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　　86.60
0
0%		86.70
0.1
0.12%		86.00
-0.7
-0.81%		86.00
0
0%		 　87.00
1
1.16%		85.60
-1.4
-1.61%		85.70
0.1
0.12%		86.60
0.9
1.05%		85.40
-1.2
-1.39%		 　84.60
-0.8
-0.94%		84.40
-0.2
-0.24%		83.90
-0.5
-0.59%		83.10
-0.8
-0.95%		84.00
0.9
1.08%		 　84.40
0.4
0.48%		85.50
1.1
1.3%		 86.3
2 月　88.90
3.4
3.98%		92.00
3.1
3.49%		 　93.30
1.3
1.41%		92.50
-0.8
-0.86%		93.10
0.6
0.65%		92.00
-1.1
-1.18%		93.50
1.5
1.63%		 　92.00
-1.5
-1.6%		92.00
0
0%		89.70
-2.3
-2.5%		90.80
1.1
1.23%		88.80
-2
-2.2%		89.90
1.1
1.24%		 89.30
-0.6
-0.67%		90.40
1.1
1.23%		89.20
-1.2
-1.33%		90.10
0.9
1.01%		89.20
-0.9
-1%		 90.64
3 月89.50
0.3
0.34%		88.50
-1
-1.12%		87.80
-0.7
-0.79%		 　88.00
0.2
0.23%		89.50
1.5
1.7%		89.80
0.3
0.34%		88.00
-1.8
-2%		86.50
-1.5
-1.7%		 　86.40
-0.1
-0.12%		86.70
0.3
0.35%		85.40
-1.3
-1.5%		86.00
0.6
0.7%		86.50
0.5
0.58%		 　88.00
1.5
1.73%		88.10
0.1
0.11%		87.50
-0.6
-0.68%		88.50
1
1.14%		88.20
-0.3
-0.34%		 　88.20
0
0%		87.80
-0.4
-0.45%		87.90
0.1
0.11%		88.50
0.6
0.68%		88.30
-0.2
-0.23%		87.79
4 月 　　　87.10
-1.2
-1.36%		86.50
-0.6
-0.69%		87.50
1
1.16%		 　87.50
0
0%		86.00
-1.5
-1.71%		86.50
0.5
0.58%		84.40
-2.1
-2.43%		84.30
-0.1
-0.12%		 　85.60
1.3
1.54%		86.80
1.2
1.4%		85.70
-1.1
-1.27%		85.70
0
0%		85.80
0.1
0.12%		 　86.20
0.4
0.47%		88.50
2.3
2.67%		93.70
5.2
5.88%		92.80
-0.9
-0.96%		94.70
1.9
2.05%		 88.14
5 月　93.90
-0.8
-0.84%		95.30
1.4
1.49%		93.90
-1.4
-1.47%		93.10
-0.8
-0.85%		 　93.80
0.7
0.75%		91.50
-2.3
-2.45%		92.00
0.5
0.55%		91.00
-1
-1.09%		92.60
1.6
1.76%		 　92.50
-0.1
-0.11%		93.60
1.1
1.19%		92.50
-1.1
-1.18%		92.00
-0.5
-0.54%		91.40
-0.6
-0.65%		 　93.90
2.5
2.74%		92.40
-1.5
-1.6%		91.90
-0.5
-0.54%		92.50
0.6
0.65%		93.80
1.3
1.41%		 92.40
-1.4
-1.49%		92.81
6 月91.50
-0.9
-0.97%		91.70
0.2
0.22%		91.60
-0.1
-0.11%		 　92.70
1.1
1.2%		92.20
-0.5
-0.54%		92.40
0.2
0.22%		92.90
0.5
0.54%		 　92.70
-0.2
-0.22%		91.70
-1
-1.08%		92.40
0.7
0.76%		91.40
-1
-1.08%		90.80
-0.6
-0.66%		 　91.60
0.8
0.88%		94.00
2.4
2.62%		93.60
-0.4
-0.43%		94.60
1
1.07%		95.10
0.5
0.53%		 　95.70
0.6
0.63%		96.20
0.5
0.52%		94.10
-2.1
-2.18%		95.00
0.9
0.96%		93.90
-1.1
-1.16%		 93.13
7 月　　94.10
0.2
0.21%		93.50
-0.6
-0.64%		93.40
-0.1
-0.11%		94.30
0.9
0.96%		93.50
-0.8
-0.85%		 　95.00
1.5
1.6%		99.20
4.2
4.42%		99.20
0
0%		101.00
1.8
1.81%		100.50
-0.5
-0.5%		 　100.50
0
0%		100.50
0
0%		104.00
3.5
3.48%		103.50
-0.5
-0.48%		104.50
1
0.97%		 　105.00
0.5
0.48%		104.00
-1
-0.95%		98.80
-5.2
-5%		100.00
1.2
1.21%		99.30
-0.7
-0.7%		 97.90
-1.4
-1.41%		99.15
8 月93.20
-4.7
-4.8%		93.90
0.7
0.75%		93.50
-0.4
-0.43%		94.00
0.5
0.53%		 　93.60
-0.4
-0.43%		94.30
0.7
0.75%		93.50
-0.8
-0.85%		92.50
-1
-1.07%		92.50
0
0%		 　91.80
-0.7
-0.76%		93.10
1.3
1.42%		94.30
1.2
1.29%		94.00
-0.3
-0.32%		92.70
-1.3
-1.38%		 　91.80
-0.9
-0.97%		91.90
0.1
0.11%		93.70
1.8
1.96%		94.30
0.6
0.64%		92.60
-1.7
-1.8%		 　92.70
0.1
0.11%		91.70
-1
-1.08%		92.90
1.2
1.31%		91.60
-1.3
-1.4%		92.96
9 月92.10
0.5
0.55%		 　91.60
-0.5
-0.54%		92.30
0.7
0.76%		91.70
-0.6
-0.65%		91.60
-0.1
-0.11%		89.20
-2.4
-2.62%		 　88.80
-0.4
-0.45%		89.40
0.6
0.68%		89.00
-0.4
-0.45%		89.50
0.5
0.56%		89.10
-0.4
-0.45%		 　91.20
2.1
2.36%		90.90
-0.3
-0.33%		88.60
-2.3
-2.53%		89.00
0.4
0.45%		88.80
-0.2
-0.22%		 　88.00
-0.8
-0.9%		85.10
-2.9
-3.3%		85.90
0.8
0.94%		85.30
-0.6
-0.7%		87.40
2.1
2.46%		88.80
1.4
1.6%		 89.36
10 月　89.70
0.9
1.01%		89.40
-0.3
-0.33%		 90.10
0.7
0.78%		90.20
0.1
0.11%		 　　　90.50
0.3
0.33%		93.50
3
3.31%		94.30
0.8
0.86%		 　93.80
-0.5
-0.53%		94.20
0.4
0.43%		92.50
-1.7
-1.8%		93.20
0.7
0.76%		93.20
0
0%		 　93.50
0.3
0.32%		94.30
0.8
0.86%		94.50
0.2
0.21%		96.30
1.8
1.9%		95.10
-1.2
-1.25%		 　95.10
0
0%		94.30
-0.8
-0.84%		92.95
11 月96.10
1.8
1.91%		96.10
0
0%		96.20
0.1
0.1%		 　96.90
0.7
0.73%		96.00
-0.9
-0.93%		97.80
1.8
1.88%		96.00
-1.8
-1.84%		95.00
-1
-1.04%		 　93.50
-1.5
-1.58%		94.40
0.9
0.96%		94.40
0
0%		93.70
-0.7
-0.74%		93.90
0.2
0.21%		 　93.30
-0.6
-0.64%		92.50
-0.8
-0.86%		93.40
0.9
0.97%		92.60
-0.8
-0.86%		92.50
-0.1
-0.11%		 　92.70
0.2
0.22%		91.10
-1.6
-1.73%		90.80
-0.3
-0.33%		91.00
0.2
0.22%		 93.88
12 月88.50
-2.5
-2.75%		 　89.30
0.8
0.9%		87.40
-1.9
-2.13%		87.00
-0.4
-0.46%		87.50
0.5
0.57%		87.90
0.4
0.46%		 　89.60
1.7
1.93%		89.00
-0.6
-0.67%		88.60
-0.4
-0.45%		90.00
1.4
1.58%		88.00
-2
-2.22%		 　86.90
-1.1
-1.25%		87.40
0.5
0.58%		89.10
1.7
1.95%		87.90
-1.2
-1.35%		87.30
-0.6
-0.68%		 　87.30
0
0%		86.80
-0.5
-0.57%		86.80
0
0%		87.50
0.7
0.81%		88.00
0.5
0.57%		　　88.04

說明:最高漲幅:5.88%最低跌幅:-5% 最高價:105.00最低價:83.10平均價:91.27,灰色底表示週末,漲154天(163.4)元,跌141天(-139.5)元,平盤21天
6%=1,4%=9,3%=7,2%=23,1%=70,0%=65,-0%=2,-1%=6,-2%=20,-3%=31,-4%=82,

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
2017-01-03 6239 1967575 1422 169897028 86.50 86.90 85.70 86.60 0.40 0% 86.60 741 86.70 50 14.60
2017-01-04 6239 2198169 1545 190151436 86.60 86.90 86.00 86.70 0.10 0.12% 86.70 267 86.80 4 14.62
2017-01-05 6239 3330503 2015 286556349 86.20 87.10 85.60 86.00 0.70 -0.81% 86.00 794 86.10 10 14.50
2017-01-06 6239 2332807 1562 200296843 86.10 86.60 85.50 86.00 0.00 0% 86.00 111 86.10 12 14.50
2017-01-09 6239 2097611 1316 182126942 86.80 87.40 85.90 87.00 1.00 1.16% 87.00 66 87.10 5 14.67
2017-01-10 6239 3468069 2478 296796138 86.70 86.70 85.10 85.60 1.40 -1.61% 85.60 8 85.70 2 14.44
2017-01-11 6239 2852828 1230 244011706 85.60 86.10 85.20 85.70 0.10 0.12% 85.60 9 85.70 62 14.45
2017-01-12 6239 1899926 1228 164214596 86.50 86.80 85.90 86.60 0.90 1.05% 86.50 299 86.60 3 14.60
2017-01-13 6239 2557127 1616 218287254 86.40 86.40 85.00 85.40 1.20 -1.39% 85.40 9 85.50 2 14.40
2017-01-16 6239 2369681 1672 200226236 85.00 85.60 83.40 84.60 0.80 -0.94% 84.60 69 84.70 1 14.27
2017-01-17 6239 1716424 1377 145094525 84.30 85.00 83.90 84.40 0.20 -0.24% 84.40 25 84.60 6 14.23
2017-01-18 6239 2129251 1341 179285150 84.40 84.80 83.90 83.90 0.50 -0.59% 83.90 7 84.20 1 14.15
2017-01-19 6239 3201601 1876 266812234 83.90 84.00 82.90 83.10 0.80 -0.95% 83.10 99 83.20 6 14.01
2017-01-20 6239 1712808 1278 143357761 83.10 84.30 83.00 84.00 0.90 1.08% 84.00 99 84.10 3 14.17
2017-01-23 6239 2629658 1798 221904432 84.80 85.20 83.60 84.40 0.40 0.48% 84.30 16 84.40 7 14.23
2017-01-24 6239 5315715 3580 457053049 84.80 86.60 84.80 85.50 1.10 1.3% 85.50 63 85.90 1 14.42
2017-02-02 6239 8340827 5614 734080371 85.40 89.00 85.40 88.90 3.40 3.98% 88.80 38 88.90 44 14.99
2017-02-03 6239 9848397 5806 905907221 89.80 94.50 89.60 92.00 3.10 3.49% 92.00 137 92.10 7 15.51
2017-02-06 6239 5163333 3736 481656445 94.00 94.50 92.60 93.30 1.30 1.41% 93.30 3 93.40 18 15.73
2017-02-07 6239 5047749 2845 466996208 92.30 93.80 91.90 92.50 0.80 -0.86% 92.30 3 92.50 165 15.60
2017-02-08 6239 2913509 1975 270135307 93.00 93.90 91.10 93.10 0.60 0.65% 92.80 7 93.10 13 15.70
2017-02-09 6239 2048437 1437 189536133 93.40 93.50 91.90 92.00 1.10 -1.18% 92.00 108 92.30 13 15.51
2017-02-10 6239 2656138 1831 247404034 92.90 93.70 92.30 93.50 1.50 1.63% 93.20 1 93.50 102 15.77
2017-02-13 6239 2834566 2117 262803172 94.50 94.90 92.00 92.00 1.50 -1.6% 92.00 80 92.10 86 15.51
2017-02-14 6239 2036806 1503 187122736 92.30 92.90 91.00 92.00 0.00 0% 92.00 14 92.10 192 15.51
2017-02-15 6239 4143661 2427 374416372 92.10 92.20 89.70 89.70 2.30 -2.5% 89.70 181 89.80 2 15.13
2017-02-16 6239 3715884 2319 332340895 89.60 90.80 88.20 90.80 1.10 1.23% 90.50 6 90.80 51 15.31
2017-02-17 6239 2186560 1603 195209840 90.60 90.60 88.80 88.80 2.00 -2.2% 88.80 108 89.00 10 14.97
2017-02-18 6239 634473 572 57046097 89.60 90.60 88.80 89.90 1.10 1.24% 89.90 14 90.00 2 15.16
2017-02-20 6239 2041785 1531 182626983 89.90 90.20 89.10 89.30 0.60 -0.67% 89.30 36 89.40 14 15.06
2017-02-21 6239 1512680 1130 136280500 89.90 90.50 89.30 90.40 1.10 1.23% 90.30 3 90.40 24 15.24
2017-02-22 6239 4359638 1185 369087588 90.70 90.80 89.20 89.20 1.20 -1.33% 89.20 135 89.40 2 15.04
2017-02-23 6239 1819576 1332 164176996 90.20 90.70 89.50 90.10 0.90 1.01% 90.10 43 90.20 17 15.19
2017-02-24 6239 1935365 1330 172392292 90.10 90.10 87.50 89.20 0.90 -1% 89.20 64 89.30 2 15.04
2017-03-01 6239 2372190 1714 212291710 89.00 90.80 89.00 89.50 0.30 0.34% 89.30 2 89.50 18 15.09
2017-03-02 6239 1808619 1120 160600293 90.20 90.20 88.50 88.50 1.00 -1.12% 88.50 417 88.60 55 14.92
2017-03-03 6239 2168347 1533 190895180 88.50 88.90 87.60 87.80 0.70 -0.79% 87.80 5 87.90 2 14.81
2017-03-06 6239 1498365 1352 131702420 88.20 89.00 87.50 88.00 0.20 0.23% 87.90 149 88.00 94 14.84
2017-03-07 6239 2126723 1794 189600686 88.80 89.80 88.00 89.50 1.50 1.7% 89.50 11 89.60 25 15.09
2017-03-08 6239 2890201 2362 258793806 89.70 90.00 88.50 89.80 0.30 0.34% 89.70 4 89.80 16 15.14
2017-03-09 6239 3656665 2768 323032672 90.00 90.00 87.80 88.00 1.80 -2% 87.90 15 88.00 28 14.84
2017-03-10 6239 2505156 2082 216833472 87.60 87.80 86.10 86.50 1.50 -1.7% 86.50 169 86.60 3 14.59
2017-03-13 6239 2312616 1703 199405582 86.10 86.80 86.00 86.40 0.10 -0.12% 86.40 70 86.50 35 14.57
2017-03-14 6239 1973693 1617 171331278 87.00 87.20 86.20 86.70 0.30 0.35% 86.70 860 86.90 2 14.62
2017-03-15 6239 2210794 1759 189236328 86.50 86.50 85.20 85.40 1.30 -1.5% 85.40 121 85.50 2 14.40
2017-03-16 6239 3757857 2320 323192302 85.60 86.60 85.60 86.00 0.60 0.7% 86.00 153 86.20 22 14.50
2017-03-17 6239 3479333 1889 298505563 86.00 86.50 85.20 86.50 0.50 0.58% 86.40 27 86.50 31 14.59
2017-03-20 6239 2344334 1752 204930871 86.10 88.10 86.00 88.00 1.50 1.73% 87.90 2 88.00 26 14.84
2017-03-21 6239 2317310 1441 203797436 88.00 88.20 87.10 88.10 0.10 0.11% 88.00 113 88.10 2 14.86
2017-03-22 6239 1563339 1087 136741915 87.00 87.80 87.00 87.50 0.60 -0.68% 87.50 199 87.60 6 14.76
2017-03-23 6239 1919654 1193 169000413 87.90 88.50 87.50 88.50 1.00 1.14% 88.10 16 88.50 46 14.92
2017-03-24 6239 1140196 867 101157775 89.00 89.50 88.20 88.20 0.30 -0.34% 88.20 13 88.30 9 14.87
2017-03-27 6239 777489 604 68732616 89.00 89.00 88.00 88.20 0.00 0% 88.20 19 88.30 64 14.87
2017-03-28 6239 1789704 1197 156257817 88.70 88.70 86.60 87.80 0.40 -0.45% 87.60 1 87.80 222 14.14
2017-03-29 6239 985529 836 86347265 88.30 88.30 87.30 87.90 0.10 0.11% 87.80 25 87.90 10 14.15
2017-03-30 6239 2122560 1562 185705623 87.30 88.60 86.50 88.50 0.60 0.68% 88.40 6 88.50 16 14.25
2017-03-31 6239 1900127 1380 167141318 88.00 88.40 87.40 88.30 0.20 -0.23% 88.20 33 88.30 45 14.22
2017-04-05 6239 4627476 2688 400454394 85.30 87.30 85.30 87.10 1.20 -1.36% 87.00 4 87.10 7 14.03
2017-04-06 6239 2011640 1633 174068641 87.00 87.20 85.90 86.50 0.60 -0.69% 86.50 882 86.60 15 13.93
2017-04-07 6239 1739532 1172 151290841 86.20 87.50 86.20 87.50 1.00 1.16% 87.50 454 87.60 62 14.09
2017-04-10 6239 589700 609 51556600 87.50 87.80 86.90 87.50 0.00 0% 87.50 58 87.70 1 14.09
2017-04-11 6239 1639510 1092 143137760 87.80 88.30 86.00 86.00 1.50 -1.71% 86.00 56 86.10 4 13.85
2017-04-12 6239 1549289 1191 133701885 86.10 86.80 85.90 86.50 0.50 0.58% 86.40 1 86.50 61 13.93
2017-04-13 6239 3037962 2018 257866359 86.00 86.50 84.20 84.40 2.10 -2.43% 84.40 140 84.50 7 13.59
2017-04-14 6239 1560514 984 131862521 84.00 84.80 84.00 84.30 0.10 -0.12% 84.30 20 84.50 5 13.57
2017-04-17 6239 2761635 1956 237416398 87.90 87.90 85.00 85.60 1.30 1.54% 85.60 19 85.70 9 13.78
2017-04-18 6239 1473521 1015 127200506 85.60 86.80 85.60 86.80 1.20 1.4% 86.60 34 86.80 30 13.98
2017-04-19 6239 2262178 1379 194100012 86.80 86.80 85.30 85.70 1.10 -1.27% 85.70 4 85.80 7 13.80
2017-04-20 6239 1898148 1116 162778509 85.60 86.00 85.30 85.70 0.00 0% 85.70 43 85.90 29 13.80
2017-04-21 6239 808229 678 69361723 86.70 86.70 85.60 85.80 0.10 0.12% 85.80 10 85.90 21 13.82
2017-04-24 6239 1238634 1003 107134592 86.00 86.90 86.00 86.20 0.40 0.47% 86.20 43 86.40 1 13.88
2017-04-25 6239 3315185 2301 289302409 85.80 88.50 85.50 88.50 2.30 2.67% 88.40 5 88.50 69 14.25
2017-04-26 6239 10713253 6203 983217965 89.70 93.70 89.10 93.70 5.20 5.88% 93.60 1 93.70 102 15.09
2017-04-27 6239 6466641 4424 610012811 94.30 97.50 92.00 92.80 0.90 -0.96% 92.80 12 92.90 48 14.94
2017-04-28 6239 6506590 4078 615754424 93.20 96.00 93.20 94.70 1.90 2.05% 94.50 5 94.70 62 15.25
2017-05-02 6239 2919976 2124 275366447 95.30 95.60 93.70 93.90 0.80 -0.84% 93.80 8 93.90 14 15.12
2017-05-03 6239 3306619 2227 316871570 94.90 97.20 94.00 95.30 1.40 1.49% 95.30 16 95.50 7 15.35
2017-05-04 6239 2885998 2147 272819100 95.50 96.50 93.60 93.90 1.40 -1.47% 93.80 2 93.90 56 15.12
2017-05-05 6239 2289094 1541 214077642 93.90 94.50 92.80 93.10 0.80 -0.85% 93.10 53 93.30 8 14.99
2017-05-08 6239 2349218 1785 220155600 94.00 94.80 93.00 93.80 0.70 0.75% 93.50 1 93.80 60 15.10
2017-05-09 6239 3103246 2255 286814086 93.80 94.50 91.50 91.50 2.30 -2.45% 91.50 34 91.70 2 14.73
2017-05-10 6239 3835337 2786 353047967 92.50 92.70 91.70 92.00 0.50 0.55% 91.90 58 92.00 229 14.81
2017-05-11 6239 2623821 1529 239359511 92.00 92.20 90.60 91.00 1.00 -1.09% 90.90 73 91.00 612 14.00
2017-05-12 6239 3892488 2453 360343537 90.30 94.00 90.30 92.60 1.60 1.76% 92.60 73 92.70 2 14.25
2017-05-15 6239 1697677 1161 157257920 92.60 93.60 91.60 92.50 0.10 -0.11% 92.40 15 92.50 983 14.23
2017-05-16 6239 3715385 2660 347945305 93.80 95.30 92.90 93.60 1.10 1.19% 93.50 3 93.60 97 14.40
2017-05-17 6239 2195594 1575 204801342 94.80 94.80 92.40 92.50 1.10 -1.18% 92.50 70 92.80 1 14.23
2017-05-18 6239 1919400 1450 175999600 92.00 92.30 91.30 92.00 0.50 -0.54% 91.90 40 92.00 761 14.15
2017-05-19 6239 1362510 1046 124667510 92.00 92.40 91.30 91.40 0.60 -0.65% 91.40 23 91.50 11 14.06
2017-05-22 6239 2374218 1413 220898377 91.50 93.90 91.50 93.90 2.50 2.74% 93.50 1 93.90 6 14.45
2017-05-23 6239 2847327 1758 263963684 91.60 93.30 91.60 92.40 1.50 -1.6% 92.40 73 92.50 181 14.22
2017-05-24 6239 2314571 1343 214191466 92.20 93.80 91.70 91.90 0.50 -0.54% 91.90 58 92.00 39 14.14
2017-05-25 6239 1481605 976 136694995 92.20 92.80 91.90 92.50 0.60 0.65% 92.30 6 92.50 5 14.23
2017-05-26 6239 2590951 1761 242540408 92.80 94.40 92.80 93.80 1.30 1.41% 93.60 50 93.80 359 14.43
2017-05-31 6239 4603781 1963 425253333 93.80 94.30 91.70 92.40 1.40 -1.49% 92.30 1 92.40 67 14.22
2017-06-01 6239 1734838 976 159070674 92.50 93.00 91.30 91.50 0.90 -0.97% 91.40 129 91.50 369 14.08
2017-06-02 6239 2922182 1798 267570087 92.40 92.40 91.10 91.70 0.20 0.22% 91.70 100 91.80 3 14.11
2017-06-03 6239 665913 354 61020827 91.70 92.00 91.40 91.60 0.10 -0.11% 91.60 23 91.70 86 14.09
2017-06-06 6239 3037154 1730 280120296 91.00 92.90 90.70 92.70 1.70 1.2% 92.60 5 92.70 15 14.26
2017-06-07 6239 2240520 1534 206656041 92.70 92.80 92.00 92.20 0.50 -0.54% 92.20 6 92.30 4 14.18
2017-06-08 6239 1829408 1230 169293773 92.30 93.40 92.20 92.40 0.20 0.22% 92.40 218 92.50 1 14.22
2017-06-09 6239 3154880 1701 293270150 92.90 93.40 92.50 92.90 0.50 0.54% 92.90 62 93.00 66 14.29
2017-06-12 6239 1655114 1109 153026409 92.00 93.00 91.60 92.70 0.20 -0.22% 92.60 32 92.70 32 14.26
2017-06-13 6239 2528436 1557 232894447 93.30 93.40 91.50 91.70 1.00 -1.08% 91.70 142 91.80 1 14.11
2017-06-14 6239 2428898 1673 222381932 91.60 92.50 90.70 92.40 0.70 0.76% 92.00 2 92.40 13 14.22
2017-06-15 6239 1546839 1099 140953282 91.40 91.70 90.70 91.40 1.00 -1.08% 91.20 1 91.40 19 14.06
2017-06-16 6239 1718545 934 156278581 90.90 91.30 90.50 90.80 0.60 -0.66% 90.80 34 91.00 97 13.97
2017-06-19 6239 2026611 1240 185050680 90.80 91.90 90.80 91.60 0.80 0.88% 91.50 1 91.60 6 14.09
2017-06-20 6239 4129776 2604 386314348 92.70 94.40 92.70 94.00 2.40 2.62% 93.80 36 94.00 58 14.46
2017-06-21 6239 2410655 1474 225134435 93.70 93.70 93.00 93.60 0.40 -0.43% 93.50 7 93.60 9 14.40
2017-06-22 6239 4317562 2139 405900795 94.20 95.20 93.30 94.60 1.00 1.07% 94.50 14 94.60 6 14.55
2017-06-23 6239 2949123 1889 279933728 94.60 95.50 93.90 95.10 0.50 0.53% 95.10 32 95.20 34 14.63
2017-06-26 6239 1749980 1258 167398785 95.20 96.00 95.10 95.70 0.60 0.63% 95.60 2 95.70 37 14.72
2017-06-27 6239 2504694 1576 240679124 96.00 96.30 95.50 96.20 0.50 0.52% 96.10 193 96.20 3 14.80
2017-06-28 6239 2709437 1617 256094615 95.30 95.50 93.80 94.10 2.10 -2.18% 94.10 95 94.20 1 14.48
2017-06-29 6239 2421800 1460 229850337 94.50 95.60 94.20 95.00 0.90 0.96% 94.80 5 95.00 20 14.62
2017-06-30 6239 2654821 1709 248391102 94.00 94.00 93.00 93.90 1.10 -1.16% 93.70 2 93.90 32 14.45
2017-07-03 6239 1212990 908 113455762 93.80 94.10 93.00 94.10 0.20 0.21% 93.80 23 94.10 38 14.48
2017-07-04 6239 1745935 1170 163285916 93.60 94.00 93.30 93.50 0.60 -0.64% 93.50 108 93.60 2 14.38
2017-07-05 6239 2558832 1558 238800904 93.10 93.90 92.80 93.40 0.10 -0.11% 93.40 10 93.70 2 14.37
2017-07-06 6239 2142332 1422 201488600 93.20 94.50 93.20 94.30 0.90 0.96% 94.20 11 94.30 16 14.51
2017-07-07 6239 1793798 1513 168536948 93.70 94.60 93.30 93.50 0.80 -0.85% 93.50 47 93.60 1 14.38
2017-07-10 6239 2204305 1561 209516319 95.00 95.60 94.60 95.00 1.50 1.6% 94.90 266 95.00 6 14.62
2017-07-11 6239 6541395 4175 643863148 95.00 99.90 95.00 99.20 4.20 4.42% 99.10 2 99.20 50 15.26
2017-07-12 6239 3861344 2320 384020867 99.00 101.00 98.80 99.20 0.00 0% 99.20 29 99.30 1 15.26
2017-07-13 6239 3516514 2162 354667143 99.90 102.00 99.80 101.00 1.80 1.81% 101.00 298 101.50 99 15.54
2017-07-14 6239 3426427 2339 342093000 101.00 101.00 98.80 100.50 0.50 -0.5% 100.00 12 100.50 156 15.46
2017-07-17 6239 2418820 1415 242131900 101.50 102.00 98.80 100.50 0.00 0% 100.00 299 100.50 19 15.46
2017-07-18 6239 2457596 1502 246483200 100.50 101.50 99.60 100.50 0.00 0% 100.00 138 100.50 96 15.46
2017-07-19 6239 5311567 2876 545945677 100.50 104.00 100.00 104.00 3.50 3.48% 103.50 23 104.00 54 16.00
2017-07-20 6239 3413817 2304 355656151 105.50 105.50 103.00 103.50 0.50 -0.48% 103.00 37 103.50 103 15.92
2017-07-21 6239 2375872 1447 245318538 104.00 104.50 102.50 104.50 1.00 0.97% 104.00 27 104.50 93 16.08
2017-07-24 6239 3474789 1840 362958447 104.50 105.00 103.50 105.00 0.50 0.48% 104.50 76 105.00 346 16.15
2017-07-25 6239 3211905 2023 332502715 105.00 105.00 102.00 104.00 1.00 -0.95% 103.50 22 104.00 11 16.00
2017-07-26 6239 14831614 7190 1474032436 100.50 101.00 98.00 98.80 5.20 -5% 98.70 39 98.80 48 15.20
2017-07-27 6239 6772513 3985 675247500 98.90 101.00 98.40 100.00 1.20 1.21% 100.00 184 100.50 114 15.38
2017-07-28 6239 4097251 1970 407822312 99.80 100.50 99.10 99.30 0.70 -0.7% 99.30 146 99.40 3 15.28
2017-07-31 6239 5872026 3071 572595224 99.00 99.00 96.80 97.90 1.40 -1.41% 97.90 8 98.00 74 15.06
2017-08-01 6239 5786468 2998 540172288 93.60 94.40 92.40 93.20 0.00 -4.8% 93.20 84 93.30 25 14.34
2017-08-02 6239 2422791 1696 227249665 93.50 94.30 93.50 93.90 0.70 0.75% 93.80 24 93.90 60 14.45
2017-08-03 6239 2923273 1897 273240849 93.60 94.10 92.50 93.50 0.40 -0.43% 93.50 106 93.60 1 14.38
2017-08-04 6239 1797451 1379 168648294 93.20 94.20 93.20 94.00 0.50 0.53% 94.00 81 94.10 2 14.46
2017-08-07 6239 3239465 1317 303562240 94.40 94.50 93.20 93.60 0.40 -0.43% 93.60 2 93.70 8 14.40
2017-08-08 6239 2315637 1621 218970349 94.60 95.20 93.80 94.30 0.70 0.75% 94.30 1 94.40 29 14.51
2017-08-09 6239 2532301 1716 237171917 94.40 94.80 93.30 93.50 0.80 -0.85% 93.40 3 93.60 1 14.38
2017-08-10 6239 2637083 1554 243358273 93.50 93.80 91.60 92.50 1.00 -1.07% 92.20 4 92.50 8 14.23
2017-08-11 6239 5381446 1487 496121341 92.00 92.50 91.40 92.50 0.00 0% 92.50 24 92.60 15 14.23
2017-08-14 6239 1774643 1071 163652724 93.10 93.10 91.80 91.80 0.70 -0.76% 91.80 39 91.90 5 13.38
2017-08-15 6239 1331911 1018 124135236 92.50 93.90 92.50 93.10 1.30 1.42% 93.00 12 93.10 3 13.57
2017-08-16 6239 2440340 1737 230496257 94.50 95.10 93.80 94.30 1.20 1.29% 94.20 2 94.30 121 13.75
2017-08-17 6239 2428842 1553 228927894 95.10 95.30 93.80 94.00 0.30 -0.32% 93.90 6 94.00 2 13.70
2017-08-18 6239 1873071 1333 174081083 93.50 93.60 92.50 92.70 1.30 -1.38% 92.70 39 92.80 1 13.51
2017-08-21 6239 1926433 1324 177482844 92.60 93.20 91.70 91.80 0.90 -0.97% 91.80 3 92.10 2 13.38
2017-08-22 6239 2387316 1440 219676935 92.00 92.70 91.70 91.90 0.10 0.11% 91.90 37 92.00 1 13.40
2017-08-23 6239 4550346 2910 426818412 93.00 94.30 92.80 93.70 1.80 1.96% 93.70 287 93.80 2 13.66
2017-08-24 6239 2829227 2017 265438338 94.10 94.50 93.00 94.30 0.60 0.64% 94.20 18 94.30 33 13.75
2017-08-25 6239 3179457 2209 296031648 94.50 94.50 92.40 92.60 1.70 -1.8% 92.60 32 92.70 1 13.50
2017-08-28 6239 1193560 863 110361240 92.60 93.30 92.00 92.70 0.10 0.11% 92.60 13 92.70 34 13.51
2017-08-29 6239 2006910 1323 184260721 92.30 92.30 91.50 91.70 1.00 -1.08% 91.70 80 92.10 49 13.37
2017-08-30 6239 1155380 842 107012925 92.30 93.00 92.10 92.90 1.20 1.31% 92.80 5 92.90 59 13.54
2017-08-31 6239 3219070 1595 296339620 93.40 93.40 91.60 91.60 1.30 -1.4% 91.60 32 92.00 26 13.35
2017-09-01 6239 900427 663 83028784 91.80 92.70 91.80 92.10 0.50 0.55% 92.10 49 92.20 62 13.43
2017-09-04 6239 1059518 767 97179193 92.30 92.30 91.50 91.60 0.50 -0.54% 91.60 58 91.70 3 13.35
2017-09-05 6239 1272469 650 117084689 92.40 92.40 91.70 92.30 0.70 0.76% 92.20 1 92.30 66 13.45
2017-09-06 6239 1440298 849 132160621 92.20 92.20 91.50 91.70 0.60 -0.65% 91.60 63 91.70 23 13.37
2017-09-07 6239 2383767 1272 218548576 92.10 92.50 91.00 91.60 0.10 -0.11% 91.50 2 91.60 32 13.35
2017-09-08 6239 6320074 3778 569857639 91.30 91.80 88.90 89.20 2.40 -2.62% 89.10 134 89.20 47 13.00
2017-09-11 6239 4912058 2930 439546307 89.60 90.60 88.70 88.80 0.40 -0.45% 88.80 32 89.10 33 12.94
2017-09-12 6239 2687039 1499 239856297 89.20 89.80 88.90 89.40 0.60 0.68% 89.30 47 89.40 44 13.03
2017-09-13 6239 2568102 1390 229014853 89.80 90.00 88.90 89.00 0.40 -0.45% 89.00 6 89.10 1 12.97
2017-09-14 6239 2384984 1588 213515064 89.00 90.00 88.60 89.50 0.50 0.56% 89.50 34 89.60 6 13.05
2017-09-15 6239 3183746 1665 282529711 89.30 89.40 88.20 89.10 0.40 -0.45% 88.90 33 89.10 13 12.99
2017-09-18 6239 3563842 2275 323858286 89.00 91.80 89.00 91.20 2.10 2.36% 91.20 31 91.30 7 13.29
2017-09-19 6239 2528623 1620 230737042 91.60 92.40 90.50 90.90 0.30 -0.33% 90.80 87 90.90 8 13.25
2017-09-20 6239 4334132 2620 385412048 90.10 90.40 88.60 88.60 2.30 -2.53% 88.60 74 88.70 41 12.92
2017-09-21 6239 2655895 1739 236357865 89.00 89.70 88.60 89.00 0.40 0.45% 88.90 14 89.00 50 12.97
2017-09-22 6239 2295146 1434 203098018 89.00 89.30 88.00 88.80 0.20 -0.22% 88.40 3 88.80 88 12.94
2017-09-25 6239 1829956 1144 161341468 89.40 89.50 87.90 88.00 0.80 -0.9% 88.00 77 88.10 39 12.83
2017-09-26 6239 5078977 3240 435552848 87.30 87.40 85.10 85.10 2.90 -3.3% 85.10 6 85.30 38 12.41
2017-09-27 6239 2024172 1501 172702173 84.20 86.00 84.20 85.90 0.80 0.94% 85.80 7 85.90 42 12.52
2017-09-28 6239 2644978 1775 226514317 86.00 86.20 85.20 85.30 0.60 -0.7% 85.30 42 85.60 61 12.43
2017-09-29 6239 4828340 2320 415457420 85.00 87.60 84.30 87.40 2.10 2.46% 87.30 2 87.40 11 12.74
2017-09-30 6239 960198 657 85100277 88.20 89.00 88.00 88.80 1.40 1.6% 88.80 261 88.90 2 12.94
2017-10-02 6239 2424921 1659 217677912 88.80 90.30 88.80 89.70 0.90 1.01% 89.60 3 89.70 3 13.08
2017-10-03 6239 2250983 1476 200927370 90.00 90.00 88.30 89.40 0.30 -0.33% 89.40 29 89.50 10 13.03
2017-10-05 6239 2320989 1367 209351211 88.70 90.70 88.70 90.10 0.70 0.78% 90.10 36 90.30 181 13.13
2017-10-06 6239 1985369 1178 178890979 90.20 90.90 89.30 90.20 0.10 0.11% 90.10 20 90.20 1 13.15
2017-10-11 6239 5110504 3000 465436809 91.50 92.10 90.50 90.50 0.30 0.33% 90.50 559 90.60 27 13.19
2017-10-12 6239 5066458 2891 468841179 91.30 93.70 90.80 93.50 3.00 3.31% 93.40 38 93.50 35 13.63
2017-10-13 6239 5547482 2487 520299844 93.50 94.60 91.90 94.30 0.80 0.86% 94.20 49 94.30 42 13.75
2017-10-16 6239 1901310 1253 178251846 94.50 94.60 93.10 93.80 0.50 -0.53% 93.70 11 93.80 4 13.67
2017-10-17 6239 3712350 2174 352329197 94.00 96.00 94.00 94.20 0.40 0.43% 94.20 23 94.30 2 13.73
2017-10-18 6239 4254264 2950 398489935 95.00 95.10 92.30 92.50 1.70 -1.8% 92.50 42 92.60 7 13.48
2017-10-19 6239 1321770 977 123011167 92.70 93.70 92.70 93.20 0.70 0.76% 93.20 10 93.30 54 13.59
2017-10-20 6239 2930410 961 273334185 93.20 94.00 92.40 93.20 0.00 0% 93.20 70 93.30 18 13.59
2017-10-23 6239 1705696 1211 159797403 93.90 94.50 93.10 93.50 0.30 0.32% 93.50 46 93.80 7 13.63
2017-10-24 6239 4963383 3070 467831308 94.00 95.40 92.90 94.30 0.80 0.86% 94.30 7 94.40 1 13.75
2017-10-25 6239 3766466 2114 356003246 94.80 95.50 93.50 94.50 0.20 0.21% 94.50 11 94.60 98 13.78
2017-10-26 6239 5424440 3153 521988471 94.10 97.30 94.10 96.30 1.80 1.9% 96.30 4 96.40 10 14.04
2017-10-27 6239 2661431 1731 255258909 96.50 97.60 94.80 95.10 1.20 -1.25% 95.10 55 95.20 54 13.86
2017-10-30 6239 1916271 1231 182840267 95.20 96.00 94.80 95.10 0.00 0% 95.10 102 95.40 1 13.86
2017-10-31 6239 2498766 1484 237936429 95.70 95.90 94.30 94.30 0.80 -0.84% 94.30 44 94.40 1 13.75
2017-11-01 6239 3486094 2353 334986587 94.80 97.00 94.80 96.10 1.80 1.91% 96.00 1 96.10 51 14.01
2017-11-02 6239 2014353 1279 193572538 96.20 97.20 95.30 96.10 0.00 0% 96.00 7 96.10 8 14.01
2017-11-03 6239 967856 791 93228976 96.10 97.00 95.60 96.20 0.10 0.1% 96.20 4 96.30 1 14.02
2017-11-06 6239 1422243 931 137674343 96.40 97.50 95.70 96.90 0.70 0.73% 96.80 4 96.90 5 14.13
2017-11-07 6239 1283857 1007 123614272 96.70 96.90 95.20 96.00 0.90 -0.93% 95.90 6 96.00 29 13.99
2017-11-08 6239 2248318 1605 218444661 96.20 98.30 95.90 97.80 1.80 1.88% 97.70 2 97.80 3 14.26
2017-11-09 6239 2686272 2020 259133412 98.50 98.50 95.00 96.00 1.80 -1.84% 95.70 8 96.00 13 13.99
2017-11-10 6239 1114010 795 106137850 95.90 96.40 94.10 95.00 1.00 -1.04% 95.00 58 95.10 2 13.12
2017-11-13 6239 1736260 1035 163563971 94.80 95.60 93.50 93.50 1.50 -1.58% 93.40 30 93.50 96 12.91
2017-11-14 6239 2480720 1697 235798764 93.50 96.30 93.50 94.40 0.90 0.96% 94.40 10 94.80 22 13.04
2017-11-15 6239 1527489 1147 144233886 94.20 95.00 93.60 94.40 0.00 0% 94.30 13 94.60 6 13.04
2017-11-16 6239 2235877 1226 209461849 94.00 94.50 93.10 93.70 0.70 -0.74% 93.60 3 93.70 22 12.94
2017-11-17 6239 2073476 1400 194502287 94.00 94.80 93.00 93.90 0.20 0.21% 93.80 15 93.90 100 12.97
2017-11-20 6239 1360662 982 127010858 94.00 94.00 92.60 93.30 0.60 -0.64% 93.20 2 93.30 7 12.89
2017-11-21 6239 2581932 1665 239217196 93.20 93.50 92.50 92.50 0.80 -0.86% 92.50 127 92.60 223 12.78
2017-11-22 6239 2067617 1348 192712830 93.10 93.90 92.30 93.40 0.90 0.97% 93.30 2 93.40 8 12.90
2017-11-23 6239 1858717 1009 172231884 93.50 93.60 92.10 92.60 0.80 -0.86% 92.60 8 92.70 3 12.79
2017-11-24 6239 1380509 742 127974978 92.60 93.30 92.30 92.50 0.10 -0.11% 92.50 69 92.60 10 12.78
2017-11-27 6239 839874 645 77690830 93.10 93.10 92.20 92.70 0.20 0.22% 92.60 3 92.80 36 12.80
2017-11-28 6239 2125729 1282 194616878 92.70 92.80 90.40 91.10 1.60 -1.73% 90.90 2 91.10 118 12.58
2017-11-29 6239 1528112 1104 138724464 91.10 91.50 90.20 90.80 0.30 -0.33% 90.80 18 90.90 2 12.54
2017-11-30 6239 4324540 1891 394152001 90.50 92.70 89.70 91.00 0.20 0.22% 90.80 8 91.00 159 12.57
2017-12-01 6239 3751997 2438 333378833 91.00 91.00 88.00 88.50 2.50 -2.75% 88.50 101 88.60 2 12.22
2017-12-04 6239 1609133 1035 143889486 88.60 89.90 88.60 89.30 0.80 0.9% 89.30 41 89.40 2 12.33
2017-12-05 6239 4181403 2936 364951496 89.00 89.30 86.80 87.40 1.90 -2.13% 87.20 28 87.40 15 12.07
2017-12-06 6239 1740304 998 152494787 87.20 88.30 87.00 87.00 0.40 -0.46% 87.00 57 87.10 3 12.02
2017-12-07 6239 1511841 920 132014237 86.80 87.90 86.50 87.50 0.50 0.57% 87.50 98 87.60 1 12.09
2017-12-08 6239 1347183 1019 117825058 87.00 88.30 86.70 87.90 0.40 0.46% 87.80 1 87.90 2 12.14
2017-12-11 6239 1649369 1341 147612495 88.00 90.40 88.00 89.60 1.70 1.93% 89.60 41 89.70 4 12.38
2017-12-12 6239 1833677 1395 162377134 88.50 89.40 88.10 89.00 0.60 -0.67% 88.80 6 89.00 6 12.29
2017-12-13 6239 987322 876 87747280 89.00 89.30 88.40 88.60 0.40 -0.45% 88.60 8 88.70 2 12.24
2017-12-14 6239 1357788 1015 121838320 88.80 90.00 88.80 90.00 1.40 1.58% 90.00 1 90.10 102 12.43
2017-12-15 6239 2253766 1315 199350449 89.20 89.30 88.00 88.00 2.00 -2.22% 88.00 74 88.10 7 12.15
2017-12-18 6239 2307701 1552 201253087 88.00 88.70 86.80 86.90 1.10 -1.25% 86.90 29 87.00 5 12.00
2017-12-19 6239 794654 616 69424256 87.30 88.20 87.00 87.40 0.50 0.58% 87.30 60 87.60 8 12.07
2017-12-20 6239 2108925 1566 187875260 87.60 90.10 87.50 89.10 1.70 1.95% 89.00 8 89.10 12 12.31
2017-12-21 6239 1923154 1207 168975422 88.20 88.80 87.50 87.90 1.20 -1.35% 87.80 68 87.90 2 12.14
2017-12-22 6239 811119 508 70913245 88.00 88.00 87.20 87.30 0.60 -0.68% 87.30 14 87.50 106 12.06
2017-12-25 6239 199349 179 17438263 87.50 87.70 87.10 87.30 0.00 0% 87.20 25 87.30 1 12.06
2017-12-26 6239 688271 541 59769016 87.10 87.20 86.60 86.80 0.50 -0.57% 86.80 6 86.90 5 11.99
2017-12-27 6239 452887 384 39442987 86.80 87.70 86.80 86.80 0.00 0% 86.80 113 86.90 4 11.99
2017-12-28 6239 1273143 1045 111373411 87.00 87.90 87.00 87.50 0.70 0.81% 87.50 59 87.60 3 12.09
2017-12-29 6239 2010073 1454 175961224 88.10 88.20 87.10 88.00 0.50 0.57% 87.90 4 88.00 20 12.15