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　119.50
0
0%		120.50
1
0.84%		118.50
-2
-1.66%		 　112.00
-6.5
-5.49%		108.50
-3.5
-3.13%		109.00
0.5
0.46%		105.50
-3.5
-3.21%		108.50
3
2.84%		 　105.50
-3
-2.76%		107.00
1.5
1.42%		107.50
0.5
0.47%		106.00
-1.5
-1.4%		109.50
3.5
3.3%		 　109.00
-0.5
-0.46%		110.50
1.5
1.38%		109.50
-1
-0.9%		105.00
-4.5
-4.11%		106.50
1.5
1.43%		 　108.50
2
1.88%		113.00
4.5
4.15%		111.50
-1.5
-1.33%		114.50
3
2.69%		110.02
2 月114.00
-0.5
-0.44%		 　113.50
-0.5
-0.44%		112.50
-1
-0.88%		110.00
-2.5
-2.22%		 　　　　　　　　　　105.00
-5
-4.55%		106.00
1
0.95%		107.00
1
0.94%		108.00
1
0.93%		107.50
-0.5
-0.46%		107.50
0
0%		 108.00
0.5
0.47%		107.00
-1
-0.93%		107.00
0
0%		 109.18
3 月111.00
4
3.74%		 　112.50
1.5
1.35%		111.00
-1.5
-1.33%		111.50
0.5
0.45%		116.00
4.5
4.04%		116.50
0.5
0.43%		 　116.50
0
0%		119.50
3
2.58%		116.50
-3
-2.51%		116.50
0
0%		117.00
0.5
0.43%		 　114.50
-2.5
-2.14%		114.50
0
0%		116.50
2
1.75%		115.00
-1.5
-1.29%		120.00
5
4.35%		 　120.50
0.5
0.42%		117.50
-3
-2.49%		118.00
0.5
0.43%		118.00
0
0%		117.50
-0.5
-0.42%		 116.17
4 月118.00
0.5
0.43%		117.00
-1
-0.85%		117.00
0
0%		 　　　116.50
-0.5
-0.43%		114.50
-2
-1.72%		113.50
-1
-0.87%		118.50
5
4.41%		120.50
2
1.69%		 　120.00
-0.5
-0.41%		121.00
1
0.83%		119.00
-2
-1.65%		120.00
1
0.84%		120.50
0.5
0.42%		 　116.00
-4.5
-3.73%		113.50
-2.5
-2.16%		115.00
1.5
1.32%		116.50
1.5
1.3%		118.00
1.5
1.29%		 　119.00
1
0.85%		120.00
1
0.84%		 117.76
5 月　118.50
-1.5
-1.25%		118.00
-0.5
-0.42%		 　116.50
-1.5
-1.27%		117.00
0.5
0.43%		117.00
0
0%		116.00
-1
-0.85%		117.00
1
0.86%		 　117.50
0.5
0.43%		117.50
0
0%		117.00
-0.5
-0.43%		117.50
0.5
0.43%		116.50
-1
-0.85%		 　118.50
2
1.72%		119.00
0.5
0.42%		117.00
-2
-1.68%		117.50
0.5
0.43%		114.50
-3
-2.55%		 　114.50
0
0%		114.00
-0.5
-0.44%		114.00
0
0%		114.00
0
0%		114.00
0
0%		116.54
6 月 　111.50
-2.5
-2.19%		110.50
-1
-0.9%		108.00
-2.5
-2.26%		100.50
-7.5
-6.94%		96.00
-4.5
-4.48%		 　96.20
0.2
0.21%		99.00
2.8
2.91%		 97.50
-1.5
-1.52%		96.40
-1.1
-1.13%		 　92.70
-3.7
-3.84%		92.40
-0.3
-0.32%		92.10
-0.3
-0.32%		93.60
1.5
1.63%		96.80
3.2
3.42%		 　92.60
-4.2
-4.34%		88.70
-3.9
-4.21%		91.00
2.3
2.59%		96.80
5.8
6.37%		98.30
1.5
1.55%		 97.7
7 月98.90
0.6
0.61%		100.00
1.1
1.11%		100.00
0
0%		101.50
1.5
1.5%		105.00
3.5
3.45%		 　104.00
-1
-0.95%		104.00
0
0%		102.00
-2
-1.92%		103.50
1.5
1.47%		104.00
0.5
0.48%		 　105.00
1
0.96%		105.50
0.5
0.48%		106.50
1
0.95%		108.00
1.5
1.41%		108.00
0
0%		 　102.00
-6
-5.56%		106.00
4
3.92%		107.00
1
0.94%		106.50
-0.5
-0.47%		105.50
-1
-0.94%		 　104.50
-1
-0.95%		106.00
1.5
1.44%		94.10
-11.9
-11.23%		103.81
8 月93.90
-0.2
-0.21%		92.70
-1.2
-1.28%		 　94.90
2.2
2.37%		95.00
0.1
0.11%		90.20
-4.8
-5.05%		87.90
-2.3
-2.55%		88.40
0.5
0.57%		 　89.50
1.1
1.24%		89.70
0.2
0.22%		89.60
-0.1
-0.11%		88.50
-1.1
-1.23%		89.10
0.6
0.68%		 　89.00
-0.1
-0.11%		91.00
2
2.25%		 92.00
1
1.1%		92.00
0
0%		 　93.10
1.1
1.2%		93.00
-0.1
-0.11%		91.80
-1.2
-1.29%		91.50
-0.3
-0.33%		95.00
3.5
3.83%		 91.55
9 月　95.60
0.6
0.63%		100.00
4.4
4.6%		101.50
1.5
1.5%		104.00
2.5
2.46%		104.00
0
0%		 　104.50
0.5
0.48%		102.50
-2
-1.91%		101.00
-1.5
-1.46%		101.50
0.5
0.5%		102.00
0.5
0.49%		102.50
0.5
0.49%		 109.00
6.5
6.34%		108.00
-1
-0.92%		109.00
1
0.93%		 　　　108.50
-0.5
-0.46%		110.00
1.5
1.38%		109.00
-1
-0.91%		110.00
1
0.92%		106.50
-3.5
-3.18%		 　105.50
-1
-0.94%		 105.14
10 月106.50
1
0.95%		106.00
-0.5
-0.47%		108.50
2.5
2.36%		109.50
1
0.92%		 　108.00
-1.5
-1.37%		108.00
0
0%		109.00
1
0.93%		 111.50
2.5
2.29%		 　109.50
-2
-1.79%		112.50
3
2.74%		114.00
1.5
1.33%		111.50
-2.5
-2.19%		112.50
1
0.9%		 　111.00
-1.5
-1.33%		110.00
-1
-0.9%		111.50
1.5
1.36%		114.00
2.5
2.24%		111.50
-2.5
-2.19%		 　109.50
-2
-1.79%		109.50
0
0%		109.50
0
0%		110.00
0.5
0.46%		110.11
11 月107.00
-3
-2.73%		 　110.50
3.5
3.27%		108.00
-2.5
-2.26%		109.00
1
0.93%		108.00
-1
-0.92%		109.50
1.5
1.39%		 　109.50
0
0%		109.50
0
0%		103.50
-6
-5.48%		106.00
2.5
2.42%		102.00
-4
-3.77%		 　98.80
-3.2
-3.14%		103.00
4.2
4.25%		96.60
-6.4
-6.21%		97.50
0.9
0.93%		98.20
0.7
0.72%		 　98.20
0
0%		101.00
2.8
2.85%		100.50
-0.5
-0.5%		101.50
1
1%		105.50
4
3.94%		 103.94
12 月　103.00
-2.5
-2.37%		103.50
0.5
0.49%		105.50
2
1.93%		107.00
1.5
1.42%		106.50
-0.5
-0.47%		 　107.00
0.5
0.47%		106.00
-1
-0.93%		105.00
-1
-0.94%		105.00
0
0%		104.50
-0.5
-0.48%		 　102.50
-2
-1.91%		105.50
3
2.93%		109.00
3.5
3.32%		108.50
-0.5
-0.46%		110.50
2
1.84%		 　108.50
-2
-1.81%		106.50
-2
-1.84%		106.50
0
0%		105.50
-1
-0.94%		105.50
0
0%		 　109.00
3.5
3.32%		109.00
0
0%		106.4

說明:最高漲幅:6.37%最低跌幅:-11.23% 最高價:121.00最低價:87.90平均價:107.23,灰色底表示週末,漲145天(248.9)元,跌132天(-274.6)元,平盤33天
6%=3,5%=1,4%=13,3%=16,2%=21,1%=57,0%=67,-0%=1,-1%=1,-2%=3,-3%=6,-4%=10,-5%=11,-6%=29,-7%=31,-8%=40,

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
2013-01-02 6176 2731540 1682 327918522 121.00 121.50 119.50 119.50 0.00 0% 119.50 272 120.00 26 10.36
2013-01-03 6176 3611982 1908 436499340 121.00 121.50 120.00 120.50 1.00 0.84% 120.50 444 121.00 13 10.44
2013-01-04 6176 4827642 3106 569821562 120.50 120.50 116.50 118.50 2.00 -1.66% 118.00 11 118.50 206 10.27
2013-01-07 6176 7827130 4669 893405060 118.00 118.00 112.00 112.00 6.50 -5.49% 112.00 393 112.50 104 9.71
2013-01-08 6176 7313371 4458 803079741 110.00 112.00 107.50 108.50 3.50 -3.13% 108.50 79 109.00 142 9.40
2013-01-09 6176 7999285 4634 878764565 108.00 113.00 106.50 109.00 0.50 0.46% 109.00 340 109.50 27 9.45
2013-01-10 6176 8943804 5221 955039806 111.00 111.00 104.50 105.50 3.50 -3.21% 105.00 146 105.50 102 9.14
2013-01-11 6176 6850670 3677 738021530 107.00 108.50 106.00 108.50 3.00 2.84% 108.00 178 108.50 168 9.40
2013-01-14 6176 4726407 3126 499866929 108.00 108.00 104.00 105.50 3.00 -2.76% 105.50 6 106.00 115 9.14
2013-01-15 6176 7009490 3913 740365175 104.50 107.00 103.50 107.00 1.50 1.42% 106.50 20 107.00 220 9.27
2013-01-16 6176 4817146 2868 519608622 106.50 108.50 106.50 107.50 0.50 0.47% 107.50 70 108.00 423 9.32
2013-01-17 6176 5978959 3623 647236613 109.50 110.00 106.00 106.00 1.50 -1.4% 106.00 262 107.00 20 9.19
2013-01-18 6176 3347751 2207 364079359 108.50 109.50 107.50 109.50 3.50 3.3% 109.50 24 110.00 331 9.49
2013-01-21 6176 2695554 1979 294945106 108.50 110.50 108.00 109.00 0.50 -0.46% 109.00 862 109.50 175 9.45
2013-01-22 6176 1537130 1172 169217860 109.00 110.50 109.00 110.50 1.50 1.38% 110.00 327 110.50 178 9.58
2013-01-23 6176 4178893 1779 455217276 111.00 111.00 108.00 109.50 1.00 -0.9% 109.00 8 109.50 251 9.49
2013-01-24 6176 7523995 3972 796198475 106.50 108.00 104.50 105.00 4.50 -4.11% 105.00 313 105.50 130 9.10
2013-01-25 6176 4780944 2437 503512031 105.00 107.00 103.50 106.50 1.50 1.43% 106.00 101 106.50 76 9.23
2013-01-28 6176 3095479 1767 333554232 107.00 108.50 106.00 108.50 2.00 1.88% 108.50 33 109.00 175 9.40
2013-01-29 6176 6738334 3718 747362242 109.50 113.00 107.50 113.00 4.50 4.15% 113.00 82 113.50 156 9.79
2013-01-30 6176 3394248 2120 382655647 114.00 114.00 111.50 111.50 1.50 -1.33% 111.50 205 112.00 67 9.66
2013-01-31 6176 4755189 2964 539186046 111.50 114.50 111.00 114.50 3.00 2.69% 114.00 71 114.50 184 9.92
2013-02-01 6176 4545880 2429 522503320 116.00 116.50 113.50 114.00 0.50 -0.44% 114.00 8 114.50 230 9.88
2013-02-04 6176 2002616 1412 228825608 115.50 115.50 113.50 113.50 0.50 -0.44% 113.50 74 114.00 16 9.84
2013-02-05 6176 1733087 1259 196499280 112.00 115.00 112.00 112.50 1.00 -0.88% 112.50 115 113.00 1 9.75
2013-02-06 6176 4163698 2229 464795478 113.00 114.00 110.00 110.00 2.50 -2.22% 110.00 80 110.50 41 9.53
2013-02-18 6176 7131724 4173 760871020 110.00 111.00 105.00 105.00 5.00 -4.55% 105.00 573 105.50 58 9.10
2013-02-19 6176 5012877 2551 530006390 105.50 106.50 105.00 106.00 1.00 0.95% 106.00 194 106.50 45 9.19
2013-02-20 6176 3823057 2562 409786099 107.50 108.50 106.00 107.00 1.00 0.94% 107.00 320 107.50 3 9.27
2013-02-21 6176 3038992 1866 328178636 107.00 108.50 107.00 108.00 1.00 0.93% 108.00 79 108.50 118 9.36
2013-02-22 6176 2577331 1596 276860078 108.00 108.50 106.00 107.50 0.50 -0.46% 107.50 431 108.00 42 9.32
2013-02-23 6176 835048 587 89906154 108.00 108.50 107.00 107.50 0.00 0% 107.00 124 107.50 36 9.32
2013-02-25 6176 1705228 1216 184858624 107.00 109.50 107.00 108.00 0.50 0.47% 108.00 340 108.50 6 9.36
2013-02-26 6176 1859875 1107 199586125 107.00 108.00 107.00 107.00 1.00 -0.93% 107.00 203 107.50 65 9.27
2013-02-27 6176 2776529 1391 297763798 108.00 108.50 106.50 107.00 0.00 0% 106.50 59 107.00 142 9.27
2013-03-01 6176 5008295 2637 546475245 108.50 111.00 107.50 111.00 4.00 3.74% 110.50 89 111.00 320 9.62
2013-03-04 6176 4147074 2538 462963788 111.00 113.00 110.00 112.50 1.50 1.35% 112.50 324 113.00 384 9.75
2013-03-05 6176 3465959 1836 387212949 114.00 114.00 111.00 111.00 1.50 -1.33% 111.00 117 111.50 180 9.62
2013-03-06 6176 3790038 1918 424559228 113.50 113.50 111.00 111.50 0.50 0.45% 111.50 161 112.00 91 9.66
2013-03-07 6176 8896307 4446 1019817112 112.50 116.50 112.00 116.00 4.50 4.04% 116.00 36 116.50 326 10.05
2013-03-08 6176 7126154 3363 834279932 117.00 118.50 116.00 116.50 0.50 0.43% 116.00 44 116.50 93 10.10
2013-03-11 6176 3969408 2300 460725828 117.00 117.00 115.00 116.50 0.00 0% 116.00 9 116.50 157 10.10
2013-03-12 6176 7386901 3537 879057719 117.50 120.00 117.50 119.50 3.00 2.58% 119.00 65 119.50 345 10.36
2013-03-13 6176 3406581 2396 401262680 120.00 120.00 116.50 116.50 3.00 -2.51% 116.50 154 117.00 9 10.10
2013-03-14 6176 2625914 1534 304774524 116.50 117.00 115.00 116.50 0.00 0% 116.00 23 116.50 241 10.10
2013-03-15 6176 3942720 2036 459540240 118.00 118.00 115.00 117.00 0.50 0.43% 117.00 21 117.50 193 10.14
2013-03-18 6176 3294067 1798 378513705 115.00 116.50 114.00 114.50 2.50 -2.14% 114.00 82 114.50 81 9.92
2013-03-19 6176 4309257 1911 494553422 115.00 115.50 113.50 114.50 0.00 0% 114.50 189 115.00 12 9.92
2013-03-20 6176 3773028 2254 435034254 114.50 117.00 113.00 116.50 2.00 1.75% 116.00 17 116.50 21 10.10
2013-03-21 6176 4054147 2481 470417405 118.00 118.00 115.00 115.00 1.50 -1.29% 115.00 393 116.00 25 9.97
2013-03-22 6176 9606447 4387 1145713140 118.00 120.50 117.50 120.00 5.00 4.35% 119.50 195 120.00 216 10.40
2013-03-25 6176 3755938 2292 453715498 122.00 123.00 119.50 120.50 0.50 0.42% 120.00 125 120.50 336 10.00
2013-03-26 6176 4443877 2985 526476023 119.00 120.00 117.50 117.50 3.00 -2.49% 117.50 120 118.00 269 9.75
2013-03-27 6176 1582502 1144 187211236 118.00 119.00 117.50 118.00 0.50 0.43% 118.00 401 118.50 7 9.79
2013-03-28 6176 2630537 1312 309010366 118.00 118.50 116.50 118.00 0.00 0% 117.50 88 118.00 528 9.79
2013-03-29 6176 1958758 1298 229874035 119.50 119.50 116.50 117.50 0.50 -0.42% 117.50 15 118.00 168 9.75
2013-04-01 6176 1221203 935 143854454 118.50 118.50 117.00 118.00 0.50 0.43% 117.50 124 118.00 274 9.79
2013-04-02 6176 2774412 1581 324374481 117.50 118.00 116.50 117.00 1.00 -0.85% 117.00 96 117.50 11 9.71
2013-04-03 6176 1863381 1291 216954196 117.00 118.00 115.50 117.00 0.00 0% 116.50 19 117.00 633 9.71
2013-04-08 6176 2840029 1945 325577864 113.00 116.50 112.50 116.50 0.50 -0.43% 116.00 1 116.50 220 9.67
2013-04-09 6176 2832713 1974 322839615 117.00 117.00 112.50 114.50 2.00 -1.72% 114.00 6 114.50 91 9.50
2013-04-10 6176 3421329 1556 385980316 114.50 114.50 112.50 113.50 1.00 -0.87% 113.00 84 113.50 31 9.42
2013-04-11 6176 7827342 4206 921122015 115.00 119.00 113.50 118.50 5.00 4.41% 118.00 106 118.50 229 9.83
2013-04-12 6176 11176739 4919 1349629043 121.50 122.00 119.50 120.50 2.00 1.69% 120.00 19 120.50 7 10.00
2013-04-15 6176 3158133 1915 381107460 120.50 122.00 119.50 120.00 0.50 -0.41% 120.00 133 120.50 5 9.96
2013-04-16 6176 2448579 1455 292693059 118.50 121.00 118.50 121.00 1.00 0.83% 120.50 10 121.00 106 10.04
2013-04-17 6176 2395855 1528 286514745 121.50 121.50 118.50 119.00 2.00 -1.65% 119.00 41 119.50 129 9.88
2013-04-18 6176 3118927 1765 370502740 118.00 120.00 117.00 120.00 1.00 0.84% 119.50 70 120.00 66 9.96
2013-04-19 6176 2646258 1484 317875960 120.50 121.00 119.00 120.50 0.50 0.42% 120.00 155 120.50 145 10.00
2013-04-22 6176 5934052 3144 694042480 119.00 119.50 116.00 116.00 4.50 -3.73% 116.00 217 116.50 18 9.63
2013-04-23 6176 4212706 2843 481590984 115.00 116.00 113.50 113.50 2.50 -2.16% 113.50 742 114.00 4 9.42
2013-04-24 6176 3734703 1994 431511048 114.50 116.50 114.50 115.00 1.50 1.32% 115.00 661 115.50 3 9.54
2013-04-25 6176 4108317 2485 480259923 116.00 118.00 115.50 116.50 1.50 1.3% 116.50 207 117.00 18 9.67
2013-04-26 6176 2886378 1772 337962411 117.00 118.00 116.00 118.00 1.50 1.29% 117.50 10 118.00 69 9.79
2013-04-29 6176 3784184 2034 450703896 119.50 119.50 118.50 119.00 1.00 0.85% 118.50 26 119.00 110 9.88
2013-04-30 6176 3872954 1954 463150480 120.00 120.50 118.50 120.00 1.00 0.84% 119.50 51 120.00 361 9.96
2013-05-02 6176 2252495 1376 267971410 120.00 120.00 118.50 118.50 1.50 -1.25% 118.50 209 119.00 16 9.83
2013-05-03 6176 2747137 1411 324673666 119.00 119.50 117.00 118.00 0.50 -0.42% 117.50 42 118.00 156 9.79
2013-05-06 6176 3189840 1685 372748940 119.00 119.00 116.00 116.50 1.50 -1.27% 116.50 153 117.00 382 9.67
2013-05-07 6176 2321361 1289 271173376 115.50 118.00 115.00 117.00 0.50 0.43% 117.00 234 117.50 27 9.55
2013-05-08 6176 4557204 1880 530881368 117.00 118.00 115.00 117.00 0.00 0% 116.50 120 117.00 181 9.55
2013-05-09 6176 1923572 1575 225070629 118.00 118.00 116.00 116.00 1.00 -0.85% 116.00 357 116.50 2 9.47
2013-05-10 6176 1621643 1072 188647406 117.50 117.50 115.50 117.00 1.00 0.86% 116.50 15 117.00 265 9.55
2013-05-13 6176 2658879 1600 312323275 117.50 119.00 116.50 117.50 0.50 0.43% 117.00 194 117.50 4 9.59
2013-05-14 6176 1567542 1227 183589180 118.50 118.50 116.50 117.50 0.00 0% 117.00 45 117.50 12 9.59
2013-05-15 6176 1518008 1147 177736428 118.00 118.00 116.50 117.00 0.50 -0.43% 117.00 32 117.50 369 9.55
2013-05-16 6176 2379731 1721 280378527 118.00 118.50 117.00 117.50 0.50 0.43% 117.50 32 118.00 79 9.59
2013-05-17 6176 3423464 2366 396894324 117.50 117.50 115.00 116.50 1.00 -0.85% 116.00 58 116.50 349 9.51
2013-05-20 6176 5165701 2893 613503559 117.50 120.00 116.50 118.50 2.00 1.72% 118.50 162 119.00 25 9.67
2013-05-21 6176 5272089 2971 634845591 119.50 122.00 119.00 119.00 0.50 0.42% 119.00 236 119.50 12 9.71
2013-05-22 6176 4889412 2963 577299204 120.00 120.50 117.00 117.00 2.00 -1.68% 117.00 443 117.50 15 9.55
2013-05-23 6176 2670302 1676 314299481 117.00 118.50 117.00 117.50 0.50 0.43% 117.50 8 118.00 53 9.59
2013-05-24 6176 4178728 2513 483353404 117.50 118.00 114.50 114.50 3.00 -2.55% 114.50 131 115.00 592 9.35
2013-05-27 6176 2599139 1475 296853985 113.00 115.00 113.00 114.50 0.00 0% 114.50 377 115.00 27 9.35
2013-05-28 6176 2691641 1225 308302889 115.50 115.50 114.00 114.00 0.50 -0.44% 114.00 138 114.50 239 9.31
2013-05-29 6176 3289362 1727 376025768 114.50 115.50 113.50 114.00 0.00 0% 113.50 336 114.00 75 9.31
2013-05-30 6176 2531273 1261 289301758 114.50 115.50 113.50 114.00 0.00 0% 114.00 42 114.50 93 9.31
2013-05-31 6176 3603556 1668 410600884 115.00 115.50 113.00 114.00 0.00 0% 113.50 41 114.00 154 9.31
2013-06-03 6176 2614019 1724 293997632 112.50 114.00 111.50 111.50 2.50 -2.19% 111.50 245 112.00 15 9.10
2013-06-04 6176 3440646 2251 380409706 112.50 113.00 109.50 110.50 1.00 -0.9% 110.00 117 110.50 29 9.02
2013-06-05 6176 4116865 2207 447859420 110.50 111.00 107.50 108.00 2.50 -2.26% 108.00 79 108.50 11 8.82
2013-06-06 6176 6835649 3458 692763216 103.00 103.00 100.50 100.50 7.50 -6.94% 0.00 0 100.50 2864 8.20
2013-06-07 6176 12288384 6651 1181961247 97.20 98.10 94.80 96.00 4.50 -4.48% 95.80 5 96.00 13 7.84
2013-06-10 6176 8146118 5007 791867256 97.20 98.80 96.20 96.20 0.20 0.21% 96.20 62 96.30 37 7.85
2013-06-11 6176 5171786 3626 505781482 97.00 99.50 96.40 99.00 2.80 2.91% 99.00 5 99.10 14 8.08
2013-06-13 6176 4424659 3034 431967742 97.80 98.40 97.00 97.50 1.50 -1.52% 97.50 118 97.60 2 7.96
2013-06-14 6176 4967791 2672 481286918 98.00 98.20 96.10 96.40 1.10 -1.13% 96.40 233 96.50 5 7.87
2013-06-17 6176 8403932 5275 789898633 98.00 98.00 92.00 92.70 3.70 -3.84% 92.60 20 92.70 64 7.57
2013-06-18 6176 9769560 5239 894009167 92.70 92.70 90.50 92.40 0.30 -0.32% 92.30 1 92.40 15 7.54
2013-06-19 6176 3561933 2481 329411002 92.50 93.30 91.50 92.10 0.30 -0.32% 92.10 2 92.20 7 7.52
2013-06-20 6176 5637132 3703 528146747 92.00 95.00 91.60 93.60 1.50 1.63% 93.60 16 93.70 5 7.64
2013-06-21 6176 9870434 5194 934977498 92.60 98.80 92.20 96.80 3.20 3.42% 96.60 18 96.80 14 7.90
2013-06-24 6176 9465625 6220 894900225 97.00 98.00 92.60 92.60 4.20 -4.34% 92.60 54 92.70 1 7.56
2013-06-25 6176 8505098 5842 769007622 92.60 94.00 88.40 88.70 3.90 -4.21% 88.70 31 88.80 3 7.24
2013-06-26 6176 5503872 3407 496734452 90.00 91.30 89.30 91.00 2.30 2.59% 90.90 1 91.00 30 7.43
2013-06-27 6176 9356702 5792 893312969 92.40 97.00 92.00 96.80 5.80 6.37% 96.70 12 96.80 40 7.90
2013-06-28 6176 8354358 4427 813585980 97.50 98.50 95.30 98.30 1.50 1.55% 98.00 1 98.30 10 8.02
2013-07-01 6176 4875671 3040 480581917 97.70 99.70 96.30 98.90 0.60 0.61% 98.90 25 99.00 10 8.07
2013-07-02 6176 6381575 3370 631057400 98.90 100.50 97.20 100.00 1.10 1.11% 100.00 423 100.50 176 8.16
2013-07-03 6176 6304720 2687 629621300 100.00 101.00 99.20 100.00 0.00 0% 100.00 605 100.50 107 8.16
2013-07-04 6176 3892224 2156 391872830 101.00 102.00 99.50 101.50 1.50 1.5% 101.50 9 102.00 316 8.29
2013-07-05 6176 6509818 3084 669769390 102.00 105.00 100.50 105.00 3.50 3.45% 104.50 18 105.00 306 8.57
2013-07-08 6176 4321393 2201 442179479 101.00 104.00 100.00 104.00 1.00 -0.95% 103.50 17 104.00 60 8.49
2013-07-09 6176 3927220 2016 406665197 101.50 104.50 101.50 104.00 0.00 0% 104.00 62 104.50 136 8.49
2013-07-10 6176 3596341 1979 369028101 102.50 103.50 101.50 102.00 2.00 -1.92% 102.00 62 102.50 6 8.33
2013-07-11 6176 2805506 1716 290010118 103.00 104.00 102.50 103.50 1.50 1.47% 103.00 304 103.50 103 8.45
2013-07-12 6176 2271000 1269 234355500 104.50 104.50 102.00 104.00 0.50 0.48% 103.50 84 104.00 9 8.49
2013-07-15 6176 3613464 1591 379126220 104.00 106.00 104.00 105.00 1.00 0.96% 104.50 105 105.00 35 8.57
2013-07-16 6176 3083510 1631 323512299 105.00 106.00 103.50 105.50 0.50 0.48% 105.50 18 106.00 187 8.61
2013-07-17 6176 2660485 1498 280755648 106.50 106.50 104.50 106.50 1.00 0.95% 106.00 18 106.50 222 8.69
2013-07-18 6176 3555914 2413 380017212 106.50 108.00 105.50 108.00 1.50 1.41% 107.50 45 108.00 21 8.82
2013-07-19 6176 4955170 2564 531295360 108.00 108.50 106.00 108.00 0.00 0% 107.00 57 108.00 301 8.82
2013-07-22 6176 6572036 3430 684581687 108.50 108.50 100.50 102.00 6.00 -5.56% 102.00 50 102.50 24 8.33
2013-07-23 6176 2921657 1952 305285308 102.50 106.00 102.00 106.00 4.00 3.92% 105.50 3 106.00 319 8.65
2013-07-24 6176 1573217 1000 167799106 107.00 107.50 106.00 107.00 1.00 0.94% 106.50 49 107.00 536 8.73
2013-07-25 6176 2066155 1150 219353000 107.50 107.50 105.00 106.50 0.50 -0.47% 106.00 270 106.50 200 8.69
2013-07-26 6176 1252297 829 132607185 106.50 107.50 105.00 105.50 1.00 -0.94% 105.50 124 106.00 81 8.61
2013-07-29 6176 2639144 1073 277339320 106.00 106.50 104.00 104.50 1.00 -0.95% 104.50 135 105.00 19 8.53
2013-07-30 6176 7265185 2596 762031610 105.00 106.50 103.50 106.00 1.50 1.44% 106.00 25 106.50 61 8.65
2013-07-31 6176 7386402 3115 707017117 96.20 97.00 94.10 94.10 0.00 -11.23% 94.10 70 94.20 2 7.68
2013-08-01 6176 1580846 1170 148422943 94.30 95.00 93.00 93.90 0.20 -0.21% 93.70 6 93.90 8 7.67
2013-08-02 6176 1959556 1410 183776877 96.00 96.00 92.50 92.70 1.20 -1.28% 92.70 11 92.80 6 7.57
2013-08-05 6176 2112756 1415 198614220 94.30 94.90 93.00 94.90 2.20 2.37% 94.80 14 94.90 56 7.75
2013-08-06 6176 3153637 1894 301664015 95.90 96.80 94.90 95.00 0.10 0.11% 95.00 54 95.10 2 7.76
2013-08-07 6176 4847038 3057 440373729 93.70 94.40 89.80 90.20 4.80 -5.05% 90.20 2 90.30 2 7.36
2013-08-08 6176 6503164 3997 572476011 90.20 90.50 86.40 87.90 2.30 -2.55% 87.80 2 87.90 17 7.18
2013-08-09 6176 5113761 3153 446583643 87.00 88.50 86.60 88.40 0.50 0.57% 88.40 18 88.50 20 7.22
2013-08-12 6176 3808958 2355 340383420 89.30 90.00 88.50 89.50 1.10 1.24% 89.40 5 89.50 1 8.91
2013-08-13 6176 3105851 2007 278717443 89.60 90.50 89.10 89.70 0.20 0.22% 89.60 10 89.70 8 8.93
2013-08-14 6176 3482645 2222 313070110 90.00 90.50 89.10 89.60 0.10 -0.11% 89.60 155 89.70 8 8.92
2013-08-15 6176 4247445 2826 373267164 89.00 89.00 86.60 88.50 1.10 -1.23% 88.50 70 88.60 21 8.81
2013-08-16 6176 2774032 1875 246480842 88.00 89.20 87.60 89.10 0.60 0.68% 89.00 172 89.10 1 8.87
2013-08-19 6176 3398477 1312 302226193 89.10 89.20 88.40 89.00 0.10 -0.11% 89.00 68 89.10 4 8.86
2013-08-20 6176 4830847 3099 439533577 88.60 91.90 88.60 91.00 2.00 2.25% 91.00 61 91.10 21 9.06
2013-08-22 6176 3157943 2221 289155442 90.00 92.90 90.00 92.00 1.00 1.1% 92.00 7 92.10 8 9.16
2013-08-23 6176 1874142 1350 173190664 92.00 93.00 92.00 92.00 0.00 0% 92.00 268 92.10 1 9.16
2013-08-26 6176 1309172 915 121140008 92.80 93.10 91.50 93.10 1.10 1.2% 92.90 10 93.10 12 9.27
2013-08-27 6176 2205355 1365 205456935 93.10 93.60 92.70 93.00 0.10 -0.11% 93.00 110 93.10 50 9.26
2013-08-28 6176 2371334 1372 217670954 92.00 92.40 91.00 91.80 1.20 -1.29% 91.80 115 91.90 23 9.14
2013-08-29 6176 2164706 1311 198164752 91.00 92.20 91.00 91.50 0.30 -0.33% 91.40 94 91.50 353 9.11
2013-08-30 6176 5632495 2457 525463056 91.50 95.00 91.50 95.00 3.50 3.83% 94.90 10 95.00 99 9.46
2013-09-02 6176 5009255 2967 476727220 95.00 95.80 94.00 95.60 0.60 0.63% 95.50 11 95.60 30 9.52
2013-09-03 6176 9139921 5236 910457017 96.20 101.00 96.20 100.00 4.40 4.6% 100.00 74 100.50 164 9.96
2013-09-04 6176 5300161 3178 536064161 100.00 102.00 99.80 101.50 1.50 1.5% 101.00 44 101.50 35 10.11
2013-09-05 6176 5045921 2995 523310798 104.00 104.50 102.50 104.00 2.50 2.46% 103.50 6 104.00 221 10.36
2013-09-06 6176 4222943 2540 436476072 105.00 105.00 101.50 104.00 0.00 0% 103.50 22 104.00 208 10.36
2013-09-09 6176 5194978 2539 545273085 105.00 106.00 104.00 104.50 0.50 0.48% 104.50 54 105.00 50 10.41
2013-09-10 6176 3545530 1878 364478060 104.50 105.00 101.50 102.50 2.00 -1.91% 102.50 5 103.00 273 10.21
2013-09-11 6176 5037499 2864 504113740 101.00 102.00 98.30 101.00 1.50 -1.46% 100.50 66 101.00 93 10.06
2013-09-12 6176 1564861 1049 157955082 102.00 102.00 99.90 101.50 0.50 0.5% 101.00 18 101.50 10 10.11
2013-09-13 6176 1231113 906 124871960 102.00 102.50 100.50 102.00 0.50 0.49% 101.50 10 102.00 157 10.16
2013-09-14 6176 652916 533 66528883 102.00 103.00 101.00 102.50 0.50 0.49% 102.50 47 103.00 161 10.21
2013-09-16 6176 7303677 4388 782010616 103.00 109.00 103.00 109.00 6.50 6.34% 108.50 6 109.00 663 10.86
2013-09-17 6176 3685949 2386 397850009 108.50 109.50 107.00 108.00 1.00 -0.92% 107.50 34 108.00 25 10.76
2013-09-18 6176 4316061 1959 468169101 108.00 109.50 107.00 109.00 1.00 0.93% 108.50 10 109.00 13 10.86
2013-09-23 6176 2855497 1874 312209906 109.50 110.50 108.00 108.50 0.50 -0.46% 108.00 143 108.50 72 10.81
2013-09-24 6176 3175217 1838 349238747 109.50 111.00 109.00 110.00 1.50 1.38% 109.50 22 110.00 90 10.96
2013-09-25 6176 2980639 1800 326243651 111.00 111.00 108.50 109.00 1.00 -0.91% 109.00 88 109.50 2 10.86
2013-09-26 6176 3703329 2147 407369017 109.50 111.00 109.00 110.00 1.00 0.92% 109.50 35 110.00 157 10.96
2013-09-27 6176 3674181 2542 392031264 109.00 109.50 105.50 106.50 3.50 -3.18% 106.00 147 106.50 20 10.61
2013-09-30 6176 2992128 1769 312347940 105.00 105.50 102.50 105.50 1.00 -0.94% 105.00 10 105.50 27 10.51
2013-10-01 6176 1421653 973 151220036 105.50 107.00 105.00 106.50 1.00 0.95% 106.50 128 107.00 118 10.61
2013-10-02 6176 1114430 813 118718080 106.50 107.50 106.00 106.00 0.50 -0.47% 106.00 64 106.50 26 10.56
2013-10-03 6176 1699712 1353 182879896 107.00 108.50 106.50 108.50 2.50 2.36% 108.00 2 108.50 245 10.81
2013-10-04 6176 2536511 1483 275791699 107.00 109.50 107.00 109.50 1.00 0.92% 109.00 2 109.50 208 10.91
2013-10-07 6176 2408287 1300 259315848 109.00 109.00 106.50 108.00 1.50 -1.37% 108.00 64 108.50 100 10.76
2013-10-08 6176 1676122 1026 179553107 106.00 108.00 106.00 108.00 0.00 0% 107.50 93 108.00 97 10.76
2013-10-09 6176 3051224 1472 331749797 108.00 110.00 107.00 109.00 1.00 0.93% 108.50 207 109.00 104 10.86
2013-10-11 6176 5621135 3480 622656521 110.00 111.50 109.00 111.50 2.50 2.29% 111.00 21 111.50 107 11.11
2013-10-14 6176 3235409 1932 354538368 111.50 111.50 108.00 109.50 2.00 -1.79% 109.50 294 110.00 7 10.91
2013-10-15 6176 3658509 1592 407108008 111.00 112.50 110.00 112.50 3.00 2.74% 112.00 2 112.50 153 11.21
2013-10-16 6176 3219711 1744 363044182 113.00 114.00 112.00 114.00 1.50 1.33% 113.50 1 114.00 353 11.35
2013-10-17 6176 3026768 1761 339843619 114.50 115.00 110.50 111.50 2.50 -2.19% 111.00 124 111.50 154 11.11
2013-10-18 6176 3748515 1525 419985927 113.50 113.50 111.00 112.50 1.00 0.9% 112.00 123 112.50 79 11.21
2013-10-21 6176 3460160 2058 386115760 113.50 113.50 110.00 111.00 1.50 -1.33% 110.50 22 111.00 149 11.06
2013-10-22 6176 3452025 2064 382247750 111.50 112.50 109.50 110.00 1.00 -0.9% 110.00 80 110.50 1 10.96
2013-10-23 6176 3632490 2252 400357126 111.00 111.50 108.50 111.50 1.50 1.36% 111.00 5 111.50 34 11.11
2013-10-24 6176 3781191 2349 425256274 111.50 114.00 110.50 114.00 2.50 2.24% 113.50 26 114.00 163 11.35
2013-10-25 6176 2490510 1730 278963357 115.00 115.00 110.50 111.50 2.50 -2.19% 111.00 53 111.50 34 11.11
2013-10-28 6176 2376740 1617 260816022 109.50 111.00 109.00 109.50 2.00 -1.79% 109.50 15 110.00 83 11.70
2013-10-29 6176 2414888 1686 262542792 108.50 109.50 108.00 109.50 0.00 0% 109.00 12 109.50 17 11.70
2013-10-30 6176 1659270 1012 183113060 109.00 111.00 109.00 109.50 0.00 0% 109.50 80 110.00 9 11.70
2013-10-31 6176 1751293 1072 192466230 109.50 110.50 109.00 110.00 0.50 0.46% 110.00 4 110.50 286 11.75
2013-11-01 6176 1761654 1043 191148132 109.00 111.00 107.00 107.00 3.00 -2.73% 107.00 182 107.50 138 11.43
2013-11-04 6176 2118175 1234 229468750 107.00 110.50 106.00 110.50 3.50 3.27% 110.00 7 110.50 19 11.81
2013-11-05 6176 1899791 1387 207645428 111.00 111.00 108.00 108.00 2.50 -2.26% 108.00 127 108.50 1 11.54
2013-11-06 6176 1804686 1203 195031274 109.50 109.50 106.50 109.00 1.00 0.93% 108.50 36 109.00 3 11.65
2013-11-07 6176 1567429 971 170048832 107.50 109.50 107.50 108.00 1.00 -0.92% 108.00 106 108.50 8 11.54
2013-11-08 6176 1474619 820 160911773 109.00 110.00 108.00 109.50 1.50 1.39% 109.00 19 109.50 4 11.70
2013-11-11 6176 1870618 938 203585862 109.50 110.00 107.50 109.50 0.00 0% 109.00 68 109.50 190 11.70
2013-11-12 6176 1587127 1059 172294899 109.50 109.50 107.50 109.50 0.00 0% 109.00 25 109.50 262 11.70
2013-11-13 6176 3567192 2301 372735362 108.50 108.50 102.00 103.50 6.00 -5.48% 103.00 262 103.50 15 11.06
2013-11-14 6176 3289350 2070 344695730 104.50 106.00 102.50 106.00 2.50 2.42% 105.00 22 106.00 121 11.32
2013-11-15 6176 2919557 1929 299752526 106.00 106.00 100.50 102.00 4.00 -3.77% 102.00 21 102.50 72 10.90
2013-11-18 6176 3326883 2398 330944517 102.00 102.00 98.20 98.80 3.20 -3.14% 98.80 6 98.90 2 10.56
2013-11-19 6176 2841689 1694 286924449 99.50 103.00 99.30 103.00 4.20 4.25% 102.50 1 103.00 170 11.00
2013-11-20 6176 6094459 3615 597865445 101.50 102.00 95.90 96.60 6.40 -6.21% 96.60 18 96.70 8 10.32
2013-11-21 6176 3006040 1932 294131507 97.50 98.90 97.10 97.50 0.90 0.93% 97.50 223 97.70 12 10.42
2013-11-22 6176 2282843 1497 223945261 98.90 98.90 97.50 98.20 0.70 0.72% 98.00 8 98.20 226 10.49
2013-11-25 6176 1463528 1112 143507943 98.50 98.70 97.10 98.20 0.00 0% 98.10 20 98.20 266 10.49
2013-11-26 6176 3504441 1954 352497241 98.20 102.00 98.20 101.00 2.80 2.85% 100.50 23 101.00 521 10.79
2013-11-27 6176 1770329 1097 179757729 102.50 102.50 100.50 100.50 0.50 -0.5% 100.50 56 101.00 18 10.74
2013-11-28 6176 1323981 833 134770068 102.50 102.50 101.00 101.50 1.00 1% 101.00 103 101.50 145 10.84
2013-11-29 6176 4531680 2375 470014231 101.50 106.00 100.50 105.50 4.00 3.94% 105.00 14 105.50 83 11.27
2013-12-02 6176 1952212 1103 201623937 104.00 105.00 102.50 103.00 2.50 -2.37% 102.50 128 103.00 188 11.00
2013-12-03 6176 2882673 1325 300000620 104.00 105.00 103.50 103.50 0.50 0.49% 103.00 225 103.50 3 11.06
2013-12-04 6176 3380723 1638 357249415 103.50 106.50 103.00 105.50 2.00 1.93% 105.50 9 106.00 368 11.27
2013-12-05 6176 3266897 1297 347422479 107.00 107.00 105.00 107.00 1.50 1.42% 106.50 38 107.00 379 11.43
2013-12-06 6176 2502827 1456 269902071 107.50 109.00 106.50 106.50 0.50 -0.47% 106.50 89 107.00 1 11.38
2013-12-09 6176 1737944 804 186725508 108.00 108.50 107.00 107.00 0.50 0.47% 107.00 25 107.50 18 11.43
2013-12-10 6176 1429948 738 151705488 108.00 108.00 105.50 106.00 1.00 -0.93% 106.00 26 106.50 70 11.32
2013-12-11 6176 2654150 986 277920169 105.00 105.50 104.00 105.00 1.00 -0.94% 104.50 137 105.00 194 11.22
2013-12-12 6176 1314104 830 137646420 105.00 105.50 102.50 105.00 0.00 0% 104.50 50 105.00 47 11.22
2013-12-13 6176 3969321 1180 410672038 105.00 105.50 101.00 104.50 0.50 -0.48% 104.00 25 104.50 277 11.16
2013-12-16 6176 2960508 1682 303769563 104.50 104.50 102.00 102.50 2.00 -1.91% 102.50 58 103.00 177 10.95
2013-12-17 6176 2664308 1519 279546989 104.00 106.00 103.50 105.50 3.00 2.93% 105.00 177 105.50 27 11.27
2013-12-18 6176 4061041 2155 439935941 106.00 109.50 106.00 109.00 3.50 3.32% 108.50 125 109.00 147 11.65
2013-12-19 6176 3486070 1594 378899060 110.00 110.00 108.00 108.50 0.50 -0.46% 108.00 177 108.50 665 11.59
2013-12-20 6176 3525820 1669 386340603 108.00 111.00 108.00 110.50 2.00 1.84% 110.00 39 110.50 184 11.81
2013-12-23 6176 1772218 1053 192717644 111.00 111.00 107.50 108.50 2.00 -1.81% 108.00 25 108.50 10 11.59
2013-12-24 6176 654263 483 70315005 109.00 109.00 106.50 106.50 2.00 -1.84% 106.50 120 107.00 3 11.38
2013-12-25 6176 763117 502 81160955 107.00 108.00 105.50 106.50 0.00 0% 106.50 3 107.00 82 11.38
2013-12-26 6176 1121816 635 118764996 106.50 107.00 105.00 105.50 1.00 -0.94% 105.50 37 106.00 503 11.27
2013-12-27 6176 2023108 1041 214048390 106.50 107.00 105.00 105.50 0.00 0% 105.50 71 106.00 422 11.27
2013-12-30 6176 2965044 1583 320931796 107.00 109.50 106.00 109.00 3.50 3.32% 108.50 51 109.00 42 11.65
2013-12-31 6176 2944181 1126 321204229 109.00 110.00 108.00 109.00 0.00 0% 108.50 202 109.00 67 11.65
2013-12-31 6176 2944181 1126 321204229 109.00 110.00 108.00 109.00 0.00 0% 108.50 202 109.00 67 11.65