瑞儀(6176)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　82.30
0
0%		85.40
3.1
3.77%		86.00
0.6
0.7%		89.00
3
3.49%		89.90
0.9
1.01%		 　89.10
-0.8
-0.89%		92.00
2.9
3.25%		91.80
-0.2
-0.22%		91.90
0.1
0.11%		92.50
0.6
0.65%		 　91.50
-1
-1.08%		97.90
6.4
6.99%		103.00
5.1
5.21%		 　　　　　　　　　　110.00
7
6.8%		112.50
2.5
2.27%		94.19
2 月112.50
0
0%		117.00
4.5
4%		113.00
-4
-3.42%		116.50
3.5
3.1%		 111.50
-5
-4.29%		119.00
7.5
6.73%		127.00
8
6.72%		122.00
-5
-3.94%		118.00
-4
-3.28%		 　120.00
2
1.69%		122.00
2
1.67%		122.00
0
0%		115.50
-6.5
-5.33%		120.00
4.5
3.9%		 　128.00
8
6.67%		124.00
-4
-3.13%		125.00
1
0.81%		124.50
-0.5
-0.4%		125.50
1
0.8%		 　　　131.00
5.5
4.38%		 121.79
3 月131.00
0
0%		130.50
-0.5
-0.38%		132.00
1.5
1.15%		 127.00
-5
-3.79%		126.00
-1
-0.79%		129.00
3
2.38%		129.00
0
0%		128.00
-1
-0.78%		 　130.50
2.5
1.95%		127.00
-3.5
-2.68%		135.50
8.5
6.69%		137.00
1.5
1.11%		135.50
-1.5
-1.09%		 　130.50
-5
-3.69%		132.50
2
1.53%		127.00
-5.5
-4.15%		128.00
1
0.79%		126.50
-1.5
-1.17%		 　123.50
-3
-2.37%		127.00
3.5
2.83%		132.50
5.5
4.33%		130.00
-2.5
-1.89%		131.00
1
0.77%		 129.5
4 月　128.00
-3
-2.29%		128.00
0
0%		 122.00
-6
-4.69%		125.00
3
2.46%		 　124.50
-0.5
-0.4%		123.00
-1.5
-1.2%		124.50
1.5
1.22%		124.00
-0.5
-0.4%		130.50
6.5
5.24%		 　128.50
-2
-1.53%		125.00
-3.5
-2.72%		125.00
0
0%		127.00
2
1.6%		122.00
-5
-3.94%		 　117.50
-4.5
-3.69%		120.00
2.5
2.13%		127.00
7
5.83%		124.50
-2.5
-1.97%		121.00
-3.5
-2.81%		 　123.00
2
1.65%		 124.5
5 月　131.50
8.5
6.91%		130.50
-1
-0.76%		135.50
5
3.83%		 　129.00
-6.5
-4.8%		131.50
2.5
1.94%		131.00
-0.5
-0.38%		132.00
1
0.76%		127.00
-5
-3.79%		 　127.50
0.5
0.39%		130.00
2.5
1.96%		123.50
-6.5
-5%		130.00
6.5
5.26%		124.50
-5.5
-4.23%		 　127.00
2.5
2.01%		131.00
4
3.15%		132.50
1.5
1.15%		133.50
1
0.75%		130.00
-3.5
-2.62%		 　133.00
3
2.31%		142.00
9
6.77%		136.00
-6
-4.23%		134.50
-1.5
-1.1%		130.75
6 月128.00
-6.5
-4.83%		 　125.00
-3
-2.34%		128.50
3.5
2.8%		135.50
7
5.45%		131.50
-4
-2.95%		133.50
2
1.52%		 　136.00
2.5
1.87%		137.00
1
0.74%		136.00
-1
-0.73%		134.50
-1.5
-1.1%		138.00
3.5
2.6%		 　147.50
9.5
6.88%		150.00
2.5
1.69%		148.00
-2
-1.33%		150.50
2.5
1.69%		156.00
5.5
3.65%		 　148.00
-8
-5.13%		146.50
-1.5
-1.01%		147.50
1
0.68%		144.50
-3
-2.03%		150.00
5.5
3.81%		 141.06
7 月　150.00
0
0%		148.50
-1.5
-1%		150.50
2
1.35%		149.00
-1.5
-1%		139.50
-9.5
-6.38%		 　134.50
-5
-3.58%		132.50
-2
-1.49%		137.00
4.5
3.4%		132.50
-4.5
-3.28%		132.50
0
0%		 　125.00
-7.5
-5.66%		127.00
2
1.6%		130.50
3.5
2.76%		133.50
3
2.3%		134.50
1
0.75%		 　131.50
-3
-2.23%		129.00
-2.5
-1.9%		125.00
-4
-3.1%		120.50
-4.5
-3.6%		124.00
3.5
2.9%		 　124.50
0.5
0.4%		118.00
-6.5
-5.22%		132.5
8 月120.00
2
1.69%		 123.50
3.5
2.92%		 　124.50
1
0.81%		121.50
-3
-2.41%		126.00
4.5
3.7%		130.00
4
3.17%		131.50
1.5
1.15%		 　128.50
-3
-2.28%		132.00
3.5
2.72%		135.50
3.5
2.65%		130.50
-5
-3.69%		124.50
-6
-4.6%		 　123.50
-1
-0.8%		126.00
2.5
2.02%		125.50
-0.5
-0.4%		128.00
2.5
1.99%		129.00
1
0.78%		 　127.00
-2
-1.55%		125.00
-2
-1.57%		129.50
4.5
3.6%		129.00
-0.5
-0.39%		128.50
-0.5
-0.39%		126.89
9 月 　129.00
0.5
0.39%		128.00
-1
-0.78%		129.00
1
0.78%		130.50
1.5
1.16%		133.00
2.5
1.92%		 　131.50
-1.5
-1.13%		134.50
3
2.28%		136.00
1.5
1.12%		138.00
2
1.47%		139.50
1.5
1.09%		 　136.50
-3
-2.15%		136.00
-0.5
-0.37%		137.50
1.5
1.1%		133.00
-4.5
-3.27%		131.50
-1.5
-1.13%		 　132.00
0.5
0.38%		129.50
-2.5
-1.89%		129.00
-0.5
-0.39%		129.00
0
0%		127.00
-2
-1.55%		 131.8
10 月126.50
-0.5
-0.39%		128.00
1.5
1.19%		125.50
-2.5
-1.95%		126.00
0.5
0.4%		123.00
-3
-2.38%		 　123.50
0.5
0.41%		125.50
2
1.62%		 128.50
3
2.39%		128.50
0
0%		 　127.50
-1
-0.78%		131.50
4
3.14%		130.50
-1
-0.76%		127.50
-3
-2.3%		129.50
2
1.57%		 　130.50
1
0.77%		127.50
-3
-2.3%		128.00
0.5
0.39%		126.50
-1.5
-1.17%		124.00
-2.5
-1.98%		 　117.00
-7
-5.65%		123.00
6
5.13%		121.50
-1.5
-1.22%		126.17
11 月123.00
1.5
1.23%		120.50
-2.5
-2.03%		 　120.00
-0.5
-0.41%		123.50
3.5
2.92%		125.00
1.5
1.21%		123.50
-1.5
-1.2%		123.00
-0.5
-0.4%		 　127.50
4.5
3.66%		128.50
1
0.78%		126.50
-2
-1.56%		127.00
0.5
0.4%		124.50
-2.5
-1.97%		 　127.00
2.5
2.01%		125.50
-1.5
-1.18%		124.50
-1
-0.8%		124.50
0
0%		128.00
3.5
2.81%		 　130.00
2
1.56%		131.50
1.5
1.15%		130.50
-1
-0.76%		130.00
-0.5
-0.38%		131.50
1.5
1.15%		 126.35
12 月　　131.50
0
0%		134.50
3
2.28%		136.00
1.5
1.12%		131.00
-5
-3.68%		130.00
-1
-0.76%		 　129.00
-1
-0.77%		130.00
1
0.78%		132.00
2
1.54%		132.50
0.5
0.38%		128.00
-4.5
-3.4%		 　122.50
-5.5
-4.3%		123.00
0.5
0.41%		121.50
-1.5
-1.22%		120.00
-1.5
-1.23%		120.50
0.5
0.42%		122.00
1.5
1.24%		 121.50
-0.5
-0.41%		123.50
2
1.65%		121.50
-2
-1.62%		120.00
-1.5
-1.23%		119.50
-0.5
-0.42%		　　　125.96

說明:最高漲幅:6.99%最低跌幅:-6.38% 最高價:156.00最低價:82.30平均價:126.87,灰色底表示週末,漲147天(427.2)元,跌144天(-413.3)元,平盤18天
7%=13,6%=1,5%=5,4%=13,3%=18,2%=42,1%=38,0%=35,-0%=5,-1%=11,-2%=12,-3%=21,-4%=23,-5%=33,-6%=39,

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
2012-01-02 6176 4560067 2612 382396604 86.20 86.20 82.30 82.30 4.20 0% 82.30 33 82.40 1 8.58
2012-01-03 6176 2937825 1903 248610503 83.80 85.40 83.50 85.40 3.10 3.77% 85.30 3 85.40 87 8.91
2012-01-04 6176 4027034 2402 350316724 86.20 88.00 86.00 86.00 0.60 0.7% 86.00 152 86.20 9 8.97
2012-01-05 6176 7125123 4209 629836347 87.50 89.30 86.70 89.00 3.00 3.49% 89.00 52 89.10 195 9.28
2012-01-06 6176 6374247 3581 579072996 88.00 92.20 88.00 89.90 0.90 1.01% 89.90 20 90.00 81 9.37
2012-01-09 6176 4761463 2254 423069863 86.90 89.50 86.90 89.10 0.80 -0.89% 89.10 41 89.20 7 9.29
2012-01-10 6176 7045852 3529 646014911 90.30 92.70 89.70 92.00 2.90 3.25% 92.00 22 92.10 36 9.59
2012-01-11 6176 4806032 2745 443347723 92.40 93.10 90.30 91.80 0.20 -0.22% 91.70 67 91.80 2 9.57
2012-01-12 6176 2823954 1786 259807085 92.10 92.40 91.20 91.90 0.10 0.11% 91.90 229 92.00 55 9.58
2012-01-13 6176 4985995 3020 463006428 92.40 94.00 91.80 92.50 0.60 0.65% 92.50 13 92.60 1 9.65
2012-01-16 6176 4675907 2114 431775185 93.80 93.90 91.30 91.50 1.00 -1.08% 91.50 7 91.80 1 9.54
2012-01-17 6176 10822219 4198 1046451702 92.60 97.90 92.60 97.90 6.40 6.99% 97.90 1478 0.00 0 10.21
2012-01-18 6176 9957948 4799 1022747049 98.50 104.50 97.90 103.00 5.10 5.21% 102.50 57 103.00 194 10.74
2012-01-30 6176 9236314 3015 1013193366 109.00 110.00 107.50 110.00 7.00 6.8% 109.50 85 110.00 102 11.47
2012-01-31 6176 8670332 3787 958382020 109.00 115.00 107.00 112.50 2.50 2.27% 110.00 44 112.50 12 11.73
2012-02-01 6176 6559039 3770 721754325 109.50 112.50 108.00 112.50 0.00 0% 112.00 23 112.50 166 11.73
2012-02-02 6176 8213222 4192 930714836 112.50 117.00 110.50 117.00 4.50 4% 116.50 11 117.00 71 12.20
2012-02-03 6176 7563999 4498 870756873 118.00 120.00 112.00 113.00 4.00 -3.42% 113.00 50 113.50 115 11.78
2012-02-04 6176 7899057 3967 918380612 115.00 118.00 113.00 116.50 3.50 3.1% 116.50 20 117.00 69 12.15
2012-02-06 6176 5985773 3093 681177678 117.50 117.50 111.00 111.50 5.00 -4.29% 111.50 89 112.00 9 11.63
2012-02-07 6176 10763057 3192 1277298783 115.50 119.00 115.00 119.00 7.50 6.73% 119.00 2524 0.00 0 12.41
2012-02-08 6176 16696083 6766 2066251041 120.00 127.00 118.00 127.00 8.00 6.72% 127.00 3366 0.00 0 13.24
2012-02-09 6176 14103974 7255 1750461819 127.00 129.00 118.50 122.00 5.00 -3.94% 122.00 4 122.50 329 12.72
2012-02-10 6176 10490110 6206 1238513980 121.00 122.50 115.00 118.00 4.00 -3.28% 118.00 29 118.50 80 12.30
2012-02-13 6176 5325728 3567 637814860 119.00 121.00 118.00 120.00 2.00 1.69% 120.00 65 120.50 453 12.51
2012-02-14 6176 8764390 4443 1069448080 121.00 124.50 119.00 122.00 2.00 1.67% 121.50 296 122.00 40 12.72
2012-02-15 6176 11301265 5908 1361306065 123.00 123.50 117.50 122.00 0.00 0% 122.00 165 122.50 109 12.72
2012-02-16 6176 8543667 4915 1022485018 122.00 124.50 115.00 115.50 6.50 -5.33% 115.50 43 116.00 9 12.04
2012-02-17 6176 10815403 5739 1282410860 119.50 122.50 112.50 120.00 4.50 3.9% 120.00 42 120.50 11 12.51
2012-02-20 6176 11871822 5351 1485852216 120.50 128.00 118.50 128.00 8.00 6.67% 128.00 8490 0.00 0 13.35
2012-02-21 6176 9154615 4964 1151682760 129.50 129.50 123.50 124.00 4.00 -3.13% 124.00 242 124.50 6 12.93
2012-02-22 6176 6766883 3973 855943875 127.00 129.00 124.00 125.00 1.00 0.81% 125.00 101 125.50 2 13.03
2012-02-23 6176 5418263 2926 682847233 123.50 129.00 123.50 124.50 0.50 -0.4% 124.50 233 125.00 170 12.98
2012-02-24 6176 7374632 4177 914194307 126.00 127.00 120.50 125.50 1.00 0.8% 125.00 23 125.50 35 13.09
2012-02-29 6176 10053485 5642 1299076550 128.50 132.50 125.50 131.00 5.50 4.38% 130.50 17 131.00 155 13.66
2012-03-01 6176 6121475 3172 802033725 131.00 132.50 129.50 131.00 0.00 0% 131.00 60 131.50 4 13.66
2012-03-02 6176 5257569 2765 691205470 131.00 133.50 130.50 130.50 0.50 -0.38% 130.50 81 131.00 39 13.61
2012-03-03 6176 6574197 3852 875602392 130.50 135.50 130.00 132.00 1.50 1.15% 132.00 6 132.50 1 13.76
2012-03-05 6176 6142168 4076 800153836 132.00 135.00 127.00 127.00 5.00 -3.79% 127.00 203 127.50 7 13.24
2012-03-06 6176 8127917 4594 1029108042 127.00 129.50 124.50 126.00 1.00 -0.79% 126.00 81 126.50 84 13.14
2012-03-07 6176 8155139 4930 1051641931 123.50 131.50 123.50 129.00 3.00 2.38% 128.50 125 129.00 11 13.45
2012-03-08 6176 6257128 3857 802806512 130.00 131.00 125.50 129.00 0.00 0% 128.50 93 129.00 15 13.45
2012-03-09 6176 4630345 2661 597391660 130.50 131.00 127.50 128.00 1.00 -0.78% 128.00 304 128.50 80 13.35
2012-03-12 6176 5693643 3475 745775400 128.50 132.50 128.50 130.50 2.50 1.95% 130.00 188 130.50 6 13.61
2012-03-13 6176 5858161 3508 752677447 132.00 133.00 126.00 127.00 3.50 -2.68% 127.00 47 127.50 126 13.24
2012-03-14 6176 11386667 6426 1511789845 130.00 135.50 129.00 135.50 8.50 6.69% 135.50 3031 0.00 0 14.13
2012-03-15 6176 9183748 5056 1267983976 138.00 140.00 135.50 137.00 1.50 1.11% 136.50 47 137.00 88 14.29
2012-03-16 6176 3445562 2192 470716135 136.50 138.50 135.50 135.50 1.50 -1.09% 135.50 171 136.00 6 14.13
2012-03-19 6176 3922837 2603 520132219 135.00 137.00 130.50 130.50 5.00 -3.69% 130.50 162 131.00 16 13.61
2012-03-20 6176 5403330 3155 716459217 132.50 134.00 131.00 132.50 2.00 1.53% 132.00 55 132.50 13 13.82
2012-03-21 6176 12763395 6624 1650085665 135.00 137.00 124.00 127.00 5.50 -4.15% 127.00 178 127.50 13 13.24
2012-03-22 6176 10599691 6670 1355375948 126.00 131.00 125.00 128.00 1.00 0.79% 128.00 43 128.50 76 13.35
2012-03-23 6176 7257186 4474 909028521 127.00 127.00 123.50 126.50 1.50 -1.17% 126.00 46 126.50 9 12.64
2012-03-26 6176 5842871 4131 725921562 126.00 127.00 122.00 123.50 3.00 -2.37% 123.50 134 124.00 56 12.34
2012-03-27 6176 6629442 3998 830007634 125.00 127.00 123.00 127.00 3.50 2.83% 126.50 264 127.00 167 12.69
2012-03-28 6176 7894555 5161 1031665260 127.00 133.00 126.50 132.50 5.50 4.33% 132.50 64 133.00 227 13.24
2012-03-29 6176 6651381 4338 855534030 129.50 131.00 125.00 130.00 2.50 -1.89% 129.50 64 130.00 87 12.99
2012-03-30 6176 4116356 2539 535888136 131.00 133.00 125.00 131.00 1.00 0.77% 131.00 79 131.50 32 13.09
2012-04-02 6176 2775489 1390 356715092 133.00 133.00 127.00 128.00 3.00 -2.29% 127.50 151 128.00 45 12.79
2012-04-03 6176 5574977 2876 692643056 130.00 130.00 120.00 128.00 0.00 0% 127.50 51 128.00 165 12.79
2012-04-05 6176 6763647 4148 821107081 119.50 124.00 119.50 122.00 6.00 -4.69% 122.00 144 122.50 44 12.19
2012-04-06 6176 9952266 5479 1248165381 123.50 128.50 122.50 125.00 3.00 2.46% 124.50 586 125.00 31 12.49
2012-04-09 6176 7111755 4175 872393993 120.50 125.50 118.50 124.50 0.50 -0.4% 124.50 23 125.00 224 12.44
2012-04-10 6176 4356340 2788 541780820 126.00 127.50 122.00 123.00 1.50 -1.2% 123.00 33 123.50 65 12.29
2012-04-11 6176 8441858 4526 1043467318 121.00 125.00 121.00 124.50 1.50 1.22% 124.00 18 124.50 304 12.44
2012-04-12 6176 6988883 3630 867573546 122.50 125.50 122.00 124.00 0.50 -0.4% 123.50 111 124.00 81 12.39
2012-04-13 6176 9753517 5506 1248517960 126.00 130.50 125.00 130.50 6.50 5.24% 130.00 102 130.50 78 13.04
2012-04-16 6176 3200426 2171 415467737 129.50 131.50 128.50 128.50 2.00 -1.53% 128.50 181 129.00 11 12.84
2012-04-17 6176 5089143 3485 643178298 128.50 130.00 125.00 125.00 3.50 -2.72% 125.00 381 125.50 100 12.49
2012-04-18 6176 4713020 2825 592817500 126.50 128.00 124.00 125.00 0.00 0% 125.00 130 125.50 49 12.49
2012-04-19 6176 4707319 2844 590066513 126.00 127.00 122.50 127.00 2.00 1.6% 126.50 7 127.00 152 12.69
2012-04-20 6176 4420246 2821 545821012 125.50 126.00 122.00 122.00 5.00 -3.94% 122.00 413 122.50 12 12.19
2012-04-23 6176 4674483 2845 553542994 120.00 122.50 116.00 117.50 4.50 -3.69% 117.50 142 118.00 180 11.74
2012-04-24 6176 8086244 4158 951953780 116.50 121.00 114.00 120.00 2.50 2.13% 120.00 76 120.50 25 11.99
2012-04-25 6176 10850769 4778 1375323163 125.00 128.00 125.00 127.00 7.00 5.83% 126.50 143 127.00 507 12.69
2012-04-26 6176 5984240 3202 758055760 126.50 128.50 124.50 124.50 2.50 -1.97% 124.50 191 125.00 22 11.86
2012-04-27 6176 5292408 2809 650441960 126.00 126.50 121.00 121.00 3.50 -2.81% 121.00 523 121.50 17 11.52
2012-04-30 6176 2838667 1516 348370541 123.00 123.50 121.00 123.00 2.00 1.65% 122.50 96 123.00 260 11.71
2012-05-02 6176 12114830 5324 1562828638 125.00 131.50 124.00 131.50 8.50 6.91% 131.50 637 0.00 0 12.52
2012-05-03 6176 4424763 2631 580954065 131.50 133.00 130.00 130.50 1.00 -0.76% 130.50 82 131.00 15 12.43
2012-05-04 6176 6452049 3789 865141128 130.50 137.00 130.00 135.50 5.00 3.83% 135.00 22 135.50 93 12.90
2012-05-07 6176 8042317 4185 1050417393 132.00 133.50 128.50 129.00 6.50 -4.8% 129.00 546 129.50 21 12.29
2012-05-08 6176 6374885 3434 846123871 132.00 134.00 131.00 131.50 2.50 1.94% 131.50 36 132.00 159 12.52
2012-05-09 6176 3843898 2410 500413138 129.50 131.50 128.50 131.00 0.50 -0.38% 130.50 5 131.00 181 12.48
2012-05-10 6176 5224164 2908 688978648 132.50 133.50 129.50 132.00 1.00 0.76% 132.00 143 132.50 162 12.57
2012-05-11 6176 4250438 2457 549983940 132.00 133.00 127.00 127.00 5.00 -3.79% 127.00 54 127.50 1 12.10
2012-05-14 6176 1930443 1434 245467479 127.50 128.50 125.50 127.50 0.50 0.39% 127.50 69 128.00 219 12.14
2012-05-15 6176 5060016 3378 646430580 125.50 130.00 125.00 130.00 2.50 1.96% 129.50 6 130.00 162 12.38
2012-05-16 6176 5858370 3622 734278550 129.00 130.00 123.00 123.50 6.50 -5% 123.50 68 124.00 234 11.76
2012-05-17 6176 5724717 3687 736903710 126.00 132.00 125.00 130.00 6.50 5.26% 129.50 140 130.00 129 12.38
2012-05-18 6176 4026686 2787 506851564 126.00 128.00 124.00 124.50 5.50 -4.23% 124.50 180 125.00 94 11.86
2012-05-21 6176 2263899 1606 287650673 126.50 128.00 126.00 127.00 2.50 2.01% 126.50 53 127.00 234 12.10
2012-05-22 6176 4955092 3178 648856052 130.00 133.00 129.00 131.00 4.00 3.15% 131.00 177 131.50 46 12.48
2012-05-23 6176 8480051 4488 1118517232 130.50 134.50 128.50 132.50 1.50 1.15% 132.00 7 132.50 181 12.62
2012-05-24 6176 4220160 2634 562799780 135.00 135.00 131.50 133.50 1.00 0.75% 133.50 179 134.00 95 12.71
2012-05-25 6176 4315494 2544 560705220 134.50 134.50 127.00 130.00 3.50 -2.62% 129.50 15 130.00 89 12.38
2012-05-28 6176 2063221 1393 269870893 130.50 133.00 128.00 133.00 3.00 2.31% 132.50 1 133.00 295 12.67
2012-05-29 6176 10729486 5136 1491091512 134.00 142.00 134.00 142.00 9.00 6.77% 142.00 1130 0.00 0 13.52
2012-05-30 6176 9204746 5418 1280323956 143.00 143.00 136.00 136.00 6.00 -4.23% 136.00 352 136.50 10 12.95
2012-05-31 6176 7275397 3692 980791095 134.00 137.00 133.00 134.50 1.50 -1.1% 134.50 209 135.00 14 12.81
2012-06-01 6176 9543885 5947 1253607780 133.00 135.50 127.50 128.00 6.50 -4.83% 128.00 292 128.50 19 12.19
2012-06-04 6176 5563902 3586 686685196 122.00 125.00 121.50 125.00 3.00 -2.34% 125.00 68 125.50 343 11.90
2012-06-05 6176 4000630 2617 516102953 129.00 130.50 128.00 128.50 3.50 2.8% 128.50 51 129.00 95 12.24
2012-06-06 6176 7469440 4604 1002914610 132.00 137.00 131.00 135.50 7.00 5.45% 135.00 203 135.50 64 12.90
2012-06-07 6176 4806147 3085 646803326 137.50 138.00 131.00 131.50 4.00 -2.95% 131.50 48 132.00 22 12.52
2012-06-08 6176 4628473 2569 615968640 131.50 134.50 131.00 133.50 2.00 1.52% 133.00 204 133.50 39 12.71
2012-06-11 6176 4067981 2564 556656916 138.00 138.00 135.00 136.00 2.50 1.87% 135.50 50 136.00 152 12.95
2012-06-12 6176 3009000 1909 405851000 134.50 137.00 133.00 137.00 1.00 0.74% 136.50 40 137.00 290 13.05
2012-06-13 6176 4099252 2408 556442642 138.00 138.00 134.00 136.00 1.00 -0.73% 136.00 40 136.50 86 12.95
2012-06-14 6176 2706959 1627 366998482 136.00 137.00 134.50 134.50 1.50 -1.1% 134.50 135 135.00 133 12.81
2012-06-15 6176 6951365 3590 951949870 135.50 139.50 134.50 138.00 3.50 2.6% 138.00 64 138.50 60 13.14
2012-06-18 6176 5821736 2020 853993542 142.50 147.50 142.50 147.50 9.50 6.88% 147.50 5050 0.00 0 14.05
2012-06-19 6176 9967816 5314 1482284400 147.50 152.00 145.50 150.00 2.50 1.69% 150.00 42 150.50 16 14.29
2012-06-20 6176 6239989 3529 930395872 150.00 153.00 147.00 148.00 2.00 -1.33% 148.00 229 148.50 7 14.10
2012-06-21 6176 5034437 2707 752053050 144.50 151.00 144.50 150.50 2.50 1.69% 150.00 106 150.50 11 14.33
2012-06-22 6176 9896335 5945 1522468760 149.00 157.50 148.00 156.00 5.50 3.65% 156.00 20 156.50 15 14.86
2012-06-25 6176 7400179 4386 1134071992 154.00 158.50 148.00 148.00 8.00 -5.13% 148.00 262 148.50 59 14.10
2012-06-26 6176 6076683 3565 892246552 148.00 150.00 144.00 146.50 1.50 -1.01% 146.50 81 147.00 93 13.95
2012-06-27 6176 4765055 2805 708313102 146.00 151.50 146.00 147.50 1.00 0.68% 147.50 8 148.00 94 14.05
2012-06-28 6176 5093227 3071 742976009 149.00 149.50 144.50 144.50 3.00 -2.03% 144.50 330 145.00 11 13.76
2012-06-29 6176 4628849 3012 682398750 145.50 150.00 144.50 150.00 5.50 3.81% 150.00 26 150.50 133 14.29
2012-07-02 6176 3887514 2328 582369600 151.50 151.50 148.00 150.00 0.00 0% 150.00 24 150.50 43 14.29
2012-07-03 6176 4498827 2492 673296304 151.00 151.00 148.50 148.50 1.50 -1% 148.50 50 149.00 109 14.14
2012-07-04 6176 5318573 2908 803899233 149.50 152.50 149.50 150.50 2.00 1.35% 150.00 186 150.50 101 14.33
2012-07-05 6176 5490516 2526 819731884 149.50 151.00 148.50 149.00 1.50 -1% 148.50 234 149.00 275 14.19
2012-07-06 6176 17134020 8257 2147483647 150.50 150.50 139.00 139.50 9.50 -6.38% 139.00 246 139.50 138 13.29
2012-07-09 6176 11905078 6317 1594053952 138.00 138.00 130.50 134.50 5.00 -3.58% 134.00 100 134.50 15 12.81
2012-07-10 6176 7113103 4349 949821143 135.50 137.00 131.00 132.50 2.00 -1.49% 132.00 87 132.50 73 12.62
2012-07-11 6176 4571371 3247 616635327 131.50 137.00 131.50 137.00 4.50 3.4% 137.00 25 137.50 128 13.05
2012-07-12 6176 5350696 3392 718837217 136.50 136.50 132.50 132.50 4.50 -3.28% 132.50 149 133.00 18 12.62
2012-07-13 6176 4005726 2656 529584692 130.50 134.00 130.50 132.50 0.00 0% 132.00 234 132.50 258 12.62
2012-07-16 6176 8017508 4636 1024808508 134.00 134.00 125.00 125.00 7.50 -5.66% 125.00 141 125.50 23 11.90
2012-07-17 6176 7336088 4153 920224176 125.00 127.50 123.00 127.00 2.00 1.6% 126.50 258 127.00 21 12.10
2012-07-18 6176 6743795 4062 875883539 127.00 133.00 126.00 130.50 3.50 2.76% 130.50 142 131.00 33 12.43
2012-07-19 6176 6958625 4184 926300435 134.00 135.00 131.00 133.50 3.00 2.3% 133.50 49 134.00 60 12.71
2012-07-20 6176 3514721 1978 471290971 134.50 135.00 133.00 134.50 1.00 0.75% 134.00 81 134.50 46 12.81
2012-07-23 6176 3780409 2495 492553596 133.00 133.00 128.50 131.50 3.00 -2.23% 131.00 20 131.50 14 12.52
2012-07-24 6176 7768501 4321 987720879 131.50 132.00 123.50 129.00 2.50 -1.9% 128.50 22 129.00 10 12.29
2012-07-25 6176 8084836 4628 1016314915 126.00 128.50 124.00 125.00 4.00 -3.1% 124.50 204 125.00 19 11.90
2012-07-26 6176 11075910 5892 1351575110 126.00 127.00 120.00 120.50 4.50 -3.6% 120.50 283 121.00 12 11.48
2012-07-27 6176 15282747 8091 1864608128 122.50 125.00 118.50 124.00 3.50 2.9% 123.50 22 124.00 330 11.81
2012-07-30 6176 6888895 3789 850480424 124.00 125.00 121.50 124.50 0.50 0.4% 124.00 121 124.50 60 11.86
2012-07-31 6176 12840621 6947 1534533399 123.00 123.00 118.00 118.00 6.50 -5.22% 118.00 407 118.50 40 11.24
2012-08-01 6176 9139792 5359 1101185832 117.50 122.00 117.50 120.00 2.00 1.69% 119.50 67 120.00 102 11.43
2012-08-03 6176 7237961 4710 887367179 120.00 124.00 120.00 123.50 3.50 2.92% 123.00 169 123.50 68 11.76
2012-08-06 6176 10077270 5594 1248425750 125.00 126.50 121.50 124.50 1.00 0.81% 124.00 206 124.50 43 11.86
2012-08-07 6176 10801900 5215 1314508844 125.00 125.00 120.50 121.50 3.00 -2.41% 121.00 193 121.50 15 11.57
2012-08-08 6176 10791360 5417 1342401860 123.50 126.00 121.50 126.00 4.50 3.7% 125.50 156 126.00 261 12.00
2012-08-09 6176 9603881 5256 1243633030 127.00 131.50 125.00 130.00 4.00 3.17% 130.00 69 130.50 7 12.38
2012-08-10 6176 6818943 3708 901089976 131.50 134.50 130.00 131.50 1.50 1.15% 131.50 153 132.00 142 12.52
2012-08-13 6176 4363541 2652 560904289 132.00 132.00 126.00 128.50 3.00 -2.28% 128.50 42 129.00 84 12.24
2012-08-14 6176 5405428 3036 708144496 127.50 132.50 127.50 132.00 3.50 2.72% 131.50 117 132.00 181 12.57
2012-08-15 6176 9186717 4947 1233964142 132.00 136.00 130.00 135.50 3.50 2.65% 135.00 47 135.50 243 12.90
2012-08-16 6176 10556895 5482 1358729293 127.00 130.50 127.00 130.50 0.00 -3.69% 130.50 189 131.00 361 12.81
2012-08-17 6176 19352637 10159 2147483647 133.00 133.00 124.00 124.50 6.00 -4.6% 124.50 234 125.00 75 12.22
2012-08-20 6176 6787071 3924 837940338 124.00 125.00 122.50 123.50 1.00 -0.8% 123.00 156 123.50 76 11.17
2012-08-21 6176 8410562 4500 1054515812 124.50 126.50 123.50 126.00 2.50 2.02% 126.00 25 126.50 339 11.39
2012-08-22 6176 4228337 2300 530746299 126.50 126.50 124.50 125.50 0.50 -0.4% 125.00 37 125.50 10 11.35
2012-08-23 6176 7237450 4369 918674100 124.50 128.50 124.00 128.00 2.50 1.99% 127.50 109 128.00 6 11.57
2012-08-24 6176 6513158 3548 834971382 126.00 130.00 125.50 129.00 1.00 0.78% 128.50 262 129.00 68 11.66
2012-08-27 6176 6659799 3904 859496973 131.00 131.00 127.00 127.00 2.00 -1.55% 127.00 256 127.50 7 11.48
2012-08-28 6176 5907002 3281 745111252 127.00 128.50 125.00 125.00 2.00 -1.57% 125.00 91 125.50 71 11.30
2012-08-29 6176 8810869 5020 1123033028 125.00 129.50 124.50 129.50 4.50 3.6% 129.00 205 129.50 96 11.71
2012-08-30 6176 8119339 4263 1041888731 128.00 129.50 127.00 129.00 0.50 -0.39% 128.50 113 129.00 137 11.66
2012-08-31 6176 3923012 2215 502164037 129.00 129.00 127.00 128.50 0.50 -0.39% 128.00 48 128.50 186 11.62
2012-09-03 6176 5932944 3127 765475776 129.00 130.50 127.50 129.00 0.50 0.39% 129.00 10 129.50 131 11.66
2012-09-04 6176 3400504 2235 437067512 129.00 129.50 127.00 128.00 1.00 -0.78% 128.00 72 128.50 195 11.57
2012-09-05 6176 8811519 4875 1148343451 128.50 131.50 128.00 129.00 1.00 0.78% 129.00 154 129.50 8 11.66
2012-09-06 6176 7832564 4610 1012813098 128.50 131.00 127.00 130.50 1.50 1.16% 130.00 22 130.50 221 11.80
2012-09-07 6176 9182214 5247 1226676462 133.00 135.00 131.50 133.00 2.50 1.92% 132.50 250 133.00 1 12.03
2012-09-10 6176 4282342 2393 565069308 133.00 134.00 130.50 131.50 1.50 -1.13% 131.50 7 132.00 54 11.89
2012-09-11 6176 5986314 2864 800830227 134.00 134.50 132.50 134.50 3.00 2.28% 134.00 26 134.50 251 12.16
2012-09-12 6176 9562565 4963 1300406340 135.00 138.00 134.50 136.00 1.50 1.12% 136.00 19 136.50 27 12.30
2012-09-13 6176 6708309 3346 920517142 138.00 138.50 135.00 138.00 2.00 1.47% 138.00 111 138.50 108 12.48
2012-09-14 6176 7165949 4365 1006663411 141.00 142.00 139.00 139.50 1.50 1.09% 139.00 122 140.00 28 12.61
2012-09-17 6176 4797127 3336 660697804 141.00 141.00 136.00 136.50 3.00 -2.15% 136.50 144 137.00 54 12.34
2012-09-18 6176 5899256 2927 805501316 135.00 138.00 134.50 136.00 0.50 -0.37% 136.00 82 136.50 135 12.30
2012-09-19 6176 5984163 3222 819751831 138.00 138.50 136.00 137.50 1.50 1.1% 137.00 8 137.50 161 12.43
2012-09-20 6176 6605304 3973 884421756 136.00 137.50 132.00 133.00 4.50 -3.27% 133.00 289 133.50 105 12.03
2012-09-21 6176 4784246 3003 630439326 132.00 133.00 131.00 131.50 1.50 -1.13% 131.50 106 132.00 28 11.89
2012-09-24 6176 2410221 1790 318306172 132.00 133.00 131.00 132.00 0.50 0.38% 132.00 20 132.50 117 11.93
2012-09-25 6176 5369498 3110 697287242 133.00 133.00 128.50 129.50 2.50 -1.89% 129.50 115 130.00 77 11.71
2012-09-26 6176 3681960 2255 473724380 128.00 129.50 128.00 129.00 0.50 -0.39% 129.00 2 129.50 121 11.66
2012-09-27 6176 2489801 1553 323367329 129.00 131.00 129.00 129.00 0.00 0% 129.00 351 129.50 10 11.66
2012-09-28 6176 4760641 2906 606444407 129.50 129.50 126.00 127.00 2.00 -1.55% 127.00 33 127.50 13 11.48
2012-10-01 6176 3417499 2000 434729373 128.00 129.00 126.00 126.50 0.50 -0.39% 126.50 256 127.00 312 11.44
2012-10-02 6176 9084369 5268 1138701732 126.50 128.00 122.50 128.00 1.50 1.19% 127.50 156 128.00 171 11.57
2012-10-03 6176 3122824 2191 394315324 128.00 128.00 125.50 125.50 2.50 -1.95% 125.50 455 126.00 9 11.35
2012-10-04 6176 3899186 2526 490500834 125.50 127.00 124.50 126.00 0.50 0.4% 126.00 10 126.50 449 11.39
2012-10-05 6176 4853961 3190 601753703 125.00 126.50 123.00 123.00 3.00 -2.38% 123.00 754 123.50 39 11.12
2012-10-08 6176 4462898 2910 547765352 123.00 124.50 121.00 123.50 0.50 0.41% 123.50 68 124.00 18 11.17
2012-10-09 6176 5187620 3082 649902060 123.50 126.50 123.50 125.50 2.00 1.62% 125.00 452 125.50 19 11.35
2012-10-11 6176 11126887 6307 1421100581 125.00 130.50 124.00 128.50 3.00 2.39% 128.50 48 129.00 90 11.62
2012-10-12 6176 5887406 3461 756346165 127.50 130.50 127.50 128.50 0.00 0% 128.50 289 129.00 10 11.62
2012-10-15 6176 3304589 1979 424929092 129.00 130.00 127.50 127.50 1.00 -0.78% 127.50 5 128.00 15 11.53
2012-10-16 6176 5540039 3205 722201109 128.00 132.00 128.00 131.50 4.00 3.14% 131.00 364 131.50 8 11.89
2012-10-17 6176 6463088 3118 839824420 128.00 131.00 128.00 130.50 1.00 -0.76% 130.00 730 130.50 51 11.80
2012-10-18 6176 4415923 2732 569785674 129.50 131.00 127.00 127.50 3.00 -2.3% 127.50 71 128.00 20 11.53
2012-10-19 6176 4471226 2539 573951154 126.00 129.50 126.00 129.50 2.00 1.57% 129.00 64 129.50 278 11.71
2012-10-22 6176 4038214 2343 523415320 127.00 130.50 126.50 130.50 1.00 0.77% 130.00 497 130.50 121 11.80
2012-10-23 6176 3494993 2176 448443111 130.50 130.50 127.50 127.50 3.00 -2.3% 127.50 8 128.00 9 11.53
2012-10-24 6176 2881526 1583 367896828 126.00 129.00 126.00 128.00 0.50 0.39% 128.00 532 128.50 146 11.57
2012-10-25 6176 3182416 1715 407526619 127.00 129.50 126.50 126.50 1.50 -1.17% 126.50 322 127.00 7 11.44
2012-10-26 6176 6699802 3714 837070948 127.00 127.00 124.00 124.00 2.50 -1.98% 124.00 142 124.50 290 11.21
2012-10-29 6176 8243218 4162 980322006 124.00 124.00 115.50 117.00 7.00 -5.65% 117.00 420 117.50 322 10.14
2012-10-30 6176 5444168 3373 660981164 117.50 124.00 117.50 123.00 6.00 5.13% 122.50 323 123.00 225 10.66
2012-10-31 6176 4037942 2442 487711450 124.00 124.00 119.00 121.50 1.50 -1.22% 121.00 5 121.50 182 10.53
2012-11-01 6176 6594359 3972 793631657 119.50 125.50 117.00 123.00 1.50 1.23% 122.50 20 123.00 220 10.66
2012-11-02 6176 6053668 2681 737822988 123.00 124.00 120.50 120.50 2.50 -2.03% 120.50 713 121.00 6 10.44
2012-11-05 6176 2746177 1840 330102740 120.00 123.00 118.00 120.00 0.50 -0.41% 119.50 85 120.00 11 10.40
2012-11-06 6176 4588386 2771 563258668 122.00 124.00 121.50 123.50 3.50 2.92% 123.00 75 123.50 13 10.70
2012-11-07 6176 3845545 2495 476224625 123.00 125.00 122.50 125.00 1.50 1.21% 124.50 109 125.00 375 10.83
2012-11-08 6176 2576224 1697 318334661 123.50 124.50 123.00 123.50 1.50 -1.2% 123.50 43 124.00 234 10.70
2012-11-09 6176 5856079 3943 717130717 122.00 124.50 121.00 123.00 0.50 -0.4% 123.00 308 123.50 180 10.66
2012-11-12 6176 7648009 4573 968403139 125.50 129.00 124.00 127.50 4.50 3.66% 127.50 7 128.00 173 11.05
2012-11-13 6176 5252438 3090 673808277 129.50 129.50 127.00 128.50 1.00 0.78% 128.00 6 128.50 277 11.14
2012-11-14 6176 2566225 1732 326521457 128.50 129.00 126.00 126.50 2.00 -1.56% 126.50 67 127.00 14 10.96
2012-11-15 6176 3055414 1827 390211078 127.50 128.50 126.50 127.00 0.50 0.4% 127.00 173 127.50 13 11.01
2012-11-16 6176 3461653 2185 435285793 126.50 128.00 124.50 124.50 2.50 -1.97% 124.50 287 125.00 1 10.79
2012-11-19 6176 2210910 1519 278726570 125.00 127.00 124.00 127.00 2.50 2.01% 126.50 1 127.00 127 11.01
2012-11-20 6176 1753619 1265 222330178 129.00 129.00 125.50 125.50 1.50 -1.18% 125.50 91 126.00 16 10.88
2012-11-21 6176 1471704 1162 183761644 126.00 126.00 124.00 124.50 1.00 -0.8% 124.50 67 125.00 45 10.79
2012-11-22 6176 3500945 1513 437089647 125.50 126.50 124.00 124.50 0.00 0% 124.50 24 125.00 32 10.79
2012-11-23 6176 4898461 2914 627890008 126.00 129.50 125.50 128.00 3.50 2.81% 128.00 331 128.50 6 11.09
2012-11-26 6176 4230144 2288 548994220 130.00 131.00 128.50 130.00 2.00 1.56% 129.50 70 130.00 125 11.27
2012-11-27 6176 6344513 3424 832446448 131.00 132.00 130.00 131.50 1.50 1.15% 131.00 26 131.50 40 11.40
2012-11-28 6176 2484201 1524 324678223 131.50 132.00 129.50 130.50 1.00 -0.76% 130.00 78 130.50 4 11.31
2012-11-29 6176 5863105 3173 769742650 131.50 133.00 130.00 130.00 0.50 -0.38% 130.00 183 130.50 4 11.27
2012-11-30 6176 4082527 2140 533961537 130.00 132.00 130.00 131.50 1.50 1.15% 131.00 5 131.50 189 11.40
2012-12-03 6176 4261040 2636 561298255 132.00 134.00 130.00 131.50 0.00 0% 131.00 64 131.50 325 11.40
2012-12-04 6176 5396971 3200 716489590 132.50 134.50 131.00 134.50 3.00 2.28% 134.00 32 134.50 368 11.66
2012-12-05 6176 7399430 4367 1001937252 135.00 136.50 134.00 136.00 1.50 1.12% 135.50 21 136.00 232 11.79
2012-12-06 6176 4827683 2975 643644473 135.00 136.00 131.00 131.00 5.00 -3.68% 131.00 146 131.50 27 11.35
2012-12-07 6176 4021218 2446 523447340 132.00 132.50 128.50 130.00 1.00 -0.76% 129.50 123 130.00 125 11.27
2012-12-10 6176 2743958 1680 356265082 130.50 131.00 129.00 129.00 1.00 -0.77% 129.00 194 129.50 7 11.18
2012-12-11 6176 2055882 1462 265949660 130.00 130.00 128.00 130.00 1.00 0.78% 129.50 12 130.00 501 11.27
2012-12-12 6176 2729303 1764 358614996 131.00 132.00 130.50 132.00 2.00 1.54% 131.50 211 132.00 302 11.44
2012-12-13 6176 4449445 2318 589804240 133.50 134.00 131.00 132.50 0.50 0.38% 132.00 35 132.50 64 11.48
2012-12-14 6176 5545780 3466 711009840 130.00 132.00 126.50 128.00 4.50 -3.4% 127.50 88 128.00 101 11.09
2012-12-17 6176 9296410 5213 1139042713 128.00 128.00 120.00 122.50 5.50 -4.3% 122.50 132 123.00 19 10.62
2012-12-18 6176 3545450 2614 433741850 123.00 123.50 121.00 123.00 0.50 0.41% 122.50 65 123.00 68 10.66
2012-12-19 6176 3060909 1986 374619939 123.00 124.00 121.50 121.50 1.50 -1.22% 121.50 46 122.00 133 10.53
2012-12-20 6176 4200853 2504 504169180 120.50 121.50 119.00 120.00 1.50 -1.23% 120.00 19 120.50 203 10.40
2012-12-21 6176 3888049 2521 463581397 120.50 121.00 117.00 120.50 0.50 0.42% 120.00 172 120.50 50 10.44
2012-12-22 6176 1407234 806 170759548 121.00 122.00 120.00 122.00 1.50 1.24% 121.50 23 122.00 19 10.57
2012-12-24 6176 1174737 651 142468805 121.00 122.00 120.50 121.50 0.50 -0.41% 121.00 32 121.50 100 10.53
2012-12-25 6176 1732509 1271 213029107 121.00 124.00 121.00 123.50 2.00 1.65% 123.50 81 124.00 134 10.70
2012-12-26 6176 2185106 1504 265833826 123.50 123.50 120.50 121.50 2.00 -1.62% 121.50 47 122.00 200 10.53
2012-12-27 6176 4063452 2315 487490005 120.00 121.50 119.00 120.00 1.50 -1.23% 120.00 132 120.50 61 10.40
2012-12-28 6176 2578687 1455 309270092 121.00 121.50 119.50 119.50 0.50 -0.42% 119.50 162 120.00 89 10.36