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　　98.40
0
0%		98.10
-0.3
-0.3%		100.00
1.9
1.94%		98.50
-1.5
-1.5%		97.20
-1.3
-1.32%		 　98.20
1
1.03%		98.10
-0.1
-0.1%		98.60
0.5
0.51%		99.00
0.4
0.41%		98.50
-0.5
-0.51%		 　99.20
0.7
0.71%		99.20
0
0%		98.50
-0.7
-0.71%		99.50
1
1.02%		98.40
-1.1
-1.11%		 　98.00
-0.4
-0.41%		98.10
0.1
0.1%		97.60
-0.5
-0.51%		 97.9
2 月　　　　　　95.40
-2.2
-2.25%		95.30
-0.1
-0.1%		96.50
1.2
1.26%		97.00
0.5
0.52%		96.20
-0.8
-0.82%		 　95.30
-0.9
-0.94%		95.50
0.2
0.21%		95.80
0.3
0.31%		97.40
1.6
1.67%		96.80
-0.6
-0.62%		 　96.10
-0.7
-0.72%		95.00
-1.1
-1.14%		94.90
-0.1
-0.11%		92.70
-2.2
-2.32%		94.20
1.5
1.62%		 95.56
3 月95.40
1.2
1.27%		96.20
0.8
0.84%		97.30
1.1
1.14%		 　　94.90
-2.4
-2.47%		93.20
-1.7
-1.79%		95.50
2.3
2.47%		96.50
1
1.05%		96.90
0.4
0.41%		 　97.80
0.9
0.93%		96.00
-1.8
-1.84%		94.80
-1.2
-1.25%		96.80
2
2.11%		98.30
1.5
1.55%		 　97.80
-0.5
-0.51%		97.40
-0.4
-0.41%		96.60
-0.8
-0.82%		95.50
-1.1
-1.14%		95.70
0.2
0.21%		 　95.30
-0.4
-0.42%		95.40
0.1
0.1%		95.30
-0.1
-0.1%		95.00
-0.3
-0.31%		96.13
4 月95.60
0.6
0.63%		 　　　95.10
-0.5
-0.52%		94.20
-0.9
-0.95%		94.00
-0.2
-0.21%		 　93.70
-0.3
-0.32%		92.60
-1.1
-1.17%		93.70
1.1
1.19%		93.70
0
0%		93.20
-0.5
-0.53%		 　93.10
-0.1
-0.11%		94.10
1
1.07%		94.00
-0.1
-0.11%		94.00
0
0%		94.00
0
0%		 　91.80
-2.2
-2.34%		94.50
2.7
2.94%		95.80
1.3
1.38%		93.20
-2.6
-2.71%		93.40
0.2
0.21%		 93.75
5 月　　93.20
-0.2
-0.21%		93.80
0.6
0.64%		94.40
0.6
0.64%		93.80
-0.6
-0.64%		 　93.30
-0.5
-0.53%		93.50
0.2
0.21%		93.20
-0.3
-0.32%		93.50
0.3
0.32%		93.30
-0.2
-0.21%		 　93.60
0.3
0.32%		94.80
1.2
1.28%		95.80
1
1.05%		95.80
0
0%		96.00
0.2
0.21%		 　96.40
0.4
0.42%		96.20
-0.2
-0.21%		96.00
-0.2
-0.21%		97.10
1.1
1.15%		97.10
0
0%		 　97.70
0.6
0.62%		97.90
0.2
0.2%		95.1
6 月97.70
-0.2
-0.2%		98.70
1
1.02%		 　　98.50
-0.2
-0.2%		98.50
0
0%		99.20
0.7
0.71%		99.20
0
0%		99.10
-0.1
-0.1%		 　97.40
-1.7
-1.72%		98.60
1.2
1.23%		98.80
0.2
0.2%		97.50
-1.3
-1.32%		95.70
-1.8
-1.85%		 　94.40
-1.3
-1.36%		95.70
1.3
1.38%		95.10
-0.6
-0.63%		94.50
-0.6
-0.63%		93.80
-0.7
-0.74%		 　95.30
1.5
1.6%		94.70
-0.6
-0.63%		94.20
-0.5
-0.53%		87.80
-6.4
-6.79%		 96.07
7 月87.70
-0.1
-0.11%		 　84.60
-3.1
-3.53%		85.60
1
1.18%		82.60
-3
-3.5%		83.90
1.3
1.57%		86.40
2.5
2.98%		 　86.20
-0.2
-0.23%		84.20
-2
-2.32%		85.30
1.1
1.31%		86.80
1.5
1.76%		88.00
1.2
1.38%		 　92.30
4.3
4.89%		92.30
0
0%		92.10
-0.2
-0.22%		92.30
0.2
0.22%		91.90
-0.4
-0.43%		 　91.00
-0.9
-0.98%		89.50
-1.5
-1.65%		90.50
1
1.12%		90.40
-0.1
-0.11%		85.40
-5
-5.53%		 87.88
8 月84.80
-0.6
-0.7%		84.70
-0.1
-0.12%		84.90
0.2
0.24%		84.80
-0.1
-0.12%		86.00
1.2
1.42%		 　86.70
0.7
0.81%		86.10
-0.6
-0.69%		85.50
-0.6
-0.7%		86.50
1
1.17%		87.20
0.7
0.81%		 　87.00
-0.2
-0.23%		87.00
0
0%		86.90
-0.1
-0.11%		85.80
-1.1
-1.27%		87.90
2.1
2.45%		 　87.90
0
0%		86.50
-1.4
-1.59%		86.80
0.3
0.35%		86.80
0
0%		87.30
0.5
0.58%		 　85.10
-2.2
-2.52%		85.50
0.4
0.47%		85.40
-0.1
-0.12%		86.29
9 月84.80
-0.6
-0.7%		84.40
-0.4
-0.47%		 　82.60
-1.8
-2.13%		82.30
-0.3
-0.36%		80.80
-1.5
-1.82%		81.50
0.7
0.87%		 　　81.90
0.4
0.49%		82.30
0.4
0.49%		80.90
-1.4
-1.7%		80.70
-0.2
-0.25%		81.50
0.8
0.99%		 　80.10
-1.4
-1.72%		80.30
0.2
0.25%		80.40
0.1
0.12%		80.50
0.1
0.12%		80.20
-0.3
-0.37%		 　78.90
-1.3
-1.62%		79.00
0.1
0.13%		78.50
-0.5
-0.63%		77.50
-1
-1.27%		77.10
-0.4
-0.52%		 80.63
10 月　　76.60
-0.5
-0.65%		78.40
1.8
2.35%		77.90
-0.5
-0.64%		78.50
0.6
0.77%		77.10
-1.4
-1.78%		 　　73.00
-4.1
-5.32%		70.00
-3
-4.11%		70.10
0.1
0.14%		71.80
1.7
2.43%		 　71.30
-0.5
-0.7%		71.80
0.5
0.7%		71.00
-0.8
-1.11%		71.60
0.6
0.85%		71.50
-0.1
-0.14%		 　72.40
0.9
1.26%		71.90
-0.5
-0.69%		72.00
0.1
0.14%		73.60
1.6
2.22%		72.70
-0.9
-1.22%		 74.60
1.9
2.61%		73.35
11 月73.80
-0.8
-1.07%		74.00
0.2
0.27%		74.00
0
0%		75.00
1
1.35%		 　77.20
2.2
2.93%		76.80
-0.4
-0.52%		78.10
1.3
1.69%		77.80
-0.3
-0.38%		79.60
1.8
2.31%		 　80.80
1.2
1.51%		80.70
-0.1
-0.12%		82.20
1.5
1.86%		82.40
0.2
0.24%		82.70
0.3
0.36%		 　82.20
-0.5
-0.6%		83.00
0.8
0.97%		83.70
0.7
0.84%		84.30
0.6
0.72%		83.10
-1.2
-1.42%		 　82.60
-0.5
-0.6%		82.30
-0.3
-0.36%		83.60
1.3
1.58%		 80.29
12 月85.20
1.6
1.91%		86.20
1
1.17%		 　85.10
-1.1
-1.28%		84.30
-0.8
-0.94%		82.90
-1.4
-1.66%		82.00
-0.9
-1.09%		82.60
0.6
0.73%		 　82.60
0
0%		86.90
4.3
5.21%		83.80
-3.1
-3.57%		83.70
-0.1
-0.12%		82.10
-1.6
-1.91%		 99.20
17.1
20.83%		79.80
-19.4
-19.56%		79.70
-0.1
-0.13%		79.70
0
0%		80.80
1.1
1.38%		81.30
0.5
0.62%		 　81.80
0.5
0.62%		81.50
-0.3
-0.37%		80.90
-0.6
-0.74%		80.30
-0.6
-0.74%		79.20
-1.1
-1.37%		　83.71

說明:最高漲幅:20.83%最低跌幅:-19.56% 最高價:100.00最低價:70.00平均價:88.78,灰色底表示週末,漲129天(160.8)元,跌163天(-177.8)元,平盤18天
21%=2,5%=3,3%=7,2%=22,1%=62,0%=51,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=5,-6%=31,-7%=52,-8%=67,

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
2022-01-03 6239 2786178 1725 274009547 98.50 99.10 97.70 98.40 0.70 0% 98.20 4 98.40 61 9.39
2022-01-04 6239 2931109 2070 287241976 98.90 98.90 97.60 98.10 0.30 -0.3% 98.00 8 98.10 9 9.36
2022-01-05 6239 5645561 3441 558970745 97.90 100.00 97.90 100.00 1.90 1.94% 99.90 2 100.00 58 9.54
2022-01-06 6239 5862024 3698 579773524 99.30 99.90 98.40 98.50 1.50 -1.5% 98.50 33 98.70 8 9.40
2022-01-07 6239 4913765 2760 479873951 98.60 99.10 97.20 97.20 1.30 -1.32% 97.20 102 97.30 62 9.27
2022-01-10 6239 3606504 2317 352337781 97.30 98.40 96.70 98.20 1.00 1.03% 98.20 42 98.30 18 9.37
2022-01-11 6239 3141159 2326 308464077 98.20 98.70 97.80 98.10 0.10 -0.1% 97.90 15 98.10 15 9.36
2022-01-12 6239 3198034 2309 315266973 98.40 98.90 98.10 98.60 0.50 0.51% 98.60 11 98.70 38 9.41
2022-01-13 6239 5373482 3825 533468866 99.30 100.50 98.60 99.00 0.40 0.41% 98.90 5 99.00 2589 9.45
2022-01-14 6239 4074054 2981 401900244 99.50 99.60 98.30 98.50 0.50 -0.51% 98.40 18 98.50 1373 9.40
2022-01-17 6239 2950397 1497 291389160 98.50 99.20 98.30 99.20 0.70 0.71% 99.10 1 99.20 46 9.47
2022-01-18 6239 3658525 2302 363418003 99.60 99.90 98.80 99.20 0.00 0% 99.00 45 99.20 62 9.47
2022-01-19 6239 3228133 2006 318383822 98.90 99.50 98.20 98.50 0.70 -0.71% 98.40 37 98.50 426 9.40
2022-01-20 6239 2368182 1580 234587305 98.50 99.50 98.50 99.50 1.00 1.02% 99.30 25 99.50 23 9.49
2022-01-21 6239 4303368 3459 423836383 99.00 99.30 98.20 98.40 1.10 -1.11% 98.30 1 98.40 100 9.39
2022-01-24 6239 2713331 1712 265417941 98.00 98.40 97.30 98.00 0.40 -0.41% 98.00 31 98.10 1 9.35
2022-01-25 6239 2909607 2279 284698081 97.50 98.20 97.30 98.10 0.10 0.1% 98.00 40 98.10 24 9.36
2022-01-26 6239 5431727 3244 533039946 99.00 99.10 97.50 97.60 0.50 -0.51% 97.60 118 97.70 1 9.31
2022-02-07 6239 8590724 5804 822804110 98.10 98.10 94.90 95.40 2.20 -2.25% 95.40 102 95.50 129 9.10
2022-02-08 6239 6618558 4041 631797748 96.00 96.10 95.00 95.30 0.10 -0.1% 95.30 18 95.40 1 9.09
2022-02-09 6239 2991789 1693 287395233 95.60 96.50 95.60 96.50 1.20 1.26% 96.50 179 96.60 19 9.21
2022-02-10 6239 5101594 2586 494545042 97.00 97.50 96.50 97.00 0.50 0.52% 96.90 92 97.00 8 9.26
2022-02-11 6239 4730968 3236 456252009 97.00 97.20 96.00 96.20 0.80 -0.82% 96.20 21 96.30 17 9.18
2022-02-14 6239 4455474 2909 424107267 95.60 95.60 94.80 95.30 0.90 -0.94% 95.30 99 95.40 3 9.09
2022-02-15 6239 2752274 2305 263427834 95.50 96.10 95.10 95.50 0.20 0.21% 95.50 152 95.60 1 9.11
2022-02-16 6239 3342464 2070 321052580 96.10 96.60 95.70 95.80 0.30 0.31% 95.80 59 96.00 231 9.14
2022-02-17 6239 3449802 2249 335521685 96.40 97.70 96.10 97.40 1.60 1.67% 97.40 25 97.50 78 9.29
2022-02-18 6239 2883165 2208 279297318 96.00 97.20 96.00 96.80 0.60 -0.62% 96.80 61 96.90 1 9.24
2022-02-21 6239 3645785 2101 349771628 96.00 96.30 95.50 96.10 0.70 -0.72% 96.10 21 96.20 53 9.17
2022-02-22 6239 5202560 3224 494680232 95.40 95.50 94.80 95.00 1.10 -1.14% 95.00 108 95.10 34 9.06
2022-02-23 6239 3134055 1912 297724998 95.00 95.50 94.70 94.90 0.10 -0.11% 94.90 5 95.00 8 9.06
2022-02-24 6239 5952619 4572 555964622 94.40 94.50 92.30 92.70 2.20 -2.32% 92.60 67 92.70 23 8.85
2022-02-25 6239 3357264 2213 315195269 93.00 94.40 92.90 94.20 1.50 1.62% 94.20 54 94.30 3 8.99
2022-03-01 6239 2037575 2613 193948537 94.90 95.80 94.10 95.40 1.20 1.27% 95.30 3 95.40 38 9.10
2022-03-02 6239 2364000 1442 226647000 95.00 96.40 94.60 96.20 0.80 0.84% 96.20 75 96.30 26 9.18
2022-03-03 6239 3556000 2303 345438000 96.60 97.80 96.30 97.30 1.10 1.14% 97.30 280 97.40 3 9.28
2022-03-07 6239 5345608 5032 506483845 95.90 96.10 93.50 94.90 2.30 -2.47% 94.80 2 94.90 84 9.06
2022-03-08 6239 4892842 3216 457654297 94.00 94.50 92.90 93.20 1.70 -1.79% 93.20 9 93.30 19 8.89
2022-03-09 6239 2734333 1920 260283030 93.80 95.80 93.70 95.50 2.30 2.47% 95.50 17 95.60 104 9.11
2022-03-10 6239 2020203 1841 194793598 96.70 96.80 96.00 96.50 1.00 1.05% 96.30 1 96.50 132 9.21
2022-03-11 6239 3661000 2257 354665900 96.60 97.20 96.40 96.90 0.40 0.41% 96.90 16 97.00 22 8.26
2022-03-14 6239 2128000 1609 207614900 97.30 97.80 97.10 97.80 0.90 0.93% 97.70 4 97.80 23 8.34
2022-03-15 6239 2833000 2106 273101200 97.60 97.70 95.70 96.00 1.80 -1.84% 95.90 1 96.00 5 8.18
2022-03-16 6239 5132000 3358 486624400 96.00 96.20 94.10 94.80 1.20 -1.25% 94.60 1 94.80 13 8.08
2022-03-17 6239 3646000 2169 352901700 96.40 97.20 96.10 96.80 2.00 2.11% 96.80 66 96.90 12 8.25
2022-03-18 6239 6979000 2755 681177300 97.00 98.30 96.30 98.30 1.50 1.55% 98.00 3 98.30 30 8.38
2022-03-21 6239 2359000 1632 230828300 98.10 98.20 97.20 97.80 0.50 -0.51% 97.70 6 97.80 3 8.34
2022-03-22 6239 1581000 1112 154268900 98.00 98.00 97.10 97.40 0.40 -0.41% 97.40 6 97.50 14 8.30
2022-03-23 6239 3534000 2398 341948800 97.50 98.20 96.20 96.60 0.80 -0.82% 96.60 112 96.70 1 8.24
2022-03-24 6239 5179000 2697 494962300 96.40 96.40 95.40 95.50 1.10 -1.14% 95.40 218 95.50 663 8.14
2022-03-25 6239 2837000 1958 271494200 95.50 96.10 95.50 95.70 0.20 0.21% 95.70 25 95.80 24 8.16
2022-03-28 6239 1998000 1399 190174900 95.00 95.50 94.80 95.30 0.40 -0.42% 95.20 97 95.30 6 8.12
2022-03-29 6239 1249000 844 119156500 95.80 95.80 95.10 95.40 0.10 0.1% 95.30 30 95.40 1 8.13
2022-03-30 6239 3994000 2317 382001800 95.80 96.20 95.30 95.30 0.10 -0.1% 95.30 66 95.50 1 8.12
2022-03-31 6239 2451000 1219 233403600 95.20 95.70 95.00 95.00 0.30 -0.31% 95.00 278 95.20 15 8.10
2022-04-01 6239 2119000 1402 201506500 94.80 95.70 94.40 95.60 0.60 0.63% 95.50 2 95.60 22 8.15
2022-04-06 6239 2963000 1738 281415200 94.80 95.40 94.50 95.10 0.50 -0.52% 95.00 177 95.10 26 8.11
2022-04-07 6239 2935765 2248 278516748 94.80 95.80 94.00 94.20 0.90 -0.95% 94.20 1 94.30 29 8.03
2022-04-08 6239 2310000 1599 217372700 94.50 94.90 93.90 94.00 0.20 -0.21% 94.00 30 94.30 21 8.01
2022-04-11 6239 2526000 1750 236429700 94.00 94.50 93.10 93.70 0.30 -0.32% 93.60 5 93.70 3 7.99
2022-04-12 6239 2659000 1772 246799000 92.80 93.40 92.60 92.60 1.10 -1.17% 92.60 85 92.80 24 7.89
2022-04-13 6239 1134000 914 106204900 93.30 94.00 93.10 93.70 1.10 1.19% 93.70 2 93.90 5 7.99
2022-04-14 6239 1324000 860 123922200 93.70 94.10 93.30 93.70 0.00 0% 93.50 2 93.70 1 7.99
2022-04-15 6239 1117000 696 103907700 93.00 93.30 92.70 93.20 0.50 -0.53% 93.20 28 93.30 13 7.95
2022-04-18 6239 1135000 601 105744400 93.10 93.70 92.70 93.10 0.10 -0.11% 93.00 44 93.10 65 7.94
2022-04-19 6239 1188730 1179 111560167 93.30 94.10 93.30 94.10 1.00 1.07% 93.90 12 94.10 10 8.02
2022-04-20 6239 1327000 888 124713500 94.40 94.50 93.60 94.00 0.10 -0.11% 93.80 1 94.00 10 8.01
2022-04-21 6239 1034206 1789 97294719 94.30 94.40 93.80 94.00 0.00 0% 94.00 117 94.10 42 8.01
2022-04-22 6239 6026000 4591 566648500 93.60 95.00 92.80 94.00 0.00 0% 93.90 37 94.00 130 8.01
2022-04-25 6239 2738000 1878 251814800 93.00 93.30 91.50 91.80 2.20 -2.34% 91.70 11 91.80 23 7.83
2022-04-26 6239 2737000 2078 256028900 93.00 94.70 92.00 94.50 2.70 2.94% 94.30 4 94.50 66 8.06
2022-04-27 6239 5001361 3832 474318611 93.10 95.80 93.00 95.80 1.30 1.38% 95.50 1 95.80 64 8.17
2022-04-28 6239 4244000 3201 399541500 96.00 96.10 93.00 93.20 2.60 -2.71% 93.10 22 93.20 122 7.95
2022-04-29 6239 2359000 1447 220849200 94.10 94.50 93.10 93.40 0.20 0.21% 93.40 7 93.50 3 7.96
2022-05-03 6239 1334000 1031 124334700 93.20 93.80 93.00 93.20 0.20 -0.21% 93.10 8 93.20 9 7.95
2022-05-04 6239 1162000 936 108460500 93.70 93.80 93.00 93.80 0.60 0.64% 93.30 5 93.80 34 8.00
2022-05-05 6239 1228000 751 115666500 94.30 94.40 93.90 94.40 0.60 0.64% 94.30 1 94.40 8 8.05
2022-05-06 6239 1302000 994 121530200 93.20 93.80 93.10 93.80 0.60 -0.64% 93.60 3 93.80 9 8.00
2022-05-09 6239 941481 1687 87718570 93.10 93.30 92.90 93.30 0.50 -0.53% 93.20 1 93.30 12 7.45
2022-05-10 6239 2226000 1540 206534600 92.70 93.70 91.70 93.50 0.20 0.21% 93.50 45 93.60 4 7.46
2022-05-11 6239 2350000 1549 218053100 93.10 93.40 92.30 93.20 0.30 -0.32% 93.10 2 93.30 9 7.44
2022-05-12 6239 1732000 1059 161549600 93.00 93.70 92.90 93.50 0.30 0.32% 93.20 7 93.50 6 7.46
2022-05-13 6239 1133000 895 105811200 94.00 94.00 93.00 93.30 0.20 -0.21% 93.20 10 93.30 8 7.45
2022-05-16 6239 819000 618 76490700 94.00 94.20 93.00 93.60 0.30 0.32% 93.30 2 93.60 77 7.47
2022-05-17 6239 1679000 1201 158323900 94.00 94.80 93.60 94.80 1.20 1.28% 94.80 63 94.90 28 7.57
2022-05-18 6239 2621000 1916 250142800 95.00 95.90 94.90 95.80 1.00 1.05% 95.50 1 95.80 33 7.65
2022-05-19 6239 1835000 1343 174805600 94.90 95.80 94.20 95.80 0.00 0% 95.70 13 95.80 21 7.65
2022-05-20 6239 1286000 969 123243700 96.00 96.00 95.40 96.00 0.20 0.21% 95.90 8 96.00 47 7.66
2022-05-23 6239 1616000 1243 155805500 96.50 96.90 95.90 96.40 0.40 0.42% 96.20 14 96.40 14 7.69
2022-05-24 6239 1512530 1311 145536659 95.90 96.40 95.90 96.20 0.20 -0.21% 95.90 12 96.20 9 7.68
2022-05-25 6239 1919000 1349 184593400 96.00 96.40 95.80 96.00 0.20 -0.21% 96.00 5 96.10 12 7.66
2022-05-26 6239 2248000 1632 217782700 96.50 97.10 96.30 97.10 1.10 1.15% 96.90 1 97.10 48 7.75
2022-05-27 6239 2298000 1636 223957500 97.40 97.70 97.10 97.10 0.00 0% 97.10 459 97.20 1 7.75
2022-05-30 6239 1765000 1194 172363200 97.50 97.90 97.40 97.70 0.60 0.62% 97.70 7 97.80 171 7.80
2022-05-31 6239 2122000 1274 207326800 97.70 97.90 97.30 97.90 0.20 0.2% 97.80 5 97.90 2 7.81
2022-06-01 6239 1320000 947 129140700 97.90 98.00 97.50 97.70 0.20 -0.2% 97.70 30 97.90 12 7.80
2022-06-02 6239 2478000 1780 243734400 97.10 98.80 97.10 98.70 1.00 1.02% 98.70 7 98.80 144 7.88
2022-06-06 6239 1065000 770 104828700 98.70 98.70 97.50 98.50 0.20 -0.2% 98.50 211 98.60 9 7.86
2022-06-07 6239 1483000 1255 145901400 98.40 98.70 97.60 98.50 0.00 0% 98.40 2 98.50 8 7.86
2022-06-08 6239 2446000 1785 241945100 98.50 99.20 98.10 99.20 0.70 0.71% 99.00 2 99.20 78 7.92
2022-06-09 6239 2245000 1471 222733200 99.50 99.70 98.90 99.20 0.00 0% 99.10 2 99.20 633 7.92
2022-06-10 6239 1006000 826 99454400 98.30 99.10 98.00 99.10 0.10 -0.1% 99.00 2 99.10 27 7.91
2022-06-13 6239 1649000 1318 160832600 98.00 98.10 97.00 97.40 1.70 -1.72% 97.40 251 97.50 25 7.77
2022-06-14 6239 1531000 1208 149972200 97.40 98.60 96.80 98.60 1.20 1.23% 98.40 3 98.60 61 7.87
2022-06-15 6239 2037000 1496 200719100 98.10 98.80 97.80 98.80 0.20 0.2% 98.60 7 98.90 50 7.89
2022-06-16 6239 1997000 1507 197377700 99.30 99.70 97.50 97.50 1.30 -1.32% 97.50 32 97.60 7 7.78
2022-06-17 6239 6044000 3171 574276800 95.40 95.70 94.00 95.70 1.80 -1.85% 95.50 1 95.70 7 7.64
2022-06-20 6239 1742700 1431 165591787 95.50 95.90 94.20 94.40 1.30 -1.36% 94.30 33 94.40 4 7.53
2022-06-21 6239 1749000 1480 166411300 94.70 95.70 94.20 95.70 1.30 1.38% 95.60 4 95.70 1 7.64
2022-06-22 6239 1723000 1022 164029300 96.10 96.10 94.70 95.10 0.60 -0.63% 95.00 7 95.10 6 7.59
2022-06-23 6239 1940623 1408 183600866 95.10 95.70 94.00 94.50 0.60 -0.63% 94.50 15 94.60 13 7.54
2022-06-24 6239 1975000 1257 186275600 95.20 95.60 93.60 93.80 0.70 -0.74% 93.80 10 93.90 5 7.49
2022-06-27 6239 1762000 1360 167689400 95.00 95.50 94.70 95.30 1.50 1.6% 95.20 8 95.30 4 7.61
2022-06-28 6239 1072000 798 101549600 95.80 95.80 94.30 94.70 0.60 -0.63% 94.70 9 94.80 3 7.56
2022-06-29 6239 1661000 1311 156333000 94.70 94.70 93.70 94.20 0.50 -0.53% 94.20 19 94.30 1 7.52
2022-06-30 6239 5535000 3292 492855500 93.30 93.70 87.60 87.80 6.40 -6.79% 87.80 75 87.90 1 7.01
2022-07-01 6239 2267924 1904 199947386 88.80 89.10 87.70 87.70 0.10 -0.11% 87.70 521 87.80 33 7.00
2022-07-04 6239 3297000 1818 279866500 86.00 87.20 84.10 84.60 3.10 -3.53% 84.60 5 84.70 2 6.75
2022-07-05 6239 1380000 948 117733800 86.50 86.60 84.40 85.60 1.00 1.18% 85.50 15 85.60 7 6.83
2022-07-06 6239 2343480 2249 196099907 86.50 86.60 82.60 82.60 3.00 -3.5% 82.60 78 82.70 1 6.59
2022-07-07 6239 2055000 1493 171061600 83.20 84.40 81.60 83.90 1.30 1.57% 83.80 3 83.90 9 6.70
2022-07-08 6239 2549000 1790 220268700 85.00 87.50 85.00 86.40 2.50 2.98% 86.30 7 86.40 4 6.90
2022-07-11 6239 1839000 1192 159200500 86.60 87.20 85.80 86.20 0.20 -0.23% 86.20 6 86.40 24 6.88
2022-07-12 6239 1628000 1085 137492200 85.80 86.00 84.00 84.20 2.00 -2.32% 84.20 5 84.40 32 6.72
2022-07-13 6239 1467000 917 125739900 86.20 86.90 85.30 85.30 1.10 1.31% 85.30 20 85.70 2 6.81
2022-07-14 6239 1850000 1126 159575000 85.70 86.90 85.00 86.80 1.50 1.76% 86.80 5 86.90 12 6.93
2022-07-15 6239 2508000 1797 220018800 86.30 88.70 85.40 88.00 1.20 1.38% 88.00 9 88.10 22 7.02
2022-07-18 6239 4261000 2510 389049100 88.80 92.30 88.40 92.30 4.30 4.89% 91.80 2 92.30 11 7.37
2022-07-19 6239 3907000 2765 361223600 90.60 93.40 90.50 92.30 0.00 0% 92.30 2 92.40 44 7.37
2022-07-20 6239 4315000 2475 400807400 93.70 94.00 92.00 92.10 0.20 -0.22% 92.00 25 92.10 1 7.35
2022-07-21 6239 3314000 2007 306085600 92.40 92.90 92.00 92.30 0.20 0.22% 92.20 6 92.30 28 7.37
2022-07-22 6239 3464052 2131 317918001 92.30 92.60 91.00 91.90 0.40 -0.43% 91.90 20 92.10 6 7.33
2022-07-25 6239 2048000 1175 186343000 91.90 91.90 90.60 91.00 0.90 -0.98% 91.00 10 91.10 5 7.26
2022-07-26 6239 3207000 1459 288680700 90.50 90.80 89.30 89.50 1.50 -1.65% 89.40 31 89.50 31 7.14
2022-07-27 6239 3995000 1906 359523900 90.00 91.00 88.70 90.50 1.00 1.12% 90.40 20 90.50 137 7.22
2022-07-28 6239 5789000 2230 522917100 91.00 91.10 89.60 90.40 0.10 -0.11% 90.40 53 90.50 63 7.21
2022-07-29 6239 5693000 2301 485090300 85.00 85.70 84.50 85.40 0.00 -5.53% 85.40 36 85.50 52 6.82
2022-08-01 6239 1564000 1198 132704500 85.20 85.50 84.50 84.80 0.60 -0.7% 84.70 15 84.80 12 6.77
2022-08-02 6239 3588000 1661 302348400 84.40 85.10 83.60 84.70 0.10 -0.12% 84.70 7 84.80 3 6.76
2022-08-03 6239 1790000 1441 151737700 84.70 85.10 83.80 84.90 0.20 0.24% 84.80 12 84.90 10 6.78
2022-08-04 6239 1520000 1129 128657300 84.70 85.00 84.00 84.80 0.10 -0.12% 84.80 2 84.90 16 6.77
2022-08-05 6239 1800333 1244 154412245 85.00 86.30 84.90 86.00 1.20 1.42% 86.00 13 86.10 28 6.86
2022-08-08 6239 1281000 997 110952000 86.10 87.00 85.80 86.70 0.70 0.81% 86.60 11 86.70 17 6.55
2022-08-09 6239 1327000 992 114433900 87.00 87.00 86.00 86.10 0.60 -0.69% 86.10 4 86.20 20 6.50
2022-08-10 6239 1969916 1529 169263568 86.00 86.50 85.50 85.50 0.60 -0.7% 85.50 35 85.90 31 6.46
2022-08-11 6239 1615000 1095 139519700 86.80 86.90 86.10 86.50 1.00 1.17% 86.30 3 86.50 49 6.53
2022-08-12 6239 1797000 1385 155929700 86.70 87.40 86.50 87.20 0.70 0.81% 87.10 22 87.20 15 6.59
2022-08-15 6239 1567000 1103 136535800 87.50 87.60 86.90 87.00 0.20 -0.23% 87.00 21 87.10 4 6.57
2022-08-16 6239 1687000 1048 146871600 87.20 87.70 86.50 87.00 0.00 0% 86.90 37 87.00 15 6.57
2022-08-17 6239 1702000 1125 147492900 87.00 87.00 86.30 86.90 0.10 -0.11% 86.60 19 86.90 33 6.56
2022-08-18 6239 1329000 869 114299200 86.80 86.80 85.80 85.80 1.10 -1.27% 85.80 126 85.90 1 6.48
2022-08-19 6239 1747000 1123 152474500 86.10 87.90 85.80 87.90 2.10 2.45% 87.80 2 87.90 21 6.64
2022-08-22 6239 1119348 1380 98109456 87.90 88.30 87.20 87.90 0.00 0% 87.60 3 87.90 48 6.64
2022-08-23 6239 1477000 901 127924000 87.70 87.70 86.30 86.50 1.40 -1.59% 86.40 22 86.50 30 6.53
2022-08-24 6239 768000 449 66519900 86.80 86.90 86.20 86.80 0.30 0.35% 86.60 1 86.80 12 6.56
2022-08-25 6239 1059000 616 91762100 86.60 86.80 86.30 86.80 0.00 0% 86.60 2 86.80 24 6.56
2022-08-26 6239 1206000 789 104946100 87.10 87.30 86.70 87.30 0.50 0.58% 87.10 10 87.30 47 6.59
2022-08-29 6239 1893000 1225 161239200 85.20 85.60 84.90 85.10 2.20 -2.52% 85.10 56 85.20 3 6.43
2022-08-30 6239 1261000 887 107454900 85.10 85.50 85.00 85.50 0.40 0.47% 85.20 5 85.50 23 6.46
2022-08-31 6239 1525000 671 130081100 85.00 85.80 84.70 85.40 0.10 -0.12% 85.40 14 85.60 2 6.45
2022-09-01 6239 1433625 1145 121375500 84.50 85.10 84.30 84.80 0.60 -0.7% 84.80 21 84.90 10 6.40
2022-09-02 6239 733000 493 61951000 85.10 85.10 84.40 84.40 0.40 -0.47% 84.40 26 84.50 10 6.37
2022-09-05 6239 2583000 1777 214638900 84.30 84.30 82.60 82.60 1.80 -2.13% 82.60 63 82.80 3 6.24
2022-09-06 6239 1786000 1231 146424700 82.70 82.90 81.60 82.30 0.30 -0.36% 82.10 1 82.30 16 6.22
2022-09-07 6239 2470000 1739 199421300 81.50 81.60 80.40 80.80 1.50 -1.82% 80.80 3 80.90 11 6.10
2022-09-08 6239 1272000 755 103396000 81.00 81.90 80.60 81.50 0.70 0.87% 81.50 43 81.60 2 6.16
2022-09-12 6239 1104000 755 90640700 82.90 82.90 81.80 81.90 0.40 0.49% 81.80 56 81.90 4 6.19
2022-09-13 6239 1141000 847 93911900 82.40 82.60 82.00 82.30 0.40 0.49% 82.30 4 82.40 5 6.22
2022-09-14 6239 1719000 1062 139225600 80.80 81.30 80.60 80.90 1.40 -1.7% 80.90 45 81.20 8 6.11
2022-09-15 6239 2942000 2120 237755600 80.90 81.50 80.60 80.70 0.20 -0.25% 80.70 36 80.80 2 6.10
2022-09-16 6239 4692000 1897 379253000 80.50 81.50 79.70 81.50 0.80 0.99% 81.50 176 81.60 68 6.16
2022-09-19 6239 1089153 1127 87462059 80.80 80.80 80.00 80.10 1.40 -1.72% 80.10 26 80.30 13 6.05
2022-09-20 6239 1821000 1367 145699300 80.30 80.60 79.80 80.30 0.20 0.25% 80.20 57 80.30 4 6.06
2022-09-21 6239 2316000 1695 185177900 80.00 80.40 79.60 80.40 0.10 0.12% 80.30 20 80.40 83 6.07
2022-09-22 6239 2300000 1436 183734700 79.70 80.50 79.00 80.50 0.10 0.12% 80.40 3 80.50 32 6.08
2022-09-23 6239 1885000 1042 151155500 80.80 80.80 79.80 80.20 0.30 -0.37% 80.10 6 80.20 17 6.06
2022-09-26 6239 1915000 1195 150736300 79.50 79.50 78.40 78.90 1.30 -1.62% 78.70 2 78.90 17 5.96
2022-09-27 6239 2090000 1261 164568800 78.70 79.60 78.20 79.00 0.10 0.13% 79.00 36 79.20 7 5.97
2022-09-28 6239 1647000 1066 129355100 79.40 79.40 78.00 78.50 0.50 -0.63% 78.40 37 78.50 50 5.93
2022-09-29 6239 2540000 1745 197655900 79.30 79.30 77.40 77.50 1.00 -1.27% 77.40 45 77.80 2 5.85
2022-09-30 6239 2432000 1663 186245000 75.40 77.40 75.10 77.10 0.40 -0.52% 77.10 32 77.30 9 5.82
2022-10-03 6239 2576000 1742 195347200 75.70 76.80 75.30 76.60 0.50 -0.65% 76.50 1 76.60 15 5.79
2022-10-04 6239 2205203 1439 172587622 77.00 78.70 77.00 78.40 1.80 2.35% 78.40 4 78.50 1 5.92
2022-10-05 6239 3050000 2212 239345800 78.50 79.50 77.80 77.90 0.50 -0.64% 77.90 43 78.00 6 5.88
2022-10-06 6239 1975000 1301 154277100 78.70 78.70 77.70 78.50 0.60 0.77% 78.40 1 78.50 27 5.93
2022-10-07 6239 1901000 1091 147312700 78.30 78.50 77.00 77.10 1.40 -1.78% 77.10 5 77.30 6 5.82
2022-10-11 6239 4324000 2401 319607200 76.00 76.00 73.00 73.00 4.10 -5.32% 73.00 17 73.10 11 5.51
2022-10-12 6239 4988000 3261 347681300 72.00 72.10 68.40 70.00 3.00 -4.11% 69.90 5 70.00 10 5.29
2022-10-13 6239 3331000 2289 231334000 69.70 70.20 68.60 70.10 0.10 0.14% 69.80 6 70.10 6 5.29
2022-10-14 6239 3925000 2252 280249400 70.90 72.50 70.60 71.80 1.70 2.43% 71.40 12 71.80 5 5.42
2022-10-17 6239 3023000 1480 212637100 70.90 71.30 69.60 71.30 0.50 -0.7% 71.20 35 71.30 30 5.39
2022-10-18 6239 3058000 1889 217036700 71.40 72.00 70.20 71.80 0.50 0.7% 71.70 10 71.80 33 5.42
2022-10-19 6239 3813000 2133 272067400 71.70 72.00 71.00 71.00 0.80 -1.11% 71.00 12 71.20 2 5.36
2022-10-20 6239 2825000 1617 200559700 70.00 71.90 69.90 71.60 0.60 0.85% 71.60 22 71.70 9 5.41
2022-10-21 6239 2194000 1112 157170400 71.60 72.10 70.90 71.50 0.10 -0.14% 71.50 278 71.60 11 5.40
2022-10-24 6239 2126000 1390 154547300 72.90 73.30 72.00 72.40 0.90 1.26% 72.40 31 72.60 4 5.47
2022-10-25 6239 2258000 1419 163014500 72.90 73.20 71.70 71.90 0.50 -0.69% 71.80 34 71.90 3 5.43
2022-10-26 6239 2491000 1542 178347500 72.00 72.20 71.20 72.00 0.10 0.14% 71.90 5 72.00 51 5.44
2022-10-27 6239 2984000 1848 218067100 72.10 73.80 72.10 73.60 1.60 2.22% 73.60 38 73.70 18 5.56
2022-10-28 6239 4865976 2948 355025626 73.60 73.90 72.20 72.70 0.90 -1.22% 72.70 27 72.90 11 5.49
2022-10-31 6239 3341000 2053 248133700 73.30 74.80 72.60 74.60 1.90 2.61% 74.50 1 74.60 47 5.63
2022-11-01 6239 2998000 1804 221918400 74.60 74.90 73.40 73.80 0.80 -1.07% 73.70 3 73.80 14 5.57
2022-11-02 6239 3182000 1814 234988100 73.60 74.40 73.20 74.00 0.20 0.27% 73.90 39 74.00 28 5.59
2022-11-03 6239 2130000 1367 157571400 73.40 74.40 73.40 74.00 0.00 0% 74.00 11 74.20 23 5.59
2022-11-04 6239 2573000 1555 192320000 73.90 75.50 73.90 75.00 1.00 1.35% 75.00 28 75.10 5 5.66
2022-11-07 6239 3642000 2255 278336300 75.20 77.20 75.20 77.20 2.20 2.93% 77.10 1 77.20 10 5.87
2022-11-08 6239 2759000 1687 211843500 77.20 77.50 76.30 76.80 0.40 -0.52% 76.70 43 76.80 17 5.84
2022-11-09 6239 3028000 1936 235548400 77.10 78.20 77.00 78.10 1.30 1.69% 78.00 10 78.10 25 5.93
2022-11-10 6239 2216491 1834 172062492 78.10 78.20 77.20 77.80 0.30 -0.38% 77.80 5 77.90 7 5.91
2022-11-11 6239 4050000 2290 322387800 79.90 80.40 79.00 79.60 1.80 2.31% 79.50 192 79.70 25 6.05
2022-11-14 6239 3092000 2033 249156500 80.50 81.00 80.00 80.80 1.20 1.51% 80.80 130 80.90 27 6.14
2022-11-15 6239 2257000 1628 182338500 80.90 81.40 80.50 80.70 0.10 -0.12% 80.70 23 80.80 41 6.13
2022-11-16 6239 3149000 2112 257436300 80.90 82.40 80.70 82.20 1.50 1.86% 82.20 10 82.30 17 6.25
2022-11-17 6239 2353000 1607 193271400 82.30 82.60 81.50 82.40 0.20 0.24% 82.30 5 82.50 23 6.26
2022-11-18 6239 2129000 1519 176437900 82.80 83.30 82.40 82.70 0.30 0.36% 82.70 11 82.80 14 6.28
2022-11-21 6239 1364000 1131 112178500 83.30 83.30 81.80 82.20 0.50 -0.6% 82.20 14 82.30 32 6.25
2022-11-22 6239 1523000 1160 125594800 82.30 83.00 81.60 83.00 0.80 0.97% 82.80 54 83.00 16 6.31
2022-11-23 6239 2245000 1486 187900000 83.20 84.20 82.90 83.70 0.70 0.84% 83.70 24 83.90 5 6.36
2022-11-24 6239 1479000 1081 124238600 84.10 84.30 83.50 84.30 0.60 0.72% 84.10 24 84.30 17 6.41
2022-11-25 6239 1363000 951 113811700 83.80 84.20 83.10 83.10 1.20 -1.42% 83.10 9 83.40 2 6.31
2022-11-28 6239 967000 662 79973500 82.70 83.30 82.40 82.60 0.50 -0.6% 82.60 7 82.80 5 6.28
2022-11-29 6239 1139000 780 93742200 82.70 82.90 81.70 82.30 0.30 -0.36% 82.20 115 82.30 89 6.25
2022-11-30 6239 1650000 828 137280500 82.60 83.60 82.30 83.60 1.30 1.58% 83.60 16 83.70 10 6.35
2022-12-01 6239 3071000 2089 261030600 84.20 85.60 84.20 85.20 1.60 1.91% 85.20 8 85.30 25 6.47
2022-12-02 6239 1939000 1356 166403900 85.20 86.30 84.90 86.20 1.00 1.17% 86.10 20 86.20 72 6.55
2022-12-05 6239 3517000 2665 302873600 86.30 87.10 85.00 85.10 1.10 -1.28% 85.10 4 85.20 35 6.47
2022-12-06 6239 2446000 1888 207209500 85.90 85.90 84.20 84.30 0.80 -0.94% 84.20 3 84.30 12 6.41
2022-12-07 6239 3050000 2100 254698200 84.70 84.70 82.80 82.90 1.40 -1.66% 82.90 12 83.10 3 6.30
2022-12-08 6239 3138000 2263 257543000 82.90 82.90 81.60 82.00 0.90 -1.09% 82.00 38 82.20 4 6.23
2022-12-09 6239 2980000 2059 246257900 82.00 83.00 81.90 82.60 0.60 0.73% 82.60 26 82.70 7 6.28
2022-12-12 6239 2235000 1778 184530500 82.60 83.00 81.80 82.60 0.00 0% 82.60 4 82.70 2 6.28
2022-12-13 6239 2307701 1552 201253087 88.00 88.70 86.80 86.90 1.10 5.21% 86.90 29 87.00 5 12.00
2022-12-14 6239 2318000 1450 193885200 82.30 84.30 82.00 83.80 1.60 -3.57% 83.80 21 83.90 1 6.37
2022-12-15 6239 2181000 1387 182289700 83.00 84.40 82.60 83.70 0.10 -0.12% 83.70 47 83.90 1 6.36
2022-12-16 6239 11931000 6146 990335700 82.50 84.40 82.10 82.10 1.60 -1.91% 82.10 132 82.30 689 6.24
2022-12-18 6239 3658525 2302 363418003 99.60 99.90 98.80 99.20 0.00 20.83% 99.00 45 99.20 62 9.47
2022-12-19 6239 12958000 5831 1038893300 80.80 81.80 79.10 79.80 2.30 -19.56% 79.70 1 79.80 105 6.06
2022-12-20 6239 11159000 4560 892976300 79.20 81.40 79.10 79.70 0.10 -0.13% 79.60 1 79.70 67 6.06
2022-12-21 6239 10197000 3631 811404200 79.30 80.20 79.00 79.70 0.00 0% 79.60 4 79.70 379 6.06
2022-12-22 6239 6729000 2932 544082000 80.30 81.50 79.90 80.80 1.10 1.38% 80.80 4 81.00 262 6.14
2022-12-23 6239 1916000 1020 154725200 79.80 81.30 79.80 81.30 0.50 0.62% 80.90 3 81.30 5 6.18
2022-12-26 6239 1648000 1077 134150800 80.90 81.80 80.60 81.80 0.50 0.62% 81.70 1932 81.80 29 6.22
2022-12-27 6239 2082000 1365 169949300 81.90 82.30 81.10 81.50 0.30 -0.37% 81.50 47 81.80 22 6.19
2022-12-28 6239 2180000 1484 176708300 81.10 81.50 80.60 80.90 0.60 -0.74% 80.90 33 81.00 10 6.15
2022-12-29 6239 1014000 760 81374800 80.40 80.60 80.00 80.30 0.60 -0.74% 80.20 6 80.30 2 6.10
2022-12-30 6239 2006000 896 159842700 80.70 80.80 79.20 79.20 1.10 -1.37% 79.20 49 79.70 20 6.02