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　110.50
0
0%		111.00
0.5
0.45%		 　110.00
-1
-0.9%		113.50
3.5
3.18%		121.00
7.5
6.61%		122.50
1.5
1.24%		131.00
8.5
6.94%		 　125.00
-6
-4.58%		127.50
2.5
2%		126.00
-1.5
-1.18%		134.00
8
6.35%		129.00
-5
-3.73%		 　136.50
7.5
5.81%		137.00
0.5
0.37%		135.50
-1.5
-1.09%		137.00
1.5
1.11%		134.50
-2.5
-1.82%		 　132.00
-2.5
-1.86%		 126.5
2 月　　　　128.00
-4
-3.03%		128.00
0
0%		129.00
1
0.78%		 　129.50
0.5
0.39%		132.00
2.5
1.93%		133.50
1.5
1.14%		134.50
1
0.75%		134.00
-0.5
-0.37%		 　133.00
-1
-0.75%		130.00
-3
-2.26%		124.50
-5.5
-4.23%		119.00
-5.5
-4.42%		124.50
5.5
4.62%		 　123.00
-1.5
-1.2%		119.00
-4
-3.25%		122.50
3.5
2.94%		123.00
0.5
0.41%		 126.44
3 月　　120.50
-2.5
-2.03%		121.00
0.5
0.41%		122.50
1.5
1.24%		121.00
-1.5
-1.22%		119.00
-2
-1.65%		 　120.00
1
0.84%		120.50
0.5
0.42%		122.00
1.5
1.24%		126.50
4.5
3.69%		120.50
-6
-4.74%		 　119.50
-1
-0.83%		122.00
2.5
2.09%		120.00
-2
-1.64%		120.00
0
0%		119.00
-1
-0.83%		 　121.00
2
1.68%		119.50
-1.5
-1.24%		121.50
2
1.67%		123.00
1.5
1.23%		120.50
-2.5
-2.03%		 123.00
2.5
2.07%		121.12
4 月123.50
0.5
0.41%		130.00
6.5
5.26%		129.00
-1
-0.77%		 　　127.50
-1.5
-1.16%		123.00
-4.5
-3.53%		124.00
1
0.81%		125.00
1
0.81%		123.00
-2
-1.6%		 　125.00
2
1.63%		129.00
4
3.2%		133.00
4
3.1%		131.50
-1.5
-1.13%		131.50
0
0%		 　133.00
1.5
1.14%		134.00
1
0.75%		128.50
-5.5
-4.1%		128.50
0
0%		124.00
-4.5
-3.5%		 　126.50
2.5
2.02%		126.00
-0.5
-0.4%		121.50
-4.5
-3.57%		 127.46
5 月　125.00
3.5
2.88%		 　124.50
-0.5
-0.4%		122.00
-2.5
-2.01%		122.50
0.5
0.41%		123.00
0.5
0.41%		121.00
-2
-1.63%		 　119.50
-1.5
-1.24%		116.00
-3.5
-2.93%		117.00
1
0.86%		120.00
3
2.56%		122.00
2
1.67%		 　121.50
-0.5
-0.41%		120.00
-1.5
-1.23%		120.00
0
0%		119.50
-0.5
-0.42%		119.50
0
0%		 　119.00
-0.5
-0.42%		120.00
1
0.84%		121.00
1
0.83%		122.50
1.5
1.24%		123.00
0.5
0.41%		 121.29
6 月　　130.50
7.5
6.1%		127.50
-3
-2.3%		127.50
0
0%		122.50
-5
-3.92%		 　128.00
5.5
4.49%		127.50
-0.5
-0.39%		125.00
-2.5
-1.96%		129.00
4
3.2%		128.50
-0.5
-0.39%		 　127.50
-1
-0.78%		128.50
1
0.78%		125.00
-3.5
-2.72%		125.50
0.5
0.4%		126.50
1
0.8%		 　123.00
-3.5
-2.77%		124.00
1
0.81%		123.00
-1
-0.81%		127.00
4
3.25%		125.50
-1.5
-1.18%		 　128.00
2.5
1.99%		 126.64
7 月130.00
2
1.56%		128.50
-1.5
-1.15%		135.50
7
5.45%		135.00
-0.5
-0.37%		 　138.50
3.5
2.59%		140.00
1.5
1.08%		138.50
-1.5
-1.07%		141.50
3
2.17%		135.50
-6
-4.24%		 　136.00
0.5
0.37%		137.50
1.5
1.1%		132.50
-5
-3.64%		137.00
4.5
3.4%		138.00
1
0.73%		 　142.00
4
2.9%		140.50
-1.5
-1.06%		 137.50
-3
-2.14%		136.00
-1.5
-1.09%		 　138.00
2
1.47%		131.00
-7
-5.07%		133.00
2
1.53%		125.50
-7.5
-5.64%		136.28
8 月124.00
-1.5
-1.2%		 　125.00
1
0.81%		125.00
0
0%		123.00
-2
-1.6%		118.00
-5
-4.07%		122.00
4
3.39%		 　124.00
2
1.64%		126.00
2
1.61%		124.50
-1.5
-1.19%		121.00
-3.5
-2.81%		123.00
2
1.65%		 　123.00
0
0%		125.00
2
1.63%		126.00
1
0.8%		124.00
-2
-1.59%		126.50
2.5
2.02%		 　127.50
1
0.79%		127.50
0
0%		129.50
2
1.57%		126.50
-3
-2.32%		129.00
2.5
1.98%		 125.09
9 月129.00
0
0%		128.00
-1
-0.78%		125.00
-3
-2.34%		124.50
-0.5
-0.4%		124.50
0
0%		 　　128.00
3.5
2.81%		125.00
-3
-2.34%		124.50
-0.5
-0.4%		121.50
-3
-2.41%		 　124.50
3
2.47%		123.50
-1
-0.8%		124.00
0.5
0.4%		124.00
0
0%		126.50
2.5
2.02%		 　124.00
-2.5
-1.98%		124.50
0.5
0.4%		121.50
-3
-2.41%		121.50
0
0%		121.50
0
0%		 　122.00
0.5
0.41%		120.50
-1.5
-1.23%		 124.21
10 月123.00
2.5
2.07%		125.00
2
1.63%		125.50
0.5
0.4%		 　124.50
-1
-0.8%		122.50
-2
-1.61%		121.50
-1
-0.82%		120.50
-1
-0.82%		 　　116.00
-4.5
-3.73%		116.00
0
0%		108.00
-8
-6.9%		105.00
-3
-2.78%		101.00
-4
-3.81%		 　107.00
6
5.94%		106.00
-1
-0.93%		105.00
-1
-0.94%		105.00
0
0%		99.00
-6
-5.71%		 　99.00
0
0%		100.50
1.5
1.52%		105.50
5
4.98%		104.00
-1.5
-1.42%		106.00
2
1.92%		111.23
11 月 　107.50
1.5
1.42%		106.00
-1.5
-1.4%		106.00
0
0%		105.50
-0.5
-0.47%		105.50
0
0%		 　109.50
4
3.79%		112.50
3
2.74%		107.00
-5.5
-4.89%		107.00
0
0%		108.50
1.5
1.4%		 　105.00
-3.5
-3.23%		105.00
0
0%		105.00
0
0%		106.00
1
0.95%		101.00
-5
-4.72%		 　100.50
-0.5
-0.5%		101.00
0.5
0.5%		100.00
-1
-0.99%		100.50
0.5
0.5%		101.50
1
1%		 105.06
12 月104.50
3
2.96%		105.00
0.5
0.48%		106.50
1.5
1.43%		107.00
0.5
0.47%		109.50
2.5
2.34%		 　105.50
-4
-3.65%		102.50
-3
-2.84%		102.00
-0.5
-0.49%		100.00
-2
-1.96%		101.50
1.5
1.5%		 　102.50
1
0.99%		100.50
-2
-1.95%		99.80
-0.7
-0.7%		100.50
0.7
0.7%		101.00
0.5
0.5%		 　101.00
0
0%		103.00
2
1.98%		103.00
0
0%		101.50
-1.5
-1.46%		102.00
0.5
0.49%		102.00
0
0%		 102.50
0.5
0.49%		102.00
-0.5
-0.49%		101.50
-0.5
-0.49%		102.8

說明:最高漲幅:6.94%最低跌幅:-6.9% 最高價:142.00最低價:99.00平均價:121.02,灰色底表示週末,漲147天(343.7)元,跌135天(-331.2)元,平盤32天
7%=2,6%=7,5%=4,4%=5,3%=22,2%=39,1%=44,0%=56,-0%=1,-1%=2,-2%=6,-3%=15,-4%=16,-5%=18,-6%=31,-7%=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
2014-01-02 6176 1769870 1135 194572128 109.00 110.50 109.00 110.50 1.50 0% 110.00 115 110.50 99 11.81
2014-01-03 6176 1789749 1005 197471639 111.00 111.00 109.00 111.00 0.50 0.45% 110.50 40 111.00 155 11.86
2014-01-06 6176 2009684 1237 221816740 111.00 111.50 109.50 110.00 1.00 -0.9% 110.00 16 110.50 100 11.75
2014-01-07 6176 5495460 3340 625888480 111.00 115.00 111.00 113.50 3.50 3.18% 113.50 220 114.00 20 12.13
2014-01-08 6176 13259728 5048 1586739588 115.00 121.00 114.50 121.00 7.50 6.61% 121.00 1403 0.00 0 12.93
2014-01-09 6176 16921415 8033 2105423801 121.00 128.00 121.00 122.50 1.50 1.24% 122.50 35 123.00 23 13.09
2014-01-10 6176 16895334 7395 2147483647 123.00 131.00 123.00 131.00 8.50 6.94% 131.00 754 0.00 0 14.00
2014-01-13 6176 14277554 6504 1840460250 131.50 134.50 124.50 125.00 6.00 -4.58% 124.50 158 125.00 576 13.35
2014-01-14 6176 9446411 4307 1197636886 126.00 128.00 124.50 127.50 2.50 2% 127.00 42 127.50 7 13.62
2014-01-15 6176 7871941 3862 998028066 127.50 130.00 125.00 126.00 1.50 -1.18% 126.00 50 126.50 66 13.46
2014-01-16 6176 14252974 6961 1880535472 127.00 134.50 126.00 134.00 8.00 6.35% 133.50 81 134.00 139 14.32
2014-01-17 6176 11387350 5410 1494790650 135.00 136.00 129.00 129.00 5.00 -3.73% 129.00 157 129.50 8 13.78
2014-01-20 6176 13892225 6560 1874170600 129.00 138.00 128.50 136.50 7.50 5.81% 136.00 57 136.50 29 14.58
2014-01-21 6176 10751324 5680 1493516203 137.00 142.00 135.50 137.00 0.50 0.37% 137.00 863 137.50 303 14.64
2014-01-22 6176 11209366 4828 1521065910 135.00 139.00 133.00 135.50 1.50 -1.09% 135.50 46 136.00 21 14.48
2014-01-23 6176 6572308 3310 897789026 136.50 137.50 134.50 137.00 1.50 1.11% 136.50 45 137.00 313 14.64
2014-01-24 6176 6192186 3086 832761006 135.50 136.00 131.50 134.50 2.50 -1.82% 134.50 8 135.00 67 14.37
2014-01-27 6176 4627123 3037 610625236 132.50 133.00 130.00 132.00 2.50 -1.86% 132.00 356 132.50 16 14.10
2014-02-05 6176 6126785 3967 783154861 128.00 131.50 125.50 128.00 4.00 -3.03% 127.50 18 128.00 14 13.68
2014-02-06 6176 3213027 2281 412840464 128.00 130.50 127.00 128.00 0.00 0% 128.00 387 128.50 40 13.68
2014-02-07 6176 6536485 3373 844558165 128.50 131.00 128.00 129.00 1.00 0.78% 128.50 45 129.00 14 13.78
2014-02-10 6176 4575860 2569 584978364 128.50 130.00 126.00 129.50 0.50 0.39% 129.00 1014 129.50 21 13.84
2014-02-11 6176 4878263 2610 639916578 129.00 133.00 128.50 132.00 2.50 1.93% 132.00 1 132.50 74 14.10
2014-02-12 6176 3698803 2297 497614299 133.00 136.50 133.00 133.50 1.50 1.14% 133.50 27 134.00 80 14.26
2014-02-13 6176 3131288 1928 417321592 132.00 135.00 131.50 134.50 1.00 0.75% 134.00 2 134.50 121 14.37
2014-02-14 6176 5250385 2703 714827891 135.50 139.00 134.00 134.00 0.50 -0.37% 134.00 1 134.50 7 14.32
2014-02-17 6176 2053370 1332 272856210 133.50 135.00 132.00 133.00 1.00 -0.75% 132.50 32 133.00 6 14.21
2014-02-18 6176 4285512 2441 556636060 133.50 133.50 128.50 130.00 3.00 -2.26% 130.00 68 130.50 35 13.89
2014-02-19 6176 9541800 5736 1200421887 130.00 130.50 122.50 124.50 5.50 -4.23% 124.50 29 125.00 26 13.30
2014-02-20 6176 10196500 6101 1227519500 123.50 124.50 118.50 119.00 5.50 -4.42% 119.00 130 119.50 10 12.71
2014-02-21 6176 8341151 5200 1024965292 121.50 125.00 119.50 124.50 5.50 4.62% 124.50 92 125.00 99 13.30
2014-02-24 6176 4496518 2805 557188966 124.50 125.50 122.50 123.00 1.50 -1.2% 123.00 27 123.50 5 13.14
2014-02-25 6176 11148979 5251 1340318479 124.00 125.00 118.50 119.00 4.00 -3.25% 119.00 49 119.50 10 12.71
2014-02-26 6176 7996832 4319 969622163 118.00 122.50 118.00 122.50 3.50 2.94% 122.00 5 122.50 257 13.09
2014-02-27 6176 6665814 3107 814727808 122.00 123.00 121.00 123.00 0.50 0.41% 122.50 1 123.00 82 13.14
2014-03-03 6176 6755178 3016 816331038 121.50 122.00 120.00 120.50 2.50 -2.03% 120.50 68 121.00 17 12.87
2014-03-04 6176 6243509 3870 763541840 120.00 124.50 120.00 121.00 0.50 0.41% 121.00 73 122.00 9 12.93
2014-03-05 6176 5278875 2976 648269176 123.00 124.00 121.00 122.50 1.50 1.24% 122.00 20 122.50 14 13.09
2014-03-06 6176 6665995 4226 799928395 120.00 122.00 118.00 121.00 1.50 -1.22% 121.00 164 121.50 41 12.93
2014-03-07 6176 4926096 2354 591338866 122.00 122.50 118.00 119.00 2.00 -1.65% 119.00 27 119.50 222 12.71
2014-03-10 6176 2965272 1954 355103140 118.00 121.00 118.00 120.00 1.00 0.84% 120.00 187 120.50 29 12.82
2014-03-11 6176 1471439 903 176763180 120.00 121.00 119.50 120.50 0.50 0.42% 120.00 24 120.50 21 12.87
2014-03-12 6176 2546422 1400 309446894 121.00 122.00 120.00 122.00 1.50 1.24% 121.50 23 122.00 189 13.03
2014-03-13 6176 7588573 4489 954054698 124.00 127.50 123.00 126.50 4.50 3.69% 126.50 26 127.00 284 13.51
2014-03-14 6176 4602260 3013 565300822 124.50 125.00 120.50 120.50 6.00 -4.74% 120.50 268 121.00 2 12.87
2014-03-17 6176 3907544 1976 469140280 120.50 122.00 119.50 119.50 1.00 -0.83% 119.50 116 120.00 513 12.77
2014-03-18 6176 2414915 1595 293864130 121.50 122.50 121.00 122.00 2.50 2.09% 121.50 259 122.00 168 13.03
2014-03-19 6176 2213638 1432 267149376 123.50 123.50 119.50 120.00 2.00 -1.64% 120.00 87 120.50 26 12.82
2014-03-20 6176 2372588 1610 283634560 120.50 120.50 119.00 120.00 0.00 0% 119.50 39 120.00 233 12.82
2014-03-21 6176 2823804 1471 338878569 122.00 122.50 119.00 119.00 1.00 -0.83% 119.00 299 119.50 62 12.71
2014-03-24 6176 2891440 1804 345471740 119.00 121.00 117.50 121.00 2.00 1.68% 120.50 2 121.00 44 11.94
2014-03-25 6176 2135690 1462 256155800 120.00 121.00 119.00 119.50 1.50 -1.24% 119.50 25 120.00 92 11.80
2014-03-26 6176 3006457 1952 360534011 120.00 121.50 119.00 121.50 2.00 1.67% 121.00 342 121.50 126 11.99
2014-03-27 6176 4265625 2468 525012875 121.50 124.00 121.00 123.00 1.50 1.23% 123.00 27 123.50 31 12.14
2014-03-28 6176 3210737 1729 387586292 123.00 124.00 119.00 120.50 2.50 -2.03% 120.00 49 120.50 26 11.90
2014-03-31 6176 1963859 1303 238897157 119.50 123.00 119.50 123.00 2.50 2.07% 122.00 15 123.00 206 12.14
2014-04-01 6176 3403387 2233 418286769 122.00 124.00 121.50 123.50 0.50 0.41% 123.00 33 123.50 26 12.19
2014-04-02 6176 8022448 4827 1033946994 125.00 132.00 124.00 130.00 6.50 5.26% 129.50 57 130.00 31 12.83
2014-04-03 6176 4475846 2196 578363534 132.00 132.00 127.50 129.00 1.00 -0.77% 128.50 9 129.00 166 12.73
2014-04-07 6176 2692021 1909 338176167 125.00 127.50 124.50 127.50 1.50 -1.16% 127.00 2 127.50 84 12.59
2014-04-08 6176 2493163 1861 309936049 127.00 127.00 123.00 123.00 4.50 -3.53% 123.00 176 123.50 1 12.14
2014-04-09 6176 2136266 1829 264448484 125.00 125.00 123.00 124.00 1.00 0.81% 124.00 9 124.50 28 12.24
2014-04-10 6176 2500557 1668 311934625 125.00 125.50 124.00 125.00 1.00 0.81% 124.50 57 125.00 19 12.34
2014-04-11 6176 3110376 1864 382265248 124.50 124.50 121.50 123.00 2.00 -1.6% 123.00 7 123.50 7 12.14
2014-04-14 6176 2632820 1679 328605500 124.00 125.50 122.50 125.00 2.00 1.63% 124.50 81 125.00 13 12.34
2014-04-15 6176 6943040 4107 897334160 126.00 131.00 125.00 129.00 4.00 3.2% 129.00 13 129.50 2 12.73
2014-04-16 6176 10400906 6225 1386093498 129.00 136.00 128.00 133.00 4.00 3.1% 133.00 9 133.50 5 13.13
2014-04-17 6176 5043854 2920 670972287 135.50 135.50 131.00 131.50 1.50 -1.13% 131.50 397 132.00 8 12.98
2014-04-18 6176 3530403 2122 461686988 132.00 133.00 129.50 131.50 0.00 0% 131.00 45 131.50 24 12.98
2014-04-21 6176 2389981 1625 318469976 132.50 134.00 132.00 133.00 1.50 1.14% 133.00 71 133.50 98 13.13
2014-04-22 6176 3783023 2169 505893066 134.50 135.00 132.50 134.00 1.00 0.75% 133.50 2 134.00 37 13.23
2014-04-23 6176 5093125 3231 663791055 134.50 135.00 128.50 128.50 5.50 -4.1% 128.50 20 129.00 15 12.69
2014-04-24 6176 2869790 1760 371788012 128.50 131.00 128.50 128.50 0.00 0% 128.50 225 129.00 1 12.69
2014-04-25 6176 4008284 2560 503369000 129.00 130.00 123.50 124.00 4.50 -3.5% 124.00 163 124.50 1 12.24
2014-04-28 6176 5035436 2599 621857650 122.00 126.50 120.50 126.50 2.50 2.02% 126.00 159 126.50 19 12.49
2014-04-29 6176 2695680 1762 338000180 126.00 126.50 124.00 126.00 0.50 -0.4% 126.00 70 126.50 102 12.44
2014-04-30 6176 3851798 2280 472947856 124.50 126.00 121.50 121.50 4.50 -3.57% 121.50 111 122.00 8 11.99
2014-05-02 6176 2014137 1407 250112550 123.00 126.00 122.50 125.00 3.50 2.88% 125.00 80 125.50 50 12.34
2014-05-05 6176 1596274 1025 199261250 124.00 125.50 124.00 124.50 0.50 -0.4% 124.50 20 125.00 12 12.29
2014-05-06 6176 4891441 2623 597593011 124.00 124.00 121.00 122.00 2.50 -2.01% 121.50 82 122.00 247 12.04
2014-05-07 6176 3628629 2506 443454548 122.00 123.00 121.00 122.50 0.50 0.41% 122.00 353 122.50 5 12.09
2014-05-08 6176 3897782 741 476549806 122.50 123.00 121.50 123.00 0.50 0.41% 122.50 29 123.00 167 13.62
2014-05-09 6176 1535671 1028 186658691 123.00 123.50 121.00 121.00 2.00 -1.63% 121.00 445 121.50 12 13.40
2014-05-12 6176 1745889 1316 209747120 121.50 122.00 119.50 119.50 1.50 -1.24% 119.50 58 120.00 56 13.23
2014-05-13 6176 4288252 2385 503646613 121.50 121.50 116.00 116.00 3.50 -2.93% 116.00 205 116.50 16 12.85
2014-05-14 6176 4567491 2879 530188938 115.50 118.00 114.50 117.00 1.00 0.86% 117.00 13 117.50 25 12.96
2014-05-15 6176 2096396 1488 251038520 118.50 120.50 117.50 120.00 3.00 2.56% 120.00 26 120.50 220 13.29
2014-05-16 6176 3716197 1587 450392928 122.00 122.00 118.50 122.00 2.00 1.67% 121.50 1 122.00 134 13.51
2014-05-19 6176 2095727 876 254116827 123.00 123.00 120.00 121.50 0.50 -0.41% 121.00 240 121.50 145 13.46
2014-05-20 6176 3365589 1827 404804180 121.50 121.50 119.50 120.00 1.50 -1.23% 120.00 111 120.50 102 13.29
2014-05-21 6176 1800359 1090 217090080 120.00 121.50 119.50 120.00 0.00 0% 120.00 54 120.50 53 13.29
2014-05-22 6176 2945686 1628 353625973 120.00 120.50 119.50 119.50 0.50 -0.42% 119.50 36 120.00 301 13.23
2014-05-23 6176 2053886 1416 245743320 120.00 120.50 119.00 119.50 0.00 0% 119.50 48 120.00 533 13.23
2014-05-26 6176 4120615 2270 494703989 119.50 121.50 118.50 119.00 0.50 -0.42% 119.00 34 119.50 13 13.18
2014-05-27 6176 3013644 1591 361530280 119.00 120.50 119.00 120.00 1.00 0.84% 119.50 302 120.00 35 13.29
2014-05-28 6176 3804009 2220 460155589 119.50 122.50 119.00 121.00 1.00 0.83% 121.00 696 121.50 2 13.40
2014-05-29 6176 1899511 1202 230886342 120.00 122.50 120.00 122.50 1.50 1.24% 122.00 17 122.50 94 13.57
2014-05-30 6176 3554090 1590 435940520 123.00 123.00 122.00 123.00 0.50 0.41% 122.50 232 123.00 192 13.62
2014-06-03 6176 10134921 5679 1303936730 123.00 131.00 123.00 130.50 7.50 6.1% 130.00 202 130.50 124 14.45
2014-06-04 6176 4231177 2539 546128059 130.00 130.50 127.50 127.50 3.00 -2.3% 127.50 27 128.00 7 14.12
2014-06-05 6176 4134829 2561 527336283 127.50 128.50 126.50 127.50 0.00 0% 127.00 31 127.50 284 14.12
2014-06-06 6176 7172594 3781 888955468 123.00 125.50 122.00 122.50 5.00 -3.92% 122.50 24 123.00 8 13.57
2014-06-09 6176 4847994 3054 617353228 123.00 130.50 122.50 128.00 5.50 4.49% 128.00 75 128.50 27 14.17
2014-06-10 6176 1741811 1131 221768586 128.00 128.50 126.00 127.50 0.50 -0.39% 127.00 11 127.50 31 14.12
2014-06-11 6176 2735374 1891 343086931 125.50 127.00 124.00 125.00 2.50 -1.96% 125.00 188 125.50 1 13.84
2014-06-12 6176 4923558 2880 628911982 124.50 129.00 124.50 129.00 4.00 3.2% 128.50 31 129.00 201 14.29
2014-06-13 6176 5358378 3240 692471565 129.00 132.00 128.00 128.50 0.50 -0.39% 128.50 24 129.00 12 14.23
2014-06-16 6176 1684453 1011 214995300 128.00 129.50 126.50 127.50 1.00 -0.78% 127.00 15 127.50 11 14.12
2014-06-17 6176 1940696 1356 248187588 128.50 129.00 126.50 128.50 1.00 0.78% 128.00 16 128.50 26 14.23
2014-06-18 6176 3700592 2305 466941000 128.50 129.00 124.50 125.00 3.50 -2.72% 125.00 155 125.50 30 13.84
2014-06-19 6176 6268327 2465 782740031 125.00 126.50 123.50 125.50 0.50 0.4% 125.00 285 125.50 310 13.90
2014-06-20 6176 5138516 2659 650048265 126.50 128.00 125.00 126.50 1.00 0.8% 126.50 240 127.00 43 14.01
2014-06-23 6176 4464235 2573 555782778 128.00 128.00 123.00 123.00 3.50 -2.77% 123.00 120 123.50 2 13.62
2014-06-24 6176 2695196 1774 332688304 122.00 125.00 121.50 124.00 1.00 0.81% 124.00 16 124.50 43 13.73
2014-06-25 6176 2519473 1447 310150179 124.00 124.50 122.00 123.00 1.00 -0.81% 123.00 107 123.50 36 13.62
2014-06-26 6176 3246065 2285 409777755 124.50 128.00 123.50 127.00 4.00 3.25% 126.50 125 127.00 51 14.06
2014-06-27 6176 3340612 2150 423753303 128.50 128.50 125.50 125.50 1.50 -1.18% 125.50 20 126.00 10 13.90
2014-06-30 6176 2541191 1590 324535448 127.50 128.50 126.50 128.00 2.50 1.99% 127.50 91 128.00 171 14.17
2014-07-01 6176 5452352 3061 705442576 129.00 131.00 127.50 130.00 2.00 1.56% 129.50 74 130.00 293 14.40
2014-07-02 6176 4328872 2544 562949244 131.00 131.50 128.00 128.50 1.50 -1.15% 128.50 73 129.00 61 14.23
2014-07-03 6176 8175919 4668 1099956065 130.00 136.50 128.50 135.50 7.00 5.45% 135.00 25 135.50 94 15.01
2014-07-04 6176 4516213 2839 606842755 135.50 136.00 131.50 135.00 0.50 -0.37% 135.00 941 135.50 69 14.95
2014-07-07 6176 5943551 3192 815949538 135.00 139.00 135.00 138.50 3.50 2.59% 138.00 6 138.50 431 15.34
2014-07-08 6176 6165898 3640 863364756 140.00 142.00 138.50 140.00 1.50 1.08% 140.00 440 140.50 267 15.50
2014-07-09 6176 5796986 2748 806469051 141.00 141.50 137.00 138.50 1.50 -1.07% 138.50 374 139.00 34 15.34
2014-07-10 6176 6057344 3403 852412944 140.00 143.00 138.50 141.50 3.00 2.17% 141.00 52 141.50 40 15.67
2014-07-11 6176 6284864 3524 860299064 140.50 141.00 133.50 135.50 6.00 -4.24% 135.50 17 136.00 95 15.01
2014-07-14 6176 3093152 1821 417684672 136.00 136.50 133.50 136.00 0.50 0.37% 135.50 30 136.00 108 15.06
2014-07-15 6176 3512649 1884 476641729 135.00 137.50 133.50 137.50 1.50 1.1% 137.00 780 137.50 52 15.23
2014-07-16 6176 4015956 2386 538340661 137.00 137.00 132.50 132.50 5.00 -3.64% 132.50 12 133.00 2 14.67
2014-07-17 6176 5744849 3040 776756813 134.00 138.00 132.50 137.00 4.50 3.4% 136.50 13 137.00 32 15.17
2014-07-18 6176 4464766 2272 612517208 136.50 138.00 136.00 138.00 1.00 0.73% 138.00 1 138.50 218 15.28
2014-07-21 6176 6921403 3992 978143008 139.00 143.00 138.50 142.00 4.00 2.9% 141.50 51 142.00 40 15.73
2014-07-22 6176 4900144 2967 697692219 143.00 144.00 140.50 140.50 1.50 -1.06% 140.50 83 141.00 13 15.56
2014-07-24 6176 4799937 2835 668795328 141.50 143.00 136.50 137.50 3.00 -2.14% 137.50 120 138.00 78 15.23
2014-07-25 6176 3699749 2114 502058230 138.00 138.50 134.50 136.00 1.50 -1.09% 136.00 32 136.50 38 15.06
2014-07-28 6176 3189126 1889 439179388 138.00 139.00 136.50 138.00 2.00 1.47% 138.00 1 138.50 69 15.28
2014-07-29 6176 4976981 3038 657796491 139.00 139.00 129.00 131.00 7.00 -5.07% 130.50 34 131.00 90 14.51
2014-07-30 6176 4372171 2576 579160243 131.00 136.00 130.50 133.00 2.00 1.53% 132.50 61 133.00 63 14.73
2014-07-31 6176 4308312 2508 544625312 128.50 129.00 125.00 125.50 0.00 -5.64% 125.50 148 126.00 10 13.90
2014-08-01 6176 2298088 1560 285047000 124.00 125.00 123.00 124.00 1.50 -1.2% 124.00 261 124.50 296 14.07
2014-08-04 6176 2397690 1442 300488250 126.50 126.50 124.00 125.00 1.00 0.81% 124.50 172 125.00 60 14.19
2014-08-05 6176 2370840 1517 295972500 125.50 126.00 124.00 125.00 0.00 0% 124.50 158 125.00 17 14.19
2014-08-06 6176 3221063 1939 396348749 126.00 126.00 121.00 123.00 2.00 -1.6% 123.00 39 123.50 6 13.96
2014-08-07 6176 3047438 1848 366934397 122.50 123.00 117.50 118.00 5.00 -4.07% 118.00 89 118.50 11 13.39
2014-08-08 6176 3672946 2482 439926412 118.00 122.50 118.00 122.00 4.00 3.39% 121.50 7 122.00 11 13.85
2014-08-11 6176 3625623 2374 450818875 124.50 126.00 123.00 124.00 2.00 1.64% 124.00 31 124.50 129 14.07
2014-08-12 6176 3280747 2125 411012622 122.50 127.00 122.50 126.00 2.00 1.61% 126.00 44 126.50 133 14.30
2014-08-13 6176 2329426 1886 289998324 124.50 126.00 124.00 124.50 1.50 -1.19% 124.00 100 125.00 181 14.13
2014-08-14 6176 5325027 2850 651043767 124.00 125.50 120.00 121.00 3.50 -2.81% 121.00 7 121.50 10 13.73
2014-08-15 6176 1748638 1128 214415974 123.00 123.50 121.50 123.00 2.00 1.65% 123.00 7 123.50 79 13.96
2014-08-18 6176 1160194 932 143325362 123.00 124.50 122.00 123.00 0.00 0% 123.00 187 123.50 1 13.96
2014-08-19 6176 1892092 1277 236077000 123.50 125.50 123.50 125.00 2.00 1.63% 125.00 93 125.50 214 14.19
2014-08-20 6176 4308829 2531 549655454 126.00 130.00 126.00 126.00 1.00 0.8% 126.00 54 126.50 14 14.30
2014-08-21 6176 2109220 1498 263443887 126.00 127.00 124.00 124.00 2.00 -1.59% 124.00 133 124.50 1 14.07
2014-08-22 6176 2536709 1602 320724683 124.50 128.00 124.50 126.50 2.50 2.02% 126.50 26 127.00 47 14.36
2014-08-25 6176 1157083 815 147119581 127.50 127.50 126.00 127.50 1.00 0.79% 127.00 16 127.50 109 14.47
2014-08-26 6176 1224436 866 155725089 127.50 128.00 126.50 127.50 0.00 0% 127.00 6 127.50 134 14.47
2014-08-27 6176 3781783 2195 488048389 128.00 130.00 128.00 129.50 2.00 1.57% 129.00 12 129.50 87 14.70
2014-08-28 6176 4743526 2570 608318034 130.00 131.00 125.50 126.50 3.00 -2.32% 126.00 58 126.50 294 14.36
2014-08-29 6176 2952105 1842 378043045 127.50 129.00 126.50 129.00 2.50 1.98% 129.00 36 129.50 139 14.64
2014-09-01 6176 3437585 2375 448218465 130.50 132.50 129.00 129.00 0.00 0% 129.00 6 129.50 14 14.64
2014-09-02 6176 2620081 1724 336651368 130.50 130.50 127.00 128.00 1.00 -0.78% 127.50 27 128.00 113 14.53
2014-09-03 6176 3224291 1944 405341519 129.00 129.00 123.50 125.00 3.00 -2.34% 125.00 1 125.50 32 14.19
2014-09-04 6176 1425086 979 178248704 125.00 126.00 123.50 124.50 0.50 -0.4% 124.50 44 125.00 1 14.13
2014-09-05 6176 1600820 1133 200296586 125.00 126.50 124.00 124.50 0.00 0% 124.50 129 125.00 34 14.13
2014-09-09 6176 2925905 1828 369773340 124.00 128.00 124.00 128.00 3.50 2.81% 127.50 79 128.00 223 14.53
2014-09-10 6176 1622457 1151 202998851 127.00 127.00 124.00 125.00 3.00 -2.34% 125.00 120 125.50 158 14.19
2014-09-11 6176 2160034 1253 270387250 125.00 126.00 124.50 124.50 0.50 -0.4% 124.50 71 125.00 3 14.13
2014-09-12 6176 4147782 2734 508023789 126.00 126.00 121.50 121.50 3.00 -2.41% 121.50 126 122.00 9 13.79
2014-09-15 6176 2718421 1869 334225334 120.00 124.50 120.00 124.50 3.00 2.47% 124.00 12 124.50 18 14.13
2014-09-16 6176 2433740 1238 300759368 126.00 126.00 122.50 123.50 1.00 -0.8% 123.00 14 123.50 17 14.02
2014-09-17 6176 1999413 1352 249344743 124.50 126.00 123.50 124.00 0.50 0.4% 124.00 41 124.50 25 14.07
2014-09-18 6176 1311526 882 162756224 124.00 125.00 123.50 124.00 0.00 0% 124.00 17 124.50 107 14.07
2014-09-19 6176 2491445 1465 313282790 126.00 126.50 125.00 126.50 2.50 2.02% 126.00 4 126.50 31 14.36
2014-09-22 6176 2126701 1158 265070326 127.00 127.00 123.50 124.00 2.50 -1.98% 124.00 16 124.50 342 14.07
2014-09-23 6176 1662070 1048 205473714 124.50 124.50 122.50 124.50 0.50 0.4% 124.00 6 124.50 139 14.13
2014-09-24 6176 1791874 1339 219340628 123.00 125.00 121.00 121.50 3.00 -2.41% 121.50 245 122.00 2 13.79
2014-09-25 6176 2437059 1739 295604162 122.50 123.50 120.00 121.50 0.00 0% 121.00 12 121.50 29 13.79
2014-09-26 6176 1876639 1302 226789458 121.50 123.50 119.00 121.50 0.00 0% 121.00 45 121.50 7 13.79
2014-09-29 6176 1702569 1163 208150918 123.50 123.50 121.00 122.00 0.50 0.41% 122.00 119 122.50 37 13.85
2014-09-30 6176 2071245 1482 250982017 123.00 123.00 120.00 120.50 1.50 -1.23% 120.50 158 121.00 18 13.68
2014-10-01 6176 2549866 1595 311718018 120.50 123.50 120.50 123.00 2.50 2.07% 123.00 52 123.50 127 13.96
2014-10-02 6176 2512314 1659 309279250 122.50 125.00 121.00 125.00 2.00 1.63% 124.50 53 125.00 198 14.19
2014-10-03 6176 4406171 1407 550384495 124.00 126.00 123.50 125.50 0.50 0.4% 125.50 2 126.00 236 14.25
2014-10-06 6176 1440007 1027 180062867 125.50 126.00 124.50 124.50 1.00 -0.8% 124.50 218 125.00 14 14.13
2014-10-07 6176 3610571 2166 444286445 126.00 126.00 121.50 122.50 2.00 -1.61% 122.00 189 122.50 112 13.90
2014-10-08 6176 1707366 1150 207891468 121.50 122.50 121.50 121.50 1.00 -0.82% 121.50 14 122.00 40 13.79
2014-10-09 6176 2182946 1432 263757966 122.50 123.00 120.00 120.50 1.00 -0.82% 120.50 9 121.00 37 13.68
2014-10-13 6176 5274899 2687 609597582 116.00 117.50 112.50 116.00 4.50 -3.73% 116.00 19 116.50 2 13.17
2014-10-14 6176 4040411 1745 467340087 113.00 117.50 113.00 116.00 0.00 0% 116.00 13 116.50 22 13.17
2014-10-15 6176 7595204 2737 827899532 115.00 115.50 108.00 108.00 8.00 -6.9% 0.00 0 108.00 2206 12.26
2014-10-16 6176 7824292 3705 805190160 106.00 106.00 100.50 105.00 3.00 -2.78% 105.00 16 105.50 5 11.92
2014-10-17 6176 5936251 3284 606320351 103.00 104.50 101.00 101.00 4.00 -3.81% 101.00 116 101.50 18 11.46
2014-10-20 6176 3949330 2431 417550310 105.50 107.50 104.00 107.00 6.00 5.94% 106.50 15 107.00 41 12.15
2014-10-21 6176 1890603 1281 200454609 107.00 107.00 105.00 106.00 1.00 -0.93% 106.00 23 106.50 160 12.03
2014-10-22 6176 2955435 1994 316206610 108.50 108.50 105.00 105.00 1.00 -0.94% 105.00 198 105.50 54 11.92
2014-10-23 6176 2541187 2016 267523635 104.00 107.50 104.00 105.00 0.00 0% 104.50 43 105.00 16 11.92
2014-10-24 6176 6454783 4022 651778649 107.00 107.00 98.40 99.00 6.00 -5.71% 99.00 62 99.20 3 11.24
2014-10-27 6176 4300211 3122 422045586 100.50 101.00 95.50 99.00 0.00 0% 98.90 17 99.00 26 11.24
2014-10-28 6176 2825348 1794 284094967 101.00 101.50 100.00 100.50 1.50 1.52% 100.50 33 101.00 112 11.41
2014-10-29 6176 3879441 2496 404541020 102.00 106.50 101.50 105.50 5.00 4.98% 105.00 1196 105.50 5 11.98
2014-10-30 6176 2299133 1776 237750028 106.50 106.50 102.00 104.00 1.50 -1.42% 103.50 8 104.00 464 11.80
2014-10-31 6176 2270030 1351 237193690 106.00 106.00 103.00 106.00 2.00 1.92% 105.50 32 106.00 47 12.03
2014-11-03 6176 2332971 1523 249073810 106.00 108.00 104.50 107.50 1.50 1.42% 107.00 15 107.50 98 12.20
2014-11-04 6176 1917293 1526 204907351 108.50 108.50 106.00 106.00 1.50 -1.4% 106.00 136 106.50 2 12.03
2014-11-05 6176 706021 556 75108252 107.50 107.50 106.00 106.00 0.00 0% 106.00 261 106.50 31 12.03
2014-11-06 6176 2036223 1233 217387138 108.00 108.50 105.50 105.50 0.50 -0.47% 105.50 20 106.00 9 11.98
2014-11-07 6176 2600658 1503 272896248 105.50 107.00 103.00 105.50 0.00 0% 105.00 164 105.50 11 12.40
2014-11-10 6176 3459726 2542 374070134 106.00 110.00 105.50 109.50 4.00 3.79% 109.50 12 110.00 207 12.87
2014-11-11 6176 3776440 2704 420979994 110.00 114.00 108.50 112.50 3.00 2.74% 112.00 12 112.50 119 13.22
2014-11-12 6176 2863436 2224 310327867 112.00 112.00 106.50 107.00 5.50 -4.89% 107.00 43 107.50 11 12.57
2014-11-13 6176 2170697 1532 230446422 108.00 108.50 104.50 107.00 0.00 0% 106.50 5 107.00 1 12.57
2014-11-14 6176 2203890 1783 238094120 107.00 109.50 106.50 108.50 1.50 1.4% 108.00 21 108.50 2 12.75
2014-11-17 6176 2736683 1864 290801264 110.00 110.00 105.00 105.00 3.50 -3.23% 105.00 24 105.50 18 12.34
2014-11-18 6176 2648866 1602 278798430 107.50 107.50 104.50 105.00 0.00 0% 104.50 163 105.00 7 12.34
2014-11-19 6176 2079316 1158 218353836 106.50 106.50 104.00 105.00 0.00 0% 105.00 20 105.50 21 12.34
2014-11-20 6176 1993660 1361 209903460 105.00 106.00 104.00 106.00 1.00 0.95% 105.50 21 106.00 64 12.46
2014-11-21 6176 6499547 3940 659717456 106.50 106.50 99.80 101.00 5.00 -4.72% 100.50 300 101.00 30 11.87
2014-11-24 6176 5860635 3330 594111487 101.50 102.50 100.50 100.50 0.50 -0.5% 100.50 154 101.00 3 11.81
2014-11-25 6176 2778604 1783 279105806 101.00 101.50 99.90 101.00 0.50 0.5% 100.50 28 101.00 58 11.87
2014-11-26 6176 2903662 1766 292697862 101.00 101.50 100.00 100.00 1.00 -0.99% 100.00 228 100.50 2 11.75
2014-11-27 6176 2157276 1287 217787876 101.00 101.50 100.00 100.50 0.50 0.5% 100.50 169 101.00 284 11.81
2014-11-28 6176 2921222 2060 297783644 101.00 102.50 100.50 101.50 1.00 1% 101.50 37 102.00 12 11.93
2014-12-01 6176 3103904 2027 319218420 100.00 104.50 100.00 104.50 3.00 2.96% 104.00 61 104.50 230 12.28
2014-12-02 6176 2475289 1606 258242845 105.00 105.00 103.50 105.00 0.50 0.48% 104.50 7 105.00 120 12.34
2014-12-03 6176 2839553 1753 302688390 105.50 108.00 105.00 106.50 1.50 1.43% 106.50 286 107.00 21 12.51
2014-12-04 6176 1441578 1049 153475846 106.50 107.50 105.50 107.00 0.50 0.47% 106.50 409 107.00 435 12.57
2014-12-05 6176 4120686 2185 447839415 107.00 110.50 106.50 109.50 2.50 2.34% 109.50 40 110.00 50 12.87
2014-12-08 6176 2478050 1608 264196750 109.50 109.50 104.50 105.50 4.00 -3.65% 105.00 66 105.50 26 12.40
2014-12-09 6176 1860774 1156 193728722 105.50 106.00 102.00 102.50 3.00 -2.84% 102.00 273 102.50 277 12.04
2014-12-10 6176 1622163 1149 166391703 102.00 103.50 102.00 102.00 0.50 -0.49% 102.00 211 102.50 2 11.99
2014-12-11 6176 2275829 1633 229211140 101.00 102.00 100.00 100.00 2.00 -1.96% 100.00 938 100.50 1 11.75
2014-12-12 6176 11761093 6687 824975285 71.10 71.90 69.30 101.50 1.80 1.5% 70.20 19 70.30 24 9.74
2014-12-15 6176 1957461 1300 198733983 100.50 102.50 100.00 102.50 1.00 0.99% 102.00 171 102.50 11 12.04
2014-12-16 6176 1956612 1277 198319708 101.50 102.50 100.50 100.50 2.00 -1.95% 100.50 192 101.00 3 11.81
2014-12-17 6176 2392984 1651 239722200 100.00 101.00 99.80 99.80 0.70 -0.7% 99.80 41 100.00 6 11.73
2014-12-18 6176 1540208 941 154839399 100.00 101.00 100.00 100.50 0.70 0.7% 100.50 136 101.00 209 11.81
2014-12-19 6176 1879583 1245 189826283 102.50 102.50 99.80 101.00 0.50 0.5% 100.50 1 101.00 250 11.87
2014-12-22 6176 1183709 876 119975609 102.00 102.00 101.00 101.00 0.00 0% 101.00 3 101.50 15 11.87
2014-12-23 6176 1332514 937 136587698 102.00 103.00 101.50 103.00 2.00 1.98% 102.50 66 103.00 296 12.10
2014-12-24 6176 1207100 865 123819247 102.50 103.50 102.00 103.00 0.00 0% 102.50 16 103.00 128 12.10
2014-12-25 6176 574217 410 58703634 103.50 103.50 101.50 101.50 1.50 -1.46% 101.50 121 102.00 548 11.93
2014-12-26 6176 558439 435 56936994 101.50 102.50 101.50 102.00 0.50 0.49% 101.50 185 102.00 216 11.99
2014-12-27 6176 593672 441 60491544 101.00 102.50 101.00 102.00 0.00 0% 102.00 12 102.50 80 11.99
2014-12-29 6176 1432294 908 146708917 102.00 103.00 101.50 102.50 0.50 0.49% 102.00 125 102.50 50 12.04
2014-12-30 6176 1470029 1003 150802958 103.00 103.50 101.50 102.00 0.50 -0.49% 102.00 6 102.50 30 11.99
2014-12-31 6176 1176965 787 119428465 102.00 102.50 100.50 101.50 0.50 -0.49% 101.50 46 102.00 101 11.93