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　66.20
0
0%		66.20
0
0%		64.10
-2.1
-3.17%		 　66.40
2.3
3.59%		64.60
-1.8
-2.71%		66.40
1.8
2.79%		66.50
0.1
0.15%		67.70
1.2
1.8%		 　66.80
-0.9
-1.33%		68.10
1.3
1.95%		69.00
0.9
1.32%		 68.30
-0.7
-1.01%		 　68.00
-0.3
-0.44%		68.50
0.5
0.74%		68.60
0.1
0.15%		68.60
0
0%		70.20
1.6
2.33%		 　71.60
1.4
1.99%		71.40
-0.2
-0.28%		70.70
-0.7
-0.98%		 67.95
2 月　　　　　　　　　　67.70
-3
-4.24%		67.90
0.2
0.3%		68.60
0.7
1.03%		69.50
0.9
1.31%		 　　70.00
0.5
0.72%		71.10
1.1
1.57%		71.90
0.8
1.13%		71.60
-0.3
-0.42%		71.60
0
0%		 　72.70
1.1
1.54%		72.90
0.2
0.28%		71.60
-1.3
-1.78%		 70.92
3 月　　　71.70
0.1
0.14%		71.40
-0.3
-0.42%		72.10
0.7
0.98%		71.10
-1
-1.39%		70.40
-0.7
-0.98%		 　70.00
-0.4
-0.57%		70.10
0.1
0.14%		70.50
0.4
0.57%		70.20
-0.3
-0.43%		71.60
1.4
1.99%		 　72.40
0.8
1.12%		72.00
-0.4
-0.55%		71.80
-0.2
-0.28%		72.30
0.5
0.7%		73.10
0.8
1.11%		 　72.00
-1.1
-1.5%		72.10
0.1
0.14%		72.00
-0.1
-0.14%		71.80
-0.2
-0.28%		72.80
1
1.39%		 71.84
4 月75.10
2.3
3.16%		75.20
0.1
0.13%		76.00
0.8
1.06%		 　　　76.60
0.6
0.79%		76.40
-0.2
-0.26%		75.00
-1.4
-1.83%		74.00
-1
-1.33%		73.90
-0.1
-0.14%		 　74.10
0.2
0.27%		 75.80
1.7
2.29%		74.40
-1.4
-1.85%		74.80
0.4
0.54%		 　75.40
0.6
0.8%		75.00
-0.4
-0.53%		74.20
-0.8
-1.07%		75.60
1.4
1.89%		76.00
0.4
0.53%		 　76.00
0
0%		77.00
1
1.32%		 75.42
5 月　77.00
0
0%		77.60
0.6
0.78%		 　75.80
-1.8
-2.32%		77.30
1.5
1.98%		76.60
-0.7
-0.91%		76.50
-0.1
-0.13%		76.00
-0.5
-0.65%		 　74.40
-1.6
-2.11%		73.90
-0.5
-0.67%		75.40
1.5
2.03%		74.10
-1.3
-1.72%		74.10
0
0%		 　74.30
0.2
0.27%		 74.00
-0.3
-0.4%		74.00
0
0%		73.00
-1
-1.35%		 　72.60
-0.4
-0.55%		73.20
0.6
0.83%		71.80
-1.4
-1.91%		72.40
0.6
0.84%		74.30
1.9
2.62%		74.59
6 月 　74.60
0.3
0.4%		74.60
0
0%		74.70
0.1
0.13%		74.10
-0.6
-0.8%		 　　75.20
1.1
1.48%		75.40
0.2
0.27%		75.30
-0.1
-0.13%		75.20
-0.1
-0.13%		74.00
-1.2
-1.6%		 　73.80
-0.2
-0.27%		73.90
0.1
0.14%		75.90
2
2.71%		76.90
1
1.32%		76.00
-0.9
-1.17%		 　76.00
0
0%		75.20
-0.8
-1.05%		75.90
0.7
0.93%		76.20
0.3
0.4%		76.00
-0.2
-0.26%		 75.46
7 月77.80
1.8
2.37%		78.30
0.5
0.64%		78.10
-0.2
-0.26%		77.90
-0.2
-0.26%		78.00
0.1
0.13%		 　77.00
-1
-1.28%		76.40
-0.6
-0.78%		79.20
2.8
3.66%		78.60
-0.6
-0.76%		78.50
-0.1
-0.13%		 　78.30
-0.2
-0.25%		80.50
2.2
2.81%		79.40
-1.1
-1.37%		78.90
-0.5
-0.63%		79.60
0.7
0.89%		 　80.20
0.6
0.75%		80.30
0.1
0.12%		87.20
6.9
8.59%		87.00
-0.2
-0.23%		86.10
-0.9
-1.03%		 　85.80
-0.3
-0.35%		84.70
-1.1
-1.28%		85.60
0.9
1.06%		80.54
8 月79.60
-6
-7.01%		77.50
-2.1
-2.64%		 　76.30
-1.2
-1.55%		74.60
-1.7
-2.23%		74.40
-0.2
-0.27%		74.40
0
0%		 　　73.80
-0.6
-0.81%		73.40
-0.4
-0.54%		73.30
-0.1
-0.14%		71.90
-1.4
-1.91%		72.00
0.1
0.14%		 　73.00
1
1.39%		74.40
1.4
1.92%		74.00
-0.4
-0.54%		74.80
0.8
1.08%		75.10
0.3
0.4%		 　73.00
-2.1
-2.8%		73.60
0.6
0.82%		73.80
0.2
0.27%		73.90
0.1
0.14%		75.10
1.2
1.62%		 74.4
9 月　76.30
1.2
1.6%		77.00
0.7
0.92%		77.40
0.4
0.52%		78.90
1.5
1.94%		81.50
2.6
3.3%		 　83.20
1.7
2.09%		84.20
1
1.2%		84.20
0
0%		84.50
0.3
0.36%		 　　84.50
0
0%		85.00
0.5
0.59%		84.70
-0.3
-0.35%		86.10
1.4
1.65%		85.90
-0.2
-0.23%		 　85.40
-0.5
-0.58%		87.50
2.1
2.46%		87.80
0.3
0.34%		87.40
-0.4
-0.46%		87.20
-0.2
-0.23%		 84.3
10 月87.50
0.3
0.34%		87.80
0.3
0.34%		85.60
-2.2
-2.51%		86.00
0.4
0.47%		 　87.50
1.5
1.74%		88.00
0.5
0.57%		87.30
-0.7
-0.8%		 　　　88.50
1.2
1.37%		88.50
0
0%		88.00
-0.5
-0.56%		87.50
-0.5
-0.57%		87.40
-0.1
-0.11%		 　86.50
-0.9
-1.03%		87.90
1.4
1.62%		95.50
7.6
8.65%		95.40
-0.1
-0.1%		95.80
0.4
0.42%		 　94.50
-1.3
-1.36%		95.00
0.5
0.53%		95.00
0
0%		96.00
1
1.05%		89.93
11 月95.00
-1
-1.04%		 　97.50
2.5
2.63%		97.40
-0.1
-0.1%		94.70
-2.7
-2.77%		94.70
0
0%		94.30
-0.4
-0.42%		 　94.70
0.4
0.42%		94.80
0.1
0.11%		94.40
-0.4
-0.42%		94.70
0.3
0.32%		96.00
1.3
1.37%		 　96.80
0.8
0.83%		95.70
-1.1
-1.14%		97.00
1.3
1.36%		97.20
0.2
0.21%		97.50
0.3
0.31%		 　96.70
-0.8
-0.82%		96.50
-0.2
-0.21%		96.90
0.4
0.41%		96.80
-0.1
-0.1%		94.10
-2.7
-2.79%		 95.77
12 月　93.40
-0.7
-0.74%		95.20
1.8
1.93%		93.90
-1.3
-1.37%		96.30
2.4
2.56%		96.60
0.3
0.31%		 　94.50
-2.1
-2.17%		96.50
2
2.12%		98.10
1.6
1.66%		99.80
1.7
1.73%		100.50
0.7
0.7%		 　105.00
4.5
4.48%		105.00
0
0%		105.00
0
0%		104.00
-1
-0.95%		101.50
-2.5
-2.4%		 　100.50
-1
-0.99%		102.00
1.5
1.49%		102.00
0
0%		101.50
-0.5
-0.49%		101.00
-0.5
-0.49%		 　100.50
-0.5
-0.5%		99.80
-0.7
-0.7%		99.73

說明:最高漲幅:8.65%最低跌幅:-7.01% 最高價:105.00最低價:64.10平均價:80.38,灰色底表示週末,漲151天(157.8)元,跌129天(-111)元,平盤23天
9%=2,4%=5,3%=11,2%=34,1%=53,0%=69,-0%=1,-1%=2,-2%=8,-3%=19,-4%=42,-5%=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
2019-01-02 6239 978922 628 64835139 66.50 66.90 66.00 66.20 0.10 0% 66.10 7 66.20 16 7.88
2019-01-03 6239 1378405 809 91382450 66.50 66.70 66.00 66.20 0.00 0% 66.20 83 66.40 4 7.88
2019-01-04 6239 2688601 1769 173187066 65.40 65.50 64.00 64.10 2.10 -3.17% 64.10 49 64.20 2 7.63
2019-01-07 6239 2438407 1541 159699261 65.40 66.40 64.60 66.40 2.30 3.59% 66.20 2 66.40 24 7.90
2019-01-08 6239 2468438 1536 160422287 66.40 66.40 64.60 64.60 1.80 -2.71% 64.60 38 64.80 345 7.69
2019-01-09 6239 2542798 1745 167873794 65.60 66.40 65.30 66.40 1.80 2.79% 66.30 9 66.40 31 7.90
2019-01-10 6239 1856380 1457 123190542 66.40 66.50 65.90 66.50 0.10 0.15% 66.40 10 66.50 35 7.92
2019-01-11 6239 2253266 1683 151977155 66.90 67.90 66.70 67.70 1.20 1.8% 67.60 2 67.70 17 8.06
2019-01-14 6239 1290968 956 86631446 67.70 68.20 66.50 66.80 0.90 -1.33% 66.70 23 66.80 109 7.95
2019-01-15 6239 2474495 1342 167747360 67.50 68.30 67.00 68.10 1.30 1.95% 68.00 2 68.10 20 8.11
2019-01-16 6239 2626913 1503 180266777 68.20 69.20 68.10 69.00 0.90 1.32% 68.90 53 69.00 40 8.21
2019-01-18 6239 3505498 1764 240631707 69.30 69.30 68.20 68.30 0.60 -1.01% 68.30 16 68.40 1 8.13
2019-01-21 6239 3251700 2009 222181640 68.60 69.40 67.50 68.00 0.30 -0.44% 68.00 75 68.10 21 8.10
2019-01-22 6239 1659703 1181 113403441 67.70 68.70 67.70 68.50 0.50 0.74% 68.30 26 68.50 66 8.15
2019-01-23 6239 1132398 669 77354697 67.90 68.60 67.80 68.60 0.10 0.15% 68.40 3 68.60 13 8.17
2019-01-24 6239 1476370 1022 101542246 68.60 69.10 68.50 68.60 0.00 0% 68.60 9 68.70 4 8.17
2019-01-25 6239 4182276 2437 291608669 69.00 70.30 68.80 70.20 1.60 2.33% 70.10 192 70.20 28 8.36
2019-01-28 6239 3590475 2181 255931041 70.50 72.00 70.30 71.60 1.40 1.99% 71.50 10 71.60 47 8.52
2019-01-29 6239 3190486 1454 226575600 71.10 71.40 70.20 71.40 0.20 -0.28% 71.20 1 71.40 50 8.50
2019-01-30 6239 3106369 1572 219456884 71.50 71.50 70.40 70.70 0.70 -0.98% 70.60 4 70.70 25 8.42
2019-02-11 6239 8656103 5208 589779172 70.20 70.40 67.20 67.70 3.00 -4.24% 67.70 70 67.80 10 8.06
2019-02-12 6239 5141950 3220 348601848 67.70 68.20 67.10 67.90 0.20 0.3% 67.90 31 68.00 8 8.08
2019-02-13 6239 3662225 2302 249760825 68.30 68.80 67.50 68.60 0.70 1.03% 68.60 34 68.70 6 8.17
2019-02-14 6239 6113536 3736 428860958 70.70 71.20 69.00 69.50 0.90 1.31% 69.50 2 69.60 4 8.27
2019-02-18 6239 3911397 2260 274695379 70.40 70.80 69.60 70.00 0.00 0.72% 70.00 6 70.10 9 8.33
2019-02-19 6239 3659365 2178 259305486 70.10 71.50 70.10 71.10 1.10 1.57% 71.10 48 71.20 58 8.46
2019-02-20 6239 4664206 2579 334193680 71.20 72.20 71.00 71.90 0.80 1.13% 71.80 7 71.90 2 8.56
2019-02-21 6239 2901195 1900 207136885 71.90 72.00 71.00 71.60 0.30 -0.42% 71.50 443 71.60 4 8.52
2019-02-22 6239 3162318 1796 225412263 71.10 71.60 71.00 71.60 0.00 0% 71.50 8 71.70 54 8.52
2019-02-25 6239 3828499 2218 276433212 71.80 72.90 71.70 72.70 1.10 1.54% 72.60 9 72.70 19 8.65
2019-02-26 6239 5054435 2452 368556185 72.60 73.10 72.20 72.90 0.20 0.28% 72.90 1841 73.00 48 8.68
2019-02-27 6239 3358915 2024 240706688 72.70 72.80 71.30 71.60 1.30 -1.78% 71.60 33 71.70 9 8.52
2019-03-04 6239 3108700 2192 221796600 71.60 72.00 70.80 71.70 0.10 0.14% 71.60 20 71.70 7 8.54
2019-03-05 6239 2497687 1618 177975169 71.30 71.50 71.00 71.40 0.30 -0.42% 71.40 8 71.50 15 8.50
2019-03-06 6239 2749569 1350 197783741 71.80 72.20 71.50 72.10 0.70 0.98% 72.00 47 72.10 20 8.58
2019-03-07 6239 2129104 1504 151646498 71.40 71.90 71.00 71.10 1.00 -1.39% 71.10 1 71.20 22 8.46
2019-03-08 6239 3262920 1746 229403080 71.00 71.00 70.00 70.40 0.70 -0.98% 70.40 96 70.50 21 8.38
2019-03-11 6239 1696398 1027 119017195 69.90 70.40 69.90 70.00 0.40 -0.57% 70.00 240 70.30 19 8.33
2019-03-12 6239 3185813 1992 223741379 70.50 70.80 69.80 70.10 0.10 0.14% 70.00 5 70.10 20 8.35
2019-03-13 6239 1857947 867 130524169 70.70 70.70 70.00 70.50 0.40 0.57% 70.50 4 70.60 12 8.39
2019-03-14 6239 2987726 1438 210520807 70.70 70.80 70.10 70.20 0.30 -0.43% 70.20 116 70.30 3 8.36
2019-03-15 6239 5601380 2699 401000818 70.60 72.40 70.50 71.60 1.40 1.99% 71.60 24 71.80 11 8.52
2019-03-18 6239 2116392 1467 152688411 72.00 72.50 71.60 72.40 0.80 1.12% 72.30 43 72.40 46 8.62
2019-03-19 6239 3257389 1720 235023609 72.60 72.70 71.80 72.00 0.40 -0.55% 71.90 126 72.00 28 8.57
2019-03-20 6239 2457472 1335 176832904 72.20 72.60 71.60 71.80 0.20 -0.28% 71.80 84 71.90 11 8.55
2019-03-21 6239 2021540 1454 146217212 72.40 72.60 72.10 72.30 0.50 0.7% 72.20 18 72.30 13 8.61
2019-03-22 6239 4570484 2917 333772492 72.70 73.50 72.50 73.10 0.80 1.11% 73.10 10 73.20 183 8.70
2019-03-25 6239 1941914 1158 139682308 72.60 72.60 71.50 72.00 1.10 -1.5% 72.00 14 72.20 14 8.57
2019-03-26 6239 1867752 1327 135127393 72.70 72.80 72.10 72.10 0.10 0.14% 72.10 38 72.20 2 8.58
2019-03-27 6239 3633949 2395 261304728 72.20 72.60 71.30 72.00 0.10 -0.14% 72.00 162 72.10 1 8.57
2019-03-28 6239 3019092 2120 217428115 72.00 72.40 71.70 71.80 0.20 -0.28% 71.80 20 71.90 1 8.55
2019-03-29 6239 4360484 2668 316561163 72.00 73.20 71.60 72.80 1.00 1.39% 72.80 15 72.90 47 9.08
2019-04-01 6239 8121332 4644 606808343 73.40 75.90 73.00 75.10 2.30 3.16% 75.00 33 75.10 16 9.36
2019-04-02 6239 4697007 2937 353237720 76.20 76.70 74.50 75.20 0.10 0.13% 75.10 40 75.20 34 9.38
2019-04-03 6239 3104708 2218 234931980 75.50 76.20 75.00 76.00 0.80 1.06% 75.90 5 76.00 175 9.48
2019-04-08 6239 3461415 1813 264790691 77.00 77.10 76.10 76.60 0.60 0.79% 76.50 2 76.60 173 9.55
2019-04-09 6239 2469888 1569 188113431 76.60 76.70 75.50 76.40 0.20 -0.26% 76.40 4 76.50 107 9.53
2019-04-10 6239 5136513 2834 384886175 75.70 75.70 74.20 75.00 1.40 -1.83% 75.00 28 75.10 51 9.35
2019-04-11 6239 5077749 2993 375213726 74.30 74.50 73.40 74.00 1.00 -1.33% 73.90 61 74.00 130 9.23
2019-04-12 6239 6012224 2169 445238626 74.10 74.70 73.50 73.90 0.10 -0.14% 73.90 19 74.00 23 9.21
2019-04-15 6239 2760265 1675 204338330 74.10 74.40 73.50 74.10 0.20 0.27% 74.10 38 74.20 3 9.24
2019-04-17 6239 3212183 1675 242055165 75.90 76.00 74.70 75.80 0.40 2.29% 75.70 25 75.80 13 9.45
2019-04-18 6239 4472392 2558 334269580 76.40 76.40 74.10 74.40 1.40 -1.85% 74.40 4 74.50 20 9.28
2019-04-19 6239 2056704 970 154210200 75.00 75.40 74.50 74.80 0.40 0.54% 74.70 32 74.80 43 9.33
2019-04-22 6239 3017112 1338 226506605 75.60 75.70 74.70 75.40 0.60 0.8% 75.20 1 75.40 64 9.40
2019-04-23 6239 3215913 1902 240321975 75.60 75.60 74.10 75.00 0.40 -0.53% 75.00 32 75.10 15 9.35
2019-04-24 6239 5648505 3126 419154412 74.60 74.70 73.60 74.20 0.80 -1.07% 74.10 27 74.20 6 9.25
2019-04-25 6239 3593602 2068 269661948 74.30 75.80 74.20 75.60 1.40 1.89% 75.50 30 75.60 2 9.43
2019-04-26 6239 5089607 3063 386514032 75.50 76.30 75.00 76.00 0.40 0.53% 76.00 477 76.10 26 9.48
2019-04-29 6239 2933365 1915 222846340 76.30 76.30 75.00 76.00 0.00 0% 76.00 544 76.10 11 9.48
2019-04-30 6239 4735005 2657 360336987 75.70 77.00 74.90 77.00 1.00 1.32% 76.80 1 77.00 91 9.60
2019-05-02 6239 2484405 1815 192039285 77.30 77.70 76.90 77.00 0.00 0% 77.00 379 77.10 10 9.60
2019-05-03 6239 2094166 1326 161798611 77.10 77.90 76.30 77.60 0.60 0.78% 77.60 1 77.70 24 9.68
2019-05-06 6239 3507321 2432 267001196 77.00 77.00 75.40 75.80 1.80 -2.32% 75.80 46 75.90 3 9.45
2019-05-07 6239 2257804 1404 173727921 76.70 77.50 76.20 77.30 1.50 1.98% 77.20 11 77.30 22 9.64
2019-05-08 6239 2232179 1374 171269736 76.80 77.30 75.50 76.60 0.70 -0.91% 76.60 5 76.80 53 9.55
2019-05-09 6239 3535484 2139 271056422 76.90 77.60 76.10 76.50 0.10 -0.13% 76.30 7 76.50 14 9.54
2019-05-10 6239 2547497 1541 194275417 77.00 77.10 75.50 76.00 0.50 -0.65% 75.80 35 76.00 30 9.48
2019-05-13 6239 2843850 1625 212456650 75.90 75.90 74.00 74.40 1.60 -2.11% 74.40 87 74.50 17 9.28
2019-05-14 6239 2745980 1767 203000603 73.20 74.70 72.50 73.90 0.50 -0.67% 73.90 312 74.20 9 9.57
2019-05-15 6239 1788026 1110 134266950 75.00 75.60 74.50 75.40 1.50 2.03% 75.30 3 75.40 12 9.77
2019-05-16 6239 2716475 1600 203293084 75.00 75.70 74.10 74.10 1.30 -1.72% 74.10 103 74.20 1 9.60
2019-05-17 6239 1970644 1237 146362918 75.20 75.20 73.80 74.10 0.00 0% 74.00 15 74.10 11 9.60
2019-05-20 6239 1612236 1084 119468464 74.00 74.70 73.80 74.30 0.20 0.27% 74.00 35 74.30 45 9.62
2019-05-22 6239 1343957 868 100032007 74.50 75.00 74.00 74.00 0.60 -0.4% 74.00 67 74.10 6 9.59
2019-05-23 6239 2863291 1549 211510791 74.00 74.30 73.20 74.00 0.00 0% 74.00 24 74.10 2 9.59
2019-05-24 6239 2806859 2052 206146966 74.50 74.50 72.80 73.00 1.00 -1.35% 72.90 43 73.00 60 9.46
2019-05-27 6239 1527685 1011 110859429 72.90 72.90 72.40 72.60 0.40 -0.55% 72.50 52 72.60 10 9.40
2019-05-28 6239 3264117 766 238270541 72.60 73.20 72.40 73.20 0.60 0.83% 73.10 21 73.20 58 9.48
2019-05-29 6239 2613761 1716 188684070 72.90 72.90 71.70 71.80 1.40 -1.91% 71.80 17 72.00 91 9.30
2019-05-30 6239 2032063 1149 147125557 72.00 73.20 71.60 72.40 0.60 0.84% 72.30 100 72.40 6 9.38
2019-05-31 6239 2136316 1336 157644374 72.40 74.40 72.40 74.30 1.90 2.62% 74.10 7 74.30 36 9.62
2019-06-03 6239 2184853 1497 161822174 74.00 74.80 72.80 74.60 0.30 0.4% 74.40 1 74.60 11 9.66
2019-06-04 6239 1534387 1109 114773165 74.60 75.50 74.20 74.60 0.00 0% 74.50 1 74.60 11 9.66
2019-06-05 6239 2238840 1238 168323513 74.60 75.80 74.60 74.70 0.10 0.13% 74.70 49 75.00 21 9.68
2019-06-06 6239 1933475 1277 144202180 75.00 75.40 73.70 74.10 0.60 -0.8% 74.00 16 74.10 49 9.60
2019-06-10 6239 1252630 739 93576381 74.40 75.20 74.10 75.20 1.10 1.48% 75.10 3 75.20 27 9.74
2019-06-11 6239 1138172 738 85376000 75.90 75.90 74.70 75.40 0.20 0.27% 75.30 7 75.40 308 9.77
2019-06-12 6239 800685 509 60195779 75.40 75.50 74.90 75.30 0.10 -0.13% 75.20 23 75.30 37 9.75
2019-06-13 6239 835421 560 62673456 75.30 75.30 74.80 75.20 0.10 -0.13% 75.10 7 75.20 9 9.74
2019-06-14 6239 1424772 872 106082303 74.90 75.00 74.00 74.00 1.20 -1.6% 74.00 37 74.40 9 9.59
2019-06-17 6239 1044732 633 77435668 74.10 74.90 73.80 73.80 0.20 -0.27% 73.80 34 74.00 5 9.56
2019-06-18 6239 815595 576 60258930 73.90 74.10 73.70 73.90 0.10 0.14% 73.80 14 73.90 5 9.57
2019-06-19 6239 3242262 2210 243668179 74.30 75.90 74.30 75.90 2.00 2.71% 75.80 2 75.90 9 9.83
2019-06-20 6239 2422683 1692 185286577 76.20 76.90 76.00 76.90 1.00 1.32% 76.80 12 76.90 43 9.96
2019-06-21 6239 2064217 1194 158149492 77.20 77.50 76.00 76.00 0.90 -1.17% 76.00 10 76.30 24 9.84
2019-06-24 6239 939167 501 71602938 76.10 76.70 76.00 76.00 0.00 0% 76.00 40 76.60 63 9.84
2019-06-25 6239 1575483 959 119092214 76.50 76.50 75.20 75.20 0.80 -1.05% 75.20 27 75.60 2 9.74
2019-06-26 6239 1678509 1172 127234630 75.40 76.40 74.70 75.90 0.70 0.93% 75.80 10 75.90 13 9.83
2019-06-27 6239 2548132 1528 194543467 76.40 76.80 75.80 76.20 0.30 0.4% 76.20 7 76.30 6 9.87
2019-06-28 6239 1845249 967 140540396 76.60 76.70 75.80 76.00 0.20 -0.26% 75.90 6 76.00 46 9.84
2019-07-01 6239 2797126 1658 216669067 76.60 77.80 76.60 77.80 1.80 2.37% 77.70 16 77.80 7 10.08
2019-07-02 6239 3636848 1309 283345051 77.80 78.30 77.30 78.30 0.50 0.64% 78.20 1 78.30 59 10.14
2019-07-03 6239 1346789 986 105028180 78.40 78.50 77.60 78.10 0.20 -0.26% 77.90 41 78.10 5 10.12
2019-07-04 6239 1592407 933 123839840 78.10 78.10 77.50 77.90 0.20 -0.26% 77.80 46 77.90 57 10.09
2019-07-05 6239 1119900 771 87261649 78.20 78.20 77.70 78.00 0.10 0.13% 78.00 2 78.10 22 10.10
2019-07-08 6239 2553688 1412 196946334 78.00 78.10 76.50 77.00 1.00 -1.28% 76.90 1 77.00 90 9.97
2019-07-09 6239 2195514 1303 167649319 77.00 77.00 76.00 76.40 0.60 -0.78% 76.30 87 76.40 115 9.90
2019-07-10 6239 3467236 2229 271921691 77.20 79.80 77.20 79.20 2.80 3.66% 79.10 4 79.20 18 10.26
2019-07-11 6239 2699695 1619 213131638 80.10 80.10 78.20 78.60 0.60 -0.76% 78.50 37 78.60 520 10.18
2019-07-12 6239 1616456 878 126553490 79.00 79.00 78.00 78.50 0.10 -0.13% 78.40 43 78.50 1 10.17
2019-07-15 6239 1833790 1078 143715490 79.20 79.20 78.00 78.30 0.20 -0.25% 78.20 55 78.30 100 10.14
2019-07-16 6239 4182379 2843 335668950 78.80 81.50 78.60 80.50 2.20 2.81% 80.50 49 80.60 8 10.43
2019-07-17 6239 1456093 1049 115866989 80.10 80.30 79.20 79.40 1.10 -1.37% 79.40 3 79.50 1 10.28
2019-07-18 6239 1230999 797 97422214 79.50 79.60 78.90 78.90 0.50 -0.63% 78.90 5 79.00 3 10.22
2019-07-19 6239 1375220 993 109562607 79.50 80.30 79.20 79.60 0.70 0.89% 79.60 10 79.70 28 10.31
2019-07-22 6239 1302202 812 104188992 79.60 80.50 79.40 80.20 0.60 0.75% 80.20 175 80.30 3 10.39
2019-07-23 6239 1832712 1395 148014268 81.00 81.50 80.20 80.30 0.10 0.12% 80.30 13 80.40 1 10.40
2019-07-24 6239 15144132 7610 1299614251 83.00 87.40 83.00 87.20 6.90 8.59% 87.10 1 87.20 51 11.30
2019-07-25 6239 7992580 4780 695764460 87.50 87.90 85.50 87.00 0.20 -0.23% 87.00 353 87.10 4 11.27
2019-07-26 6239 4179830 2713 360867480 86.30 86.90 85.60 86.10 0.90 -1.03% 86.10 12 86.20 2 11.15
2019-07-29 6239 5121868 2440 444454548 87.70 88.10 85.60 85.80 0.30 -0.35% 85.80 29 86.10 4 11.11
2019-07-30 6239 4406634 2117 376408752 87.00 87.00 84.30 84.70 1.10 -1.28% 84.70 8 84.80 440 10.97
2019-07-31 6239 6607560 3275 563345622 86.40 86.40 84.30 85.60 0.90 1.06% 85.50 6 85.60 67 11.09
2019-08-01 6239 8443545 3712 680376069 80.30 80.70 79.00 79.60 0.00 -7.01% 79.60 6 79.70 6 10.31
2019-08-02 6239 5666203 3341 440021428 79.00 79.50 77.00 77.50 2.10 -2.64% 77.50 13 77.60 81 10.04
2019-08-05 6239 2677687 1973 204842979 77.30 78.00 76.00 76.30 1.20 -1.55% 76.30 49 76.60 9 9.88
2019-08-06 6239 3991809 2852 295941375 74.00 75.00 72.80 74.60 1.70 -2.23% 74.60 18 74.70 4 9.66
2019-08-07 6239 3381101 2174 253436475 75.00 76.00 74.40 74.40 0.20 -0.27% 74.40 37 74.60 6 9.64
2019-08-08 6239 2299332 1524 171462095 74.50 75.30 74.10 74.40 0.00 0% 74.40 40 74.50 2 9.64
2019-08-12 6239 1655406 1112 122652766 74.20 74.80 73.30 73.80 0.60 -0.81% 73.80 51 74.00 1 9.56
2019-08-13 6239 1558224 1058 114520227 73.80 74.00 73.10 73.40 0.40 -0.54% 73.30 49 73.40 7 9.51
2019-08-14 6239 2342668 1494 172941762 74.30 74.50 73.30 73.30 0.10 -0.14% 73.30 94 73.40 15 10.50
2019-08-15 6239 2174212 1427 157000728 72.70 72.90 71.80 71.90 1.40 -1.91% 71.90 112 72.10 1 10.30
2019-08-16 6239 2113298 1247 152711691 72.00 72.70 71.90 72.00 0.10 0.14% 72.00 170 72.20 25 10.32
2019-08-19 6239 1476641 1055 107766614 72.60 73.40 72.40 73.00 1.00 1.39% 73.00 6 73.10 2 10.46
2019-08-20 6239 3059700 1968 227931800 74.00 75.20 73.90 74.40 1.40 1.92% 74.40 20 74.50 53 10.66
2019-08-21 6239 1957183 1306 145756172 74.80 74.90 74.00 74.00 0.40 -0.54% 73.90 70 74.00 9 10.60
2019-08-22 6239 2106009 1214 157519078 74.60 75.20 74.40 74.80 0.80 1.08% 74.60 5 74.80 80 10.72
2019-08-23 6239 2512628 1319 187941586 74.80 75.40 74.10 75.10 0.30 0.4% 75.00 3 75.10 70 10.76
2019-08-26 6239 2221585 1548 162479286 73.60 73.80 72.50 73.00 2.10 -2.8% 73.00 339 73.30 14 10.46
2019-08-27 6239 3739241 1215 274894175 73.60 73.90 72.90 73.60 0.60 0.82% 73.50 1 73.60 249 10.54
2019-08-28 6239 1228076 794 90348201 73.60 74.10 73.20 73.80 0.20 0.27% 73.70 7 73.80 99 10.57
2019-08-29 6239 1213112 762 89489288 73.80 74.20 73.40 73.90 0.10 0.14% 73.80 13 73.90 19 10.59
2019-08-30 6239 4417958 1723 330836141 74.50 75.20 74.20 75.10 1.20 1.62% 75.00 566 75.10 38 10.76
2019-09-02 6239 1885471 1250 143411731 76.00 76.50 75.40 76.30 1.20 1.6% 76.20 5 76.30 93 10.93
2019-09-03 6239 3564478 2225 275748506 76.50 78.00 76.20 77.00 0.70 0.92% 77.00 27 77.10 2 11.03
2019-09-04 6239 2390737 1456 185020940 77.10 77.90 76.50 77.40 0.40 0.52% 77.40 34 77.50 91 11.09
2019-09-05 6239 3876053 2080 303903870 78.50 79.30 77.50 78.90 1.50 1.94% 78.80 2 78.90 48 11.30
2019-09-06 6239 10030061 5551 815915136 80.00 82.20 80.00 81.50 2.60 3.3% 81.40 57 81.70 9 11.68
2019-09-09 6239 6353658 3594 525745414 82.20 83.50 81.70 83.20 1.70 2.09% 83.10 21 83.20 68 11.92
2019-09-10 6239 6772983 3900 569432966 83.40 84.90 83.30 84.20 1.00 1.2% 84.20 29 84.30 71 12.06
2019-09-11 6239 4105436 2377 345141330 84.60 85.30 83.30 84.20 0.00 0% 84.10 23 84.20 114 12.06
2019-09-12 6239 3043009 2150 256642754 84.80 84.80 83.90 84.50 0.30 0.36% 84.40 15 84.50 251 12.11
2019-09-16 6239 2843823 1820 239593856 84.50 85.00 83.20 84.50 0.00 0% 84.40 8 84.50 94 12.11
2019-09-17 6239 2053597 1399 173688117 84.30 85.00 83.80 85.00 0.50 0.59% 84.90 15 85.00 592 12.18
2019-09-18 6239 8263925 4751 712949438 86.50 88.50 84.60 84.70 0.30 -0.35% 84.70 15 84.90 3 12.13
2019-09-19 6239 5243737 3325 449941954 85.10 86.80 85.00 86.10 1.40 1.65% 86.00 9 86.10 43 12.34
2019-09-20 6239 3077425 1586 264370996 86.10 86.90 85.40 85.90 0.20 -0.23% 85.80 17 85.90 110 12.31
2019-09-23 6239 1332238 977 113880030 86.00 86.00 85.20 85.40 0.50 -0.58% 85.40 38 85.60 1 12.24
2019-09-24 6239 4742520 3201 412900482 85.60 87.60 85.60 87.50 2.10 2.46% 87.40 1 87.50 150 12.54
2019-09-25 6239 3368744 2473 294559096 87.40 88.00 86.50 87.80 0.30 0.34% 87.70 4 87.80 91 12.58
2019-09-26 6239 3888441 2000 341318738 88.20 88.90 86.90 87.40 0.40 -0.46% 87.40 6 87.60 33 12.52
2019-09-27 6239 3387175 2155 295670535 87.30 87.80 86.50 87.20 0.20 -0.23% 87.00 3 87.20 22 12.49
2019-10-01 6239 2814719 1708 247444153 88.00 88.90 87.00 87.50 0.30 0.34% 87.40 3 87.50 4 12.54
2019-10-02 6239 1746136 1426 153082398 87.00 88.00 87.00 87.80 0.30 0.34% 87.70 20 87.80 11 12.58
2019-10-03 6239 7068935 3216 606286228 86.00 86.70 85.20 85.60 2.20 -2.51% 85.50 21 85.60 1742 12.26
2019-10-04 6239 7087035 3621 617320310 86.40 88.40 85.80 86.00 0.40 0.47% 85.90 26 86.00 1508 12.32
2019-10-07 6239 2177137 1562 190079057 87.00 87.90 86.70 87.50 1.50 1.74% 87.30 10 87.50 225 12.54
2019-10-08 6239 3769319 2408 332342101 88.00 88.70 87.30 88.00 0.50 0.57% 87.90 1 88.00 43 12.61
2019-10-09 6239 5323873 3543 470815500 87.90 89.40 87.30 87.30 0.70 -0.8% 87.30 367 87.50 14 12.51
2019-10-14 6239 3998881 2771 353554796 88.80 89.30 87.60 88.50 1.20 1.37% 88.40 7 88.50 63 12.68
2019-10-15 6239 2469560 1791 218105342 88.90 88.90 87.70 88.50 0.00 0% 88.40 13 88.50 12 12.68
2019-10-16 6239 3749740 2718 329314721 88.80 88.80 87.20 88.00 0.50 -0.56% 87.90 18 88.00 360 12.61
2019-10-17 6239 3352434 1597 292847026 88.00 88.00 87.00 87.50 0.50 -0.57% 87.50 8 87.60 41 12.54
2019-10-18 6239 3311184 1160 289531308 87.50 88.20 87.20 87.40 0.10 -0.11% 87.20 25 87.40 106 12.52
2019-10-21 6239 2099868 1326 181913679 87.30 87.40 86.10 86.50 0.90 -1.03% 86.40 37 86.50 28 12.39
2019-10-22 6239 2080382 1370 181930859 86.80 87.90 86.80 87.90 1.40 1.62% 87.80 7 87.90 49 12.59
2019-10-23 6239 17474939 9981 1650988105 92.00 96.30 91.90 95.50 7.60 8.65% 95.40 21 95.50 62 13.68
2019-10-24 6239 11426909 6312 1090740355 97.00 97.00 94.70 95.40 0.10 -0.1% 95.20 17 95.40 163 13.67
2019-10-25 6239 7747186 3957 739913854 96.40 96.90 94.90 95.80 0.40 0.42% 95.60 1 95.80 11 13.72
2019-10-28 6239 4014092 2810 379330685 96.00 96.20 93.10 94.50 1.30 -1.36% 94.40 32 94.50 2 13.54
2019-10-29 6239 3606427 2397 341043847 95.20 95.20 93.70 95.00 0.50 0.53% 94.80 18 95.00 1473 13.61
2019-10-30 6239 7602240 4264 725017539 95.00 96.50 94.60 95.00 0.00 0% 94.90 17 95.00 38 13.61
2019-10-31 6239 3891171 2388 371413824 96.00 96.20 94.00 96.00 1.00 1.05% 95.80 38 96.00 154 13.75
2019-11-01 6239 3818797 2418 361897412 95.60 95.60 94.40 95.00 1.00 -1.04% 94.90 14 95.00 892 13.61
2019-11-04 6239 5573080 3600 540082660 95.90 98.00 95.10 97.50 2.50 2.63% 97.40 3 97.50 31 13.97
2019-11-05 6239 8084982 4698 784650354 98.00 99.00 95.80 97.40 0.10 -0.1% 97.40 8 97.50 97 13.95
2019-11-06 6239 5138461 3335 489976738 98.00 98.00 94.20 94.70 2.70 -2.77% 94.70 70 94.80 2 13.57
2019-11-07 6239 2769028 1572 263052242 95.40 96.00 94.50 94.70 0.00 0% 94.60 69 94.70 10 13.57
2019-11-08 6239 2122997 1355 200967318 95.00 95.80 94.20 94.30 0.40 -0.42% 94.30 3 94.40 8 13.51
2019-11-11 6239 3165802 1998 300508422 94.50 96.00 94.30 94.70 0.40 0.42% 94.50 1 94.70 19 13.57
2019-11-12 6239 3307452 1625 313593700 95.80 95.80 94.60 94.80 0.10 0.11% 94.80 8 94.90 2 13.58
2019-11-13 6239 2274815 1629 214978332 94.50 95.60 94.10 94.40 0.40 -0.42% 94.40 23 94.50 2 13.88
2019-11-14 6239 2838508 1778 269215003 94.90 95.20 94.30 94.70 0.30 0.32% 94.70 8 94.90 7 13.93
2019-11-15 6239 4385850 2800 423388100 96.30 97.90 95.60 96.00 1.30 1.37% 95.90 6 96.00 667 14.12
2019-11-18 6239 2257001 1380 217178591 96.10 96.80 95.70 96.80 0.80 0.83% 96.70 8 96.80 14 14.24
2019-11-19 6239 2620630 1846 252440846 96.30 97.70 95.70 95.70 1.10 -1.14% 95.70 27 95.90 17 14.07
2019-11-20 6239 3763119 2087 363124011 96.90 97.30 95.80 97.00 1.30 1.36% 96.90 31 97.00 172 14.26
2019-11-21 6239 5104582 2462 495504962 96.80 97.90 96.40 97.20 0.20 0.21% 97.20 17 97.40 39 14.29
2019-11-22 6239 9925460 5700 979574349 97.50 100.50 97.00 97.50 0.30 0.31% 97.20 19 97.50 18 14.34
2019-11-25 6239 2569267 1564 249086189 97.80 98.40 96.20 96.70 0.80 -0.82% 96.60 22 96.70 36 14.22
2019-11-26 6239 3820261 1206 369154882 97.10 97.40 96.50 96.50 0.20 -0.21% 96.50 33 96.70 2 14.19
2019-11-27 6239 2056128 1510 197843972 96.50 96.90 95.30 96.90 0.40 0.41% 96.70 3 96.90 43 14.25
2019-11-28 6239 824204 678 79725340 97.10 97.10 96.20 96.80 0.10 -0.1% 96.80 9 96.90 19 14.24
2019-11-29 6239 2449129 1728 232238432 96.50 96.50 94.10 94.10 2.70 -2.79% 94.10 101 94.20 19 13.84
2019-12-02 6239 3241506 2053 300161358 94.40 94.40 91.50 93.40 0.70 -0.74% 93.40 6 93.50 30 14.17
2019-12-03 6239 2722212 2019 258478677 93.00 96.00 92.50 95.20 1.80 1.93% 95.00 8 95.20 4 14.45
2019-12-04 6239 1585154 1177 149119751 94.50 95.50 93.80 93.90 1.30 -1.37% 93.90 64 94.20 5 14.25
2019-12-05 6239 3003006 2305 288612872 94.80 96.80 94.10 96.30 2.40 2.56% 96.00 1 96.30 31 14.61
2019-12-06 6239 2720027 1831 263775894 97.00 98.30 95.80 96.60 0.30 0.31% 96.50 8 96.60 18 14.66
2019-12-09 6239 2753631 1752 262911525 98.00 98.00 94.50 94.50 2.10 -2.17% 94.50 112 94.80 38 14.34
2019-12-10 6239 4371934 2832 422403927 94.90 97.30 94.20 96.50 2.00 2.12% 96.50 34 96.60 7 14.64
2019-12-11 6239 4746427 2965 464241446 96.90 98.50 96.50 98.10 1.60 1.66% 98.00 5 98.10 8 14.89
2019-12-12 6239 6733955 4065 671323204 99.30 100.50 98.60 99.80 1.70 1.73% 99.70 10 99.80 7 15.14
2019-12-13 6239 7219659 4316 726687100 101.50 102.00 99.50 100.50 0.70 0.7% 100.00 321 101.00 277 15.25
2019-12-16 6239 9304096 4725 970459500 102.00 106.00 101.50 105.00 4.50 4.48% 104.50 88 105.00 77 15.93
2019-12-17 6239 7177793 4756 753734359 107.00 108.00 103.00 105.00 0.00 0% 104.50 35 105.00 201 15.93
2019-12-18 6239 2960907 1781 310588274 106.00 106.00 104.00 105.00 0.00 0% 104.50 380 105.00 24 15.93
2019-12-19 6239 2123335 1345 219561663 105.00 105.00 102.00 104.00 1.00 -0.95% 103.50 66 104.00 4 15.78
2019-12-20 6239 7071929 2621 724006258 105.50 106.00 101.50 101.50 2.50 -2.4% 101.50 419 102.00 3 15.40
2019-12-23 6239 5800143 2282 589186863 102.50 104.00 100.50 100.50 1.00 -0.99% 100.50 105 101.50 2 15.25
2019-12-24 6239 5623738 1740 571071276 101.00 102.00 100.50 102.00 1.50 1.49% 102.00 92 102.50 262 15.48
2019-12-25 6239 960871 577 98692772 102.00 103.50 102.00 102.00 0.00 0% 102.00 95 102.50 38 15.48
2019-12-26 6239 908347 637 92281547 102.50 102.50 101.00 101.50 0.50 -0.49% 101.00 270 101.50 1 15.40
2019-12-27 6239 1396114 1060 141008900 102.00 102.50 100.50 101.00 0.50 -0.49% 101.00 16 101.50 261 15.33
2019-12-30 6239 1628952 840 164055665 101.00 101.50 100.00 100.50 0.50 -0.5% 100.50 175 101.00 4 15.25
2019-12-31 6239 2256373 1313 225741019 100.50 101.00 99.20 99.80 0.70 -0.7% 99.70 23 99.80 73 15.14