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　87.80
0
0%		89.10
1.3
1.48%		88.30
-0.8
-0.9%		89.20
0.9
1.02%		 　89.90
0.7
0.78%		91.90
2
2.22%		90.60
-1.3
-1.41%		90.00
-0.6
-0.66%		89.40
-0.6
-0.67%		 　89.60
0.2
0.22%		89.60
0
0%		89.30
-0.3
-0.33%		89.50
0.2
0.22%		88.80
-0.7
-0.78%		 　90.30
1.5
1.69%		88.80
-1.5
-1.66%		89.70
0.9
1.01%		91.00
1.3
1.45%		90.90
-0.1
-0.11%		 　92.40
1.5
1.65%		92.20
-0.2
-0.22%		94.80
2.6
2.82%		90.2
2 月97.00
2.2
2.32%		95.20
-1.8
-1.86%		 　93.50
-1.7
-1.79%		91.00
-2.5
-2.67%		92.80
1.8
1.98%		91.60
-1.2
-1.29%		89.20
-2.4
-2.62%		 　89.00
-0.2
-0.22%		 　　　　　　　90.50
1.5
1.69%		89.90
-0.6
-0.66%		90.60
0.7
0.78%		 　91.10
0.5
0.55%		90.60
-0.5
-0.55%		 91.07
3 月89.10
-1.5
-1.66%		88.20
-0.9
-1.01%		 　89.10
0.9
1.02%		90.10
1
1.12%		90.10
0
0%		90.50
0.4
0.44%		91.50
1
1.1%		 　92.50
1
1.09%		94.90
2.4
2.59%		94.30
-0.6
-0.63%		94.80
0.5
0.53%		 　　　94.30
-0.5
-0.53%		92.80
-1.5
-1.59%		92.00
-0.8
-0.86%		90.70
-1.3
-1.41%		 　90.50
-0.2
-0.22%		92.60
2.1
2.32%		90.80
-1.8
-1.94%		90.90
0.1
0.11%		91.20
0.3
0.33%		91.70
0.5
0.55%		91.56
4 月 91.40
-0.3
-0.33%		90.80
-0.6
-0.66%		 　　　　91.10
0.3
0.33%		94.00
2.9
3.18%		95.00
1
1.06%		95.10
0.1
0.11%		94.80
-0.3
-0.32%		 　93.70
-1.1
-1.16%		94.80
1.1
1.17%		94.80
0
0%		96.10
1.3
1.37%		93.20
-2.9
-3.02%		 　92.00
-1.2
-1.29%		93.50
1.5
1.63%		88.90
-4.6
-4.92%		85.70
-3.2
-3.6%		85.80
0.1
0.12%		 　85.40
-0.4
-0.47%		 91.51
5 月　86.50
1.1
1.29%		85.60
-0.9
-1.04%		86.10
0.5
0.58%		 　86.10
0
0%		86.40
0.3
0.35%		88.00
1.6
1.85%		88.00
0
0%		87.70
-0.3
-0.34%		 　88.60
0.9
1.03%		88.60
0
0%		88.60
0
0%		88.80
0.2
0.23%		87.30
-1.5
-1.69%		 　88.30
1
1.15%		89.70
1.4
1.59%		89.60
-0.1
-0.11%		91.40
1.8
2.01%		92.20
0.8
0.88%		 　91.00
-1.2
-1.3%		91.20
0.2
0.22%		88.60
-2.6
-2.85%		89.40
0.8
0.9%		88.53
6 月91.90
2.5
2.8%		 　92.60
0.7
0.76%		90.40
-2.2
-2.38%		93.00
2.6
2.88%		 92.00
-1
-1.08%		 　92.00
0
0%		91.10
-0.9
-0.98%		90.60
-0.5
-0.55%		90.10
-0.5
-0.55%		90.30
0.2
0.22%		 　　90.20
-0.1
-0.11%		89.60
-0.6
-0.67%		87.80
-1.8
-2.01%		87.70
-0.1
-0.11%		 　86.80
-0.9
-1.03%		86.40
-0.4
-0.46%		86.90
0.5
0.58%		85.50
-1.4
-1.61%		88.50
3
3.51%		 89.65
7 月　87.00
-1.5
-1.69%		85.90
-1.1
-1.26%		84.40
-1.5
-1.75%		81.80
-2.6
-3.08%		83.10
1.3
1.59%		 　83.40
0.3
0.36%		85.40
2
2.4%		84.90
-0.5
-0.59%		87.00
2.1
2.47%		88.70
1.7
1.95%		 　87.30
-1.4
-1.58%		86.80
-0.5
-0.57%		88.30
1.5
1.73%		87.10
-1.2
-1.36%		87.00
-0.1
-0.11%		 　88.10
1.1
1.26%		88.00
-0.1
-0.11%		90.00
2
2.27%		90.00
0
0%		90.50
0.5
0.56%		 　91.20
0.7
0.77%		86.50
-4.7
-5.15%		87.02
8 月87.60
1.1
1.27%		87.70
0.1
0.11%		87.10
-0.6
-0.68%		 　87.00
-0.1
-0.11%		87.40
0.4
0.46%		88.20
0.8
0.92%		86.70
-1.5
-1.7%		87.10
0.4
0.46%		 　84.70
-2.4
-2.76%		86.70
2
2.36%		85.30
-1.4
-1.61%		85.20
-0.1
-0.12%		84.80
-0.4
-0.47%		 　84.70
-0.1
-0.12%		85.70
1
1.18%		85.80
0.1
0.12%		87.60
1.8
2.1%		86.40
-1.2
-1.37%		 　88.20
1.8
2.08%		88.90
0.7
0.79%		89.00
0.1
0.11%		89.90
0.9
1.01%		91.10
1.2
1.33%		86.94
9 月 　87.40
-3.7
-4.06%		88.60
1.2
1.37%		87.40
-1.2
-1.35%		86.90
-0.5
-0.57%		85.40
-1.5
-1.73%		 　84.50
-0.9
-1.05%		85.30
0.8
0.95%		84.20
-1.1
-1.29%		84.60
0.4
0.48%		85.80
1.2
1.42%		 　85.70
-0.1
-0.12%		85.40
-0.3
-0.35%		86.10
0.7
0.82%		84.00
-2.1
-2.44%		82.90
-1.1
-1.31%		 　　83.70
0.8
0.97%		83.70
0
0%		84.20
0.5
0.6%		83.30
-0.9
-1.07%		 84.98
10 月83.00
-0.3
-0.36%		82.00
-1
-1.2%		82.30
0.3
0.37%		81.00
-1.3
-1.58%		79.70
-1.3
-1.6%		 　77.60
-2.1
-2.63%		76.40
-1.2
-1.55%		 69.40
-7
-9.16%		69.60
0.2
0.29%		 　69.50
-0.1
-0.14%		69.50
0
0%		71.00
1.5
2.16%		69.60
-1.4
-1.97%		69.20
-0.4
-0.57%		 　69.50
0.3
0.43%		69.10
-0.4
-0.58%		71.20
2.1
3.04%		67.90
-3.3
-4.63%		66.40
-1.5
-2.21%		 　65.60
-0.8
-1.2%		63.80
-1.8
-2.74%		67.60
3.8
5.96%		71.94
11 月67.50
-0.1
-0.15%		69.20
1.7
2.52%		 　68.80
-0.4
-0.58%		67.10
-1.7
-2.47%		68.20
1.1
1.64%		68.10
-0.1
-0.15%		69.10
1
1.47%		 　69.90
0.8
1.16%		68.50
-1.4
-2%		69.00
0.5
0.73%		 69.50
0.5
0.72%		 　70.90
1.4
2.01%		69.00
-1.9
-2.68%		69.40
0.4
0.58%		69.50
0.1
0.14%		68.80
-0.7
-1.01%		 　71.10
2.3
3.34%		72.80
1.7
2.39%		74.20
1.4
1.92%		72.50
-1.7
-2.29%		72.30
-0.2
-0.28%		 70.03
12 月　　75.30
3
4.15%		74.90
-0.4
-0.53%		73.10
-1.8
-2.4%		70.30
-2.8
-3.83%		70.60
0.3
0.43%		 　70.10
-0.5
-0.71%		68.90
-1.2
-1.71%		70.40
1.5
2.18%		70.70
0.3
0.43%		67.70
-3
-4.24%		 　67.00
-0.7
-1.03%		65.60
-1.4
-2.09%		65.40
-0.2
-0.3%		65.50
0.1
0.15%		65.90
0.4
0.61%		65.60
-0.3
-0.46%		 66.80
1.2
1.83%		66.30
-0.5
-0.75%		66.40
0.1
0.15%		66.20
-0.2
-0.3%		66.10
-0.1
-0.15%		　　　68.45

說明:最高漲幅:5.96%最低跌幅:-9.16% 最高價:97.00最低價:63.80平均價:84.17,灰色底表示週末,漲135天(143.6)元,跌156天(-178.3)元,平盤14天
6%=1,4%=3,3%=9,2%=33,1%=58,0%=45,-0%=2,-1%=3,-2%=5,-3%=11,-4%=36,-5%=42,-6%=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
2018-01-02 6239 904729 698 79228298 88.30 88.40 87.10 87.80 0.20 0% 87.70 14 87.80 2 12.13
2018-01-03 6239 1562995 1098 138936150 88.10 89.60 88.00 89.10 1.30 1.48% 89.00 23 89.10 18 12.31
2018-01-04 6239 1834624 1397 162005493 88.50 89.00 88.10 88.30 0.80 -0.9% 88.30 85 88.40 25 12.20
2018-01-05 6239 1967112 1299 174904573 88.30 89.30 88.30 89.20 0.90 1.02% 89.10 18 89.20 57 12.32
2018-01-08 6239 2153477 1477 192839487 89.20 90.00 88.60 89.90 0.70 0.78% 89.90 17 90.00 63 12.42
2018-01-09 6239 4495133 2568 411308166 89.90 92.60 89.90 91.90 2.00 2.22% 91.70 87 91.90 46 12.69
2018-01-10 6239 1760579 1057 159176710 90.80 90.90 90.00 90.60 1.30 -1.41% 90.60 22 90.70 79 12.51
2018-01-11 6239 2078466 1408 186447740 90.10 90.50 89.00 90.00 0.60 -0.66% 89.70 53 90.00 5 12.43
2018-01-12 6239 6954147 3193 624790732 89.10 91.40 89.10 89.40 0.60 -0.67% 89.40 26 89.50 6 12.35
2018-01-15 6239 2542001 1365 227127984 90.40 90.40 89.00 89.60 0.20 0.22% 89.60 99 89.70 129 12.38
2018-01-16 6239 4469114 1881 399547688 89.10 89.80 89.10 89.60 0.00 0% 89.60 6 89.70 52 12.38
2018-01-17 6239 4230779 2475 377210455 89.50 89.50 88.70 89.30 0.30 -0.33% 89.20 34 89.30 35 12.33
2018-01-18 6239 3480048 2000 311533287 89.50 89.70 89.20 89.50 0.20 0.22% 89.50 62 89.60 13 12.36
2018-01-19 6239 3106443 1637 275455085 89.20 89.40 88.30 88.80 0.70 -0.78% 88.80 69 88.90 7 12.27
2018-01-22 6239 2559763 1745 230443567 89.30 90.40 88.80 90.30 1.50 1.69% 90.20 19 90.30 15 12.47
2018-01-23 6239 3799576 2142 340253842 90.50 90.60 88.80 88.80 1.50 -1.66% 88.80 14 88.90 5 12.27
2018-01-24 6239 1839141 1277 164227980 88.80 90.00 88.60 89.70 0.90 1.01% 89.40 27 89.70 24 12.39
2018-01-25 6239 4402428 2773 399896548 89.10 91.60 89.10 91.00 1.30 1.45% 91.00 161 91.10 5 12.57
2018-01-26 6239 2692952 1626 242965153 90.50 91.00 89.50 90.90 0.10 -0.11% 90.80 2 90.90 7 12.56
2018-01-29 6239 3766531 1926 347291952 91.90 92.80 91.50 92.40 1.50 1.65% 92.30 26 92.40 48 12.76
2018-01-30 6239 5211591 2341 482730810 92.30 93.50 91.90 92.20 0.20 -0.22% 92.20 103 92.40 6 12.73
2018-01-31 6239 9396411 5152 889783940 93.00 95.90 93.00 94.80 2.60 2.82% 94.80 60 95.00 1 13.09
2018-02-01 6239 8645299 5080 835652343 95.00 97.30 95.00 97.00 2.20 2.32% 96.90 4 97.00 23 13.40
2018-02-02 6239 3411826 2228 324730326 96.10 96.20 94.70 95.20 1.80 -1.86% 95.10 20 95.20 47 13.15
2018-02-05 6239 2229984 1418 207768698 92.20 93.90 92.10 93.50 1.70 -1.79% 93.50 12 93.60 1 12.91
2018-02-06 6239 5364868 3159 483636918 91.20 91.50 88.90 91.00 2.50 -2.67% 91.00 6 91.10 17 12.57
2018-02-07 6239 3499630 2229 323619954 93.00 93.40 91.60 92.80 1.80 1.98% 92.80 55 92.90 14 12.82
2018-02-08 6239 3349119 1841 305002444 93.00 93.00 90.40 91.60 1.20 -1.29% 91.50 80 91.60 4 12.65
2018-02-09 6239 3932718 2623 347948511 88.00 89.80 87.10 89.20 2.40 -2.62% 89.20 184 89.30 7 12.32
2018-02-12 6239 2018807 1452 180117699 89.60 89.90 88.70 89.00 0.20 -0.22% 89.00 72 89.10 2 12.29
2018-02-21 6239 4183418 2060 378536870 90.40 91.40 89.30 90.50 1.50 1.69% 90.50 235 90.60 2 12.50
2018-02-22 6239 4099688 2183 367853590 89.50 90.30 89.00 89.90 0.60 -0.66% 89.90 5 90.00 205 12.42
2018-02-23 6239 2584108 1968 233420589 90.50 90.80 89.70 90.60 0.70 0.78% 90.50 30 90.60 133 12.51
2018-02-26 6239 1832910 1165 167554919 90.60 91.70 90.60 91.10 0.50 0.55% 91.10 40 91.30 1 12.58
2018-02-27 6239 3094294 1847 282714507 91.80 92.40 90.60 90.60 0.50 -0.55% 90.60 9 90.70 6 12.51
2018-03-01 6239 4562541 2764 407059410 88.50 89.90 88.50 89.10 1.50 -1.66% 89.10 33 89.40 1 12.31
2018-03-02 6239 3340494 2056 295079352 88.10 88.80 88.10 88.20 0.90 -1.01% 88.20 61 88.40 5 12.18
2018-03-05 6239 1517730 1297 135007370 88.20 89.30 88.20 89.10 0.90 1.02% 89.00 72 89.10 53 12.31
2018-03-06 6239 1726211 1311 155204408 90.40 90.40 89.40 90.10 1.00 1.12% 90.00 18 90.10 21 12.44
2018-03-07 6239 926313 721 83558099 89.80 90.80 89.40 90.10 0.00 0% 90.10 41 90.20 59 12.44
2018-03-08 6239 1167307 1035 105861907 90.20 91.00 90.20 90.50 0.40 0.44% 90.50 110 90.60 2 12.50
2018-03-09 6239 1164503 801 106812019 91.00 92.50 90.90 91.50 1.00 1.1% 91.30 11 91.50 46 12.64
2018-03-12 6239 1500204 1097 138926437 92.70 92.90 92.30 92.50 1.00 1.09% 92.50 79 92.60 60 12.78
2018-03-13 6239 3602031 2147 338728522 92.50 94.90 92.00 94.90 2.40 2.59% 94.80 20 94.90 79 13.11
2018-03-14 6239 2788010 1834 263228736 94.80 94.80 93.70 94.30 0.60 -0.63% 94.30 24 94.40 1 13.02
2018-03-15 6239 1842177 1166 174319933 95.00 95.00 93.90 94.80 0.50 0.53% 94.60 37 94.80 53 13.09
2018-03-20 6239 1520106 1023 142598763 93.20 94.30 93.10 94.30 0.30 -0.53% 94.00 18 94.30 14 13.02
2018-03-21 6239 1681047 1226 156253662 93.50 94.10 92.30 92.80 1.50 -1.59% 92.80 6 92.90 5 12.82
2018-03-22 6239 1696755 1345 156874660 93.00 93.60 91.70 92.00 0.80 -0.86% 92.00 29 92.10 2 12.71
2018-03-23 6239 1684456 1152 152109171 90.00 90.70 89.90 90.70 1.30 -1.41% 90.40 52 90.70 3 12.53
2018-03-26 6239 979607 734 88588565 90.00 91.40 90.00 90.50 0.20 -0.22% 90.40 2 90.50 3 12.50
2018-03-27 6239 2306150 1382 213395866 92.10 92.90 92.00 92.60 2.10 2.32% 92.60 39 92.70 50 12.79
2018-03-28 6239 1298857 1112 118985740 92.40 92.60 90.50 90.80 1.80 -1.94% 90.80 24 91.00 2 12.54
2018-03-29 6239 1537973 1221 139654536 90.80 91.50 90.10 90.90 0.10 0.11% 90.60 44 90.90 36 12.56
2018-03-30 6239 834659 613 76306753 91.80 91.80 91.20 91.20 0.30 0.33% 91.20 8 91.30 3 12.13
2018-03-31 6239 190257 172 17441635 91.20 91.80 91.20 91.70 0.50 0.55% 91.70 4 91.80 42 12.19
2018-04-02 6239 703439 515 64712626 92.40 92.90 91.30 91.40 0.30 -0.33% 91.30 9 91.40 5 12.15
2018-04-03 6239 1952403 1396 176534451 90.10 90.90 90.10 90.80 0.60 -0.66% 90.60 2 90.80 4 12.07
2018-04-09 6239 2477365 1877 225786215 92.70 92.70 90.20 91.10 0.30 0.33% 91.00 4 91.10 5 12.11
2018-04-10 6239 3367706 2278 314734764 92.00 94.40 91.10 94.00 2.90 3.18% 93.80 10 94.00 107 12.50
2018-04-11 6239 3469257 2102 329081715 94.50 95.30 93.50 95.00 1.00 1.06% 94.90 2 95.00 52 12.63
2018-04-12 6239 1972439 1189 187583569 95.00 95.60 94.80 95.10 0.10 0.11% 95.10 22 95.20 57 12.65
2018-04-13 6239 1907523 1293 180422367 95.00 95.20 93.80 94.80 0.30 -0.32% 94.70 37 94.80 17 12.61
2018-04-16 6239 938025 712 88289130 94.90 95.00 93.60 93.70 1.10 -1.16% 93.70 66 93.80 1 12.46
2018-04-17 6239 1557674 1213 147032123 94.00 94.80 93.60 94.80 1.10 1.17% 94.50 4 94.80 36 12.61
2018-04-18 6239 1568285 1289 148716730 95.00 95.00 94.40 94.80 0.00 0% 94.80 83 94.90 3 12.61
2018-04-19 6239 3414133 1924 327674634 94.90 96.70 94.90 96.10 1.30 1.37% 96.00 49 96.10 51 12.78
2018-04-20 6239 2184808 1422 205412101 95.80 95.80 93.20 93.20 2.90 -3.02% 93.20 85 93.30 1 12.39
2018-04-23 6239 1646220 1167 151765160 93.10 93.50 91.40 92.00 1.20 -1.29% 92.00 2 92.10 45 12.23
2018-04-24 6239 2982322 2006 278758346 93.40 95.10 92.00 93.50 1.50 1.63% 93.40 1 93.50 1 12.43
2018-04-25 6239 6906072 4498 612582134 91.40 91.40 86.60 88.90 4.60 -4.92% 88.80 61 88.90 25 11.82
2018-04-26 6239 6942001 4579 600236686 88.80 88.80 84.90 85.70 3.20 -3.6% 85.70 33 85.80 2 11.40
2018-04-27 6239 3622442 2150 309600502 86.20 86.20 84.80 85.80 0.10 0.12% 85.70 9 85.80 3 11.41
2018-04-30 6239 2039402 1451 175002372 85.30 86.40 85.20 85.40 0.40 -0.47% 85.30 77 85.60 11 11.36
2018-05-02 6239 2092742 1437 180778622 85.60 87.10 85.40 86.50 1.10 1.29% 86.50 147 86.60 5 11.50
2018-05-03 6239 2283157 1276 196152066 85.90 86.80 85.60 85.60 0.90 -1.04% 85.60 46 85.70 1 11.38
2018-05-04 6239 2291605 1652 196629768 85.40 86.50 85.00 86.10 0.50 0.58% 86.10 286 86.20 22 11.45
2018-05-07 6239 1270401 920 109483023 86.30 87.10 85.30 86.10 0.00 0% 86.10 28 86.20 1 11.45
2018-05-08 6239 2541837 1440 220716163 86.20 87.20 86.00 86.40 0.30 0.35% 86.40 58 86.50 3 11.49
2018-05-09 6239 1990983 1422 173922805 86.20 88.30 86.20 88.00 1.60 1.85% 88.00 348 88.10 7 11.70
2018-05-10 6239 2911419 2172 255724052 88.00 88.20 87.30 88.00 0.00 0% 88.00 480 88.10 34 11.70
2018-05-11 6239 1809810 1522 158685080 88.20 88.50 87.20 87.70 0.30 -0.34% 87.60 114 87.70 81 11.66
2018-05-14 6239 1339330 936 118260333 88.00 89.20 87.50 88.60 0.90 1.03% 88.50 7 88.70 1 11.78
2018-05-15 6239 1676343 1107 148392685 88.90 88.90 88.00 88.60 0.00 0% 88.20 13 88.60 5 11.52
2018-05-16 6239 1172574 731 103605424 88.50 88.60 88.10 88.60 0.00 0% 88.50 4 88.60 26 11.52
2018-05-17 6239 1757278 1275 155911684 88.60 89.10 88.40 88.80 0.20 0.23% 88.80 102 88.90 10 11.55
2018-05-18 6239 2897360 1369 253313365 88.30 88.50 87.00 87.30 1.50 -1.69% 87.20 7 87.30 28 11.35
2018-05-21 6239 2150644 1396 189840595 87.30 88.80 87.30 88.30 1.00 1.15% 88.30 186 88.50 1 11.48
2018-05-22 6239 2287409 1508 204280719 88.60 89.80 88.60 89.70 1.40 1.59% 89.70 1 89.80 44 11.66
2018-05-23 6239 1912248 1424 171534564 89.60 90.00 88.60 89.60 0.10 -0.11% 89.60 3 89.70 1 11.65
2018-05-24 6239 1569302 1198 142594440 90.00 91.80 89.50 91.40 1.80 2.01% 91.40 23 91.50 14 11.89
2018-05-25 6239 1787038 1201 163298286 91.00 92.20 90.40 92.20 0.80 0.88% 92.00 1 92.20 21 11.99
2018-05-28 6239 1088273 890 99311143 92.20 92.20 90.80 91.00 1.20 -1.3% 91.00 7 91.20 5 11.83
2018-05-29 6239 1085670 816 98800570 91.00 91.70 90.20 91.20 0.20 0.22% 91.20 3 91.30 3 11.86
2018-05-30 6239 3080215 1884 274092979 90.10 90.50 88.60 88.60 2.60 -2.85% 88.60 96 88.70 8 11.52
2018-05-31 6239 3841409 1880 345380762 89.50 91.30 89.40 89.40 0.80 0.9% 89.40 56 89.50 65 11.63
2018-06-01 6239 2247114 1588 205243529 89.50 92.20 89.10 91.90 2.50 2.8% 91.80 2 91.90 2 11.95
2018-06-04 6239 2360044 1857 217958055 91.60 92.90 91.00 92.60 0.70 0.76% 92.60 317 92.70 23 12.04
2018-06-05 6239 4782980 2023 434274971 91.70 92.60 89.90 90.40 2.20 -2.38% 90.30 6 90.40 161 11.76
2018-06-06 6239 3055538 1747 281968326 90.50 93.00 90.50 93.00 2.60 2.88% 92.70 5 93.00 57 12.09
2018-06-08 6239 954671 731 88214932 92.70 93.00 91.90 92.00 0.90 -1.08% 91.90 19 92.00 6 11.96
2018-06-11 6239 689107 609 63638694 92.10 93.00 92.00 92.00 0.00 0% 92.00 27 92.10 1 11.96
2018-06-12 6239 1334359 1019 121906200 91.70 92.30 91.00 91.10 0.90 -0.98% 91.10 3 91.20 3 11.85
2018-06-13 6239 1157997 900 105235122 91.10 91.30 90.60 90.60 0.50 -0.55% 90.60 15 90.80 16 11.78
2018-06-14 6239 1586984 805 143167152 90.50 90.70 90.00 90.10 0.50 -0.55% 90.10 15 90.20 5 11.72
2018-06-15 6239 3110831 1165 280919390 90.30 90.70 90.10 90.30 0.20 0.22% 90.30 59 90.40 50 11.74
2018-06-19 6239 2578228 1380 233178424 90.00 91.20 90.00 90.20 0.10 -0.11% 90.10 117 90.20 5 11.73
2018-06-20 6239 1585080 1074 141768607 90.10 90.20 89.00 89.60 0.60 -0.67% 89.60 5 89.80 1 11.65
2018-06-21 6239 4117227 2376 364540976 89.60 90.20 87.40 87.80 1.80 -2.01% 87.80 1 87.90 5 11.42
2018-06-22 6239 4558659 2515 395321820 87.50 88.30 85.80 87.70 0.10 -0.11% 87.50 26 87.70 5 11.40
2018-06-25 6239 1247752 893 108368242 87.50 87.50 86.50 86.80 0.90 -1.03% 86.80 14 86.90 2 11.29
2018-06-26 6239 2281516 1534 196015081 87.50 87.50 85.30 86.40 0.40 -0.46% 86.40 9 86.50 4 11.24
2018-06-27 6239 1835312 1132 158201105 86.50 86.90 85.80 86.90 0.50 0.58% 86.70 12 86.90 65 11.30
2018-06-28 6239 1483687 1028 127360355 86.80 86.80 85.50 85.50 1.40 -1.61% 85.50 148 85.70 1 11.12
2018-06-29 6239 2993328 1949 260671694 85.70 88.70 85.50 88.50 3.00 3.51% 88.30 10 88.50 2 11.51
2018-07-02 6239 1351796 888 118199425 87.50 88.40 86.80 87.00 1.50 -1.69% 87.00 43 87.10 21 11.31
2018-07-03 6239 1271180 945 109697270 87.10 87.30 85.80 85.90 1.10 -1.26% 85.90 9 86.00 44 11.17
2018-07-04 6239 3931660 2583 333356296 86.50 87.00 83.70 84.40 1.50 -1.75% 84.30 10 84.40 27 10.98
2018-07-05 6239 4870801 3091 397461390 83.00 83.10 80.50 81.80 2.60 -3.08% 81.70 17 81.80 34 10.64
2018-07-06 6239 3019841 2139 249655853 82.20 84.10 82.20 83.10 1.30 1.59% 83.10 48 83.30 12 10.81
2018-07-09 6239 1206687 745 100454288 83.50 83.80 82.20 83.40 0.30 0.36% 83.30 36 83.40 88 10.85
2018-07-10 6239 2695000 1684 227732500 84.10 85.50 83.50 85.40 2.00 2.4% 85.30 1 85.40 23 11.11
2018-07-11 6239 1602238 1217 136024530 85.00 85.90 83.60 84.90 0.50 -0.59% 84.90 32 85.00 9 11.04
2018-07-12 6239 1707878 1152 148025486 85.50 87.50 84.70 87.00 2.10 2.47% 86.90 40 87.00 558 11.31
2018-07-13 6239 1927678 1243 170407698 87.00 89.30 87.00 88.70 1.70 1.95% 88.60 38 88.70 87 11.53
2018-07-16 6239 1516426 1067 132504987 88.00 88.70 86.90 87.30 1.40 -1.58% 87.20 10 87.40 7 11.35
2018-07-17 6239 2077119 1431 181904875 87.30 88.80 86.10 86.80 0.50 -0.57% 86.80 11 87.00 33 11.29
2018-07-18 6239 1822703 1270 160735233 88.00 88.70 87.20 88.30 1.50 1.73% 88.20 7 88.30 14 11.48
2018-07-19 6239 2318850 1256 203343952 88.90 88.90 86.90 87.10 1.20 -1.36% 87.10 70 87.20 5 11.33
2018-07-20 6239 2395727 1267 208702827 87.20 88.40 86.80 87.00 0.10 -0.11% 86.90 18 87.00 64 11.31
2018-07-23 6239 3179314 1970 279896332 87.30 88.70 87.00 88.10 1.10 1.26% 88.00 38 88.10 7 11.46
2018-07-24 6239 4111343 1473 360031421 88.20 88.60 87.10 88.00 0.10 -0.11% 87.90 97 88.00 496 11.44
2018-07-25 6239 11639252 5238 1055675880 90.20 92.20 89.00 90.00 2.00 2.27% 89.90 9 90.00 587 11.70
2018-07-26 6239 5386536 3000 488434344 90.90 91.50 89.90 90.00 0.00 0% 89.90 60 90.00 5 11.70
2018-07-27 6239 3320120 1903 299747457 90.20 91.00 89.80 90.50 0.50 0.56% 90.50 22 90.60 19 11.77
2018-07-30 6239 3610708 1870 327165728 90.90 91.20 89.90 91.20 0.70 0.77% 91.10 14 91.20 10 11.86
2018-07-31 6239 3422299 1931 295378788 86.60 86.90 85.90 86.50 0.00 -5.15% 86.40 68 86.50 24 11.25
2018-08-01 6239 2182375 1440 190017800 86.90 88.00 86.10 87.60 1.10 1.27% 87.30 21 87.60 5 11.39
2018-08-02 6239 1383081 788 121047700 88.00 88.00 87.00 87.70 0.10 0.11% 87.50 2 87.70 81 11.40
2018-08-03 6239 1250941 954 109024956 87.70 88.00 86.60 87.10 0.60 -0.68% 87.00 26 87.10 15 11.33
2018-08-06 6239 1027712 785 89630762 87.10 87.80 86.70 87.00 0.10 -0.11% 86.90 12 87.00 51 11.31
2018-08-07 6239 1133774 821 98916810 86.80 87.80 86.70 87.40 0.40 0.46% 87.40 15 87.50 88 11.37
2018-08-08 6239 1654215 1157 145221562 87.50 88.20 87.30 88.20 0.80 0.92% 87.90 18 88.20 14 11.47
2018-08-09 6239 1459357 976 126819859 87.70 87.70 86.70 86.70 1.50 -1.7% 86.70 35 86.90 1 11.27
2018-08-10 6239 1169706 793 102071806 87.50 88.00 86.70 87.10 0.40 0.46% 87.00 11 87.10 141 11.33
2018-08-13 6239 1805550 1285 153831550 86.80 86.80 84.10 84.70 2.40 -2.76% 84.70 3 84.80 6 10.55
2018-08-14 6239 1907976 1304 163602512 85.00 86.70 84.70 86.70 2.00 2.36% 86.50 5 86.70 5 10.80
2018-08-15 6239 1520990 1098 130073940 85.90 86.20 85.00 85.30 1.40 -1.61% 85.20 8 85.30 4 10.62
2018-08-16 6239 1117679 801 95035948 84.60 85.70 84.40 85.20 0.10 -0.12% 85.00 6 85.20 42 10.61
2018-08-17 6239 1000892 728 85195440 85.00 85.90 84.70 84.80 0.40 -0.47% 84.80 50 84.90 1 10.56
2018-08-20 6239 1774552 1154 149070551 84.30 85.30 83.20 84.70 0.10 -0.12% 84.70 4 84.80 11 10.55
2018-08-21 6239 1348771 1088 114628383 84.70 85.80 84.50 85.70 1.00 1.18% 85.60 6 85.70 2 10.67
2018-08-22 6239 1420137 1009 122302176 85.70 86.80 85.10 85.80 0.10 0.12% 85.80 108 85.90 25 10.68
2018-08-23 6239 2195755 1339 190811231 85.80 87.70 85.50 87.60 1.80 2.1% 87.40 49 87.60 15 10.91
2018-08-24 6239 2047250 1682 177337900 87.50 87.50 86.20 86.40 1.20 -1.37% 86.40 17 86.60 5 10.76
2018-08-27 6239 2177822 1587 191086068 87.20 88.30 86.40 88.20 1.80 2.08% 88.10 1 88.20 54 10.98
2018-08-28 6239 1863294 1535 164908986 88.20 88.90 87.70 88.90 0.70 0.79% 88.70 20 88.90 52 11.07
2018-08-29 6239 1240569 924 110040122 88.90 89.00 88.20 89.00 0.10 0.11% 88.90 10 89.00 146 11.08
2018-08-30 6239 3188099 2512 285740958 89.00 90.40 89.00 89.90 0.90 1.01% 89.90 184 90.00 2 11.20
2018-08-31 6239 3874516 2288 348717997 89.00 91.10 87.70 91.10 1.20 1.33% 91.00 1 91.10 22 11.34
2018-09-03 6239 2003093 1352 176534021 90.00 90.00 87.30 87.40 3.70 -4.06% 87.40 21 87.70 8 10.88
2018-09-04 6239 730234 586 64437111 87.40 88.70 87.40 88.60 1.20 1.37% 88.50 1 88.60 16 11.03
2018-09-05 6239 1458405 1044 128191640 87.90 88.70 87.20 87.40 1.20 -1.35% 87.40 5 87.50 2 10.88
2018-09-06 6239 1176196 927 102407510 86.70 87.90 86.40 86.90 0.50 -0.57% 86.80 2 86.90 21 10.82
2018-09-07 6239 1567872 1062 134648025 86.00 86.70 85.40 85.40 1.50 -1.73% 85.40 68 85.60 3 10.64
2018-09-10 6239 1429921 1026 121147102 85.40 85.40 84.40 84.50 0.90 -1.05% 84.50 1 84.60 7 10.52
2018-09-11 6239 1096435 827 93414607 84.80 85.90 84.70 85.30 0.80 0.95% 85.20 13 85.30 1 10.62
2018-09-12 6239 1623351 1082 137302735 85.10 85.30 84.10 84.20 1.10 -1.29% 84.20 37 84.30 4 10.49
2018-09-13 6239 576824 466 48952640 85.00 85.30 84.20 84.60 0.40 0.48% 84.60 12 84.80 5 10.54
2018-09-14 6239 1098536 905 93850225 85.80 85.80 84.70 85.80 1.20 1.42% 85.60 51 85.80 13 10.68
2018-09-17 6239 682889 554 58419596 85.80 85.90 85.00 85.70 0.10 -0.12% 85.60 2 85.70 1 10.67
2018-09-18 6239 715611 551 61066874 85.00 85.70 85.00 85.40 0.30 -0.35% 85.30 3 85.40 11 10.64
2018-09-19 6239 594678 471 51081862 85.80 86.10 85.50 86.10 0.70 0.82% 86.00 2 86.10 13 10.72
2018-09-20 6239 1354657 1003 114335008 86.10 86.30 84.00 84.00 2.10 -2.44% 84.00 88 84.10 1 10.46
2018-09-21 6239 2879026 1820 239733059 84.60 84.80 82.70 82.90 1.10 -1.31% 82.90 192 83.10 1 10.32
2018-09-25 6239 1855898 1298 155401498 82.90 84.40 82.90 83.70 0.80 0.97% 83.70 2 84.00 4 10.42
2018-09-26 6239 1502786 852 126496675 83.70 84.50 83.70 83.70 0.00 0% 83.70 25 84.00 62 10.42
2018-09-27 6239 1704290 1102 143299592 83.50 84.30 83.40 84.20 0.50 0.6% 84.20 22 84.30 81 10.49
2018-09-28 6239 1541417 927 128971558 84.10 84.40 83.30 83.30 0.90 -1.07% 83.30 44 83.40 3 10.37
2018-10-01 6239 1230512 974 102173151 83.30 83.40 82.70 83.00 0.30 -0.36% 83.00 44 83.10 1 10.34
2018-10-02 6239 2066875 1527 170144798 83.00 83.10 82.00 82.00 1.00 -1.2% 82.00 209 82.10 31 10.21
2018-10-03 6239 1624113 955 133738749 82.20 82.90 81.80 82.30 0.30 0.37% 82.30 10 82.40 48 10.25
2018-10-04 6239 2021201 1381 164746100 82.40 82.70 81.00 81.00 1.30 -1.58% 81.00 41 81.10 4 10.09
2018-10-05 6239 2617792 1664 210154052 81.00 81.10 79.20 79.70 1.30 -1.6% 79.70 67 79.90 39 9.93
2018-10-08 6239 2963006 1874 231889873 79.50 79.60 77.20 77.60 2.10 -2.63% 77.50 78 77.60 2 9.66
2018-10-09 6239 3560410 2464 272990908 77.60 78.60 75.10 76.40 1.20 -1.55% 76.40 36 76.50 1 9.51
2018-10-11 6239 7693008 3615 531591592 69.00 70.80 68.80 69.40 7.00 -9.16% 69.20 2 69.40 2 8.64
2018-10-12 6239 6882323 3801 471994318 68.80 69.70 67.20 69.60 0.20 0.29% 69.50 10 69.70 10 8.67
2018-10-15 6239 3354870 2320 231842940 68.50 70.00 67.70 69.50 0.10 -0.14% 69.50 26 69.60 8 8.66
2018-10-16 6239 2885714 2051 200456280 69.80 70.00 69.00 69.50 0.00 0% 69.40 1 69.50 44 8.66
2018-10-17 6239 1482956 1101 105063959 70.50 71.20 70.50 71.00 1.50 2.16% 71.00 60 71.10 8 8.84
2018-10-18 6239 2737883 1782 191070593 70.90 70.90 68.80 69.60 1.40 -1.97% 69.60 2 69.70 4 8.67
2018-10-19 6239 3428397 1368 237091187 69.00 70.00 68.40 69.20 0.40 -0.57% 69.20 609 69.40 13 8.62
2018-10-22 6239 1461138 980 101934181 69.00 70.60 69.00 69.50 0.30 0.43% 69.50 53 70.00 25 8.66
2018-10-23 6239 2894199 1791 199833628 69.30 69.90 68.60 69.10 0.40 -0.58% 69.00 20 69.10 15 8.61
2018-10-24 6239 7032281 4912 503055414 72.00 72.30 70.30 71.20 2.10 3.04% 71.20 23 71.40 6 8.87
2018-10-25 6239 6840252 4227 463894340 68.20 68.60 67.20 67.90 3.30 -4.63% 67.90 108 68.10 37 8.46
2018-10-26 6239 4015744 2771 269407292 68.10 68.70 65.90 66.40 1.50 -2.21% 66.40 70 66.50 2 8.27
2018-10-29 6239 3847600 2548 251015057 65.90 66.40 64.50 65.60 0.80 -1.2% 65.50 12 65.60 48 8.17
2018-10-30 6239 5586266 3490 359876544 64.70 65.40 63.80 63.80 1.80 -2.74% 63.80 33 64.00 8 7.95
2018-10-31 6239 4770479 2765 316558127 65.00 67.60 64.30 67.60 3.80 5.96% 67.40 1 67.60 46 8.42
2018-11-01 6239 3335732 2401 225306882 66.60 68.50 66.30 67.50 0.10 -0.15% 67.50 6 67.60 18 8.41
2018-11-02 6239 2906230 1801 199518413 68.00 69.30 67.90 69.20 1.70 2.52% 69.10 2 69.20 8 8.62
2018-11-05 6239 2137383 1324 146585293 68.60 69.50 68.10 68.80 0.40 -0.58% 68.80 2 68.90 22 8.57
2018-11-06 6239 3279982 2081 221226359 68.80 68.90 66.60 67.10 1.70 -2.47% 67.10 33 67.20 20 8.36
2018-11-07 6239 2873979 1861 195220658 67.50 68.50 67.10 68.20 1.10 1.64% 68.10 5 68.20 3 8.49
2018-11-08 6239 2686531 1583 184533425 69.00 69.10 68.10 68.10 0.10 -0.15% 68.10 26 68.20 12 8.48
2018-11-09 6239 1447571 903 99366510 67.80 69.10 67.60 69.10 1.00 1.47% 69.00 1 69.10 39 8.61
2018-11-12 6239 2740381 1749 192193379 71.70 71.70 68.80 69.90 0.80 1.16% 69.90 9 70.00 58 8.70
2018-11-13 6239 2586868 1789 175627714 66.20 68.90 66.20 68.50 1.40 -2% 68.40 23 68.50 1 8.15
2018-11-14 6239 1616556 1020 111934428 68.60 69.70 68.60 69.00 0.50 0.73% 69.00 18 69.10 4 8.21
2018-11-16 6239 2403721 1650 168420504 70.50 70.80 69.10 69.50 0.40 0.72% 69.30 25 69.50 30 8.27
2018-11-19 6239 1642608 1058 116093481 70.00 71.00 69.60 70.90 1.40 2.01% 70.80 6 70.90 59 8.44
2018-11-20 6239 2297371 1453 159740901 70.00 70.80 69.00 69.00 1.90 -2.68% 69.00 167 69.20 5 8.21
2018-11-21 6239 1683100 1192 115965800 68.80 69.40 68.20 69.40 0.40 0.58% 69.30 8 69.40 30 8.26
2018-11-22 6239 907325 677 63228618 69.50 70.20 69.40 69.50 0.10 0.14% 69.50 72 69.60 3 8.27
2018-11-23 6239 1265141 831 87550029 69.60 69.90 68.70 68.80 0.70 -1.01% 68.80 188 69.20 9 8.19
2018-11-26 6239 2782562 1606 197369511 69.40 71.40 69.30 71.10 2.30 3.34% 71.10 6 71.20 136 8.46
2018-11-27 6239 3125872 2137 225804656 71.50 73.20 70.90 72.80 1.70 2.39% 72.70 17 72.80 2 8.67
2018-11-28 6239 3155056 2326 231923924 72.90 74.20 72.80 74.20 1.40 1.92% 74.10 5 74.20 33 8.83
2018-11-29 6239 3905141 2436 286019198 74.60 74.80 72.50 72.50 1.70 -2.29% 72.50 16 72.60 4 8.63
2018-11-30 6239 5133762 1739 374937570 73.20 73.90 72.30 72.30 0.20 -0.28% 72.30 3 72.70 1 8.61
2018-12-03 6239 3882476 1729 290590282 73.90 75.70 73.90 75.30 3.00 4.15% 75.30 38 75.40 2 8.96
2018-12-04 6239 3327853 2018 249690740 77.00 77.00 74.30 74.90 0.40 -0.53% 74.80 3 74.90 41 8.92
2018-12-05 6239 1569604 1073 114934492 73.00 73.70 72.80 73.10 1.80 -2.4% 73.00 47 73.10 7 8.70
2018-12-06 6239 2811598 1842 199600258 72.90 72.90 70.20 70.30 2.80 -3.83% 70.30 8 70.40 115 8.37
2018-12-07 6239 1393810 915 98910148 70.60 71.70 70.60 70.60 0.30 0.43% 70.60 26 70.90 10 8.40
2018-12-10 6239 1147979 741 80711709 70.00 71.20 70.00 70.10 0.50 -0.71% 70.10 14 70.20 20 8.35
2018-12-11 6239 1466935 1097 101797485 70.10 70.30 68.90 68.90 1.20 -1.71% 68.90 27 69.00 1 8.20
2018-12-12 6239 1663069 1034 116640365 69.50 70.50 69.50 70.40 1.50 2.18% 70.30 3 70.40 64 8.38
2018-12-13 6239 1706106 1101 120193132 70.10 70.90 70.00 70.70 0.30 0.43% 70.50 3 70.70 77 8.42
2018-12-14 6239 6822778 4370 462155145 68.80 69.00 67.00 67.70 3.00 -4.24% 67.60 85 67.70 3 8.06
2018-12-17 6239 1920312 1384 129063116 67.20 67.60 66.70 67.00 0.70 -1.03% 67.00 64 67.20 1 7.98
2018-12-18 6239 3465738 2308 228849846 66.50 66.90 65.30 65.60 1.40 -2.09% 65.60 37 65.70 3 7.81
2018-12-19 6239 2870519 2062 189064651 66.00 66.70 65.40 65.40 0.20 -0.3% 65.30 123 65.70 4 7.79
2018-12-20 6239 1749383 1278 114864208 65.20 66.40 65.20 65.50 0.10 0.15% 65.50 9 65.60 122 7.80
2018-12-21 6239 3141544 1382 205599704 65.10 66.00 64.60 65.90 0.40 0.61% 65.70 7 65.90 79 7.85
2018-12-22 6239 298999 257 19575434 65.20 65.80 65.20 65.60 0.30 -0.46% 65.60 22 65.70 13 7.81
2018-12-24 6239 1177883 653 78127179 65.60 66.80 65.50 66.80 1.20 1.83% 66.30 1 66.80 2 7.95
2018-12-25 6239 1138281 618 74964727 65.30 66.30 65.20 66.30 0.50 -0.75% 66.20 1 66.30 11 7.89
2018-12-26 6239 753575 553 50001307 66.30 66.70 66.00 66.40 0.10 0.15% 66.10 31 66.40 14 7.90
2018-12-27 6239 2388462 1491 159557222 67.00 67.60 65.80 66.20 0.20 -0.3% 66.20 61 66.40 2 7.88
2018-12-28 6239 1086907 757 72088639 66.40 66.90 66.00 66.10 0.10 -0.15% 66.10 28 66.20 13 7.87