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　　　　102.50
0
0%		100.50
-2
-1.95%		100.00
-0.5
-0.5%		99.00
-1
-1%		98.10
-0.9
-0.91%		 　98.70
0.6
0.61%		99.50
0.8
0.81%		99.40
-0.1
-0.1%		101.00
1.6
1.61%		 　　96.10
-4.9
-4.85%		99.00
2.9
3.02%		98.80
-0.2
-0.2%		98.10
-0.7
-0.71%		98.10
0
0%		 　101.00
2.9
2.96%		102.00
1
0.99%		101.50
-0.5
-0.49%		100.50
-1
-0.99%		100.50
0
0%		 99.72
2 月　103.50
3
2.99%		105.00
1.5
1.45%		104.00
-1
-0.95%		102.50
-1.5
-1.44%		100.00
-2.5
-2.44%		 　99.90
-0.1
-0.1%		99.50
-0.4
-0.4%		99.50
0
0%		98.50
-1
-1.01%		100.00
1.5
1.52%		 　　　　　　　　　102.00
2
2%		102.00
0
0%		103.50
1.5
1.47%		 101.47
3 月　101.50
-2
-1.93%		104.00
2.5
2.46%		104.50
0.5
0.48%		105.50
1
0.96%		101.50
-4
-3.79%		 　99.00
-2.5
-2.46%		97.10
-1.9
-1.92%		96.40
-0.7
-0.72%		97.50
1.1
1.14%		99.80
2.3
2.36%		 　98.60
-1.2
-1.2%		98.60
0
0%		98.60
0
0%		97.10
-1.5
-1.52%		95.10
-2
-2.06%		 　94.80
-0.3
-0.32%		96.50
1.7
1.79%		96.90
0.4
0.41%		99.70
2.8
2.89%		98.60
-1.1
-1.1%		 　96.60
-2
-2.03%		97.40
0.8
0.83%		98.63
4 月94.50
-2.9
-2.98%		94.90
0.4
0.42%		 　　　96.10
1.2
1.26%		93.80
-2.3
-2.39%		94.00
0.2
0.21%		94.50
0.5
0.53%		 　94.00
-0.5
-0.53%		94.30
0.3
0.32%		92.80
-1.5
-1.59%		93.50
0.7
0.75%		91.50
-2
-2.14%		 　90.00
-1.5
-1.64%		90.40
0.4
0.44%		96.70
6.3
6.97%		99.50
2.8
2.9%		100.50
1
1.01%		 　98.90
-1.6
-1.59%		96.70
-2.2
-2.22%		94.50
-2.2
-2.28%		101.00
6.5
6.88%		 95.48
5 月　　　106.00
5
4.95%		110.50
4.5
4.25%		108.00
-2.5
-2.26%		107.00
-1
-0.93%		108.00
1
0.93%		 　106.50
-1.5
-1.39%		106.50
0
0%		111.00
4.5
4.23%		108.50
-2.5
-2.25%		106.50
-2
-1.84%		 　108.50
2
1.88%		110.50
2
1.84%		111.00
0.5
0.45%		110.50
-0.5
-0.45%		110.50
0
0%		 　112.50
2
1.81%		115.00
2.5
2.22%		115.00
0
0%		113.00
-2
-1.74%		112.50
-0.5
-0.44%		 109.64
6 月108.00
-4.5
-4%		106.50
-1.5
-1.39%		108.00
1.5
1.41%		107.00
-1
-0.93%		112.00
5
4.67%		 　113.00
1
0.89%		108.00
-5
-4.42%		109.00
1
0.93%		110.00
1
0.92%		106.50
-3.5
-3.18%		 　105.50
-1
-0.94%		106.00
0.5
0.47%		106.00
0
0%		111.00
5
4.72%		 　　115.00
4
3.6%		119.00
4
3.48%		119.00
0
0%		118.50
-0.5
-0.42%		114.50
-4
-3.38%		 　115.00
0.5
0.44%		114.50
-0.5
-0.43%		 111.38
7 月115.50
1
0.87%		112.50
-3
-2.6%		111.50
-1
-0.89%		 　112.50
1
0.9%		112.00
-0.5
-0.44%		102.00
-10
-8.93%		106.00
4
3.92%		 　　99.30
-6.7
-6.32%		104.50
5.2
5.24%		104.50
0
0%		107.00
2.5
2.39%		108.00
1
0.93%		 　102.00
-6
-5.56%		102.00
0
0%		90.10
-11.9
-11.67%		87.10
-3
-3.33%		86.60
-0.5
-0.57%		 　78.00
-8.6
-9.93%		84.00
6
7.69%		86.50
2.5
2.98%		87.10
0.6
0.69%		94.00
6.9
7.92%		99.4
8 月 　87.50
-6.5
-6.91%		85.90
-1.6
-1.83%		83.70
-2.2
-2.56%		79.00
-4.7
-5.62%		76.50
-2.5
-3.16%		 　74.90
-1.6
-2.09%		74.80
-0.1
-0.13%		76.00
1.2
1.6%		83.60
7.6
10%		83.00
-0.6
-0.72%		 　80.80
-2.2
-2.65%		86.10
5.3
6.56%		82.60
-3.5
-4.07%		88.40
5.8
7.02%		84.00
-4.4
-4.98%		 　83.20
-0.8
-0.95%		82.60
-0.6
-0.72%		84.80
2.2
2.66%		89.20
4.4
5.19%		98.00
8.8
9.87%		 94.80
-3.2
-3.27%		84.27
9 月97.00
2.2
2.32%		97.00
0
0%		97.70
0.7
0.72%		97.50
-0.2
-0.2%		 　94.50
-3
-3.08%		95.50
1
1.06%		100.00
4.5
4.71%		98.80
-1.2
-1.2%		100.00
1.2
1.21%		 　106.50
6.5
6.5%		106.50
0
0%		102.00
-4.5
-4.23%		103.00
1
0.98%		104.50
1.5
1.46%		 　99.60
-4.9
-4.69%		102.00
2.4
2.41%		102.00
0
0%		100.00
-2
-1.96%		99.00
-1
-1%		 　　　101.50
2.5
2.53%		 100.33
10 月101.50
0
0%		104.00
2.5
2.46%		 　105.00
1
0.96%		101.50
-3.5
-3.33%		103.50
2
1.97%		103.50
0
0%		 　　105.00
1.5
1.45%		106.50
1.5
1.43%		106.50
0
0%		105.50
-1
-0.94%		102.50
-3
-2.84%		 　103.50
1
0.98%		102.50
-1
-0.97%		103.00
0.5
0.49%		105.00
2
1.94%		103.50
-1.5
-1.43%		 　104.00
0.5
0.48%		99.20
-4.8
-4.62%		100.50
1.3
1.31%		100.50
0
0%		101.00
0.5
0.5%		 103.47
11 月　105.00
4
3.96%		106.00
1
0.95%		104.50
-1.5
-1.42%		104.00
-0.5
-0.48%		101.00
-3
-2.88%		 　99.50
-1.5
-1.49%		93.80
-5.7
-5.73%		89.80
-4
-4.26%		90.10
0.3
0.33%		91.20
1.1
1.22%		 　90.80
-0.4
-0.44%		92.90
2.1
2.31%		92.10
-0.8
-0.86%		92.80
0.7
0.76%		90.90
-1.9
-2.05%		 　91.40
0.5
0.55%		84.50
-6.9
-7.55%		86.00
1.5
1.78%		88.30
2.3
2.67%		88.70
0.4
0.45%		 　85.40
-3.3
-3.72%		 93.27
12 月89.30
3.9
4.57%		85.70
-3.6
-4.03%		84.60
-1.1
-1.28%		84.10
-0.5
-0.59%		 　83.20
-0.9
-1.07%		82.90
-0.3
-0.36%		82.10
-0.8
-0.97%		81.70
-0.4
-0.49%		78.20
-3.5
-4.28%		 　77.30
-0.9
-1.15%		77.00
-0.3
-0.39%		77.70
0.7
0.91%		79.50
1.8
2.32%		78.40
-1.1
-1.38%		 　77.20
-1.2
-1.53%		77.30
0.1
0.13%		79.00
1.7
2.2%		77.50
-1.5
-1.9%		79.10
1.6
2.06%		 　76.70
-2.4
-3.03%		77.40
0.7
0.91%		74.80
-2.6
-3.36%		75.40
0.6
0.8%		79.65

說明:最高漲幅:10%最低跌幅:-11.67% 最高價:119.00最低價:74.80平均價:97.83,灰色底表示週末,漲128天(276.6)元,跌152天(-349.5)元,平盤22天
10%=2,8%=2,7%=6,5%=9,4%=7,3%=13,2%=25,1%=48,0%=38,-0%=1,-1%=1,-2%=1,-3%=2,-4%=2,-5%=6,-6%=6,-7%=12,-8%=20,-9%=21,-10%=36,-11%=44,

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
2015-01-05 6176 799930 640 81584860 101.50 102.50 101.00 102.50 1.00 0% 102.00 17 102.50 29 12.04
2015-01-06 6176 1995087 1303 200918414 101.00 101.50 100.00 100.50 2.00 -1.95% 100.50 20 101.00 89 11.81
2015-01-07 6176 1922952 1368 192949624 100.00 101.00 100.00 100.00 0.50 -0.5% 100.00 439 100.50 31 11.75
2015-01-08 6176 4454259 2849 443606065 100.50 101.00 98.00 99.00 1.00 -1% 99.00 15 99.10 21 11.63
2015-01-09 6176 3260670 2320 324549350 99.50 101.00 98.10 98.10 0.90 -0.91% 98.10 24 98.20 1 11.53
2015-01-12 6176 1484141 1110 146952626 98.10 99.80 97.70 98.70 0.60 0.61% 98.70 35 99.00 2 11.60
2015-01-13 6176 2717048 1772 271640519 99.80 101.00 99.50 99.50 0.80 0.81% 99.50 4 99.60 1 11.69
2015-01-14 6176 2041122 1417 202983000 99.00 100.00 98.80 99.40 0.10 -0.1% 99.40 36 99.50 1 11.68
2015-01-15 6176 8486119 3385 850849338 100.00 101.00 99.50 101.00 1.60 1.61% 100.50 156 101.00 79 11.87
2015-01-19 6176 5705304 3827 558244761 101.00 101.00 95.00 96.10 3.90 -4.85% 96.10 60 96.20 8 11.29
2015-01-20 6176 3692355 2443 359476463 96.80 99.00 95.10 99.00 2.90 3.02% 98.80 3 99.00 125 11.63
2015-01-21 6176 1330888 953 131201717 99.00 99.10 97.90 98.80 0.20 -0.2% 98.80 94 98.90 59 11.61
2015-01-22 6176 2008760 1494 199078340 99.00 100.50 98.10 98.10 0.70 -0.71% 98.10 29 98.50 2 11.53
2015-01-23 6176 1807489 1329 178355915 99.50 99.60 98.10 98.10 0.00 0% 98.10 18 98.20 1 11.53
2015-01-26 6176 3663468 2436 365475068 98.00 101.00 97.60 101.00 2.90 2.96% 100.50 85 101.00 189 11.87
2015-01-27 6176 2733801 1824 276974202 102.00 102.00 100.50 102.00 1.00 0.99% 101.50 55 102.00 457 11.99
2015-01-28 6176 1838748 1393 186178418 101.50 102.00 100.50 101.50 0.50 -0.49% 101.50 27 102.00 323 11.93
2015-01-29 6176 1257206 986 126737700 101.50 101.50 100.50 100.50 1.00 -0.99% 100.50 276 101.00 1 11.81
2015-01-30 6176 2826210 1613 286435601 102.00 102.00 100.50 100.50 0.00 0% 100.50 267 101.00 11 11.81
2015-02-02 6176 4216537 2644 435310573 102.00 104.50 101.50 103.50 3.00 2.99% 103.00 205 103.50 36 12.16
2015-02-03 6176 4198525 2725 437551625 103.00 105.00 102.50 105.00 1.50 1.45% 104.50 235 105.00 298 12.34
2015-02-04 6176 2653609 1755 277937028 105.50 106.50 104.00 104.00 1.00 -0.95% 104.00 155 104.50 5 12.22
2015-02-05 6176 1418557 1053 146133871 104.50 104.50 102.50 102.50 1.50 -1.44% 102.50 55 103.00 39 12.04
2015-02-06 6176 5260769 3264 526411989 100.50 101.00 99.50 100.00 2.50 -2.44% 99.90 32 100.00 94 11.75
2015-02-09 6176 1720898 1133 172270800 100.00 100.50 99.50 99.90 0.10 -0.1% 99.80 30 100.00 25 11.74
2015-02-10 6176 1248783 905 124595417 100.00 100.50 99.20 99.50 0.40 -0.4% 99.50 22 99.70 12 11.69
2015-02-11 6176 2165964 1553 216162075 99.60 100.50 99.40 99.50 0.00 0% 99.50 48 99.90 3 11.69
2015-02-12 6176 2729913 1963 268556387 99.50 99.90 97.10 98.50 1.00 -1.01% 98.30 1 98.50 26 11.57
2015-02-13 6176 3245996 1497 324535597 98.50 101.00 98.40 100.00 1.50 1.52% 100.00 627 100.50 31 11.75
2015-02-24 6176 1930285 1360 196082914 101.50 102.00 100.50 102.00 2.00 2% 101.50 183 102.00 233 11.99
2015-02-25 6176 1395030 1072 142197536 103.00 103.00 101.00 102.00 0.00 0% 101.50 217 102.00 151 11.99
2015-02-26 6176 2658963 1389 274192662 102.00 104.00 101.00 103.50 1.50 1.47% 103.50 136 104.00 377 12.16
2015-03-02 6176 2531662 1719 261568699 104.00 105.00 101.50 101.50 2.00 -1.93% 101.50 270 102.00 1 11.93
2015-03-03 6176 2733805 2002 282551720 102.00 104.50 101.50 104.00 2.50 2.46% 103.50 596 104.00 4 12.22
2015-03-04 6176 2168564 1429 226225929 104.00 105.00 103.50 104.50 0.50 0.48% 104.00 134 104.50 125 12.28
2015-03-05 6176 3526045 1860 371044240 104.50 106.50 103.50 105.50 1.00 0.96% 105.00 398 105.50 1 12.40
2015-03-06 6176 7638969 4063 780212838 104.00 104.50 100.00 101.50 4.00 -3.79% 101.50 720 102.00 11 11.93
2015-03-09 6176 7811123 4493 776304519 100.00 101.00 98.70 99.00 2.50 -2.46% 99.00 138 99.10 16 11.63
2015-03-10 6176 8409979 5433 819076442 98.80 98.80 96.40 97.10 1.90 -1.92% 97.10 58 97.30 24 11.41
2015-03-11 6176 5654861 4038 545479234 96.00 97.80 96.00 96.40 0.70 -0.72% 96.30 89 96.40 36 11.33
2015-03-12 6176 3293690 2521 320118465 96.00 97.80 96.00 97.50 1.10 1.14% 97.50 24 97.70 43 11.46
2015-03-13 6176 9334803 4847 934689800 98.90 101.50 98.40 99.80 2.30 2.36% 99.80 17 100.00 15 11.73
2015-03-16 6176 3610116 2273 357419328 99.50 100.50 98.10 98.60 1.20 -1.2% 98.60 30 98.70 2 11.59
2015-03-17 6176 3065796 1972 302821371 98.60 99.60 98.00 98.60 0.00 0% 98.60 10 98.70 36 11.59
2015-03-18 6176 3165928 1860 312011989 98.00 99.00 98.00 98.60 0.00 0% 98.50 6 98.60 125 11.59
2015-03-19 6176 5433015 3557 531058747 98.20 98.60 97.00 97.10 1.50 -1.52% 97.10 56 97.20 2 11.41
2015-03-20 6176 10279162 5804 980496784 96.30 96.60 94.20 95.10 2.00 -2.06% 95.00 85 95.10 20 11.87
2015-03-23 6176 3662545 2428 348238489 95.10 95.60 94.50 94.80 0.30 -0.32% 94.80 51 95.00 4 11.84
2015-03-24 6176 2298203 1836 220713394 95.40 96.50 95.30 96.50 1.70 1.79% 96.40 9 96.50 79 12.05
2015-03-25 6176 3481157 2914 337150641 96.70 97.90 95.70 96.90 0.40 0.41% 96.80 6 96.90 35 12.10
2015-03-26 6176 8743556 5209 862208840 96.00 99.70 95.90 99.70 2.80 2.89% 99.60 1 99.70 101 12.45
2015-03-27 6176 4326730 2603 427033920 98.30 99.60 98.30 98.60 1.10 -1.1% 98.60 342 98.70 13 12.31
2015-03-30 6176 2821163 2086 274225774 98.60 99.00 96.60 96.60 2.00 -2.03% 96.60 39 96.90 3 12.06
2015-03-31 6176 3654596 2715 351438504 96.60 97.80 95.20 97.40 0.80 0.83% 97.30 3 97.40 13 12.16
2015-04-01 6176 4308057 3016 410246415 97.00 97.00 94.50 94.50 2.90 -2.98% 94.50 112 94.70 6 11.80
2015-04-02 6176 2805971 2379 268222915 94.80 96.30 94.70 94.90 0.40 0.42% 94.90 15 95.00 45 11.85
2015-04-07 6176 1392877 1249 133154360 95.20 96.10 94.70 96.10 1.20 1.26% 96.00 5 96.10 20 12.00
2015-04-08 6176 4642023 3472 434460562 95.80 95.80 92.50 93.80 2.30 -2.39% 93.60 2 93.80 29 11.71
2015-04-09 6176 2226712 1458 209330689 93.90 94.80 93.50 94.00 0.20 0.21% 94.00 127 94.10 23 11.74
2015-04-10 6176 1591448 1453 149654751 95.00 95.00 93.20 94.50 0.50 0.53% 94.00 1 94.50 52 11.80
2015-04-13 6176 1759127 1602 164615272 93.10 94.10 93.10 94.00 0.50 -0.53% 94.00 149 94.10 10 11.74
2015-04-14 6176 1782735 1525 168916762 94.20 95.60 93.70 94.30 0.30 0.32% 94.30 24 94.40 2 11.77
2015-04-15 6176 2347063 1815 219794794 94.30 94.90 92.70 92.80 1.50 -1.59% 92.80 31 93.10 1 11.59
2015-04-16 6176 2451207 1826 228815549 93.00 94.30 92.70 93.50 0.70 0.75% 93.20 20 93.50 2 11.67
2015-04-17 6176 2870434 1978 264491062 94.00 94.00 91.50 91.50 2.00 -2.14% 91.50 29 91.90 2 11.42
2015-04-20 6176 2724794 2003 245734319 90.50 91.50 89.70 90.00 1.50 -1.64% 90.00 11 90.10 2 11.24
2015-04-21 6176 1200490 1007 108976485 91.00 91.40 90.40 90.40 0.40 0.44% 90.40 28 90.50 4 11.29
2015-04-22 6176 6762032 4521 643805077 91.50 96.70 91.20 96.70 6.30 6.97% 96.70 33 0.00 0 12.07
2015-04-23 6176 10520271 6038 1048168671 98.00 100.50 98.00 99.50 2.80 2.9% 99.50 44 99.70 1 12.42
2015-04-24 6176 5865282 3328 586949600 100.00 101.00 98.70 100.50 1.00 1.01% 100.00 100 100.50 59 12.55
2015-04-27 6176 4692667 2575 468373249 100.50 101.50 98.80 98.90 1.60 -1.59% 98.90 20 99.00 67 12.35
2015-04-28 6176 6002235 2905 585719028 98.60 99.90 96.70 96.70 2.20 -2.22% 96.60 69 96.70 13 12.07
2015-04-29 6176 7158648 3938 681984388 98.00 98.10 93.50 94.50 2.20 -2.28% 94.50 17 94.60 2 11.80
2015-04-30 6176 16631492 4211 1678850192 101.00 101.00 100.00 101.00 6.50 6.88% 101.00 2951 0.00 0 14.07
2015-05-04 6176 14127443 7018 1475898226 103.50 106.00 102.50 106.00 5.00 4.95% 105.50 28 106.00 202 14.76
2015-05-05 6176 12145836 7103 1320581460 106.00 111.00 105.00 110.50 4.50 4.25% 110.00 33 110.50 45 15.39
2015-05-06 6176 5839670 3039 634103360 109.00 109.50 107.50 108.00 2.50 -2.26% 108.00 354 108.50 17 15.04
2015-05-07 6176 3944775 2547 425903425 108.00 109.50 107.00 107.00 1.00 -0.93% 107.00 137 107.50 20 14.90
2015-05-08 6176 4893768 2917 528989444 107.50 109.50 106.00 108.00 1.00 0.93% 108.00 42 108.50 42 15.04
2015-05-11 6176 3845605 2463 416502422 110.00 111.50 106.00 106.50 1.50 -1.39% 106.50 41 107.00 65 14.83
2015-05-12 6176 3109685 2110 331879947 106.50 108.00 105.50 106.50 0.00 0% 106.00 111 106.50 6 14.83
2015-05-13 6176 9380204 5019 1041416035 107.50 113.50 107.50 111.00 4.50 4.23% 110.50 191 111.00 15 15.46
2015-05-14 6176 3502088 2408 386831536 111.00 113.00 108.50 108.50 2.50 -2.25% 108.50 165 109.00 47 15.11
2015-05-15 6176 3157449 2132 337815814 109.00 109.50 105.00 106.50 2.00 -1.84% 106.00 151 106.50 52 14.83
2015-05-18 6176 2612771 1548 282816768 107.50 109.00 107.00 108.50 2.00 1.88% 108.00 86 108.50 77 15.11
2015-05-19 6176 2779088 1721 305286680 109.50 111.00 108.50 110.50 2.00 1.84% 110.50 135 111.00 264 15.39
2015-05-20 6176 3302846 2285 363812980 111.00 111.00 109.00 111.00 0.50 0.45% 110.50 43 111.00 206 15.46
2015-05-21 6176 2305175 1789 253937750 109.00 111.00 108.00 110.50 0.50 -0.45% 110.00 98 110.50 37 15.39
2015-05-22 6176 2662465 1622 292635650 110.50 111.00 108.00 110.50 0.00 0% 110.00 53 110.50 73 15.39
2015-05-25 6176 4237303 2269 476383436 108.50 114.50 108.50 112.50 2.00 1.81% 112.50 16 113.00 180 15.67
2015-05-26 6176 5404181 2924 617156719 114.00 115.50 113.00 115.00 2.50 2.22% 114.50 122 115.00 7 16.02
2015-05-27 6176 3105191 1432 354326367 115.00 115.50 113.00 115.00 0.00 0% 114.50 20 115.00 245 16.02
2015-05-28 6176 2330091 1659 266114783 116.00 116.50 113.00 113.00 2.00 -1.74% 113.00 146 113.50 33 15.74
2015-05-29 6176 3184491 1651 358707231 113.00 113.50 111.50 112.50 0.50 -0.44% 112.50 359 113.00 2 15.67
2015-06-01 6176 4435654 2724 479526300 110.00 111.50 105.00 108.00 4.50 -4% 108.00 1 108.50 42 15.04
2015-06-02 6176 5885990 3393 624048430 108.00 109.00 102.50 106.50 1.50 -1.39% 106.50 118 107.00 37 14.83
2015-06-03 6176 2993609 2014 324284962 107.50 110.00 106.50 108.00 1.50 1.41% 107.50 128 108.00 2 15.04
2015-06-04 6176 4555454 2615 494781578 108.50 111.00 106.00 107.00 1.00 -0.93% 106.50 118 107.00 35 14.90
2015-06-05 6176 5047064 3034 558119668 108.00 112.00 108.00 112.00 5.00 4.67% 111.50 23 112.00 290 15.60
2015-06-08 6176 4132547 2418 469176811 112.00 115.50 110.50 113.00 1.00 0.89% 113.00 26 113.50 44 15.74
2015-06-09 6176 3444827 2281 381177816 113.00 114.00 107.00 108.00 5.00 -4.42% 108.00 58 108.50 25 15.04
2015-06-10 6176 2739439 2018 298868351 108.50 111.00 107.50 109.00 1.00 0.93% 109.00 5 109.50 54 15.18
2015-06-11 6176 1712239 1165 187143790 109.00 110.00 108.00 110.00 1.00 0.92% 109.50 30 110.00 22 15.32
2015-06-12 6176 2541000 1589 273917997 109.00 110.00 106.00 106.50 3.50 -3.18% 106.50 225 107.00 2 14.83
2015-06-15 6176 2672280 1783 284636317 105.00 109.00 104.00 105.50 1.00 -0.94% 105.50 225 106.00 3 14.69
2015-06-16 6176 1073652 855 114376936 108.00 108.00 106.00 106.00 0.50 0.47% 106.00 67 106.50 8 14.76
2015-06-17 6176 1736219 1254 184681714 106.00 107.50 105.00 106.00 0.00 0% 105.50 34 106.00 65 14.76
2015-06-18 6176 3564887 2360 392420510 107.00 112.00 106.50 111.00 5.00 4.72% 110.50 66 111.00 84 15.46
2015-06-22 6176 4316222 2586 490870414 113.00 115.00 112.00 115.00 4.00 3.6% 114.50 23 115.00 267 16.02
2015-06-23 6176 10742931 5111 1269138818 116.00 120.00 115.00 119.00 4.00 3.48% 118.50 35 119.00 189 16.57
2015-06-24 6176 4699315 2489 559486485 120.00 120.00 117.50 119.00 0.00 0% 118.50 22 119.00 13 16.57
2015-06-25 6176 2716865 1523 321101998 119.00 119.00 117.00 118.50 0.50 -0.42% 118.00 69 118.50 98 16.50
2015-06-26 6176 2873637 1898 332177255 118.00 118.50 114.50 114.50 4.00 -3.38% 114.50 114 115.00 99 15.95
2015-06-29 6176 3862235 2275 440597025 112.00 116.00 111.50 115.00 0.50 0.44% 114.50 300 115.00 25 16.02
2015-06-30 6176 3631456 2331 411426484 115.00 115.00 111.50 114.50 0.50 -0.43% 114.00 1 114.50 58 15.95
2015-07-01 6176 3013649 2081 349620959 115.00 117.50 114.00 115.50 1.00 0.87% 115.50 173 116.00 6 16.09
2015-07-02 6176 6206186 3664 701617518 115.50 115.50 112.00 112.50 3.00 -2.6% 112.50 219 113.00 4 15.67
2015-07-03 6176 7197463 3670 787578956 112.50 112.50 107.00 111.50 1.00 -0.89% 111.00 19 111.50 170 15.53
2015-07-06 6176 3885079 2110 434647848 109.00 113.00 109.00 112.50 1.00 0.9% 112.00 6 112.50 111 15.67
2015-07-07 6176 4381876 2329 489182612 113.00 113.50 109.50 112.00 0.50 -0.44% 112.00 228 112.50 7 15.60
2015-07-08 6176 8769221 4704 922905542 109.00 110.00 101.50 102.00 10.00 -8.93% 101.50 344 102.00 20 14.21
2015-07-09 6176 3980728 2448 407983368 99.10 106.00 98.00 106.00 4.00 3.92% 105.00 20 106.00 71 14.76
2015-07-13 6176 7580611 5206 764317788 106.00 106.00 99.00 99.30 6.70 -6.32% 99.30 8 99.90 18 13.83
2015-07-14 6176 6006331 3461 625216424 100.50 106.00 100.50 104.50 5.20 5.24% 104.50 132 105.00 28 14.55
2015-07-15 6176 3390611 2496 358259044 104.00 107.00 104.00 104.50 0.00 0% 104.00 167 104.50 1 14.55
2015-07-16 6176 3016727 1973 320942923 104.50 108.00 103.00 107.00 2.50 2.39% 107.00 63 107.50 29 14.90
2015-07-17 6176 4563667 2826 490725701 108.00 108.50 105.50 108.00 1.00 0.93% 107.50 54 108.00 59 15.04
2015-07-20 6176 3349110 2388 347160158 107.00 108.50 100.00 102.00 6.00 -5.56% 102.00 195 102.50 3 14.21
2015-07-21 6176 3622722 2554 367394444 102.00 103.00 99.20 102.00 0.00 0% 102.00 179 102.50 64 14.21
2015-07-22 6176 9763058 6084 900793678 94.50 94.80 89.50 90.10 0.00 -11.67% 90.10 1 90.20 3 12.55
2015-07-23 6176 5851237 4190 516330407 88.00 89.90 87.10 87.10 3.00 -3.33% 87.10 197 87.50 66 12.13
2015-07-24 6176 5072548 3037 441320746 87.50 88.70 85.70 86.60 0.50 -0.57% 86.60 50 86.70 12 12.06
2015-07-27 6176 8223705 5542 662386010 84.90 85.70 78.00 78.00 8.60 -9.93% 78.00 430 78.10 5 10.86
2015-07-28 6176 6162836 4188 505514376 78.00 84.90 78.00 84.00 6.00 7.69% 84.00 325 84.10 31 11.70
2015-07-29 6176 5608697 3653 478332917 85.00 87.60 83.00 86.50 2.50 2.98% 86.50 36 86.60 6 12.05
2015-07-30 6176 4889280 3559 421452140 86.20 88.10 84.70 87.10 0.60 0.69% 87.10 4 87.20 2 12.13
2015-07-31 6176 10243092 6311 918303711 83.10 94.00 83.10 94.00 6.90 7.92% 93.50 10 94.00 52 16.12
2015-08-03 6176 5411317 3886 481118653 90.10 92.20 86.30 87.50 6.50 -6.91% 87.50 9 88.00 2 15.01
2015-08-04 6176 6749120 4669 579548501 86.60 87.90 84.90 85.90 1.60 -1.83% 85.90 24 86.00 29 14.73
2015-08-05 6176 6460049 5069 542020816 84.50 86.60 82.50 83.70 2.20 -2.56% 83.70 2 84.00 8 14.36
2015-08-06 6176 6799952 4831 550778133 83.70 85.00 78.60 79.00 4.70 -5.62% 79.00 243 79.10 7 13.55
2015-08-07 6176 7645276 5078 586321732 76.10 78.50 74.30 76.50 2.50 -3.16% 76.50 391 76.80 2 13.12
2015-08-10 6176 10447401 6902 765524595 74.00 75.00 71.60 74.90 1.60 -2.09% 74.80 2 74.90 2 12.85
2015-08-11 6176 7936241 5391 607778044 76.50 79.40 74.80 74.80 0.10 -0.13% 74.80 38 74.90 4 12.83
2015-08-12 6176 6130652 3908 460985052 73.20 76.70 72.30 76.00 1.20 1.6% 75.80 4 76.00 7 13.04
2015-08-13 6176 10428375 6931 847129525 78.00 83.60 77.10 83.60 7.60 10% 83.60 76 0.00 0 14.34
2015-08-14 6176 4886917 3365 402553039 82.70 83.50 80.80 83.00 0.60 -0.72% 83.00 375 83.10 3 14.24
2015-08-17 6176 4194252 3016 349141511 82.10 86.10 80.80 80.80 2.20 -2.65% 80.70 42 80.90 1 13.86
2015-08-18 6176 7167806 4624 606451086 84.70 86.30 83.10 86.10 5.30 6.56% 86.00 8 86.10 11 14.77
2015-08-19 6176 6907398 4815 587386734 85.80 88.90 82.40 82.60 3.50 -4.07% 82.60 25 82.80 6 14.17
2015-08-20 6176 7932275 5457 689565203 82.20 90.80 82.20 88.40 5.80 7.02% 88.30 25 88.40 41 15.16
2015-08-21 6176 5626352 4185 477718372 85.20 86.20 83.40 84.00 4.40 -4.98% 84.00 44 84.20 8 14.41
2015-08-24 6176 7309007 4342 593503568 83.00 84.60 78.00 83.20 0.80 -0.95% 83.20 15 83.40 7 14.27
2015-08-25 6176 5743417 3923 478134530 80.20 84.80 80.20 82.60 0.60 -0.72% 82.60 21 83.00 4 14.17
2015-08-26 6176 5656493 3907 481304501 82.60 87.60 81.60 84.80 2.20 2.66% 84.80 83 84.90 1 14.55
2015-08-27 6176 7152534 5062 637256628 87.00 90.70 86.60 89.20 4.40 5.19% 89.20 1 89.30 1 15.30
2015-08-28 6176 11970921 7605 1150201766 94.50 98.00 92.10 98.00 8.80 9.87% 97.80 1 98.00 377 16.81
2015-08-31 6176 10343349 7033 980566078 96.90 98.00 92.30 94.80 3.20 -3.27% 94.70 11 94.80 48 16.26
2015-09-01 6176 8002705 5887 775306585 94.80 98.40 94.10 97.00 2.20 2.32% 97.00 36 97.20 2 16.64
2015-09-02 6176 4008207 2841 386036555 96.00 97.00 95.20 97.00 0.00 0% 96.80 1 97.00 19 16.64
2015-09-03 6176 2692535 2004 263366807 98.40 99.20 96.70 97.70 0.70 0.72% 97.70 6 97.80 9 16.76
2015-09-04 6176 6740328 4373 666477829 97.70 101.50 96.40 97.50 0.20 -0.2% 97.50 24 97.70 11 16.72
2015-09-07 6176 7061487 4835 677135124 97.50 97.90 94.50 94.50 3.00 -3.08% 94.50 16 94.70 1 16.21
2015-09-08 6176 7014434 4992 672371647 96.00 97.50 94.80 95.50 1.00 1.06% 95.50 50 95.60 2 16.38
2015-09-09 6176 9045992 5270 890750999 97.50 100.00 96.70 100.00 4.50 4.71% 99.90 5 100.00 95 17.15
2015-09-10 6176 6549430 4354 645515424 98.00 99.40 97.60 98.80 1.20 -1.2% 98.80 84 98.90 13 16.95
2015-09-11 6176 10191848 6828 1007005600 97.20 100.50 96.10 100.00 1.20 1.21% 100.00 9 100.50 222 17.15
2015-09-14 6176 11193801 6423 1179912300 102.50 108.00 102.50 106.50 6.50 6.5% 106.00 370 106.50 20 18.27
2015-09-15 6176 5848251 3414 622850868 107.50 108.50 105.00 106.50 0.00 0% 106.00 59 106.50 155 18.27
2015-09-16 6176 17718407 9520 1892967107 114.00 114.00 102.00 102.00 4.50 -4.23% 102.00 228 102.50 21 17.50
2015-09-17 6176 9075951 5065 933500953 103.50 105.00 101.00 103.00 1.00 0.98% 102.50 54 103.00 80 17.67
2015-09-18 6176 8950165 4508 936946740 103.50 106.50 102.50 104.50 1.50 1.46% 104.00 369 104.50 28 17.92
2015-09-21 6176 8750325 5144 890989000 104.00 105.00 99.60 99.60 4.90 -4.69% 99.60 133 99.70 1 17.08
2015-09-22 6176 4813838 3432 490471476 101.00 103.00 100.50 102.00 2.40 2.41% 101.50 55 102.00 170 17.50
2015-09-23 6176 4047617 2301 411079934 101.00 103.00 100.00 102.00 0.00 0% 101.50 69 102.00 115 17.50
2015-09-24 6176 6531493 4026 667729042 102.50 105.50 99.50 100.00 2.00 -1.96% 100.00 73 100.50 29 17.15
2015-09-25 6176 8020940 5508 776984491 100.00 100.00 94.70 99.00 1.00 -1% 99.00 15 99.10 21 16.98
2015-09-30 6176 5565957 3918 547541127 95.30 101.50 95.30 101.50 2.50 2.53% 100.50 2 101.50 162 17.41
2015-10-01 6176 4603607 3130 474158307 103.50 104.50 101.50 101.50 0.00 0% 101.50 20 102.00 35 17.41
2015-10-02 6176 4528548 3114 471055992 102.00 105.50 101.50 104.00 2.50 2.46% 104.00 29 104.50 102 17.84
2015-10-05 6176 3625360 2731 382619300 107.00 107.00 104.00 105.00 1.00 0.96% 105.00 109 105.50 40 18.01
2015-10-06 6176 7151131 4682 740457286 108.00 108.00 101.00 101.50 3.50 -3.33% 101.50 197 102.00 13 17.41
2015-10-07 6176 3224818 1975 333384161 102.50 104.50 102.00 103.50 2.00 1.97% 103.50 67 104.00 38 17.75
2015-10-08 6176 2623811 1698 270921748 104.50 105.00 102.00 103.50 0.00 0% 103.00 120 103.50 69 17.75
2015-10-12 6176 2280831 1572 238549255 105.00 105.50 103.50 105.00 1.50 1.45% 104.50 4 105.00 214 18.01
2015-10-13 6176 4603091 2924 488250188 105.50 107.00 103.50 106.50 1.50 1.43% 106.50 325 107.00 273 18.27
2015-10-14 6176 3532350 1898 376083600 105.50 107.00 105.50 106.50 0.00 0% 106.00 199 106.50 86 18.27
2015-10-15 6176 3922849 2282 416171145 107.50 108.00 104.50 105.50 1.00 -0.94% 105.00 38 105.50 14 18.10
2015-10-16 6176 4174199 2478 435991395 106.50 106.50 102.50 102.50 3.00 -2.84% 102.50 315 103.00 13 17.58
2015-10-19 6176 3309909 2366 344856079 103.50 105.00 103.00 103.50 1.00 0.98% 103.50 109 104.00 4 17.75
2015-10-20 6176 2963991 2168 304699075 105.00 105.00 101.50 102.50 1.00 -0.97% 102.50 17 103.00 182 17.58
2015-10-21 6176 4473539 2562 464367017 103.00 106.00 102.50 103.00 0.50 0.49% 103.00 8 103.50 107 17.67
2015-10-22 6176 4557415 2747 476060075 102.50 105.50 102.50 105.00 2.00 1.94% 105.00 14 105.50 245 18.01
2015-10-23 6176 4052759 2460 425534053 106.50 107.00 103.50 103.50 1.50 -1.43% 103.50 445 104.00 9 17.75
2015-10-26 6176 2234466 1341 233515964 104.50 105.50 103.50 104.00 0.50 0.48% 104.00 19 104.50 108 17.84
2015-10-27 6176 6955249 4583 697837895 102.50 103.00 98.10 99.20 4.80 -4.62% 99.20 8 99.30 4 17.02
2015-10-28 6176 3949335 2577 396060663 100.00 101.00 99.60 100.50 1.30 1.31% 100.00 186 100.50 33 17.24
2015-10-29 6176 3774243 2703 384026043 102.00 103.00 100.00 100.50 0.00 0% 100.50 31 101.00 166 15.11
2015-10-30 6176 11061979 5632 1128047166 103.00 105.50 99.70 101.00 0.50 0.5% 101.00 159 101.50 90 15.19
2015-11-02 6176 4729997 3372 490410682 102.00 105.00 100.50 105.00 4.00 3.96% 104.50 107 105.00 387 15.79
2015-11-03 6176 4545510 3079 484068301 107.00 108.00 105.50 106.00 1.00 0.95% 105.50 66 106.00 77 15.94
2015-11-04 6176 5888037 3411 620825268 107.50 107.50 103.50 104.50 1.50 -1.42% 104.00 106 104.50 143 15.71
2015-11-05 6176 4783691 2751 502014364 105.00 106.50 104.00 104.00 0.50 -0.48% 104.00 146 105.00 30 15.64
2015-11-06 6176 6517660 3905 658917488 104.00 104.50 100.00 101.00 3.00 -2.88% 101.00 97 101.50 74 15.19
2015-11-09 6176 3621283 2410 361459407 100.00 101.50 99.00 99.50 1.50 -1.49% 99.50 157 99.60 4 14.96
2015-11-10 6176 12025144 7817 1152344080 99.40 99.50 93.50 93.80 5.70 -5.73% 93.80 4 93.90 3 14.11
2015-11-11 6176 8834591 5948 801455733 93.20 93.80 89.20 89.80 4.00 -4.26% 89.80 28 89.90 18 13.50
2015-11-12 6176 5415223 3627 487297477 90.50 91.70 89.00 90.10 0.30 0.33% 90.00 16 90.10 79 13.55
2015-11-13 6176 4969619 3089 451993500 89.00 92.70 88.90 91.20 1.10 1.22% 91.00 4 91.20 9 13.71
2015-11-16 6176 3555020 2143 321784311 91.00 91.00 89.50 90.80 0.40 -0.44% 90.80 789 90.90 12 13.65
2015-11-17 6176 2588384 1879 239424466 93.50 93.50 91.80 92.90 2.10 2.31% 92.80 3 92.90 35 13.97
2015-11-18 6176 5628968 3119 514225249 92.30 92.30 90.30 92.10 0.80 -0.86% 92.00 6 92.10 23 13.85
2015-11-19 6176 2196785 1594 203223645 93.60 93.80 91.90 92.80 0.70 0.76% 92.50 6 92.80 86 13.95
2015-11-20 6176 2405813 1748 220068613 92.80 92.80 90.80 90.90 1.90 -2.05% 90.90 2 91.00 32 13.67
2015-11-23 6176 1566243 1234 143192327 91.80 91.90 90.90 91.40 0.50 0.55% 91.40 16 91.60 2 13.74
2015-11-24 6176 3093302 2090 243497423 79.00 80.00 78.10 84.50 1.10 -7.55% 78.40 22 78.50 9 11.79
2015-11-25 6176 8540756 4959 733143087 84.70 86.50 84.70 86.00 1.50 1.78% 85.80 7 86.00 160 12.93
2015-11-26 6176 4602903 3078 405295229 85.00 89.30 85.00 88.30 2.30 2.67% 88.30 9 88.40 3 13.28
2015-11-27 6176 2463841 2051 218404398 89.40 89.50 88.00 88.70 0.40 0.45% 88.70 47 88.80 20 13.34
2015-11-30 6176 6543602 3820 557971596 86.40 86.50 83.60 85.40 3.30 -3.72% 85.40 4 85.50 5 12.84
2015-12-01 6176 3822670 2854 336058887 87.00 89.30 86.20 89.30 3.90 4.57% 89.10 10 89.30 93 13.43
2015-12-02 6176 7725190 5140 667248740 88.80 88.80 85.60 85.70 3.60 -4.03% 85.70 34 86.00 35 12.89
2015-12-03 6176 4028880 2950 340482600 84.00 85.00 83.90 84.60 1.10 -1.28% 84.50 21 84.60 129 12.72
2015-12-04 6176 4765472 3150 396082637 83.50 84.10 81.40 84.10 0.50 -0.59% 84.00 7 84.10 64 12.65
2015-12-07 6176 3518067 2466 294571612 85.00 85.30 82.40 83.20 0.90 -1.07% 83.20 88 83.30 1 12.51
2015-12-08 6176 3725131 2546 310316723 83.00 83.90 82.60 82.90 0.30 -0.36% 82.90 12 83.00 2 12.47
2015-12-09 6176 4177009 2353 343461347 82.40 83.30 81.20 82.10 0.80 -0.97% 82.10 9 82.20 3 12.35
2015-12-10 6176 5810229 3631 468696278 81.50 82.60 79.20 81.70 0.40 -0.49% 81.60 92 81.80 1 12.29
2015-12-11 6176 4916834 3130 393839327 82.50 82.60 78.20 78.20 3.50 -4.28% 78.20 38 78.50 3 11.76
2015-12-14 6176 3248945 2503 252545409 76.90 79.20 75.50 77.30 0.90 -1.15% 77.20 12 77.30 4 11.62
2015-12-15 6176 3921801 2734 304619211 78.00 78.20 77.00 77.00 0.30 -0.39% 77.00 195 77.10 4 11.58
2015-12-16 6176 4282374 2854 330125672 77.20 77.90 75.60 77.70 0.70 0.91% 77.40 3 77.70 55 11.68
2015-12-17 6176 3279498 2501 259706540 78.30 80.50 77.10 79.50 1.80 2.32% 79.50 30 79.70 3 11.95
2015-12-18 6176 3093302 2090 243497423 79.00 80.00 78.10 78.40 1.10 -1.38% 78.40 22 78.50 9 11.79
2015-12-21 6176 4699356 2948 362283341 76.40 77.50 76.40 77.20 1.20 -1.53% 77.20 67 77.30 4 11.61
2015-12-22 6176 3301728 2482 255935326 78.00 78.30 76.50 77.30 0.10 0.13% 77.30 40 77.50 16 11.62
2015-12-23 6176 3437894 2380 272094126 78.10 79.90 77.90 79.00 1.70 2.2% 78.90 3 79.00 7 11.88
2015-12-24 6176 2253311 1596 176914158 79.80 80.60 77.50 77.50 1.50 -1.9% 77.50 57 77.60 7 11.65
2015-12-25 6176 1314684 905 102939401 77.60 79.10 77.10 79.10 1.60 2.06% 79.00 1 79.10 66 11.89
2015-12-28 6176 2827005 2053 218647877 79.10 79.10 76.70 76.70 2.40 -3.03% 76.70 34 76.90 11 11.53
2015-12-29 6176 1854544 1399 142992569 76.90 77.70 76.00 77.40 0.70 0.91% 77.30 6 77.40 1 11.64
2015-12-30 6176 4622331 3184 349276925 77.50 77.70 74.30 74.80 2.60 -3.36% 74.80 43 74.90 5 11.25
2015-12-31 6176 1607336 1152 120339465 74.10 75.40 74.10 75.40 0.60 0.8% 75.30 2 75.40 25 11.34