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　　　65.90
0
0%		65.00
-0.9
-1.37%		64.50
-0.5
-0.77%		64.30
-0.2
-0.31%		65.20
0.9
1.4%		 　65.70
0.5
0.77%		65.60
-0.1
-0.15%		63.80
-1.8
-2.74%		65.50
1.7
2.66%		66.00
0.5
0.76%		 　66.20
0.2
0.3%		65.20
-1
-1.51%		65.70
0.5
0.77%		65.10
-0.6
-0.91%		65.40
0.3
0.46%		 　66.60
1.2
1.83%		67.40
0.8
1.2%		67.40
0
0%		68.00
0.6
0.89%		69.20
1.2
1.76%		69.70
0.5
0.72%		 66.24
2 月　70.00
0.3
0.43%		67.90
-2.1
-3%		 　　　　　　　　　　70.60
2.7
3.98%		71.30
0.7
0.99%		72.00
0.7
0.98%		72.40
0.4
0.56%		72.50
0.1
0.14%		 　71.90
-0.6
-0.83%		70.90
-1
-1.39%		70.90
0
0%		72.30
1.4
1.97%		72.30
0
0%		 71.45
3 月72.00
-0.3
-0.41%		71.60
-0.4
-0.56%		71.70
0.1
0.14%		70.30
-1.4
-1.95%		 　70.10
-0.2
-0.28%		69.50
-0.6
-0.86%		69.70
0.2
0.29%		70.00
0.3
0.43%		70.60
0.6
0.86%		 　70.10
-0.5
-0.71%		71.00
0.9
1.28%		71.00
0
0%		72.10
1.1
1.55%		71.00
-1.1
-1.53%		 　71.00
0
0%		71.10
0.1
0.14%		70.80
-0.3
-0.42%		70.70
-0.1
-0.14%		69.90
-0.8
-1.13%		 　70.50
0.6
0.86%		71.50
1
1.42%		72.40
0.9
1.26%		73.00
0.6
0.83%		70.86
4 月72.10
-0.9
-1.23%		 　　　73.00
0.9
1.25%		72.70
-0.3
-0.41%		71.00
-1.7
-2.34%		 　71.30
0.3
0.42%		72.40
1.1
1.54%		73.30
0.9
1.24%		73.70
0.4
0.55%		73.10
-0.6
-0.81%		 　72.50
-0.6
-0.82%		70.80
-1.7
-2.34%		70.20
-0.6
-0.85%		69.80
-0.4
-0.57%		69.60
-0.2
-0.29%		 　69.20
-0.4
-0.57%		70.20
1
1.45%		68.60
-1.6
-2.28%		67.00
-1.6
-2.33%		65.40
-1.6
-2.39%		 70.48
5 月　　65.10
-0.3
-0.46%		64.50
-0.6
-0.92%		65.20
0.7
1.09%		65.30
0.1
0.15%		 　65.30
0
0%		64.20
-1.1
-1.68%		64.10
-0.1
-0.16%		65.00
0.9
1.4%		63.00
-2
-3.08%		 　63.70
0.7
1.11%		64.20
0.5
0.78%		64.80
0.6
0.93%		64.60
-0.2
-0.31%		64.00
-0.6
-0.93%		 　66.40
2.4
3.75%		66.80
0.4
0.6%		67.30
0.5
0.75%		67.90
0.6
0.89%		67.40
-0.5
-0.74%		 　69.50
2.1
3.12%		70.30
0.8
1.15%		65.74
6 月69.00
-1.3
-1.85%		68.10
-0.9
-1.3%		69.00
0.9
1.32%		68.70
-0.3
-0.43%		 69.20
0.5
0.73%		70.10
0.9
1.3%		71.50
1.4
2%		 　　　70.00
-1.5
-2.1%		70.50
0.5
0.71%		71.00
0.5
0.71%		70.10
-0.9
-1.27%		70.50
0.4
0.57%		 　70.90
0.4
0.57%		71.20
0.3
0.42%		71.40
0.2
0.28%		71.80
0.4
0.56%		67.00
-4.8
-6.69%		 　67.70
0.7
1.04%		70.40
2.7
3.99%		70.90
0.5
0.71%		71.50
0.6
0.85%		 69.96
7 月70.60
-0.9
-1.26%		 　71.80
1.2
1.7%		 69.30
-2.5
-3.48%		71.10
1.8
2.6%		 　　72.20
1.1
1.55%		71.10
-1.1
-1.52%		73.90
2.8
3.94%		72.50
-1.4
-1.89%		73.80
1.3
1.79%		 　73.00
-0.8
-1.08%		72.90
-0.1
-0.14%		72.50
-0.4
-0.55%		73.50
1
1.38%		74.00
0.5
0.68%		 　73.70
-0.3
-0.41%		74.50
0.8
1.09%		79.40
4.9
6.58%		82.20
2.8
3.53%		81.20
-1
-1.22%		 74.15
8 月82.40
1.2
1.48%		81.00
-1.4
-1.7%		82.80
1.8
2.22%		82.70
-0.1
-0.12%		82.80
0.1
0.12%		 　82.30
-0.5
-0.6%		81.90
-0.4
-0.49%		82.40
0.5
0.61%		82.30
-0.1
-0.12%		85.50
3.2
3.89%		 　81.00
-4.5
-5.26%		80.00
-1
-1.23%		80.00
0
0%		81.90
1.9
2.38%		81.30
-0.6
-0.73%		 　82.10
0.8
0.98%		81.10
-1
-1.22%		81.30
0.2
0.25%		82.90
1.6
1.97%		82.50
-0.4
-0.48%		 　81.20
-1.3
-1.58%		82.60
1.4
1.72%		82.80
0.2
0.24%		81.98
9 月81.30
-1.5
-1.81%		81.70
0.4
0.49%		 　82.30
0.6
0.73%		83.80
1.5
1.82%		83.10
-0.7
-0.84%		83.00
-0.1
-0.12%		81.40
-1.6
-1.93%		80.10
-1.3
-1.6%		 80.70
0.6
0.75%		79.80
-0.9
-1.12%		77.40
-2.4
-3.01%		 　　　79.20
1.8
2.33%		80.40
1.2
1.52%		81.00
0.6
0.75%		82.20
1.2
1.48%		82.50
0.3
0.36%		 　82.00
-0.5
-0.61%		 　81.30
-0.7
-0.85%		81.30
0
0%		 81.32
10 月　　83.00
1.7
2.09%		83.20
0.2
0.24%		82.70
-0.5
-0.6%		83.50
0.8
0.97%		83.60
0.1
0.12%		 　　83.50
-0.1
-0.12%		84.40
0.9
1.08%		82.30
-2.1
-2.49%		82.20
-0.1
-0.12%		 　83.60
1.4
1.7%		83.50
-0.1
-0.12%		84.60
1.1
1.32%		86.60
2
2.36%		88.80
2.2
2.54%		 　88.50
-0.3
-0.34%		91.40
2.9
3.28%		89.70
-1.7
-1.86%		90.20
0.5
0.56%		90.10
-0.1
-0.11%		 90.10
0
0%		86.05
11 月89.10
-1
-1.11%		87.80
-1.3
-1.46%		86.30
-1.5
-1.71%		87.60
1.3
1.51%		 　87.10
-0.5
-0.57%		88.50
1.4
1.61%		85.80
-2.7
-3.05%		87.40
1.6
1.86%		81.80
-5.6
-6.41%		 　81.30
-0.5
-0.61%		81.30
0
0%		84.00
2.7
3.32%		82.90
-1.1
-1.31%		84.80
1.9
2.29%		 　84.10
-0.7
-0.83%		87.20
3.1
3.69%		85.60
-1.6
-1.83%		85.20
-0.4
-0.47%		87.30
2.1
2.46%		 　85.40
-1.9
-2.18%		83.10
-2.3
-2.69%		81.90
-1.2
-1.44%		 85.13
12 月85.20
3.3
4.03%		84.80
-0.4
-0.47%		 　81.80
-3
-3.54%		82.50
0.7
0.86%		84.00
1.5
1.82%		88.90
4.9
5.83%		89.00
0.1
0.11%		 　89.00
0
0%		88.20
-0.8
-0.9%		89.40
1.2
1.36%		88.00
-1.4
-1.57%		86.50
-1.5
-1.7%		 　85.70
-0.8
-0.92%		85.60
-0.1
-0.12%		85.70
0.1
0.12%		84.70
-1
-1.17%		84.20
-0.5
-0.59%		 　84.60
0.4
0.48%		84.20
-0.4
-0.47%		84.30
0.1
0.12%		84.40
0.1
0.12%		87.00
2.6
3.08%		　85.72

說明:最高漲幅:6.58%最低跌幅:-6.69% 最高價:91.40最低價:63.00平均價:75.92,灰色底表示週末,漲148天(158.4)元,跌138天(-134.2)元,平盤17天
7%=1,6%=1,4%=11,3%=8,2%=31,1%=68,0%=45,-0%=1,-1%=1,-2%=2,-3%=2,-4%=8,-5%=28,-6%=39,-7%=57,

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
2016-01-04 6239 2954631 2222 193869865 65.30 66.10 64.90 65.90 0.70 0% 65.80 26 65.90 41 14.23
2016-01-05 6239 3354300 2173 217624000 65.90 65.90 64.30 65.00 0.90 -1.37% 65.00 53 65.10 46 14.04
2016-01-06 6239 3293758 1977 212087088 64.60 65.40 63.70 64.50 0.50 -0.77% 64.40 6 64.50 21 13.93
2016-01-07 6239 4444367 2248 287694616 63.40 65.50 63.40 64.30 0.20 -0.31% 64.30 34 64.40 19 13.89
2016-01-08 6239 3069831 1704 199404636 64.40 65.70 64.00 65.20 0.90 1.4% 65.20 27 65.30 2 14.08
2016-01-11 6239 3368131 2059 220358361 64.10 66.30 63.50 65.70 0.50 0.77% 65.40 3 65.70 84 14.19
2016-01-12 6239 2968491 1926 196365410 65.70 66.90 65.30 65.60 0.10 -0.15% 65.60 12 65.70 52 14.17
2016-01-13 6239 3927400 2408 253917091 66.50 66.60 63.80 63.80 1.80 -2.74% 63.80 91 64.20 18 13.78
2016-01-14 6239 3868570 2310 249433303 63.30 65.50 62.90 65.50 1.70 2.66% 65.40 6 65.50 53 14.15
2016-01-15 6239 5078180 2559 335196393 65.50 66.90 64.50 66.00 0.50 0.76% 66.00 43 66.10 25 14.25
2016-01-18 6239 3024458 1906 199200028 64.30 66.60 64.30 66.20 0.20 0.3% 66.20 6 66.40 8 14.30
2016-01-19 6239 2498153 1361 162657072 65.20 65.90 64.80 65.20 1.00 -1.51% 65.10 22 65.20 4 14.08
2016-01-20 6239 3097531 1798 203723882 65.20 66.60 65.00 65.70 0.50 0.77% 65.40 42 65.70 97 14.19
2016-01-21 6239 1949970 1058 127717731 65.70 66.30 64.80 65.10 0.60 -0.91% 65.10 18 65.40 1 14.06
2016-01-22 6239 1905740 1288 124547170 66.10 66.10 64.90 65.40 0.30 0.46% 65.40 6 65.50 34 14.13
2016-01-25 6239 3037902 2048 201730080 65.70 67.40 65.60 66.60 1.20 1.83% 66.50 2 66.60 76 14.38
2016-01-26 6239 2943232 1853 198000631 66.70 67.60 66.70 67.40 0.80 1.2% 67.30 45 67.40 6 14.56
2016-01-27 6239 2535582 1712 171441647 67.40 68.00 67.00 67.40 0.00 0% 67.40 12 67.50 1 14.56
2016-01-28 6239 2275684 1273 154620600 67.00 68.40 66.80 68.00 0.60 0.89% 68.00 123 68.10 1 14.69
2016-01-29 6239 3930620 1931 271759380 68.00 70.00 67.90 69.20 1.20 1.76% 69.10 6 69.20 53 14.95
2016-01-30 6239 1244076 597 86536980 69.90 70.00 69.10 69.70 0.50 0.72% 69.70 508 69.80 51 15.05
2016-02-02 6239 2687759 1835 187065498 70.10 70.10 69.00 70.00 0.20 0.43% 69.90 10 70.00 57 15.12
2016-02-03 6239 5475823 3161 373841869 69.00 69.80 67.30 67.90 2.10 -3% 67.80 10 67.90 4 14.67
2016-02-15 6239 5383189 3321 376004514 68.20 71.30 68.00 70.60 2.70 3.98% 70.50 58 70.60 1 15.25
2016-02-16 6239 3469070 2029 246950170 70.50 72.00 70.00 71.30 0.70 0.99% 71.00 4 71.30 238 15.40
2016-02-17 6239 4061549 2289 292495828 71.90 72.60 71.30 72.00 0.70 0.98% 71.90 4 72.00 88 15.55
2016-02-18 6239 4610614 2622 331716464 72.60 72.60 71.20 72.40 0.40 0.56% 72.30 2 72.40 34 15.64
2016-02-19 6239 2997020 1765 216340439 72.40 72.80 71.30 72.50 0.10 0.14% 72.40 1 72.50 236 15.66
2016-02-22 6239 1437524 1006 103417607 72.00 72.40 71.30 71.90 0.60 -0.83% 71.90 7 72.00 226 15.53
2016-02-23 6239 2331079 1486 166283889 72.20 72.40 70.80 70.90 1.00 -1.39% 70.80 112 70.90 2 15.31
2016-02-24 6239 4131935 2151 294386609 72.90 72.90 70.40 70.90 0.00 0% 70.80 64 70.90 93 15.31
2016-02-25 6239 3133963 2206 224779736 71.80 72.30 70.90 72.30 1.40 1.97% 72.00 1 72.30 106 15.62
2016-02-26 6239 2921085 1897 210453137 72.60 72.80 71.50 72.30 0.00 0% 72.20 4 72.30 233 15.62
2016-03-01 6239 2693733 2080 193609583 72.20 72.30 71.50 72.00 0.30 -0.41% 71.90 3 72.00 154 15.55
2016-03-02 6239 1559515 1064 112260399 72.60 72.80 71.60 71.60 0.40 -0.56% 71.60 74 71.70 165 15.46
2016-03-03 6239 2297336 1782 164995774 71.70 72.20 71.20 71.70 0.10 0.14% 71.70 7 71.80 42 15.49
2016-03-04 6239 3656182 2422 258776977 71.40 71.70 70.30 70.30 1.40 -1.95% 70.30 59 70.50 34 15.18
2016-03-07 6239 3266511 1889 227154246 70.00 70.10 69.20 70.10 0.20 -0.28% 69.80 15 70.10 104 15.14
2016-03-08 6239 3176721 2049 219014133 70.10 70.10 68.20 69.50 0.60 -0.86% 69.40 5 69.50 26 15.01
2016-03-09 6239 3584799 2325 247392978 69.50 69.90 68.40 69.70 0.20 0.29% 69.60 1 69.70 145 15.05
2016-03-10 6239 1506604 937 104979229 69.60 70.00 69.20 70.00 0.30 0.43% 69.70 7 70.00 208 15.12
2016-03-11 6239 2082112 1344 146166741 70.20 70.60 69.30 70.60 0.60 0.86% 70.30 25 70.60 23 15.25
2016-03-14 6239 2028458 1646 142317309 70.90 70.90 69.80 70.10 0.50 -0.71% 70.10 5 70.20 3 15.14
2016-03-15 6239 3189697 2136 225295976 70.60 71.10 70.10 71.00 0.90 1.28% 70.60 39 71.00 125 15.33
2016-03-16 6239 3337194 2407 235572875 71.40 71.40 70.00 71.00 0.00 0% 70.70 27 71.00 118 15.33
2016-03-17 6239 4510536 2797 323424152 71.70 72.40 71.00 72.10 1.10 1.55% 71.80 1 72.10 290 15.57
2016-03-18 6239 3607234 1916 256823212 72.00 72.00 71.00 71.00 1.10 -1.53% 71.00 240 71.20 3 15.33
2016-03-21 6239 2452100 1595 174021309 71.50 71.70 70.60 71.00 0.00 0% 70.90 1 71.00 93 15.33
2016-03-22 6239 2731690 1580 194659178 71.50 71.80 70.60 71.10 0.10 0.14% 71.10 45 71.20 1 15.36
2016-03-23 6239 3025000 1883 214881252 71.70 71.80 70.40 70.80 0.30 -0.42% 70.50 32 70.80 26 15.29
2016-03-24 6239 1823719 1255 129535191 70.80 71.60 70.00 70.70 0.10 -0.14% 70.70 4 70.80 1 13.73
2016-03-25 6239 1059863 667 74387628 70.70 71.00 69.80 69.90 0.80 -1.13% 69.80 7 69.90 111 13.57
2016-03-28 6239 2450567 1489 174159999 70.50 72.20 70.10 70.50 0.60 0.86% 70.50 173 70.70 3 13.69
2016-03-29 6239 2536734 1641 181006614 71.80 71.80 70.90 71.50 1.00 1.42% 71.40 52 71.50 219 13.88
2016-03-30 6239 5078548 2242 365937656 72.20 72.40 71.50 72.40 0.90 1.26% 72.30 3 72.40 129 14.06
2016-03-31 6239 4363619 1985 317023148 72.50 73.00 72.10 73.00 0.60 0.83% 72.90 50 73.00 182 14.17
2016-04-01 6239 3077465 2115 223383722 73.00 73.40 71.80 72.10 0.90 -1.23% 72.10 33 72.30 1 14.00
2016-04-06 6239 4120537 2381 299597976 72.90 73.10 72.00 73.00 0.90 1.25% 72.80 1 73.00 77 14.17
2016-04-07 6239 3351520 2259 242222193 72.40 72.80 71.30 72.70 0.30 -0.41% 72.20 5 72.70 52 14.12
2016-04-08 6239 3118926 2156 222457150 71.50 71.90 71.00 71.00 1.70 -2.34% 71.00 87 71.10 12 13.79
2016-04-11 6239 1725216 1381 123600836 70.90 72.10 70.80 71.30 0.30 0.42% 71.30 87 71.70 7 13.84
2016-04-12 6239 2127535 1635 153796520 71.30 72.80 71.10 72.40 1.10 1.54% 72.00 23 72.40 69 14.06
2016-04-13 6239 3678978 2362 268200683 71.70 73.30 71.70 73.30 0.90 1.24% 73.20 13 73.30 86 14.23
2016-04-14 6239 2435069 1848 178986551 73.60 73.80 72.60 73.70 0.40 0.55% 73.50 53 73.70 75 14.31
2016-04-15 6239 2678668 1846 195344089 73.70 73.70 72.20 73.10 0.60 -0.81% 72.90 1 73.10 227 14.19
2016-04-18 6239 768584 571 55516361 72.70 72.70 71.90 72.50 0.60 -0.82% 72.20 1 72.50 64 14.08
2016-04-19 6239 2551360 1426 182119381 72.20 72.50 70.80 70.80 1.70 -2.34% 70.80 78 70.90 7 13.75
2016-04-20 6239 3129407 1819 221428663 70.80 72.00 70.00 70.20 0.60 -0.85% 70.20 52 70.30 8 13.63
2016-04-21 6239 2912026 1926 204575011 70.80 71.20 69.80 69.80 0.40 -0.57% 69.80 25 69.90 1 13.55
2016-04-22 6239 1848469 1184 128152177 70.20 70.20 68.80 69.60 0.20 -0.29% 69.50 33 69.60 31 13.51
2016-04-25 6239 2113584 1320 145913539 69.60 69.80 68.70 69.20 0.40 -0.57% 69.20 26 69.30 41 13.44
2016-04-26 6239 2381412 1398 166721207 69.30 70.40 69.30 70.20 1.00 1.45% 70.20 22 70.30 25 13.63
2016-04-27 6239 3492711 2183 241726059 70.90 70.90 68.50 68.60 1.60 -2.28% 68.60 4 68.70 18 13.32
2016-04-28 6239 3794313 2507 255926829 68.70 68.80 66.80 67.00 1.60 -2.33% 66.90 35 67.00 23 13.01
2016-04-29 6239 3689946 2182 242439836 66.70 66.80 64.90 65.40 1.60 -2.39% 65.40 227 65.50 1 12.70
2016-05-03 6239 4038478 2608 263789770 65.40 66.30 64.90 65.10 0.30 -0.46% 65.00 28 65.10 9 12.64
2016-05-04 6239 3950248 2387 255119893 64.80 65.90 64.00 64.50 0.60 -0.92% 64.40 1 64.50 1 12.52
2016-05-05 6239 3092742 2074 201423075 64.50 65.80 64.40 65.20 0.70 1.09% 65.20 199 65.30 7 12.66
2016-05-06 6239 2372270 1725 153740520 65.00 65.60 64.10 65.30 0.10 0.15% 65.30 90 65.40 3 12.68
2016-05-09 6239 2887478 1970 187119060 65.30 65.60 64.20 65.30 0.00 0% 65.30 191 65.40 28 12.68
2016-05-10 6239 4462117 2910 286817915 64.50 64.80 63.60 64.20 1.10 -1.68% 64.20 119 64.30 1 12.47
2016-05-11 6239 2786216 1740 179374783 64.30 65.10 64.00 64.10 0.10 -0.16% 64.10 143 64.30 16 11.94
2016-05-12 6239 2650601 1805 172204486 64.10 65.40 64.10 65.00 0.90 1.4% 64.90 2 65.00 53 12.10
2016-05-13 6239 3513831 2121 222192678 64.00 64.40 62.50 63.00 2.00 -3.08% 63.00 174 63.10 13 11.73
2016-05-16 6239 1560610 1092 99067771 63.00 64.40 62.60 63.70 0.70 1.11% 63.70 17 63.80 29 11.86
2016-05-17 6239 1784278 1153 114134528 63.90 64.60 63.30 64.20 0.50 0.78% 64.20 149 64.30 4 11.96
2016-05-18 6239 1809930 1065 116738641 63.70 64.90 63.70 64.80 0.60 0.93% 64.70 1 64.80 94 12.07
2016-05-19 6239 1500417 1109 96709069 64.40 64.70 64.00 64.60 0.20 -0.31% 64.60 18 64.70 58 12.03
2016-05-20 6239 996931 635 64131674 64.70 64.90 64.00 64.00 0.60 -0.93% 64.00 31 64.10 39 11.92
2016-05-23 6239 2729186 1748 179558089 64.00 66.50 64.00 66.40 2.40 3.75% 66.30 25 66.40 17 12.36
2016-05-24 6239 1758978 1235 116721927 65.80 66.90 65.70 66.80 0.40 0.6% 66.60 1 66.80 38 12.44
2016-05-25 6239 2233923 1381 149787211 66.80 67.40 66.10 67.30 0.50 0.75% 67.10 26 67.30 17 12.53
2016-05-26 6239 2222764 1604 150105569 66.70 68.00 66.70 67.90 0.60 0.89% 67.80 44 67.90 12 12.64
2016-05-27 6239 2405517 1852 162238902 68.20 68.20 66.80 67.40 0.50 -0.74% 67.40 1 67.50 48 12.55
2016-05-30 6239 2793654 2060 192283787 67.40 69.80 67.40 69.50 2.10 3.12% 69.50 16 69.60 4 12.94
2016-05-31 6239 4985616 1877 348249690 70.00 70.30 68.70 70.30 0.80 1.15% 70.10 14 70.30 108 13.09
2016-06-01 6239 1861347 1351 129033943 69.80 69.80 69.00 69.00 1.30 -1.85% 69.00 45 69.10 31 12.85
2016-06-02 6239 1636023 1259 112003361 69.00 69.40 68.10 68.10 0.90 -1.3% 68.10 35 68.40 26 12.68
2016-06-03 6239 1473889 1097 101533685 68.80 69.40 68.40 69.00 0.90 1.32% 68.90 13 69.00 56 12.85
2016-06-04 6239 586517 468 40248874 69.50 69.50 68.40 68.70 0.30 -0.43% 68.70 48 68.80 21 12.79
2016-06-06 6239 1670311 951 115149959 68.80 69.50 68.70 69.20 0.50 0.73% 69.00 33 69.20 44 12.89
2016-06-07 6239 2812185 1971 196992492 69.50 70.40 69.40 70.10 0.90 1.3% 70.10 6 70.20 20 13.05
2016-06-08 6239 6490854 3134 460516013 70.10 71.60 69.40 71.50 1.40 2% 71.20 2 71.50 34 13.31
2016-06-13 6239 3996431 2594 279692289 71.80 71.80 69.50 70.00 1.50 -2.1% 70.00 21 70.10 34 13.04
2016-06-14 6239 3509078 1675 245917374 69.50 71.50 69.40 70.50 0.50 0.71% 70.40 40 70.50 19 13.13
2016-06-15 6239 4675518 2662 327766168 70.30 71.00 69.30 71.00 0.50 0.71% 70.90 3 71.00 36 13.22
2016-06-16 6239 4494808 2586 315823936 70.80 70.90 69.50 70.10 0.90 -1.27% 70.00 846 70.10 4 13.05
2016-06-17 6239 3866664 2139 272628944 70.30 70.80 70.20 70.50 0.40 0.57% 70.50 130 70.60 22 13.13
2016-06-20 6239 2050440 1198 145234618 70.60 71.20 70.50 70.90 0.40 0.57% 70.70 3 70.90 64 13.20
2016-06-21 6239 2443879 1419 173392419 70.50 71.20 70.40 71.20 0.30 0.42% 71.10 1 71.20 23 13.26
2016-06-22 6239 2662676 1613 189609654 71.00 71.70 70.80 71.40 0.20 0.28% 71.40 29 71.50 160 13.30
2016-06-23 6239 4588323 1962 328706536 71.00 72.20 71.00 71.80 0.40 0.56% 71.70 37 71.80 23 13.37
2016-06-24 6239 5236640 2835 355210132 68.40 69.00 66.50 67.00 0.00 -6.69% 66.90 39 67.00 6 12.48
2016-06-27 6239 2943673 2010 198243560 67.00 68.10 66.10 67.70 0.70 1.04% 67.70 39 67.80 1 12.61
2016-06-28 6239 3980979 2327 276930424 67.90 70.40 67.50 70.40 2.70 3.99% 70.20 33 70.40 85 13.11
2016-06-29 6239 3129718 2272 221843414 70.40 71.20 70.20 70.90 0.50 0.71% 70.90 4 71.00 29 13.20
2016-06-30 6239 4882565 3018 349289964 71.20 72.00 70.90 71.50 0.60 0.85% 71.40 219 71.50 278 13.31
2016-07-01 6239 1969951 1283 139250557 71.20 71.30 70.30 70.60 0.90 -1.26% 70.60 66 70.70 10 13.15
2016-07-04 6239 2854502 1833 202830586 70.60 71.80 70.30 71.80 1.20 1.7% 71.50 12 71.80 66 13.37
2016-07-06 6239 2800265 1998 194004461 70.20 70.20 69.00 69.30 1.20 -3.48% 69.30 202 69.50 1 12.91
2016-07-07 6239 3830977 2466 272118068 70.10 71.80 70.00 71.10 1.80 2.6% 70.80 5 71.10 610 13.24
2016-07-11 6239 3157806 1812 227005559 71.80 72.20 71.30 72.20 1.10 1.55% 72.00 28 72.20 81 13.45
2016-07-12 6239 2019969 1248 144411699 72.20 72.50 70.90 71.10 1.10 -1.52% 71.10 24 71.20 36 13.24
2016-07-13 6239 7902729 4464 580703556 72.50 74.30 72.50 73.90 2.80 3.94% 73.80 6 74.00 389 13.76
2016-07-14 6239 3765663 2705 273466062 73.60 73.70 72.10 72.50 1.40 -1.89% 72.50 22 72.60 6 13.50
2016-07-15 6239 3181972 2207 232664440 72.50 73.80 72.10 73.80 1.30 1.79% 73.50 94 73.80 14 13.74
2016-07-18 6239 2054958 1451 150376134 73.60 73.80 72.80 73.00 0.80 -1.08% 72.90 137 73.00 5 13.59
2016-07-19 6239 2313796 1596 168326329 73.40 73.40 72.30 72.90 0.10 -0.14% 72.80 51 72.90 197 13.58
2016-07-20 6239 3096483 2000 225236576 73.10 73.50 72.30 72.50 0.40 -0.55% 72.40 117 72.50 52 13.50
2016-07-21 6239 3491590 2176 256278870 73.00 73.80 72.70 73.50 1.00 1.38% 73.40 58 73.50 169 13.69
2016-07-22 6239 3675704 1691 270763927 72.70 74.00 72.70 74.00 0.50 0.68% 73.90 1 74.00 250 13.78
2016-07-25 6239 1351527 921 99336421 74.00 74.20 72.70 73.70 0.30 -0.41% 73.60 1 73.70 3 13.72
2016-07-26 6239 2688175 1641 200076050 73.90 74.90 73.60 74.50 0.80 1.09% 74.30 10 74.50 143 13.87
2016-07-27 6239 11498621 5997 910119959 76.40 81.30 76.40 79.40 4.90 6.58% 79.30 61 79.40 25 14.79
2016-07-28 6239 12851542 6105 1047517112 80.90 82.80 80.10 82.20 2.80 3.53% 82.10 8 82.20 6 15.31
2016-07-29 6239 5356086 3289 437705048 82.00 83.00 80.90 81.20 1.00 -1.22% 81.20 2 81.30 37 15.12
2016-08-01 6239 5090356 3289 419950292 82.20 83.60 81.20 82.40 1.20 1.48% 82.40 7 82.50 139 15.34
2016-08-02 6239 4890495 3122 399476127 82.00 82.50 80.60 81.00 1.40 -1.7% 80.90 5 81.00 57 15.08
2016-08-03 6239 5203164 3242 427290578 80.20 83.00 80.10 82.80 1.80 2.22% 82.70 12 82.80 33 15.42
2016-08-04 6239 3124108 2471 258341282 82.90 83.50 82.00 82.70 0.10 -0.12% 82.50 25 82.70 69 15.40
2016-08-05 6239 2288705 1569 188608610 82.80 82.80 81.80 82.80 0.10 0.12% 82.70 4 82.80 68 15.42
2016-08-08 6239 1619374 1135 132908314 82.80 82.80 81.70 82.30 0.50 -0.6% 82.20 10 82.30 266 15.33
2016-08-09 6239 2861084 2114 235426920 82.40 83.40 81.50 81.90 0.40 -0.49% 81.80 72 82.00 6 15.25
2016-08-10 6239 3126263 2044 255457602 82.50 82.50 81.10 82.40 0.50 0.61% 82.30 2 82.40 12 14.64
2016-08-11 6239 2958081 1546 242450219 82.50 82.50 81.40 82.30 0.10 -0.12% 82.10 3 82.30 3 14.62
2016-08-12 6239 6252174 3573 529990277 83.90 85.50 83.90 85.50 3.20 3.89% 85.40 4 85.50 66 15.19
2016-08-15 6239 10012448 3814 852073588 85.50 85.50 80.70 81.00 4.50 -5.26% 81.00 58 81.10 10 14.39
2016-08-16 6239 5351842 3366 432099560 82.50 82.50 79.50 80.00 1.00 -1.23% 80.00 28 80.10 16 14.21
2016-08-17 6239 4633357 3201 370465583 80.70 81.40 79.00 80.00 0.00 0% 80.00 37 80.10 59 14.21
2016-08-18 6239 3308686 2148 269920835 80.30 82.40 80.30 81.90 1.90 2.38% 81.50 9 81.90 36 14.55
2016-08-19 6239 1932340 1406 157088797 82.00 82.20 80.80 81.30 0.60 -0.73% 81.20 40 81.30 350 14.44
2016-08-22 6239 2294430 1929 187412743 81.70 82.20 81.00 82.10 0.80 0.98% 81.90 3 82.10 22 14.58
2016-08-23 6239 2831535 2110 229685735 82.10 82.10 80.60 81.10 1.00 -1.22% 81.10 43 81.20 3 14.40
2016-08-24 6239 1547901 1149 125980581 81.60 81.70 81.10 81.30 0.20 0.25% 81.30 26 81.40 320 14.44
2016-08-25 6239 2965728 1953 244133899 81.80 82.90 80.90 82.90 1.60 1.97% 82.60 50 82.90 73 14.72
2016-08-26 6239 2211798 1089 181685576 82.70 82.70 81.60 82.50 0.40 -0.48% 82.20 1 82.50 215 14.65
2016-08-29 6239 1465317 1122 119356198 82.20 82.30 81.10 81.20 1.30 -1.58% 81.20 149 81.40 1 14.42
2016-08-30 6239 2247015 1252 184102518 81.50 82.60 81.20 82.60 1.40 1.72% 82.00 15 82.60 22 14.67
2016-08-31 6239 4175451 2233 344224960 82.60 82.90 81.40 82.80 0.20 0.24% 82.60 4 82.80 48 14.71
2016-09-01 6239 1360441 1045 110992260 82.60 82.60 81.30 81.30 1.50 -1.81% 81.30 29 81.50 3 14.44
2016-09-02 6239 1305507 1049 106426167 82.00 82.20 80.40 81.70 0.40 0.49% 81.50 44 81.70 18 14.51
2016-09-05 6239 860452 635 70799871 81.30 82.70 81.30 82.30 0.60 0.73% 82.30 6 82.40 17 14.62
2016-09-06 6239 1829478 1209 152682812 82.50 83.80 82.40 83.80 1.50 1.82% 83.70 5 83.80 22 14.88
2016-09-07 6239 2084726 1484 173287180 83.30 83.60 82.60 83.10 0.70 -0.84% 83.00 17 83.10 1 14.76
2016-09-08 6239 2948331 2079 243854203 83.50 83.60 82.00 83.00 0.10 -0.12% 83.00 42 83.10 278 14.74
2016-09-09 6239 1643925 1089 134354291 82.60 82.60 81.40 81.40 1.60 -1.93% 81.40 30 81.70 21 14.46
2016-09-10 6239 1664014 1190 133504521 79.90 80.60 79.70 80.10 1.30 -1.6% 80.10 4 80.40 1 14.23
2016-09-12 6239 1924570 1353 154516366 79.70 81.30 79.30 80.70 0.60 0.75% 80.70 61 80.80 22 14.33
2016-09-13 6239 2135909 1522 171101741 80.70 81.10 79.30 79.80 0.90 -1.12% 79.70 1 79.90 75 14.17
2016-09-14 6239 3962891 2531 308907182 79.30 79.90 77.40 77.40 2.40 -3.01% 77.40 456 77.60 10 13.75
2016-09-19 6239 3064057 2084 242175209 78.60 79.60 78.00 79.20 1.80 2.33% 79.20 88 79.30 1 14.07
2016-09-20 6239 1647040 1309 131581506 79.00 80.40 78.70 80.40 1.20 1.52% 80.20 1 80.40 73 14.28
2016-09-21 6239 1859496 1308 149776927 80.40 81.00 79.90 81.00 0.60 0.75% 80.70 5 81.00 35 14.39
2016-09-22 6239 2845011 1875 232767992 81.40 82.20 80.80 82.20 1.20 1.48% 82.10 3 82.20 14 14.60
2016-09-23 6239 1707413 998 140420866 82.80 82.80 81.60 82.50 0.30 0.36% 82.30 1 82.50 75 14.65
2016-09-26 6239 2210325 1558 180328917 81.50 82.30 80.70 82.00 0.50 -0.61% 82.00 26 82.10 57 14.56
2016-09-29 6239 4175994 2929 342227606 82.30 82.40 81.30 81.30 0.70 -0.85% 81.30 225 81.40 8 14.44
2016-09-30 6239 3419570 1803 277771151 81.00 81.60 80.70 81.30 0.00 0% 81.30 163 81.40 66 14.44
2016-10-03 6239 3149319 1776 260077358 82.00 83.30 81.60 83.00 1.70 2.09% 83.00 1 83.10 11 14.74
2016-10-04 6239 2756798 1738 228815391 82.90 83.40 82.40 83.20 0.20 0.24% 83.10 42 83.20 19 14.78
2016-10-05 6239 1241840 1001 102609729 82.20 83.30 82.20 82.70 0.50 -0.6% 82.60 1 82.70 8 14.69
2016-10-06 6239 2372761 1540 197028479 82.50 83.60 81.80 83.50 0.80 0.97% 83.40 1 83.50 65 14.83
2016-10-07 6239 2523378 1576 210249574 83.50 83.60 82.80 83.60 0.10 0.12% 83.40 140 83.60 39 14.85
2016-10-11 6239 1656499 1223 137801561 83.70 83.70 82.80 83.50 0.10 -0.12% 83.40 1 83.50 170 14.83
2016-10-12 6239 2273516 1462 191571983 83.50 84.80 83.50 84.40 0.90 1.08% 84.30 41 84.40 61 14.99
2016-10-13 6239 2300355 1622 190588210 84.40 84.40 82.20 82.30 2.10 -2.49% 82.30 15 82.40 19 14.62
2016-10-14 6239 1299246 992 107157817 82.50 83.40 81.80 82.20 0.10 -0.12% 82.20 3 82.30 10 14.60
2016-10-17 6239 1512505 1243 125474961 82.50 83.80 81.40 83.60 1.40 1.7% 83.40 19 83.60 7 14.85
2016-10-18 6239 1064703 929 88684849 83.40 83.60 82.80 83.50 0.10 -0.12% 83.40 2 83.50 17 14.83
2016-10-19 6239 2535999 1790 214135910 83.10 84.70 83.00 84.60 1.10 1.32% 84.50 7 84.60 58 15.03
2016-10-20 6239 3219549 1913 275689453 84.50 86.90 84.20 86.60 2.00 2.36% 86.60 9 86.70 34 15.38
2016-10-21 6239 6340505 3018 562103183 86.60 89.50 86.60 88.80 2.20 2.54% 88.80 63 88.90 65 15.77
2016-10-24 6239 2695960 1961 239175761 88.80 90.30 87.60 88.50 0.30 -0.34% 88.50 31 88.60 16 15.72
2016-10-25 6239 3677706 2429 334469054 88.40 92.50 88.10 91.40 2.90 3.28% 91.30 9 91.40 49 16.23
2016-10-26 6239 5709945 3265 513778954 90.40 90.60 88.90 89.70 1.70 -1.86% 89.70 32 90.00 19 15.93
2016-10-27 6239 3008020 1838 271384100 89.30 90.80 89.30 90.20 0.50 0.56% 90.20 158 90.30 3 16.02
2016-10-28 6239 2415296 1474 218284045 90.10 90.90 89.90 90.10 0.10 -0.11% 90.10 113 90.30 4 16.00
2016-10-31 6239 3012668 1857 272394820 89.80 91.40 89.40 90.10 0.00 0% 90.10 49 90.30 2 16.00
2016-11-01 6239 1669725 1340 149282492 89.60 89.90 89.10 89.10 1.00 -1.11% 89.00 51 89.10 2 15.83
2016-11-02 6239 1835049 1220 162407895 88.50 89.40 87.80 87.80 1.30 -1.46% 87.80 29 87.90 5 15.60
2016-11-03 6239 2206792 1365 191909247 87.80 88.30 86.00 86.30 1.50 -1.71% 86.30 119 86.90 35 15.33
2016-11-04 6239 1517129 1036 132123243 86.30 87.90 86.10 87.60 1.30 1.51% 87.30 9 87.60 51 15.56
2016-11-07 6239 3902198 1924 339745202 87.00 87.90 85.60 87.10 0.50 -0.57% 87.10 147 87.30 2 15.47
2016-11-08 6239 1604284 1126 141884498 88.20 89.50 87.60 88.50 1.40 1.61% 88.50 107 88.80 4 15.72
2016-11-09 6239 3457832 2186 300704452 89.60 90.20 85.50 85.80 2.70 -3.05% 85.70 24 85.80 34 14.47
2016-11-10 6239 4071283 2313 358217659 88.00 88.90 87.40 87.40 1.60 1.86% 87.40 7 87.50 4 14.74
2016-11-11 6239 5957754 3527 495052299 85.30 85.90 81.40 81.80 5.60 -6.41% 81.80 14 81.90 21 13.79
2016-11-14 6239 4505330 2861 368494960 82.10 83.00 81.00 81.30 0.50 -0.61% 81.20 46 81.30 5 13.71
2016-11-15 6239 3075320 2394 251391400 81.00 83.30 80.50 81.30 0.00 0% 81.30 283 81.40 42 13.71
2016-11-16 6239 2962911 2281 247083724 82.10 84.00 81.30 84.00 2.70 3.32% 83.90 18 84.00 56 14.17
2016-11-17 6239 2736306 1824 227066647 83.10 83.60 82.10 82.90 1.10 -1.31% 82.90 32 83.00 1 13.98
2016-11-18 6239 2568397 1748 215697136 82.90 84.90 82.50 84.80 1.90 2.29% 84.60 7 84.80 47 14.30
2016-11-21 6239 3597870 2563 307973758 85.80 86.50 84.00 84.10 0.70 -0.83% 84.10 92 84.20 1 14.18
2016-11-22 6239 2664447 1971 230436785 84.30 87.30 84.30 87.20 3.10 3.69% 87.10 2 87.20 44 14.70
2016-11-23 6239 2943160 1884 253927933 86.30 87.00 85.50 85.60 1.60 -1.83% 85.50 33 85.70 9 14.44
2016-11-24 6239 901226 679 77202453 86.10 86.20 85.20 85.20 0.40 -0.47% 85.20 62 85.30 3 14.37
2016-11-25 6239 1478163 1104 128493559 85.10 87.50 85.00 87.30 2.10 2.46% 87.20 4 87.30 58 14.72
2016-11-28 6239 2190131 1557 187863456 86.60 86.60 85.40 85.40 1.90 -2.18% 85.40 32 85.50 39 14.40
2016-11-29 6239 3707128 2416 311854442 84.50 85.30 82.90 83.10 2.30 -2.69% 83.10 74 83.30 1 14.01
2016-11-30 6239 4526879 2255 373950878 83.00 84.00 81.90 81.90 1.20 -1.44% 81.90 204 82.20 1 13.81
2016-12-01 6239 3679085 2513 313009238 82.20 86.70 82.20 85.20 3.30 4.03% 85.10 12 85.20 33 14.37
2016-12-02 6239 2322268 1807 197201545 85.20 86.20 83.40 84.80 0.40 -0.47% 84.70 11 84.80 48 14.30
2016-12-05 6239 3858153 2883 317584846 83.50 84.00 81.80 81.80 3.00 -3.54% 81.80 86 81.90 93 13.79
2016-12-06 6239 6079810 4270 507591716 83.30 84.80 82.30 82.50 0.70 0.86% 82.50 13 82.70 43 13.91
2016-12-07 6239 2296156 1522 192459123 83.30 84.30 82.80 84.00 1.50 1.82% 83.90 2 84.00 91 14.17
2016-12-08 6239 8440395 4768 742263847 85.60 90.60 85.60 88.90 4.90 5.83% 88.80 16 88.90 2 14.99
2016-12-09 6239 3085297 2134 273069278 88.50 89.00 87.80 89.00 0.10 0.11% 88.90 2 89.00 124 15.01
2016-12-12 6239 1373207 1035 121427273 89.70 89.70 87.20 89.00 0.00 0% 88.70 18 89.00 8 15.01
2016-12-13 6239 2119490 1483 187161813 88.70 88.80 87.70 88.20 0.80 -0.9% 88.20 32 88.40 30 14.87
2016-12-14 6239 3818101 2412 343071589 88.50 90.40 88.40 89.40 1.20 1.36% 89.40 115 89.50 4 15.08
2016-12-15 6239 1891011 1209 166904868 89.00 89.20 87.80 88.00 1.40 -1.57% 87.90 17 88.00 674 14.84
2016-12-16 6239 1785831 1138 155556996 88.50 88.70 86.50 86.50 1.50 -1.7% 86.50 101 87.00 43 14.59
2016-12-19 6239 1225569 788 105347234 86.90 87.10 85.30 85.70 0.80 -0.92% 85.60 99 86.00 499 14.45
2016-12-20 6239 1252155 980 107524940 87.30 87.40 85.40 85.60 0.10 -0.12% 85.60 19 85.70 427 14.44
2016-12-21 6239 1907151 1397 164190936 85.60 86.90 85.20 85.70 0.10 0.12% 85.70 4 85.90 32 14.45
2016-12-22 6239 2069569 1471 176345134 85.90 86.70 84.70 84.70 1.00 -1.17% 84.70 35 84.90 1 14.28
2016-12-23 6239 2025003 1194 171660452 85.20 85.80 84.20 84.20 0.50 -0.59% 84.20 47 84.50 40 14.20
2016-12-26 6239 498148 354 42111252 84.60 85.10 84.20 84.60 0.40 0.48% 84.50 8 84.60 14 14.27
2016-12-27 6239 608650 502 51322820 84.80 85.30 84.10 84.20 0.40 -0.47% 84.20 9 84.30 39 14.20
2016-12-28 6239 1286135 947 108432767 84.90 84.90 83.70 84.30 0.10 0.12% 84.20 96 84.30 153 14.22
2016-12-29 6239 2163709 1494 182650734 84.30 85.20 83.80 84.40 0.10 0.12% 84.40 40 84.50 38 14.23
2016-12-30 6239 1948422 1571 168469200 85.10 87.00 84.40 87.00 2.60 3.08% 86.90 10 87.00 81 14.67