80 44.40 0.60 -1.33% 44.35 2 44.40 161 12.72
2013-02-01 6239 5957441 3005 264904523 44.60 44.80 44.30 44.30 0.10 -0.23% 44.30 68 44.35 21 12.69
2013-02-04 6239 9796884 3865 436232471 44.70 45.10 44.05 44.05 0.25 -0.56% 44.05 13 44.10 1 12.62
2013-02-05 6239 15801633 6889 676477968 44.00 44.05 41.90 41.90 2.15 -4.88% 41.90 258 41.95 1 12.01
2013-02-06 6239 14859661 6132 641644526 42.50 43.75 42.35 43.45 1.55 3.7% 43.45 52 43.50 408 12.45
2013-02-18 6239 5161209 2800 226118001 44.55 44.60 43.25 43.25 0.20 -0.46% 43.25 86 43.30 1 12.39
2013-02-19 6239 6253887 2137 272055978 43.25 43.80 43.20 43.50 0.25 0.58% 43.45 69 43.50 250 12.46
2013-02-20 6239 4489650 2020 195716800 43.95 43.95 43.30 43.60 0.10 0.23% 43.55 52 43.60 48 12.49
2013-02-21 6239 3947760 1838 171114898 43.60 43.60 43.25 43.25 0.35 -0.8% 43.25 10 43.30 1 12.39
2013-02-22 6239 5872994 2732 257221116 43.10 44.20 43.10 43.95 0.70 1.62% 43.95 13 44.00 163 12.59
2013-02-23 6239 2710267 1246 119117586 44.05 44.30 43.75 43.80 0.15 -0.34% 43.75 51 43.80 5 12.55
2013-02-25 6239 4070069 1767 179501383 44.00 44.30 43.85 44.00 0.20 0.46% 44.00 307 44.05 22 12.61
2013-02-26 6239 4564126 1505 199838809 43.70 43.95 43.40 43.85 0.15 -0.34% 43.80 11 43.85 8 12.56
2013-02-27 6239 9857749 3155 425719052 43.85 43.90 42.85 43.15 0.70 -1.6% 43.10 4 43.15 90 12.36
2013-03-01 6239 8961430 3193 388302992 43.75 43.80 43.00 43.10 0.05 -0.12% 43.05 51 43.10 36 12.35
2013-03-04 6239 6623800 3104 286838523 43.50 43.60 42.95 43.10 0.00 0% 43.05 183 43.10 76 12.35
2013-03-05 6239 9620325 4255 423778289 43.40 44.30 43.30 44.30 1.20 2.78% 44.25 28 44.30 76 12.69
2013-03-06 6239 22309656 8371 1021202505 45.10 46.85 44.80 46.60 2.30 5.19% 46.55 183 46.60 42 13.35
2013-03-07 6239 13871661 4915 647652475 47.00 47.20 46.30 46.60 0.00 0% 46.55 27 46.60 7 13.35
2013-03-08 6239 9588836 4066 454006104 47.20 47.70 46.90 47.15 0.55 1.18% 47.15 29 47.20 68 13.51
2013-03-11 6239 17196869 7096 833279955 47.70 49.20 47.35 48.50 1.35 2.86% 48.50 208 48.55 252 13.90
2013-03-12 6239 17231036 6271 849053845 49.00 49.80 48.70 48.90 0.40 0.82% 48.90 34 48.95 2 14.01
2013-03-13 6239 10013643 4056 489706535 49.40 49.40 48.55 48.85 0.05 -0.1% 48.85 5 48.90 40 14.00
2013-03-14 6239 5856592 3038 285148334 49.00 49.20 48.10 48.40 0.45 -0.92% 48.40 70 48.50 55 13.87
2013-03-15 6239 5922395 2457 289232894 48.80 49.30 48.40 48.50 0.10 0.21% 48.45 129 48.50 85 13.90
2013-03-18 6239 6389120 3031 302567585 48.30 48.30 46.55 46.70 1.80 -3.71% 46.65 15 46.70 8 13.38
2013-03-19 6239 6478764 3040 310213191 47.70 48.25 47.40 48.25 1.55 3.32% 48.20 11 48.25 19 13.83
2013-03-20 6239 5034811 2345 240147429 48.10 48.10 47.20 47.35 0.90 -1.87% 47.35 102 47.40 240 13.57
2013-03-21 6239 4817699 2259 228218302 47.35 47.85 46.75 46.75 0.60 -1.27% 46.70 165 46.75 7 13.40
2013-03-22 6239 6863935 2898 321495422 46.50 47.40 46.00 47.35 0.60 1.28% 47.35 6 47.40 54 13.57
2013-03-25 6239 12351920 4991 605278299 48.00 49.75 47.75 49.75 2.40 5.07% 49.70 3 49.75 162 14.26
2013-03-26 6239 15816882 6270 794402436 49.80 51.30 49.20 50.50 0.75 1.51% 50.50 306 50.60 27 14.47
2013-03-27 6239 9007155 3801 454328306 50.50 50.80 49.55 50.70 0.20 0.4% 50.70 1 50.80 263 14.53
2013-03-28 6239 5046619 2352 253981450 50.70 51.00 49.85 50.10 0.60 -1.18% 50.10 86 50.20 11 10.82
2013-03-29 6239 5186541 2446 258143597 50.10 50.50 49.40 49.50 0.60 -1.2% 49.50 39 49.55 1 10.69
2013-04-01 6239 3340589 1689 163820686 49.40 49.45 48.70 48.70 0.80 -1.62% 48.70 71 48.75 4 10.52
2013-04-02 6239 4575923 2320 227600601 48.60 50.30 48.60 49.70 1.00 2.05% 49.70 69 49.75 8 10.73
2013-04-03 6239 3654011 1684 181237818 49.55 49.95 49.35 49.60 0.10 -0.2% 49.60 12 49.65 19 10.71
2013-04-08 6239 7634329 3665 373367969 48.60 49.90 48.05 49.60 0.00 0% 49.60 9 49.65 27 10.71
2013-04-09 6239 7557220 3170 374686563 49.60 50.10 48.70 49.95 0.35 0.71% 49.90 4 49.95 17 10.79
2013-04-10 6239 3838170 1949 189995002 50.00 50.00 49.00 49.90 0.05 -0.1% 49.50 2 49.90 1 10.78
2013-04-11 6239 3812669 1771 189581729 49.65 50.00 49.50 49.95 0.05 0.1% 49.90 22 49.95 38 10.79
2013-04-12 6239 13679872 6114 697672539 50.00 51.70 50.00 50.50 0.55 1.1% 50.50 248 50.60 29 10.91
2013-04-15 6239 9756946 4309 487504219 50.90 51.20 48.90 48.95 1.55 -3.07% 48.95 127 49.00 33 10.57
2013-04-16 6239 9617197 4090 461070881 47.50 48.40 47.50 48.40 0.55 -1.12% 48.35 3 48.40 76 10.45
2013-04-17 6239 7526854 3784 359813402 48.40 48.40 47.55 47.80 0.60 -1.24% 47.80 106 47.85 18 10.32
2013-04-18 6239 4866278 2592 233601944 47.30 48.55 47.10 47.75 0.05 -0.1% 47.75 5 47.80 37 10.31
2013-04-19 6239 8841272 3746 431176137 48.30 49.65 48.00 49.60 1.85 3.87% 49.60 111 49.65 60 10.71
2013-04-22 6239 9017517 3986 445328333 50.20 50.40 48.50 48.70 0.90 -1.81% 48.70 42 48.75 1 10.52
2013-04-23 6239 8261509 3840 408254843 48.30 49.95 48.30 49.95 1.25 2.57% 49.90 33 49.95 21 10.79
2013-04-24 6239 28789581 10835 1484541034 50.10 52.70 50.00 52.40 2.45 4.9% 52.40 81 52.50 286 11.32
2013-04-25 6239 16908844 6258 874731575 52.20 52.20 51.20 51.50 0.90 -1.72% 51.50 93 51.60 28 11.12
2013-04-26 6239 14066909 5650 732454038 51.90 52.90 51.10 51.10 0.40 -0.78% 51.00 480 51.10 21 11.04
2013-04-29 6239 9419380 3644 489583360 52.00 52.40 51.50 52.10 1.00 1.96% 52.00 147 52.10 76 11.25
2013-04-30 6239 17163811 7504 911091313 52.90 54.00 52.20 52.80 0.70 1.34% 52.70 22 52.80 110 11.40
2013-05-02 6239 14531333 6322 742726235 52.10 52.20 50.70 50.80 2.00 -3.79% 50.80 85 50.90 78 10.97
2013-05-03 6239 8768100 3554 452108709 51.30 52.00 51.20 51.20 0.40 0.79% 51.20 55 51.30 5 11.06
2013-05-06 6239 10252617 4244 535642386 52.20 53.00 51.70 52.60 1.40 2.73% 52.60 120 52.70 92 11.36
2013-05-07 6239 10495038 4774 553745859 52.80 53.50 51.90 51.90 0.70 -1.33% 51.90 238 52.00 7 11.19
2013-05-08 6239 8600407 3891 453055940 52.90 53.20 52.30 52.50 0.60 1.16% 52.40 36 52.50 8 11.31
2013-05-09 6239 19159598 7278 1032316459 53.30 54.50 53.10 53.90 1.40 2.67% 53.80 101 53.90 39 11.62
2013-05-10 6239 6661130 3164 360003576 54.20 54.70 53.70 53.90 0.00 0% 53.80 131 53.90 16 11.62
2013-05-13 6239 8046519 3390 432263171 54.10 54.30 53.20 54.30 0.40 0.74% 54.20 19 54.30 66 11.70
2013-05-14 6239 11726739 4477 644202913 54.80 55.40 54.40 54.90 0.60 1.1% 54.90 86 55.00 32 11.83
2013-05-15 6239 7706112 3313 423364218 55.50 55.60 54.40 54.70 0.20 -0.36% 54.70 146 54.80 9 13.74
2013-05-16 6239 8332648 3790 461765294 55.30 55.90 55.00 55.50 0.80 1.46% 55.40 114 55.50 140 13.67
2013-05-17 6239 6858374 2556 379819818 55.50 55.80 54.90 55.00 0.50 -0.9% 54.90 129 55.00 56 13.55
2013-05-20 6239 7278614 2653 400062661 55.50 55.60 54.50 54.50 0.50 -0.91% 54.50 52 54.60 10 13.42
2013-05-21 6239 10994630 4589 616599809 55.00 56.90 54.60 56.80 2.30 4.22% 56.70 24 56.80 80 13.99
2013-05-22 6239 9212137 4185 527122309 56.80 57.60 56.80 57.10 0.30 0.53% 57.10 72 57.20 32 14.06
2013-05-23 6239 8059177 3600 455275679 57.10 57.40 55.80 56.10 1.00 -1.75% 56.00 39 56.10 41 13.82
2013-05-24 6239 11290050 5182 624655109 56.80 56.90 53.80 54.30 1.80 -3.21% 54.30 18 54.40 21 13.37
2013-05-27 6239 4892765 1981 265812912 53.70 54.70 53.70 54.40 0.10 0.18% 54.30 17 54.40 67 13.40
2013-05-28 6239 4548543 2158 246753964 54.30 54.90 53.80 53.90 0.50 -0.92% 53.90 103 54.00 16 13.28
2013-05-29 6239 9446765 4623 529362914 54.80 57.50 54.50 56.80 2.90 5.38% 56.70 23 56.80 41 13.99
2013-05-30 6239 5614775 2735 312918731 56.60 56.60 55.10 55.30 1.50 -2.64% 55.30 31 55.40 2 13.62
2013-05-31 6239 7333166 2659 404630140 56.50 56.50 54.50 54.50 0.80 -1.45% 54.50 700 54.70 183 13.42
2013-06-03 6239 4011354 2243 220713800 54.30 55.50 54.00 55.20 0.70 1.28% 55.20 16 55.30 24 13.60
2013-06-04 6239 4673851 2654 260591424 56.00 56.80 54.80 54.80 0.40 -0.72% 54.80 94 54.90 13 13.50
2013-06-05 6239 4362579 2423 242682271 54.80 56.10 54.80 55.60 0.80 1.46% 55.50 9 55.60 90 13.69
2013-06-06 6239 3072861 1729 168998059 55.10 55.40 54.60 54.80 0.80 -1.44% 54.80 57 54.90 5 13.50
2013-06-07 6239 4794689 2637 263810895 55.20 55.60 54.30 55.30 0.50 0.91% 55.20 2 55.40 198 13.62
2013-06-10 6239 6391440 3067 360052222 56.00 56.80 55.40 56.50 1.20 2.17% 56.50 28 56.60 128 13.92
2013-06-11 6239 4909412 2558 278832077 56.50 57.20 56.20 56.70 0.20 0.35% 56.60 40 56.70 20 13.97
2013-06-13 6239 6605945 3363 366384983 56.00 56.30 54.60 54.60 2.10 -3.7% 54.60 104 54.70 1 13.45
2013-06-14 6239 5605017 2467 307344316 55.20 55.50 54.30 54.50 0.10 -0.18% 54.50 238 54.60 13 13.42
2013-06-17 6239 6095973 3134 342472167 54.60 57.00 54.60 56.60 2.10 3.85% 56.50 15 56.60 60 13.94
2013-06-18 6239 4713561 2806 264427790 56.60 56.90 55.60 55.80 0.80 -1.41% 55.80 397 56.00 1 13.74
2013-06-19 6239 10995924 5324 633144568 57.00 58.40 56.60 57.00 1.20 2.15% 57.00 56 57.20 6 14.04
2013-06-20 6239 6634742 2910 372215694 56.20 56.50 55.60 56.10 0.90 -1.58% 56.00 96 56.10 11 13.82
2013-06-21 6239 9216495 4049 509668662 55.10 56.10 54.70 55.60 0.50 -0.89% 55.50 8 55.60 133 13.69
2013-06-24 6239 7945402 3784 449656750 55.60 57.60 55.60 56.90 1.30 2.34% 56.90 34 57.00 93 14.01
2013-06-25 6239 8773955 3700 490252809 56.40 56.90 55.20 55.20 1.70 -2.99% 55.20 62 55.30 14 13.60
2013-06-26 6239 6166793 2868 343378667 55.60 56.60 55.00 55.40 0.20 0.36% 55.40 13 55.50 189 13.65
2013-06-27 6239 5674808 2743 319696798 56.00 57.00 55.70 56.00 0.60 1.08% 56.00 111 56.10 9 13.79
2013-06-28 6239 10668744 4677 610392677 57.60 58.20 56.30 56.30 0.30 0.54% 56.30 369 56.40 1 13.87
2013-07-01 6239 12012524 5719 697386646 57.00 58.90 56.60 58.90 2.60 4.62% 58.90 212 59.00 285 14.51
2013-07-02 6239 6706275 3591 393217250 59.00 59.40 58.10 58.10 0.80 -1.36% 58.10 20 58.20 26 14.31
2013-07-03 6239 8015476 4240 473299540 58.70 59.60 58.30 58.60 0.50 0.86% 58.60 23 58.70 7 14.43
2013-07-04 6239 8475851 3712 486806107 59.00 59.40 56.50 56.90 1.70 -2.9% 56.80 8 56.90 256 14.01
2013-07-05 6239 6711948 3073 381946036 56.80 57.50 56.30 56.90 0.00 0% 56.80 108 56.90 287 14.01
2013-07-08 6239 3649252 1815 205048729 56.10 56.60 56.00 56.10 0.80 -1.41% 56.00 326 56.10 9 13.82
2013-07-09 6239 4081239 2149 228290184 56.10 56.80 55.40 55.90 0.20 -0.36% 55.90 49 56.00 36 13.77
2013-07-10 6239 4907267 2346 278837907 55.90 57.50 55.90 56.80 0.90 1.61% 56.80 10 56.90 180 13.99
2013-07-11 6239 5075325 2547 291766085 57.80 57.80 57.00 57.70 0.90 1.58% 57.60 23 57.70 47 14.21
2013-07-12 6239 7040000 2943 412432800 58.00 59.30 58.00 58.40 0.70 1.21% 58.30 18 58.40 33 14.38
2013-07-15 6239 6213899 2641 361005945 58.40 58.90 57.40 58.10 0.30 -0.51% 58.00 59 58.10 1 14.31
2013-07-16 6239 4156998 2024 244005876 58.30 59.10 58.30 58.40 0.30 0.52% 58.40 29 58.50 1 14.38
2013-07-17 6239 3944834 2140 229280272 58.40 58.80 57.70 57.80 0.60 -1.03% 57.80 52 57.90 25 14.24
2013-07-18 6239 4381382 2178 251922862 58.00 58.40 56.60 57.50 0.30 -0.52% 57.40 35 57.50 88 14.16
2013-07-19 6239 5815902 2760 328737863 56.80 57.20 56.10 56.30 1.20 -2.09% 56.30 16 56.40 2 13.87
2013-07-22 6239 4330943 1862 247277907 56.30 57.70 56.30 57.70 1.40 2.49% 57.70 137 57.80 66 14.21
2013-07-23 6239 4762697 2094 275318392 58.00 58.30 57.20 58.30 0.60 1.04% 58.00 8 58.30 157 14.36
2013-07-24 6239 3994090 1924 232625336 58.20 58.50 57.80 58.30 0.00 0% 58.30 37 58.40 86 14.36
2013-07-25 6239 3232779 1411 188305398 58.00 58.60 57.80 58.10 0.20 -0.34% 58.10 77 58.30 12 14.31
2013-07-26 6239 7073822 2641 414977244 58.50 59.20 58.20 58.90 0.80 1.38% 58.90 25 59.00 107 14.51
2013-07-29 6239 4634068 1969 269612755 58.90 58.90 57.60 58.20 0.70 -1.19% 58.20 5 58.30 7 14.33
2013-07-30 6239 3942837 1615 229201587 58.20 58.50 57.60 58.50 0.30 0.52% 58.40 21 58.50 493 14.41
2013-07-31 6239 5459114 1925 316609913 58.50 58.70 57.50 57.50 1.00 -1.71% 57.50 7 57.60 2 14.16
2013-08-01 6239 7575744 3577 423821152 56.00 56.50 55.20 55.80 0.00 -2.96% 55.80 10 55.90 8 13.74
2013-08-02 6239 8003607 2843 451605962 55.80 57.30 55.60 56.40 0.60 1.08% 56.40 36 56.50 5 13.89
2013-08-05 6239 3601225 1653 202780930 56.40 56.90 55.60 56.50 0.10 0.18% 56.40 21 56.50 11 13.92
2013-08-06 6239 4278588 2355 238114488 56.00 56.60 55.20 55.20 1.30 -2.3% 55.20 94 55.30 15 13.60
2013-08-07 6239 6183659 3156 338357476 55.20 55.80 54.00 54.00 1.20 -2.17% 54.00 48 54.10 58 13.30
2013-08-08 6239 4295399 1907 232813380 54.00 54.50 53.90 54.00 0.00 0% 54.00 86 54.10 41 13.30
2013-08-09 6239 5225191 2918 275859855 54.00 54.10 52.30 52.40 1.60 -2.96% 52.40 25 52.60 4 12.91
2013-08-12 6239 7088401 3197 369739372 52.40 53.80 50.60 53.80 1.40 2.67% 53.70 8 53.80 422 13.25
2013-08-13 6239 4220437 1733 227803798 54.40 54.40 53.50 54.00 0.20 0.37% 53.90 38 54.00 97 13.30
2013-08-14 6239 2330125 1378 125348542 54.00 54.60 53.20 53.20 0.80 -1.48% 53.20 46 53.50 6 13.10
2013-08-15 6239 2064205 1262 110156505 52.80 53.90 52.60 53.80 0.60 1.13% 53.60 1 53.80 75 16.55
2013-08-16 6239 5256193 2085 286026222 53.80 54.80 53.80 54.30 0.50 0.93% 54.30 5 54.40 1 16.71
2013-08-19 6239 3375402 1318 182743627 54.70 54.70 53.80 54.00 0.30 -0.55% 53.90 39 54.00 23 16.62
2013-08-20 6239 2156604 1247 116525803 54.60 54.60 53.60 53.80 0.20 -0.37% 53.70 134 53.80 36 16.55
2013-08-22 6239 3051785 2165 164933120 53.80 54.50 53.50 54.50 0.70 1.3% 54.40 2 54.50 91 16.77
2013-08-23 6239 2449767 1359 132237437 54.50 54.60 53.60 53.70 0.80 -1.47% 53.70 104 53.80 6 16.52
2013-08-26 6239 2330676 1347 123431686 53.20 53.60 52.60 52.60 1.10 -2.05% 52.60 305 52.90 6 16.18
2013-08-27 6239 2773765 1648 145486261 52.60 53.20 52.00 52.00 0.60 -1.14% 51.90 9 52.00 3 16.00
2013-08-28 6239 3825900 1589 199085008 51.80 53.50 51.40 53.10 1.10 2.12% 53.10 4 53.20 6 16.34
2013-08-29 6239 4316445 2024 230104370 53.30 54.00 52.70 53.50 0.40 0.75% 53.50 57 53.60 9 16.46
2013-08-30 6239 5939984 2313 322947218 53.90 54.80 53.60 54.70 1.20 2.24% 54.50 2 54.70 346 16.83
2013-09-02 6239 1855521 969 100446424 54.70 54.70 53.70 53.70 1.00 -1.83% 53.70 40 53.80 7 16.52
2013-09-03 6239 3788244 1821 205984344 54.00 54.80 53.70 54.50 0.80 1.49% 54.50 24 54.60 11 16.77
2013-09-04 6239 3104913 1582 166725043 54.00 54.40 53.40 53.50 1.00 -1.83% 53.50 15 53.90 8 16.46
2013-09-05 6239 5230855 2365 285283689 54.50 54.90 54.20 54.50 1.00 1.87% 54.40 24 54.50 30 16.77
2013-09-06 6239 4758999 2167 262119938 54.70 55.70 54.40 55.30 0.80 1.47% 55.30 76 55.40 4 17.02
2013-09-09 6239 6243129 2646 345565186 55.90 55.90 54.60 55.80 0.50 0.9% 55.70 12 55.80 47 17.17
2013-09-10 6239 4247026 2146 232920413 55.80 55.80 54.30 54.50 1.30 -2.33% 54.40 53 54.50 210 16.77
2013-09-11 6239 2456470 1379 133948516 54.80 54.90 54.20 54.60 0.10 0.18% 54.50 6 54.60 6 16.80
2013-09-12 6239 1948449 1088 106163367 54.80 54.90 54.00 54.40 0.20 -0.37% 54.30 11 54.50 26 16.74
2013-09-13 6239 2190451 1248 117745913 52.30 54.30 52.30 54.00 0.40 -0.74% 53.90 15 54.00 34 16.62
2013-09-14 6239 1029665 564 54786076 52.50 53.80 52.50 53.20 0.80 -1.48% 53.20 40 53.30 5 16.37
2013-09-16 6239 4063260 1795 222955287 55.40 55.40 54.30 54.50 1.30 2.44% 54.40 28 54.50 81 16.77
2013-09-17 6239 1058803 608 57423540 54.50 54.80 53.90 54.40 0.10 -0.18% 54.20 2 54.40 34 16.74
2013-09-18 6239 2827911 1304 154524182 54.80 54.90 54.30 54.30 0.10 -0.18% 54.30 113 54.50 2 16.71
2013-09-23 6239 2401664 1268 132350020 55.40 55.40 54.50 55.20 0.90 1.66% 55.00 9 55.20 89 16.98
2013-09-24 6239 2149438 1034 118342368 55.50 55.50 54.70 54.70 0.50 -0.91% 54.60 172 54.90 5 16.83
2013-09-25 6239 2518770 1368 138750470 54.70 55.40 54.70 55.20 0.50 0.91% 55.10 1 55.20 39 16.98
2013-09-26 6239 1672295 869 92126825 55.30 55.40 54.80 55.20 0.00 0% 55.00 1 55.20 65 16.98
2013-09-27 6239 1931492 1090 106999356 55.50 55.60 55.10 55.30 0.10 0.18% 55.20 1 55.30 60 17.02
2013-09-30 6239 2379938 845 131075249 55.00 55.60 54.00 55.60 0.30 0.54% 55.30 1 55.60 89 17.11
2013-10-01 6239 2114622 1105 116252121 55.40 55.50 54.70 55.00 0.60 -1.08% 54.90 51 55.00 1277 16.92
2013-10-02 6239 1741176 978 95868080 55.50 55.50 54.80 55.00 0.00 0% 54.90 35 55.00 791 16.92
2013-10-03 6239 3878369 1933 215007300 55.00 55.80 55.00 55.60 0.60 1.09% 55.50 10 55.60 98 17.11
2013-10-04 6239 2300872 1162 127746705 55.60 55.70 55.20 55.70 0.10 0.18% 55.50 5 55.70 79 17.14
2013-10-07 6239 1687757 938 92681000 55.70 55.70 54.50 54.60 1.10 -1.97% 54.60 43 54.70 7 16.80
2013-10-08 6239 3152717 1480 170475485 54.60 54.70 53.60 54.20 0.40 -0.73% 54.20 196 54.30 11 16.68
2013-10-09 6239 2509911 1039 134901125 54.00 54.00 53.50 53.60 0.60 -1.11% 53.60 85 53.70 3 16.49
2013-10-11 6239 2443907 1335 130230127 53.80 54.20 52.80 52.80 0.80 -1.49% 52.80 60 52.90 1 16.25
2013-10-14 6239 2408940 1215 126532463 52.50 53.40 51.90 52.20 0.60 -1.14% 52.20 33 52.30 1 16.06
2013-10-15 6239 1524370 920 80696169 52.80 53.40 52.60 52.90 0.70 1.34% 52.80 13 52.90 4 16.28
2013-10-16 6239 969401 774 51052465 52.90 53.00 52.50 53.00 0.10 0.19% 52.90 12 53.00 19 16.31
2013-10-17 6239 1231847 776 65876957 53.80 53.80 53.20 53.40 0.40 0.75% 53.40 16 53.50 513 16.43
2013-10-18 6239 1467494 855 78981973 54.00 54.20 53.40 54.00 0.60 1.12% 53.90 2 54.00 75 16.62
2013-10-21 6239 1115098 601 60178859 54.50 54.60 53.70 54.00 0.00 0% 53.90 6 54.00 92 16.62
2013-10-22 6239 2072239 1406 110139586 52.90 53.90 52.80 53.10 0.90 -1.67% 53.10 144 53.30 2 16.34
2013-10-23 6239 1641657 1120 86835219 53.00 53.40 52.60 52.60 0.50 -0.94% 52.60 124 52.80 3 16.18
2013-10-24 6239 1982010 1304 104832827 52.40 53.50 52.40 53.00 0.40 0.76% 53.00 136 53.20 8 16.31
2013-10-25 6239 2376006 1555 124700710 53.60 53.60 52.10 52.40 0.60 -1.13% 52.30 11 52.40 277 16.12
2013-10-28 6239 2523163 1205 131418676 52.10 52.60 51.60 52.00 0.40 -0.76% 52.00 39 52.10 62 16.00
2013-10-29 6239 4083263 1821 209481359 51.70 51.90 51.00 51.20 0.80 -1.54% 51.10 130 51.20 155 15.75
2013-10-30 6239 4146364 2291 212847639 51.20 51.80 51.10 51.50 0.30 0.59% 51.50 12 51.60 22 15.85
2013-10-31 6239 3598370 1548 188456428 51.90 53.00 51.50 53.00 1.50 2.91% 52.60 1 53.00 265 16.31
2013-11-01 6239 11430158 3875 566147823 49.30 50.60 49.30 49.30 3.70 -6.98% 0.00 0 49.30 2075 15.17
2013-11-04 6239 10092515 4524 474281278 48.20 48.45 45.85 46.00 3.30 -6.69% 46.00 52 46.10 48 14.15
2013-11-05 6239 3131493 1701 144320865 45.80 46.40 45.50 46.10 0.10 0.22% 46.10 26 46.15 1 14.18
2013-11-06 6239 5817251 3374 262163190 46.10 46.10 44.40 44.85 1.25 -2.71% 44.85 11 44.95 1 13.80
2013-11-07 6239 11701732 6063 505002408 44.50 44.55 41.80 43.70 1.15 -2.56% 43.50 5 43.70 18 13.45
2013-11-08 6239 3932382 2134 172452833 43.50 44.40 43.00 43.55 0.15 -0.34% 43.55 30 43.60 4 13.40
2013-11-11 6239 3438340 1386 148081337 43.55 43.55 42.65 43.00 0.55 -1.26% 43.00 94 43.15 1 13.23
2013-11-12 6239 3956433 1796 170996382 43.25 44.15 42.65 44.15 1.15 2.67% 44.00 3 44.15 63 13.58
2013-11-13 6239 4032889 2226 173551594 44.00 44.00 42.55 42.90 1.25 -2.83% 42.90 2 42.95 2 13.20
2013-11-14 6239 2663978 1587 114720295 43.10 43.45 42.50 43.00 0.10 0.23% 43.00 35 43.05 12 13.23
2013-11-15 6239 2570457 1301 110257201 42.80 43.25 42.70 42.85 0.15 -0.35% 42.85 4 42.90 9 14.24
2013-11-18 6239 1840921 1043 79090053 42.70 43.35 42.70 42.80 0.05 -0.12% 42.80 81 43.00 3 14.22
2013-11-19 6239 1520011 852 65387723 42.80 43.25 42.80 43.00 0.20 0.47% 43.00 18 43.15 50 14.29
2013-11-20 6239 2309285 1277 99047555 43.00 43.25 42.60 42.85 0.15 -0.35% 42.85 76 43.00 44 14.24
2013-11-21 6239 8660075 4451 355689465 42.50 42.50 40.20 41.55 1.30 -3.03% 41.50 12 41.55 6 13.80
2013-11-22 6239 7795240 3548 320002916 40.20 41.60 40.00 41.30 0.25 -0.6% 41.30 110 41.35 13 13.72
2013-11-25 6239 5879619 3267 253882978 42.10 43.80 42.10 43.80 2.50 6.05% 43.75 1 43.80 13 14.55
2013-11-26 6239 4306025 1984 188061400 43.95 44.20 43.05 44.20 0.40 0.91% 43.80 1 44.20 20 14.68
2013-11-27 6239 2550440 1215 111892910 43.90 44.10 43.30 44.00 0.20 -0.45% 43.95 3 44.00 1 14.62
2013-11-28 6239 3102167 1773 137794125 44.10 44.80 44.10 44.40 0.40 0.91% 44.35 2 44.40 7 14.75
2013-11-29 6239 3981708 2089 179615695 44.40 45.80 44.30 45.75 1.35 3.04% 45.70 13 45.75 50 15.20
2013-12-02 6239 4273270 1740 196553497 46.10 46.40 45.60 46.00 0.25 0.55% 46.00 12 46.05 2 15.28
2013-12-03 6239 3164569 1807 142794311 45.95 45.95 44.65 44.65 1.35 -2.93% 44.65 1 44.70 1 14.83
2013-12-04 6239 2284035 1068 102914524 44.40 45.55 44.40 45.10 0.45 1.01% 45.05 1 45.15 3 14.98
2013-12-05 6239 2385863 1195 106478735 45.20 45.35 44.15 45.00 0.10 -0.22% 45.00 82 45.05 4 14.95
2013-12-06 6239 1584557 832 71243415 45.00 45.20 44.65 45.05 0.05 0.11% 45.00 56 45.05 24 14.97
2013-12-09 6239 2439433 1288 109703950 45.05 45.30 44.65 45.05 0.00 0% 45.00 27 45.05 219 14.97
2013-12-10 6239 4137256 2384 181416440 45.05 45.05 43.50 43.60 1.45 -3.22% 43.60 38 43.70 2 14.49
2013-12-11 6239 2562286 1659 111977288 43.60 44.20 43.50 43.70 0.10 0.23% 43.65 1 43.70 41 14.52
2013-12-12 6239 2412491 1485 104139704 43.50 43.50 43.00 43.10 0.60 -1.37% 43.10 16 43.20 11 14.32
2013-12-13 6239 1711145 1319 74170059 42.80 43.70 42.80 43.55 0.45 1.04% 43.50 11 43.55 1 14.47
2013-12-16 6239 6881387 3827 308400191 43.00 45.45 43.00 45.00 1.45 3.33% 45.00 28 45.05 2 14.95
2013-12-17 6239 3402317 2261 150968435 44.90 44.90 44.15 44.20 0.80 -1.78% 44.20 18 44.25 1 14.68
2013-12-18 6239 2555005 1976 112391375 44.20 44.60 43.60 44.00 0.20 -0.45% 44.00 13 44.05 17 14.62
2013-12-19 6239 2481775 1803 109378050 44.40 44.55 43.80 44.15 0.15 0.34% 44.10 3 44.15 68 14.67
2013-12-20 6239 2693632 1777 118206796 44.35 44.35 43.70 43.80 0.35 -0.79% 43.80 2 43.95 8 14.55
2013-12-23 6239 1741612 1081 77088746 44.25 44.50 43.80 44.00 0.20 0.46% 44.00 41 44.10 2 14.62
2013-12-24 6239 1090159 673 48276808 44.35 44.50 44.05 44.30 0.30 0.68% 44.30 34 44.35 1 14.72
2013-12-25 6239 2661350 1263 119534774 44.35 45.30 44.35 45.10 0.80 1.81% 45.10 7 45.15 18 14.98
2013-12-26 6239 5320023 2326 241077288 45.50 45.70 44.85 45.40 0.30 0.67% 45.40 18 45.45 6 15.08
2013-12-27 6239 2577197 1358 116848903 45.40 45.70 45.05 45.10 0.30 -0.66% 45.10 52 45.15 14 14.98
2013-12-30 6239 2909778 1613 132982895 45.20 46.15 45.20 45.85 0.75 1.66% 45.80 21 45.85 16 15.23
2013-12-31 6239 1588787 869 72420995 45.85 46.00 45.45 45.55 0.30 -0.65% 45.55 17 45.60 31 15.13
2013-12-31 6239 1588787 869 72420995 45.85 46.00 45.45 45.55 0.30 0% 45.55 17 45.60 31 15.13