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　　80.70
0
0%		79.80
-0.9
-1.12%		79.50
-0.3
-0.38%		80.30
0.8
1.01%		 　81.60
1.3
1.62%		81.90
0.3
0.37%		80.70
-1.2
-1.47%		80.50
-0.2
-0.25%		80.10
-0.4
-0.5%		 　80.60
0.5
0.62%		80.50
-0.1
-0.12%		 　　　　　　　　　　　81.90
1.4
1.74%		83.50
1.6
1.95%		80.98
2 月86.80
3.3
3.95%		87.60
0.8
0.92%		88.80
1.2
1.37%		 　87.40
-1.4
-1.58%		87.40
0
0%		88.20
0.8
0.92%		88.00
-0.2
-0.23%		87.40
-0.6
-0.68%		 　87.20
-0.2
-0.23%		87.00
-0.2
-0.23%		87.10
0.1
0.11%		87.10
0
0%		85.70
-1.4
-1.61%		 　87.40
1.7
1.98%		87.20
-0.2
-0.23%		87.50
0.3
0.34%		87.60
0.1
0.11%		88.10
0.5
0.57%		 87.83
3 月　89.10
1
1.14%		88.90
-0.2
-0.22%		 　89.60
0.7
0.79%		91.20
1.6
1.79%		90.90
-0.3
-0.33%		90.00
-0.9
-0.99%		89.30
-0.7
-0.78%		 　90.30
1
1.12%		88.90
-1.4
-1.55%		88.50
-0.4
-0.45%		87.40
-1.1
-1.24%		88.90
1.5
1.72%		 　89.70
0.8
0.9%		89.70
0
0%		90.40
0.7
0.78%		90.20
-0.2
-0.22%		90.40
0.2
0.22%		 　90.90
0.5
0.55%		90.10
-0.8
-0.88%		89.50
-0.6
-0.67%		91.30
1.8
2.01%		91.00
-0.3
-0.33%		89.87
4 月 　　　　92.00
1
1.1%		91.60
-0.4
-0.43%		 　92.60
1
1.09%		93.00
0.4
0.43%		93.00
0
0%		92.40
-0.6
-0.65%		93.60
1.2
1.3%		 　93.30
-0.3
-0.32%		93.00
-0.3
-0.32%		90.40
-2.6
-2.8%		89.80
-0.6
-0.66%		89.90
0.1
0.11%		 　92.00
2.1
2.34%		91.80
-0.2
-0.22%		90.60
-1.2
-1.31%		91.60
1
1.1%		91.80
0.2
0.22%		 92.06
5 月　92.40
0.6
0.65%		92.50
0.1
0.11%		94.10
1.6
1.73%		94.30
0.2
0.21%		 　94.50
0.2
0.21%		94.80
0.3
0.32%		94.80
0
0%		94.50
-0.3
-0.32%		94.70
0.2
0.21%		 　94.30
-0.4
-0.42%		94.70
0.4
0.42%		95.40
0.7
0.74%		95.80
0.4
0.42%		96.00
0.2
0.21%		 　94.90
-1.1
-1.15%		94.20
-0.7
-0.74%		95.20
1
1.06%		96.20
1
1.05%		98.00
1.8
1.87%		 　98.70
0.7
0.71%		99.30
0.6
0.61%		99.90
0.6
0.6%		95.45
6 月99.90
0
0%		101.50
1.6
1.6%		 　100.50
-1
-0.99%		100.00
-0.5
-0.5%		101.00
1
1%		100.50
-0.5
-0.5%		100.00
-0.5
-0.5%		 　100.50
0.5
0.5%		101.00
0.5
0.5%		101.50
0.5
0.5%		103.00
1.5
1.48%		104.50
1.5
1.46%		 　102.00
-2.5
-2.39%		103.00
1
0.98%		103.50
0.5
0.49%		 　　　105.00
1.5
1.45%		104.50
-0.5
-0.48%		103.50
-1
-0.96%		105.00
1.5
1.45%		105.00
0
0%		 102.4
7 月　　106.50
1.5
1.43%		107.00
0.5
0.47%		107.00
0
0%		105.50
-1.5
-1.4%		104.00
-1.5
-1.42%		 　105.00
1
0.96%		105.50
0.5
0.48%		105.50
0
0%		107.50
2
1.9%		109.50
2
1.86%		 　　112.00
2.5
2.28%		111.00
-1
-0.89%		110.50
-0.5
-0.45%		111.50
1
0.9%		 　111.00
-0.5
-0.45%		110.00
-1
-0.9%		 111.50
1.5
1.36%		111.50
0
0%		 110.50
-1
-0.9%		108.92
8 月97.10
-13.4
-12.13%		95.40
-1.7
-1.75%		 93.70
-1.7
-1.78%		 　95.70
2
2.13%		96.50
0.8
0.84%		97.00
0.5
0.52%		94.60
-2.4
-2.47%		95.70
1.1
1.16%		 　96.00
0.3
0.31%		94.80
-1.2
-1.25%		94.80
0
0%		94.60
-0.2
-0.21%		94.10
-0.5
-0.53%		 　96.10
2
2.13%		95.40
-0.7
-0.73%		95.70
0.3
0.31%		96.70
1
1.04%		96.70
0
0%		 　97.20
0.5
0.52%		97.70
0.5
0.51%		98.50
0.8
0.82%		99.70
1.2
1.22%		96.01
9 月99.90
0.2
0.2%		 　99.60
-0.3
-0.3%		102.50
2.9
2.91%		104.00
1.5
1.46%		104.50
0.5
0.48%		103.50
-1
-0.96%		 　103.50
0
0%		103.00
-0.5
-0.48%		105.00
2
1.94%		105.00
0
0%		105.50
0.5
0.48%		 　105.00
-0.5
-0.47%		104.50
-0.5
-0.48%		104.50
0
0%		103.00
-1.5
-1.44%		102.50
-0.5
-0.49%		 　104.00
1.5
1.46%		102.50
-1.5
-1.44%		101.50
-1
-0.98%		101.50
0
0%		 103.3
10 月　104.00
2.5
2.46%		102.50
-1.5
-1.44%		102.00
-0.5
-0.49%		100.50
-1.5
-1.47%		102.00
1.5
1.49%		 　　　103.00
1
0.98%		104.50
1.5
1.46%		107.00
2.5
2.39%		 　105.00
-2
-1.87%		107.50
2.5
2.38%		109.00
1.5
1.4%		107.00
-2
-1.83%		107.00
0
0%		 　106.50
-0.5
-0.47%		107.50
1
0.94%		106.00
-1.5
-1.4%		106.50
0.5
0.47%		105.00
-1.5
-1.41%		 　105.50
0.5
0.48%		105.00
-0.5
-0.47%		105.13
11 月106.00
1
0.95%		108.00
2
1.89%		108.00
0
0%		 　108.00
0
0%		108.00
0
0%		107.50
-0.5
-0.46%		107.50
0
0%		107.50
0
0%		 　106.50
-1
-0.93%		108.50
2
1.88%		109.00
0.5
0.46%		108.50
-0.5
-0.46%		108.00
-0.5
-0.46%		 　107.00
-1
-0.93%		107.00
0
0%		108.00
1
0.93%		108.00
0
0%		107.50
-0.5
-0.46%		 　108.50
1
0.93%		109.50
1
0.92%		112.00
2.5
2.28%		112.00
0
0%		 108.35
12 月115.00
3
2.68%		 　115.50
0.5
0.43%		117.00
1.5
1.3%		117.50
0.5
0.43%		115.50
-2
-1.7%		121.50
6
5.19%		 　123.00
1.5
1.23%		131.00
8
6.5%		135.00
4
3.05%		148.50
13.5
10%		152.50
4
2.69%		 　148.50
-4
-2.62%		147.50
-1
-0.67%		145.00
-2.5
-1.69%		144.50
-0.5
-0.34%		144.00
-0.5
-0.35%		 　143.50
-0.5
-0.35%		148.00
4.5
3.14%		143.50
-4.5
-3.04%		142.00
-1.5
-1.05%		141.00
-1
-0.7%		　　134.8

說明:最高漲幅:10%最低跌幅:-12.13% 最高價:152.50最低價:79.50平均價:100.89,灰色底表示週末,漲161天(210.8)元,跌111天(-119.9)元,平盤28天
10%=1,7%=1,5%=1,4%=1,3%=6,2%=33,1%=85,0%=61,-0%=1,-1%=4,-2%=15,-3%=45,-4%=46,

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
2023-01-03 6239 1300000 997 104040200 79.10 80.70 78.70 80.70 1.50 0% 80.70 3 80.80 17 6.13
2023-01-04 6239 788000 587 63187800 80.60 80.90 79.80 79.80 0.90 -1.12% 79.80 37 80.00 1 6.06
2023-01-05 6239 1112000 773 88818200 80.50 80.80 79.50 79.50 0.30 -0.38% 79.50 21 79.70 19 6.04
2023-01-06 6239 1617000 1113 129946800 80.20 80.90 79.90 80.30 0.80 1.01% 80.20 6 80.30 5 6.10
2023-01-09 6239 2128000 1330 172863500 81.30 81.60 80.80 81.60 1.30 1.62% 81.50 6 81.60 39 6.20
2023-01-10 6239 1746000 1072 142485500 81.90 81.90 81.20 81.90 0.30 0.37% 81.80 1 81.90 39 6.22
2023-01-11 6239 2204000 1388 177878500 81.60 81.60 80.40 80.70 1.20 -1.47% 80.70 18 80.80 8 6.13
2023-01-12 6239 1127000 746 90854000 80.70 81.10 80.40 80.50 0.20 -0.25% 80.40 107 80.50 3 6.12
2023-01-13 6239 1299000 850 104392400 81.00 81.20 80.10 80.10 0.40 -0.5% 80.00 123 80.10 49 6.09
2023-01-16 6239 984000 715 79178400 80.10 80.70 80.00 80.60 0.50 0.62% 80.60 3 80.70 17 6.12
2023-01-17 6239 864000 551 69562200 80.60 80.80 80.20 80.50 0.10 -0.12% 80.40 23 80.50 105 6.12
2023-01-30 6239 2616000 1636 214624300 82.50 82.80 81.50 81.90 1.40 1.74% 81.90 15 82.00 15 6.22
2023-01-31 6239 3053000 1598 253348500 82.10 83.50 81.70 83.50 1.60 1.95% 83.30 28 83.50 84 6.34
2023-02-01 6239 9537000 5168 823440700 84.50 87.40 84.40 86.80 3.30 3.95% 86.80 4 86.90 11 6.60
2023-02-02 6239 3912000 2546 340630300 86.80 87.90 86.30 87.60 0.80 0.92% 87.50 30 87.60 4 6.66
2023-02-03 6239 4207000 2637 371901300 87.60 89.20 87.30 88.80 1.20 1.37% 88.80 17 88.90 28 6.75
2023-02-06 6239 2451000 1643 215409400 88.80 88.80 87.30 87.40 1.40 -1.58% 87.40 9 87.50 45 6.64
2023-02-07 6239 1714000 1066 150101600 88.00 88.00 87.30 87.40 0.00 0% 87.40 35 87.60 26 6.64
2023-02-08 6239 1873000 1278 164731700 87.60 88.40 87.30 88.20 0.80 0.92% 88.10 21 88.20 13 6.70
2023-02-09 6239 2086000 1325 183835400 88.30 88.70 87.40 88.00 0.20 -0.23% 88.00 22 88.10 3 6.69
2023-02-10 6239 1534000 999 133979700 87.50 87.70 86.80 87.40 0.60 -0.68% 87.30 3 87.40 1 6.64
2023-02-13 6239 1687000 1200 146773200 86.80 87.40 86.00 87.20 0.20 -0.23% 87.20 19 87.30 10 6.63
2023-02-14 6239 1908000 1332 166397900 87.40 87.70 86.60 87.00 0.20 -0.23% 86.80 1 87.00 5 6.61
2023-02-15 6239 1342000 974 117149700 87.30 88.00 86.90 87.10 0.10 0.11% 87.00 6 87.10 1 6.62
2023-02-16 6239 1315000 1077 114793500 87.10 87.50 87.10 87.10 0.00 0% 87.10 55 87.30 11 6.62
2023-02-17 6239 2255000 1608 194197100 86.50 86.60 85.70 85.70 1.40 -1.61% 85.70 70 85.80 3 6.51
2023-02-20 6239 2001000 1134 174164900 85.80 87.50 85.80 87.40 1.70 1.98% 87.20 24 87.40 22 6.64
2023-02-21 6239 841000 608 73452800 87.30 87.60 87.00 87.20 0.20 -0.23% 87.20 4 87.30 3 6.63
2023-02-22 6239 1211000 895 105295400 87.00 87.50 86.20 87.50 0.30 0.34% 87.30 15 87.50 58 6.65
2023-02-23 6239 961000 708 84271200 87.10 87.90 87.10 87.60 0.10 0.11% 87.60 67 87.70 8 6.66
2023-02-24 6239 1715000 1060 151381300 88.10 88.80 87.90 88.10 0.50 0.57% 88.00 121 88.10 2 6.69
2023-03-02 6239 1777000 1269 157495600 88.30 89.20 87.90 89.10 0.80 1.14% 89.00 12 89.10 20 6.77
2023-03-03 6239 1358000 894 120678000 89.60 89.70 88.50 88.90 0.20 -0.22% 88.80 1 88.90 19 6.76
2023-03-06 6239 1887000 1369 168923200 89.50 90.00 89.00 89.60 0.70 0.79% 89.50 1 89.60 2 6.81
2023-03-07 6239 2272000 1701 206275100 89.80 91.40 89.40 91.20 1.60 1.79% 91.10 8 91.20 11 6.93
2023-03-08 6239 1581000 1217 143489700 90.70 91.20 90.30 90.90 0.30 -0.33% 90.80 4 90.90 15 6.91
2023-03-09 6239 1512000 1110 136363700 91.30 91.30 89.50 90.00 0.90 -0.99% 90.00 24 90.10 21 6.84
2023-03-10 6239 1520000 1113 135725700 89.00 89.70 88.90 89.30 0.70 -0.78% 89.20 107 89.30 36 6.79
2023-03-13 6239 1951000 1268 175472000 89.50 90.70 89.20 90.30 1.00 1.12% 90.10 1 90.30 21 7.77
2023-03-14 6239 1915000 1379 170993300 89.50 90.00 88.70 88.90 1.40 -1.55% 88.90 4 89.20 35 7.65
2023-03-15 6239 1826000 1371 162600800 89.30 89.70 88.40 88.50 0.40 -0.45% 88.50 36 88.70 32 7.62
2023-03-16 6239 2347000 1379 205667900 88.60 88.90 87.10 87.40 1.10 -1.24% 87.40 43 87.50 59 7.52
2023-03-17 6239 3913000 1454 347709500 88.20 89.50 88.20 88.90 1.50 1.72% 88.90 44 89.00 2 7.65
2023-03-20 6239 1119000 811 100099300 89.00 89.90 88.90 89.70 0.80 0.9% 89.50 17 89.70 4 7.72
2023-03-21 6239 831000 578 74696600 89.80 90.20 89.60 89.70 0.00 0% 89.60 46 89.70 9 7.72
2023-03-22 6239 1225000 781 110750500 90.20 90.70 90.00 90.40 0.70 0.78% 90.40 2 90.50 33 7.78
2023-03-23 6239 1359000 1017 122715500 90.50 90.70 89.80 90.20 0.20 -0.22% 90.20 4 90.30 24 7.76
2023-03-24 6239 1242000 793 112235900 90.50 90.60 90.20 90.40 0.20 0.22% 90.30 50 90.40 26 7.78
2023-03-27 6239 1770000 912 160863600 90.40 91.20 90.40 90.90 0.50 0.55% 90.80 7 90.90 2 7.82
2023-03-28 6239 1481000 808 133812600 90.50 91.30 90.10 90.10 0.80 -0.88% 90.10 82 90.20 37 7.75
2023-03-29 6239 1649000 1234 148074900 90.20 90.80 89.30 89.50 0.60 -0.67% 89.40 28 89.50 30 7.70
2023-03-30 6239 3029000 1682 275628800 90.30 91.40 90.20 91.30 1.80 2.01% 91.20 65 91.30 32 7.86
2023-03-31 6239 2765000 1412 252225900 91.50 92.00 90.50 91.00 0.30 -0.33% 91.00 19 91.10 5 7.83
2023-04-06 6239 4239000 2597 387797700 91.80 92.20 90.80 92.00 1.00 1.1% 91.90 42 92.00 1 7.92
2023-04-07 6239 2334000 1748 214450300 92.30 92.40 91.40 91.60 0.40 -0.43% 91.60 18 91.90 5 7.88
2023-04-10 6239 3138000 2021 289944300 91.80 93.10 91.60 92.60 1.00 1.09% 92.60 1 92.80 5 7.97
2023-04-11 6239 2725000 1974 253099800 92.70 93.40 92.20 93.00 0.40 0.43% 93.00 98 93.10 53 8.00
2023-04-12 6239 2468000 1518 229537400 93.00 93.40 92.60 93.00 0.00 0% 92.90 94 93.00 11 8.00
2023-04-13 6239 3305000 1408 306138600 92.90 93.20 92.10 92.40 0.60 -0.65% 92.40 2 92.70 1 7.95
2023-04-14 6239 2723000 1603 254085800 92.50 94.00 92.10 93.60 1.20 1.3% 93.60 19 93.70 17 8.06
2023-04-17 6239 1925000 1038 179159100 93.80 93.80 92.60 93.30 0.30 -0.32% 93.10 23 93.30 17 8.03
2023-04-18 6239 1283000 783 119377700 93.30 93.40 92.80 93.00 0.30 -0.32% 92.90 44 93.00 9 8.00
2023-04-19 6239 3406000 2132 311264800 93.30 93.30 90.40 90.40 2.60 -2.8% 90.30 55 90.70 3 7.78
2023-04-20 6239 2395000 1493 216106100 90.80 91.10 89.80 89.80 0.60 -0.66% 89.70 89 90.00 3 7.73
2023-04-21 6239 3126000 1911 281103300 89.90 91.00 89.60 89.90 0.10 0.11% 89.90 3 90.00 35 7.74
2023-04-24 6239 4688000 2708 428778200 89.70 92.40 89.70 92.00 2.10 2.34% 92.00 40 92.10 80 7.92
2023-04-25 6239 5253000 3362 480688400 91.90 92.30 91.00 91.80 0.20 -0.22% 91.70 2 91.80 4 7.90
2023-04-26 6239 5378000 3309 487325600 90.90 91.30 89.30 90.60 1.20 -1.31% 90.60 15 90.70 1 7.80
2023-04-27 6239 4974000 2300 452744200 90.40 91.60 89.70 91.60 1.00 1.1% 91.50 1 91.60 18 7.88
2023-04-28 6239 4620000 1974 424973400 92.00 92.90 91.50 91.80 0.20 0.22% 91.70 207 91.80 2 7.90
2023-05-02 6239 1587000 715 146444300 92.00 92.90 91.60 92.40 0.60 0.65% 92.30 11 92.40 35 7.95
2023-05-03 6239 1626000 583 150319300 92.40 92.90 91.70 92.50 0.10 0.11% 92.50 32 92.60 87 7.96
2023-05-04 6239 2888000 1382 269833000 92.50 94.10 92.30 94.10 1.60 1.73% 94.00 2 94.10 40 8.10
2023-05-05 6239 1824000 1151 171954000 94.10 94.80 93.70 94.30 0.20 0.21% 94.20 26 94.30 15 8.12
2023-05-08 6239 1685000 877 159474200 95.00 95.40 94.20 94.50 0.20 0.21% 94.40 101 94.50 67 9.27
2023-05-09 6239 1644000 1030 155718100 94.50 95.40 94.50 94.80 0.30 0.32% 94.60 11 94.80 4 9.30
2023-05-10 6239 1729000 831 163717300 95.00 95.10 94.30 94.80 0.00 0% 94.70 3 94.80 514 9.30
2023-05-11 6239 1121000 653 106163900 94.80 95.10 94.20 94.50 0.30 -0.32% 94.40 13 94.50 16 9.27
2023-05-12 6239 1305000 999 123223600 94.30 94.80 93.60 94.70 0.20 0.21% 94.60 22 94.70 47 9.29
2023-05-15 6239 1511000 945 142512400 94.30 94.70 94.00 94.30 0.40 -0.42% 94.30 14 94.40 13 9.25
2023-05-16 6239 1386000 882 131511800 94.70 95.20 94.50 94.70 0.40 0.42% 94.70 34 94.80 13 9.29
2023-05-17 6239 2388845 2314 227205125 95.00 95.50 94.50 95.40 0.70 0.74% 95.20 1 95.40 67 9.36
2023-05-18 6239 2362000 1433 226303400 95.40 96.20 95.30 95.80 0.40 0.42% 95.70 16 95.80 25 9.40
2023-05-19 6239 2874000 1327 275865400 96.40 96.40 95.50 96.00 0.20 0.21% 95.90 1 96.00 194 9.42
2023-05-22 6239 2592000 1411 246033500 95.50 96.00 94.10 94.90 1.10 -1.15% 94.80 11 94.90 36 9.31
2023-05-23 6239 3114000 1559 292646200 95.10 95.40 93.50 94.20 0.70 -0.74% 94.10 49 94.20 4 9.24
2023-05-24 6239 1866000 1114 176338200 94.40 95.20 93.80 95.20 1.00 1.06% 95.10 1 95.20 15 9.34
2023-05-25 6239 2728000 1559 260738600 95.00 96.30 95.00 96.20 1.00 1.05% 96.10 1 96.20 1 9.44
2023-05-26 6239 3633000 2255 354162700 96.20 98.00 96.20 98.00 1.80 1.87% 97.90 7 98.00 166 9.62
2023-05-29 6239 3810000 1984 377553600 99.00 99.90 98.60 98.70 0.70 0.71% 98.70 61 98.80 3 9.69
2023-05-30 6239 3488000 2365 345425900 99.30 99.50 98.30 99.30 0.60 0.61% 99.30 1 99.40 13 9.74
2023-05-31 6239 3524000 1586 350603200 99.70 99.90 98.70 99.90 0.60 0.6% 99.80 3 99.90 34 9.80
2023-06-01 6239 2317000 1548 230705900 99.90 99.90 99.10 99.90 0.00 0% 99.70 1 99.90 116 9.80
2023-06-02 6239 2871000 1900 289757000 99.90 102.00 99.70 101.50 1.60 1.6% 101.00 31 101.50 84 9.96
2023-06-05 6239 1903000 1360 191113000 101.50 101.50 100.00 100.50 1.00 -0.99% 100.00 142 100.50 82 9.86
2023-06-06 6239 2125000 1303 212250200 100.50 100.50 99.20 100.00 0.50 -0.5% 100.00 1 100.50 650 9.81
2023-06-07 6239 3435000 2413 344388600 100.50 101.00 99.80 101.00 1.00 1% 100.50 7 101.00 289 9.91
2023-06-08 6239 2958000 1959 297227800 101.00 101.00 99.80 100.50 0.50 -0.5% 100.00 113 100.50 64 9.86
2023-06-09 6239 3721000 2327 371490000 100.50 101.00 99.20 100.00 0.50 -0.5% 99.90 91 100.00 182 9.81
2023-06-12 6239 1682000 1200 168621100 101.00 101.00 99.60 100.50 0.50 0.5% 100.00 111 100.50 14 9.86
2023-06-13 6239 3068000 2192 310198500 101.50 103.00 100.50 101.00 0.50 0.5% 100.50 115 101.00 17 9.91
2023-06-14 6239 2559000 1817 259465500 101.50 102.00 101.00 101.50 0.50 0.5% 101.50 4 102.00 586 9.96
2023-06-15 6239 2581000 1831 264852500 102.00 103.00 101.50 103.00 1.50 1.48% 102.50 147 103.00 12 10.11
2023-06-16 6239 7406000 2996 762347500 103.00 104.50 101.00 104.50 1.50 1.46% 104.50 112 105.00 437 10.26
2023-06-19 6239 4507000 2227 462253500 105.00 105.00 101.50 102.00 2.50 -2.39% 101.50 307 102.00 39 10.01
2023-06-20 6239 3068000 1449 314657000 102.50 103.00 101.50 103.00 1.00 0.98% 102.50 61 103.00 128 10.11
2023-06-21 6239 3139000 1727 323525500 103.00 103.50 102.50 103.50 0.50 0.49% 103.50 25 104.00 627 10.16
2023-06-26 6239 2880000 1515 299917000 103.50 105.00 102.50 105.00 1.50 1.45% 104.50 42 105.00 574 10.30
2023-06-27 6239 3252000 1548 340000500 105.00 105.50 103.00 104.50 0.50 -0.48% 104.00 85 104.50 17 10.26
2023-06-28 6239 2749000 1439 284545500 105.00 105.00 102.00 103.50 1.00 -0.96% 103.50 33 104.00 206 10.16
2023-06-29 6239 2004000 1164 209662000 104.50 105.00 103.50 105.00 1.50 1.45% 104.50 457 105.00 497 10.30
2023-06-30 6239 1696000 1035 177793500 104.50 105.00 104.00 105.00 0.00 0% 104.50 224 105.00 399 10.30
2023-07-03 6239 3376000 1847 359762000 105.00 107.50 104.50 106.50 1.50 1.43% 106.00 60 106.50 61 10.45
2023-07-04 6239 2445000 1348 261280000 106.00 108.00 106.00 107.00 0.50 0.47% 107.00 36 107.50 16 10.50
2023-07-05 6239 2380000 1441 254775000 107.00 107.50 106.50 107.00 0.00 0% 106.50 92 107.00 71 10.50
2023-07-06 6239 3175000 1587 335682500 106.50 107.00 105.00 105.50 1.50 -1.4% 105.50 11 106.00 459 10.35
2023-07-07 6239 3928000 2055 408547000 104.50 105.00 103.00 104.00 1.50 -1.42% 104.00 77 104.50 264 10.21
2023-07-10 6239 2912000 1541 304026000 104.00 105.50 103.00 105.00 1.00 0.96% 104.50 88 105.00 345 10.30
2023-07-11 6239 2479000 1023 261390000 105.50 106.00 104.50 105.50 0.50 0.48% 105.50 3 106.00 700 10.35
2023-07-12 6239 4081000 1598 430192500 105.00 106.00 104.00 105.50 0.00 0% 105.00 481 105.50 195 10.35
2023-07-13 6239 3263000 1468 350186000 106.00 108.00 105.50 107.50 2.00 1.9% 107.00 676 107.50 74 10.55
2023-07-14 6239 4168000 2307 454254000 108.00 110.00 107.50 109.50 2.00 1.86% 109.00 150 110.00 648 10.75
2023-07-18 6239 5251000 2931 583786000 111.00 112.00 110.00 112.00 0.50 2.28% 111.50 36 112.00 227 10.99
2023-07-19 6239 5094000 2771 567294000 112.00 112.00 110.50 111.00 1.00 -0.89% 111.00 3 111.50 50 10.89
2023-07-20 6239 6068000 3162 668275500 110.50 111.00 108.00 110.50 0.50 -0.45% 110.00 477 110.50 68 10.84
2023-07-21 6239 6272000 3313 697201500 109.00 112.00 109.00 111.50 1.00 0.9% 111.00 363 111.50 10 10.94
2023-07-24 6239 7828000 3823 865445000 110.50 111.00 108.50 111.00 0.50 -0.45% 110.50 302 111.00 31 10.89
2023-07-25 6239 6434000 2773 709296500 111.00 112.50 108.50 110.00 1.00 -0.9% 110.00 47 110.50 41 10.79
2023-07-27 6239 7456000 3302 825568500 110.00 112.50 109.00 111.50 1.50 1.36% 111.50 21 112.00 144 10.94
2023-07-28 6239 6821000 3230 761573500 111.50 112.00 111.00 111.50 0.00 0% 111.00 242 111.50 22 10.94
2023-07-31 6239 9444000 3185 1042998500 111.50 112.00 109.50 110.50 1.00 -0.9% 110.50 351 111.00 572 10.84
2023-08-01 6239 13323000 6005 1316912400 101.00 101.50 96.50 97.10 0.00 -12.13% 97.10 78 97.20 6 9.53
2023-08-02 6239 7132000 4149 678070300 97.50 97.50 93.90 95.40 1.70 -1.75% 95.00 95 95.40 20 9.36
2023-08-04 6239 7250000 4767 675873500 95.00 95.10 92.00 93.70 1.70 -1.78% 93.60 2 93.70 2 9.20
2023-08-07 6239 3365000 1875 319111800 93.70 95.70 93.70 95.70 2.00 2.13% 95.40 3 95.70 32 11.52
2023-08-08 6239 3544000 2084 339965200 95.60 96.70 95.00 96.50 0.80 0.84% 96.40 8 96.50 44 11.61
2023-08-09 6239 2714000 1723 260629500 96.40 97.00 95.00 97.00 0.50 0.52% 96.00 2 97.00 64 11.67
2023-08-10 6239 3718000 2515 351255200 96.50 96.60 93.70 94.60 2.40 -2.47% 94.50 9 94.60 94 11.38
2023-08-11 6239 1796000 997 170709900 94.50 95.70 94.20 95.70 1.10 1.16% 95.50 3 95.70 5 11.52
2023-08-14 6239 3175000 1897 303349900 95.60 96.00 94.90 96.00 0.30 0.31% 95.80 4 96.00 61 11.55
2023-08-15 6239 2765000 1696 263846100 96.10 96.20 94.80 94.80 1.20 -1.25% 94.80 3 95.00 50 11.41
2023-08-16 6239 2443000 1393 231488900 94.10 95.40 94.10 94.80 0.00 0% 94.70 68 94.80 123 11.41
2023-08-17 6239 3269000 2037 307627100 93.40 94.80 93.30 94.60 0.20 -0.21% 94.60 75 94.70 9 11.38
2023-08-18 6239 2480000 1766 233599400 94.50 94.80 93.80 94.10 0.50 -0.53% 94.00 31 94.10 4 11.32
2023-08-21 6239 1623000 989 155172700 94.20 96.30 94.20 96.10 2.00 2.13% 96.00 58 96.10 60 11.56
2023-08-22 6239 1530000 896 146205400 96.30 96.40 95.20 95.40 0.70 -0.73% 95.40 18 95.50 25 11.48
2023-08-23 6239 797000 564 76272400 95.40 96.00 95.10 95.70 0.30 0.31% 95.60 18 95.70 20 11.52
2023-08-24 6239 1911000 1264 184691700 96.70 97.00 96.20 96.70 1.00 1.04% 96.70 1 96.80 5 11.64
2023-08-25 6239 1873000 1183 181886200 96.50 97.80 96.40 96.70 0.00 0% 96.70 65 96.80 3 11.64
2023-08-28 6239 1575000 1101 152663400 97.40 97.50 96.50 97.20 0.50 0.52% 97.20 12 97.30 11 11.70
2023-08-29 6239 1091000 608 106290400 97.50 97.80 96.70 97.70 0.50 0.51% 97.70 6 97.80 34 11.76
2023-08-30 6239 1875000 1071 184471400 97.80 98.80 97.80 98.50 0.80 0.82% 98.50 41 98.60 38 11.85
2023-08-31 6239 1628000 903 161668400 98.50 99.70 98.50 99.70 1.20 1.22% 99.40 1 99.70 22 12.00
2023-09-01 6239 1875000 1101 187268000 99.80 100.50 99.30 99.90 0.20 0.2% 99.90 24 100.00 57 12.02
2023-09-04 6239 1358000 988 135289700 100.50 100.50 99.00 99.60 0.30 -0.3% 99.60 12 99.70 3 11.99
2023-09-05 6239 3891000 1988 394838800 100.00 103.00 99.90 102.50 2.90 2.91% 102.00 147 102.50 69 12.33
2023-09-06 6239 4286000 2672 444187500 102.50 105.00 101.50 104.00 1.50 1.46% 103.50 170 104.00 41 12.52
2023-09-07 6239 3800000 2242 398296500 103.00 106.00 102.50 104.50 0.50 0.48% 104.50 238 105.00 105 12.58
2023-09-08 6239 2360000 1390 244462000 104.00 105.00 102.50 103.50 1.00 -0.96% 103.50 58 104.00 774 12.45
2023-09-11 6239 2609000 1295 270270500 104.50 105.00 102.50 103.50 0.00 0% 103.50 15 104.00 68 12.45
2023-09-12 6239 3486000 1781 361638500 104.50 105.00 102.50 103.00 0.50 -0.48% 103.00 198 103.50 50 12.39
2023-09-13 6239 2903000 1909 303369000 103.50 105.50 103.00 105.00 2.00 1.94% 104.50 96 105.00 56 12.64
2023-09-14 6239 4007000 2322 423000500 105.00 106.50 104.50 105.00 0.00 0% 104.50 174 105.00 30 12.64
2023-09-15 6239 5734000 1934 605102500 105.00 106.50 104.50 105.50 0.50 0.48% 105.50 18 106.00 197 12.70
2023-09-18 6239 3530000 1663 372590500 105.00 106.50 104.50 105.00 0.50 -0.47% 105.00 205 105.50 117 12.64
2023-09-19 6239 2631000 1117 275452500 106.00 106.00 104.00 104.50 0.50 -0.48% 104.50 26 105.00 826 12.58
2023-09-20 6239 2618000 1593 274427000 105.00 105.50 104.00 104.50 0.00 0% 104.00 191 104.50 26 12.58
2023-09-21 6239 3446000 1360 354729500 104.50 105.00 101.50 103.00 1.50 -1.44% 103.00 37 103.50 164 12.39
2023-09-22 6239 2821000 1276 288669000 103.00 103.50 101.00 102.50 0.50 -0.49% 102.50 83 103.00 46 12.33
2023-09-25 6239 2001000 1222 208369000 103.50 105.00 103.00 104.00 1.50 1.46% 103.50 138 104.00 37 12.52
2023-09-26 6239 1869000 938 191468000 103.50 104.00 101.50 102.50 1.50 -1.44% 102.50 21 103.00 139 12.33
2023-09-27 6239 2299000 1049 233146500 101.50 102.00 100.50 101.50 1.00 -0.98% 101.00 122 101.50 7 12.21
2023-09-28 6239 1978000 992 201624500 102.00 103.50 101.00 101.50 0.00 0% 101.50 202 102.00 10 12.21
2023-10-02 6239 2043000 1128 210561500 102.00 104.00 102.00 104.00 2.50 2.46% 103.50 24 104.00 95 12.52
2023-10-03 6239 1890000 1234 194611500 104.00 104.00 102.00 102.50 1.50 -1.44% 102.00 153 102.50 158 12.33
2023-10-04 6239 2490000 1468 251898000 101.00 102.50 100.00 102.00 0.50 -0.49% 101.50 34 102.00 60 12.27
2023-10-05 6239 2234000 1335 225185500 102.00 102.50 100.50 100.50 1.50 -1.47% 100.50 627 101.00 25 12.09
2023-10-06 6239 1585000 1216 160736000 100.50 102.00 100.50 102.00 1.50 1.49% 101.50 31 102.00 95 12.27
2023-10-11 6239 3665000 1836 376111500 103.00 104.00 101.00 103.00 1.00 0.98% 103.00 39 103.50 42 12.39
2023-10-12 6239 2057000 1087 213355500 104.50 104.50 102.50 104.50 1.50 1.46% 104.00 15 104.50 178 12.58
2023-10-13 6239 4427000 2365 469280500 104.50 107.00 103.50 107.00 2.50 2.39% 106.50 43 107.00 88 12.88
2023-10-16 6239 1868000 1208 196660000 106.00 106.00 104.50 105.00 2.00 -1.87% 104.50 93 105.00 28 12.64
2023-10-17 6239 3876000 2275 415938000 105.50 108.00 105.50 107.50 2.50 2.38% 107.50 10 108.00 286 12.94
2023-10-18 6239 5259000 1611 570225000 107.50 109.00 107.00 109.00 1.50 1.4% 108.50 242 109.00 108 13.12
2023-10-19 6239 1911000 1190 205416000 108.50 109.00 106.50 107.00 2.00 -1.83% 107.00 80 107.50 16 12.88
2023-10-20 6239 3187000 1513 341868500 106.50 108.50 106.50 107.00 0.00 0% 107.00 292 107.50 26 12.88
2023-10-23 6239 2597000 1456 278825500 107.50 109.00 106.00 106.50 0.50 -0.47% 106.50 89 107.00 17 12.82
2023-10-24 6239 1539000 980 164836000 106.50 108.00 106.50 107.50 1.00 0.94% 107.00 112 107.50 207 12.94
2023-10-25 6239 2223650 2068 237330528 107.00 108.00 106.00 106.00 1.50 -1.4% 106.00 381 106.50 11 12.76
2023-10-26 6239 3691000 1712 392614000 105.00 107.50 104.00 106.50 0.50 0.47% 106.00 144 106.50 87 12.82
2023-10-27 6239 2319000 1192 244661000 106.50 106.50 104.50 105.00 1.50 -1.41% 104.50 161 105.00 7 12.64
2023-10-30 6239 2250000 1385 237989500 104.00 107.00 104.00 105.50 0.50 0.48% 105.00 215 105.50 15 12.70
2023-10-31 6239 1863000 864 196056000 106.00 106.00 104.50 105.00 0.50 -0.47% 105.00 6 105.50 315 12.64
2023-11-01 6239 2456000 1260 260835000 105.00 107.50 105.00 106.00 1.00 0.95% 106.00 118 106.50 130 14.68
2023-11-02 6239 2344000 1043 251791000 107.00 108.00 106.50 108.00 2.00 1.89% 107.50 43 108.00 361 14.96
2023-11-03 6239 1840000 1084 198051500 107.50 108.00 107.00 108.00 0.00 0% 107.50 113 108.00 237 14.96
2023-11-06 6239 2952000 1587 318549000 108.50 108.50 107.00 108.00 0.00 0% 108.00 47 108.50 461 14.96
2023-11-07 6239 3112000 1737 336028000 108.00 108.50 107.00 108.00 0.00 0% 108.00 210 108.50 151 14.96
2023-11-08 6239 3083000 1547 332090500 108.00 108.50 106.50 107.50 0.50 -0.46% 107.50 109 108.00 68 14.89
2023-11-09 6239 1865000 1278 200465000 107.50 108.00 106.50 107.50 0.00 0% 107.50 15 108.00 513 14.89
2023-11-10 6239 1692000 819 181870000 107.00 108.00 107.00 107.50 0.00 0% 107.00 95 107.50 94 14.89
2023-11-13 6239 1183000 714 126388000 108.00 108.00 106.00 106.50 1.00 -0.93% 106.50 92 107.00 79 14.75
2023-11-14 6239 1790000 1077 193444500 107.50 108.50 107.00 108.50 2.00 1.88% 108.00 125 108.50 144 15.03
2023-11-15 6239 3069000 1789 334104000 109.00 109.50 107.50 109.00 0.50 0.46% 109.00 45 109.50 78 15.10
2023-11-16 6239 1591000 1098 173115500 110.00 110.00 108.00 108.50 0.50 -0.46% 108.00 91 108.50 80 15.03
2023-11-17 6239 1672000 837 181171500 108.50 109.00 107.50 108.00 0.50 -0.46% 107.50 123 108.00 21 14.96
2023-11-20 6239 1242000 784 133391500 108.00 108.00 107.00 107.00 1.00 -0.93% 107.00 124 107.50 48 14.82
2023-11-21 6239 1852000 1111 198226500 107.00 107.50 106.50 107.00 0.00 0% 106.50 102 107.00 53 14.82
2023-11-22 6239 2495000 1062 268851000 107.50 108.50 106.50 108.00 1.00 0.93% 107.50 123 108.00 35 14.96
2023-11-23 6239 1059000 578 114089000 107.50 108.00 107.00 108.00 0.00 0% 107.50 346 108.00 61 14.96
2023-11-24 6239 1203000 770 129668500 108.50 108.50 107.50 107.50 0.50 -0.46% 107.50 33 108.00 76 14.89
2023-11-27 6239 1333000 760 144435000 108.00 109.00 107.50 108.50 1.00 0.93% 108.00 42 108.50 86 15.03
2023-11-28 6239 1607000 1034 175330500 109.00 109.50 107.50 109.50 1.00 0.92% 109.00 68 109.50 12 15.17
2023-11-29 6239 4636000 2507 515191000 110.00 112.00 109.50 112.00 2.50 2.28% 111.50 141 112.00 109 15.51
2023-11-30 6239 2646000 1300 296471000 113.00 113.50 111.00 112.00 0.00 0% 111.50 211 112.00 44 15.51
2023-12-01 6239 3840000 2228 435988000 112.00 115.00 110.50 115.00 3.00 2.68% 114.50 4 115.00 589 15.93
2023-12-04 6239 2363000 1554 272195500 116.50 116.50 114.00 115.50 0.50 0.43% 115.00 1 115.50 204 16.00
2023-12-05 6239 3774000 2325 440145500 114.50 117.50 114.50 117.00 1.50 1.3% 116.50 137 117.00 161 16.20
2023-12-06 6239 2574000 1602 301035500 117.00 118.50 115.00 117.50 0.50 0.43% 117.00 2 117.50 69 16.27
2023-12-07 6239 1422000 902 164891500 117.50 117.50 115.50 115.50 2.00 -1.7% 115.50 55 116.00 24 16.00
2023-12-08 6239 8168000 4626 988875500 117.00 124.50 117.00 121.50 6.00 5.19% 121.50 17 122.00 40 16.83
2023-12-11 6239 2688000 1598 328222000 122.00 123.00 120.50 123.00 1.50 1.23% 122.50 2 123.00 164 17.04
2023-12-12 6239 12574000 7353 1621637000 123.00 132.00 122.50 131.00 8.00 6.5% 130.50 94 131.00 16 18.14
2023-12-13 6239 10837000 5566 1439087000 131.00 135.00 129.50 135.00 4.00 3.05% 134.50 162 135.00 44 18.70
2023-12-14 6239 20815000 11165 2147483647 139.50 148.50 137.50 148.50 13.50 10% 148.50 1538 0.00 0 20.57
2023-12-15 6239 23127000 12297 2147483647 145.50 154.00 141.50 152.50 4.00 2.69% 152.50 64 153.00 197 21.12
2023-12-18 6239 12220000 6433 1808050500 148.00 151.00 145.00 148.50 4.00 -2.62% 148.50 105 149.00 47 20.57
2023-12-19 6239 16200000 7603 2147483647 141.00 148.50 139.50 147.50 1.00 -0.67% 147.50 156 148.00 44 20.43
2023-12-20 6239 11565000 5891 1680231500 147.00 149.50 143.50 145.00 2.50 -1.69% 145.00 235 145.50 89 20.08
2023-12-21 6239 7932000 3394 1143906500 144.00 146.00 142.50 144.50 0.50 -0.34% 144.50 100 145.00 431 20.01
2023-12-22 6239 6954000 3235 998015000 145.00 145.00 141.50 144.00 0.50 -0.35% 144.00 276 144.50 100 19.94
2023-12-25 6239 3702000 1862 527907500 144.50 145.00 140.00 143.50 0.50 -0.35% 143.00 78 143.50 19 19.88
2023-12-26 6239 5150000 2733 753510000 143.50 148.00 143.00 148.00 4.50 3.14% 147.50 11 148.00 409 20.50
2023-12-27 6239 5183000 3166 745291000 147.50 148.00 141.50 143.50 4.50 -3.04% 143.00 82 143.50 119 19.88
2023-12-28 6239 3688000 2002 526902000 145.00 145.00 141.50 142.00 1.50 -1.05% 141.50 78 142.00 293 19.67
2023-12-29 6239 3252000 1593 460182000 142.00 143.00 140.00 141.00 1.00 -0.7% 141.00 61 141.50 30 19.53