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　　　71.20
0
0%		71.70
0.5
0.7%		68.10
-3.6
-5.02%		62.30
-5.8
-8.52%		64.60
2.3
3.69%		 　61.00
-3.6
-5.57%		61.20
0.2
0.33%		61.10
-0.1
-0.16%		63.40
2.3
3.76%		60.00
-3.4
-5.36%		 　62.50
2.5
4.17%		64.90
2.4
3.84%		59.80
-5.1
-7.86%		59.90
0.1
0.17%		59.40
-0.5
-0.83%		 　61.60
2.2
3.7%		60.00
-1.6
-2.6%		59.60
-0.4
-0.67%		60.20
0.6
1.01%		64.00
3.8
6.31%		66.00
2
3.13%		 62.84
2 月　63.50
-2.5
-3.79%		63.00
-0.5
-0.79%		 　　　　　　　　　　62.70
-0.3
-0.48%		65.60
2.9
4.63%		65.40
-0.2
-0.3%		65.10
-0.3
-0.46%		65.50
0.4
0.61%		 　66.80
1.3
1.98%		66.20
-0.6
-0.9%		63.70
-2.5
-3.78%		63.70
0
0%		65.80
2.1
3.3%		 65.39
3 月67.20
1.4
2.13%		69.10
1.9
2.83%		69.00
-0.1
-0.14%		69.00
0
0%		 　69.60
0.6
0.87%		68.40
-1.2
-1.72%		69.20
0.8
1.17%		68.50
-0.7
-1.01%		69.20
0.7
1.02%		 　70.00
0.8
1.16%		67.10
-2.9
-4.14%		69.10
2
2.98%		70.60
1.5
2.17%		71.30
0.7
0.99%		 　71.50
0.2
0.28%		69.00
-2.5
-3.5%		66.30
-2.7
-3.91%		65.90
-0.4
-0.6%		65.50
-0.4
-0.61%		 　63.10
-2.4
-3.66%		62.40
-0.7
-1.11%		63.00
0.6
0.96%		62.40
-0.6
-0.95%		67.8
4 月62.50
0.1
0.16%		 　　　63.80
1.3
2.08%		61.40
-2.4
-3.76%		60.40
-1
-1.63%		 　59.80
-0.6
-0.99%		61.30
1.5
2.51%		61.30
0
0%		61.20
-0.1
-0.16%		60.10
-1.1
-1.8%		 　58.60
-1.5
-2.5%		56.80
-1.8
-3.07%		54.30
-2.5
-4.4%		53.50
-0.8
-1.47%		51.30
-2.2
-4.11%		 　53.50
2.2
4.29%		51.80
-1.7
-3.18%		51.30
-0.5
-0.97%		49.70
-1.6
-3.12%		46.55
-3.15
-6.34%		 56.37
5 月　　47.20
0.65
1.4%		44.65
-2.55
-5.4%		45.00
0.35
0.78%		44.30
-0.7
-1.56%		 　47.85
3.55
8.01%		47.30
-0.55
-1.15%		49.35
2.05
4.33%		47.75
-1.6
-3.24%		45.30
-2.45
-5.13%		 　45.60
0.3
0.66%		46.90
1.3
2.85%		46.50
-0.4
-0.85%		46.85
0.35
0.75%		46.60
-0.25
-0.53%		 　49.10
2.5
5.36%		49.30
0.2
0.41%		48.60
-0.7
-1.42%		49.15
0.55
1.13%		49.25
0.1
0.2%		 　49.00
-0.25
-0.51%		50.30
1.3
2.65%		47.5
6 月50.40
0.1
0.2%		51.00
0.6
1.19%		50.60
-0.4
-0.78%		50.80
0.2
0.4%		 49.90
-0.9
-1.77%		50.10
0.2
0.4%		49.95
-0.15
-0.3%		 　　　48.00
-1.95
-3.9%		48.50
0.5
1.04%		48.65
0.15
0.31%		48.10
-0.55
-1.13%		48.70
0.6
1.25%		 　48.70
0
0%		49.70
1
2.05%		49.15
-0.55
-1.11%		49.15
0
0%		48.30
-0.85
-1.73%		 　48.50
0.2
0.41%		48.70
0.2
0.41%		48.95
0.25
0.51%		50.20
1.25
2.55%		 49.32
7 月51.10
0.9
1.79%		 　51.40
0.3
0.59%		 49.90
-1.5
-2.92%		50.50
0.6
1.2%		 　　50.70
0.2
0.4%		50.70
0
0%		53.20
2.5
4.93%		56.00
2.8
5.26%		55.70
-0.3
-0.54%		 　56.20
0.5
0.9%		55.90
-0.3
-0.53%		51.70
-4.2
-7.51%		53.10
1.4
2.71%		52.10
-1
-1.88%		 　50.50
-1.6
-3.07%		50.80
0.3
0.59%		50.90
0.1
0.2%		50.50
-0.4
-0.79%		51.10
0.6
1.19%		 52.04
8 月51.20
0.1
0.2%		53.40
2.2
4.3%		53.30
-0.1
-0.19%		53.00
-0.3
-0.56%		52.70
-0.3
-0.57%		 　53.10
0.4
0.76%		52.20
-0.9
-1.69%		51.80
-0.4
-0.77%		51.30
-0.5
-0.97%		51.30
0
0%		 　51.60
0.3
0.58%		52.60
1
1.94%		51.80
-0.8
-1.52%		52.10
0.3
0.58%		51.80
-0.3
-0.58%		 　50.80
-1
-1.93%		50.50
-0.3
-0.59%		50.40
-0.1
-0.2%		50.90
0.5
0.99%		51.00
0.1
0.2%		 　51.10
0.1
0.2%		51.80
0.7
1.37%		52.10
0.3
0.58%		51.79
9 月51.60
-0.5
-0.96%		50.80
-0.8
-1.55%		 　51.20
0.4
0.79%		51.00
-0.2
-0.39%		51.80
0.8
1.57%		52.30
0.5
0.97%		52.20
-0.1
-0.19%		51.70
-0.5
-0.96%		 51.00
-0.7
-1.35%		50.30
-0.7
-1.37%		51.50
1.2
2.39%		 　　　52.20
0.7
1.36%		52.40
0.2
0.38%		52.30
-0.1
-0.19%		52.20
-0.1
-0.19%		51.80
-0.4
-0.77%		 　51.90
0.1
0.19%		 　51.60
-0.3
-0.58%		50.90
-0.7
-1.36%		 51.62
10 月　　51.80
0.9
1.77%		51.90
0.1
0.19%		51.60
-0.3
-0.58%		50.60
-1
-1.94%		49.10
-1.5
-2.96%		 　　46.00
-3.1
-6.31%		47.05
1.05
2.28%		46.50
-0.55
-1.17%		45.65
-0.85
-1.83%		 　45.80
0.15
0.33%		45.75
-0.05
-0.11%		45.55
-0.2
-0.44%		47.50
1.95
4.28%		48.65
1.15
2.42%		 　48.65
0
0%		49.00
0.35
0.72%		49.50
0.5
1.02%		49.30
-0.2
-0.4%		51.70
2.4
4.87%		 53.30
1.6
3.09%		48.88
11 月53.00
-0.3
-0.56%		52.70
-0.3
-0.57%		53.20
0.5
0.95%		54.10
0.9
1.69%		 　54.40
0.3
0.55%		55.30
0.9
1.65%		53.30
-2
-3.62%		57.50
4.2
7.88%		56.90
-0.6
-1.04%		 　56.50
-0.4
-0.7%		56.60
0.1
0.18%		57.00
0.4
0.71%		56.30
-0.7
-1.23%		57.40
1.1
1.95%		 　59.30
1.9
3.31%		58.70
-0.6
-1.01%		58.90
0.2
0.34%		56.50
-2.4
-4.07%		57.50
1
1.77%		 　57.60
0.1
0.17%		58.10
0.5
0.87%		58.20
0.1
0.17%		 56.45
12 月57.30
-0.9
-1.55%		56.00
-1.3
-2.27%		 　56.30
0.3
0.54%		57.40
1.1
1.95%		58.40
1
1.74%		58.10
-0.3
-0.51%		58.20
0.1
0.17%		 　57.20
-1
-1.72%		57.20
0
0%		57.40
0.2
0.35%		58.30
0.9
1.57%		58.20
-0.1
-0.17%		 　57.40
-0.8
-1.37%		57.80
0.4
0.7%		57.60
-0.2
-0.35%		57.50
-0.1
-0.17%		57.00
-0.5
-0.87%		 　56.80
-0.2
-0.35%		56.10
-0.7
-1.23%		56.50
0.4
0.71%		56.40
-0.1
-0.18%		56.20
-0.2
-0.35%		　57.19

說明:最高漲幅:8.01%最低跌幅:-8.52% 最高價:71.70最低價:44.30平均價:55.44,灰色底表示週末,漲154天(144.1)元,跌137天(-147.7)元,平盤12天
8%=3,6%=1,5%=6,4%=12,3%=14,2%=28,1%=54,0%=48,-0%=1,-1%=2,-2%=4,-3%=5,-4%=12,-5%=15,-6%=20,-7%=24,-8%=54,

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
2016-01-04 6176 4505773 3073 326530456 75.40 75.40 71.00 71.20 4.20 0% 71.20 20 71.30 19 10.71
2016-01-05 6176 3372085 2622 241031510 71.00 72.70 70.30 71.70 0.50 0.7% 71.50 6 71.70 18 10.78
2016-01-06 6176 6120900 4161 423286585 71.20 71.50 67.50 68.10 3.60 -5.02% 68.00 74 68.10 39 10.24
2016-01-07 6176 10891386 6144 689923212 68.00 68.50 61.30 62.30 5.80 -8.52% 62.20 7 62.30 74 9.37
2016-01-08 6176 6230471 4312 398016515 61.80 65.20 61.70 64.60 2.30 3.69% 64.50 1 64.60 1 9.71
2016-01-11 6176 5286808 3791 323544645 62.60 63.00 60.50 61.00 3.60 -5.57% 61.00 186 61.10 6 9.17
2016-01-12 6176 4759102 3426 291286566 61.30 62.40 60.30 61.20 0.20 0.33% 61.20 762 61.30 171 9.20
2016-01-13 6176 3478277 2606 214334845 62.00 62.20 61.00 61.10 0.10 -0.16% 61.10 117 61.20 2 9.19
2016-01-14 6176 6347182 4128 390902434 58.70 63.40 58.40 63.40 2.30 3.76% 63.10 21 63.50 89 9.53
2016-01-15 6176 5432254 3232 334639694 63.90 64.10 60.00 60.00 3.40 -5.36% 60.00 176 60.10 30 9.02
2016-01-18 6176 4929124 3342 302671315 58.60 63.40 58.60 62.50 2.50 4.17% 62.50 35 62.60 1 9.40
2016-01-19 6176 12848123 7784 850138695 63.50 68.70 62.80 64.90 2.40 3.84% 64.90 59 65.00 18 9.76
2016-01-20 6176 11347971 6586 698256841 63.50 63.90 59.80 59.80 5.10 -7.86% 59.70 32 59.80 280 8.99
2016-01-21 6176 4471496 2921 270383706 60.90 61.30 59.80 59.90 0.10 0.17% 59.90 27 60.00 11 9.01
2016-01-22 6176 5663343 3827 335448075 60.50 61.20 57.40 59.40 0.50 -0.83% 59.40 389 59.50 8 8.93
2016-01-25 6176 4494521 2970 275928393 61.00 62.10 60.50 61.60 2.20 3.7% 61.60 10 61.70 48 9.26
2016-01-26 6176 4333141 3038 260631495 61.00 61.00 59.60 60.00 1.60 -2.6% 60.00 98 60.30 1 9.02
2016-01-27 6176 2676496 2038 160608455 60.80 60.80 59.60 59.60 0.40 -0.67% 59.60 97 59.70 2 8.96
2016-01-28 6176 3705429 2716 223846558 59.10 61.40 59.10 60.20 0.60 1.01% 60.20 89 60.40 29 9.05
2016-01-29 6176 10667756 6414 676506826 60.60 64.90 60.10 64.00 3.80 6.31% 63.90 3 64.00 185 9.62
2016-01-30 6176 4846563 2964 316850968 65.50 66.50 64.40 66.00 2.00 3.13% 65.80 1 66.00 139 9.92
2016-02-02 6176 3525142 2713 224842926 64.10 64.60 63.20 63.50 0.80 -3.79% 63.50 36 63.60 7 9.55
2016-02-03 6176 2901006 1958 183048078 62.70 63.90 62.60 63.00 0.50 -0.79% 62.90 87 63.00 120 9.47
2016-02-15 6176 3481769 2438 219319116 62.30 64.00 62.10 62.70 0.30 -0.48% 62.60 9 62.70 3 9.43
2016-02-16 6176 6519949 4080 425263148 63.20 65.90 63.20 65.60 2.90 4.63% 65.50 12 65.60 54 9.86
2016-02-17 6176 5803162 3802 382341521 66.00 66.90 65.00 65.40 0.20 -0.3% 65.40 65 65.50 286 9.83
2016-02-18 6176 3409731 2478 224376482 66.40 66.70 65.10 65.10 0.30 -0.46% 65.00 112 65.10 105 9.79
2016-02-19 6176 2423387 1748 159077637 65.10 66.40 65.10 65.50 0.40 0.61% 65.40 14 65.50 91 9.85
2016-02-22 6176 5352365 3133 355453434 66.00 66.90 65.30 66.80 1.30 1.98% 66.70 22 66.80 68 10.05
2016-02-23 6176 4694689 3157 312537928 67.30 67.80 66.10 66.20 0.60 -0.9% 66.20 29 66.40 36 9.95
2016-02-24 6176 6576711 4562 425130504 66.20 66.40 63.50 63.70 2.50 -3.78% 63.70 30 63.90 1 9.58
2016-02-25 6176 3770804 2448 241560322 64.00 64.70 63.70 63.70 0.00 0% 63.70 18 63.80 1 9.58
2016-02-26 6176 4913036 3138 321984747 64.00 66.30 64.00 65.80 2.10 3.3% 65.80 31 66.00 35 9.89
2016-03-01 6176 3572683 2399 238207258 66.80 67.20 66.00 67.20 1.40 2.13% 67.10 25 67.20 46 10.11
2016-03-02 6176 7681103 4804 532705621 68.00 70.50 68.00 69.10 1.90 2.83% 69.10 115 69.20 26 10.39
2016-03-03 6176 5907698 3991 410106325 69.50 71.50 68.00 69.00 0.10 -0.14% 68.90 12 69.00 205 10.38
2016-03-04 6176 5448375 3613 372942650 69.40 69.60 67.90 69.00 0.00 0% 68.80 3 69.00 189 10.38
2016-03-07 6176 5331578 3643 374033601 69.90 71.50 69.40 69.60 0.60 0.87% 69.60 74 69.70 12 10.47
2016-03-08 6176 4943626 3495 337171094 69.50 69.50 67.40 68.40 1.20 -1.72% 68.40 5 68.50 29 10.29
2016-03-09 6176 5374930 3677 371869936 69.40 70.00 68.40 69.20 0.80 1.17% 69.20 51 69.40 26 10.41
2016-03-10 6176 5067664 3145 350839716 70.20 70.70 68.20 68.50 0.70 -1.01% 68.40 92 68.50 9 10.30
2016-03-11 6176 4918528 3228 338941029 68.50 69.50 68.10 69.20 0.70 1.02% 69.20 8 69.30 50 10.41
2016-03-14 6176 5062135 3312 353014397 70.00 70.40 69.30 70.00 0.80 1.16% 69.90 17 70.00 168 10.53
2016-03-15 6176 6068992 4215 414828556 70.40 70.40 67.10 67.10 2.90 -4.14% 67.10 42 67.20 24 10.09
2016-03-16 6176 4699668 3103 323074153 67.80 69.40 67.80 69.10 2.00 2.98% 69.00 3 69.10 46 10.39
2016-03-17 6176 19360354 11095 1389411633 70.80 74.00 70.20 70.60 1.50 2.17% 70.60 191 70.70 1 10.68
2016-03-18 6176 12914905 6892 911959790 70.50 71.70 68.60 71.30 0.70 0.99% 71.20 3 71.30 15 10.79
2016-03-21 6176 6584590 4092 470685323 72.10 72.60 70.70 71.50 0.20 0.28% 71.40 1 71.50 27 10.82
2016-03-22 6176 8352492 5273 581271740 70.50 71.00 68.60 69.00 2.50 -3.5% 69.00 22 69.10 1 10.44
2016-03-23 6176 10751255 6906 722812585 68.60 69.10 66.10 66.30 2.70 -3.91% 66.30 58 66.40 27 10.03
2016-03-24 6176 5105228 3338 333908462 65.60 66.20 64.50 65.90 0.40 -0.6% 65.80 15 65.90 5 9.97
2016-03-25 6176 3449402 2255 226972232 66.30 66.40 65.40 65.50 0.40 -0.61% 65.50 46 65.60 5 9.91
2016-03-28 6176 6112169 4073 389421616 65.50 65.90 63.10 63.10 2.40 -3.66% 63.00 409 63.10 48 9.55
2016-03-29 6176 4606643 3036 290102009 63.20 64.00 62.20 62.40 0.70 -1.11% 62.40 537 62.70 6 9.44
2016-03-30 6176 4936199 3392 310849823 62.70 63.60 62.60 63.00 0.60 0.96% 63.00 35 63.10 34 9.53
2016-03-31 6176 3958167 2453 248218688 63.70 63.70 62.30 62.40 0.60 -0.95% 62.40 40 62.50 35 9.44
2016-04-01 6176 2334108 1651 146234904 62.40 63.30 62.00 62.50 0.10 0.16% 62.50 400 62.60 22 9.46
2016-04-06 6176 5518774 3568 346746858 62.80 63.80 62.00 63.80 1.30 2.08% 63.70 5 63.80 85 9.65
2016-04-07 6176 5601994 3806 347474828 63.30 63.30 61.20 61.40 2.40 -3.76% 61.40 68 61.60 10 9.29
2016-04-08 6176 5441380 3714 329915594 60.60 61.60 60.20 60.40 1.00 -1.63% 60.40 73 60.50 8 9.14
2016-04-11 6176 5117677 3447 305119620 59.10 60.20 58.80 59.80 0.60 -0.99% 59.80 8 59.90 38 9.05
2016-04-12 6176 5804705 4124 355149210 60.20 62.00 60.10 61.30 1.50 2.51% 61.20 7 61.30 15 9.27
2016-04-13 6176 3985321 1959 245357268 62.00 62.10 61.10 61.30 0.00 0% 61.30 85 61.50 46 9.27
2016-04-14 6176 2433522 1679 149779993 62.00 62.10 61.20 61.20 0.10 -0.16% 61.20 2 61.30 2 9.26
2016-04-15 6176 5005161 3061 300872216 61.20 61.20 59.80 60.10 1.10 -1.8% 60.10 33 60.20 34 9.09
2016-04-18 6176 8387685 5032 490618415 59.30 59.50 57.70 58.60 1.50 -2.5% 58.50 39 58.60 58 8.87
2016-04-19 6176 8555427 5428 491696803 59.30 59.40 56.70 56.80 1.80 -3.07% 56.80 556 56.90 2 8.59
2016-04-20 6176 12084134 7407 665455770 57.00 57.40 54.00 54.30 2.50 -4.4% 54.30 488 54.40 2 8.21
2016-04-21 6176 6937826 4297 373747762 54.50 54.90 53.10 53.50 0.80 -1.47% 53.40 83 53.50 201 8.09
2016-04-22 6176 10030021 6021 521852692 53.40 53.50 51.30 51.30 2.20 -4.11% 51.30 459 51.40 4 7.76
2016-04-25 6176 8895431 5767 464771584 51.00 53.70 50.20 53.50 2.20 4.29% 53.50 19 53.60 43 8.09
2016-04-26 6176 6736917 4489 354651840 53.80 54.40 51.80 51.80 1.70 -3.18% 51.80 67 51.90 79 7.84
2016-04-27 6176 7062532 3927 361276748 51.00 51.70 50.60 51.30 0.50 -0.97% 51.20 6 51.30 10 7.66
2016-04-28 6176 17586995 9293 897568742 51.00 52.40 49.70 49.70 1.60 -3.12% 49.70 110 49.85 1 7.42
2016-04-29 6176 13948057 7890 662388180 49.00 49.25 46.55 46.55 3.15 -6.34% 46.55 20 46.60 19 6.95
2016-05-03 6176 9412331 5965 443498469 46.70 47.65 46.20 47.20 0.65 1.4% 47.15 48 47.25 46 7.04
2016-05-04 6176 12781471 8033 581047757 46.90 46.95 44.60 44.65 2.55 -5.4% 44.65 69 44.70 8 6.66
2016-05-05 6176 9642440 5804 433235282 44.80 45.60 44.35 45.00 0.35 0.78% 45.00 93 45.05 2 6.72
2016-05-06 6176 10027156 4618 450456866 45.55 45.75 44.20 44.30 0.70 -1.56% 44.30 60 44.35 1 6.61
2016-05-09 6176 19676611 10355 919284707 45.00 48.25 44.70 47.85 3.55 8.01% 47.80 15 47.85 4 7.14
2016-05-10 6176 10684889 5246 503030791 47.60 47.80 46.50 47.30 0.55 -1.15% 47.30 9 47.35 11 7.06
2016-05-11 6176 16162683 8403 787484765 47.85 49.35 47.60 49.35 2.05 4.33% 49.30 3 49.35 21 7.37
2016-05-12 6176 8984354 5604 437762355 49.70 49.70 47.75 47.75 1.60 -3.24% 47.75 76 47.80 27 7.13
2016-05-13 6176 12725386 7256 582763774 45.85 46.75 45.10 45.30 2.45 -5.13% 45.25 42 45.30 8 6.76
2016-05-16 6176 6979522 3870 319680050 45.80 46.35 45.35 45.60 0.30 0.66% 45.60 20 45.65 18 6.81
2016-05-17 6176 6838371 3770 315813808 46.00 47.00 45.75 46.90 1.30 2.85% 46.85 11 46.90 6 7.00
2016-05-18 6176 6436565 3483 299922931 46.50 47.05 46.05 46.50 0.40 -0.85% 46.50 39 46.55 10 6.94
2016-05-19 6176 5019341 3229 234973937 46.75 47.40 46.10 46.85 0.35 0.75% 46.80 46 46.90 9 6.99
2016-05-20 6176 5319185 3094 250333251 47.10 47.50 46.60 46.60 0.25 -0.53% 46.60 13 46.80 11 6.96
2016-05-23 6176 17597811 8166 869192874 47.00 50.60 47.00 49.10 2.50 5.36% 49.10 19 49.15 1 7.33
2016-05-24 6176 12401962 6884 617120922 50.00 50.60 49.00 49.30 0.20 0.41% 49.30 3 49.35 28 7.36
2016-05-25 6176 9628110 5629 476480363 49.75 50.20 48.60 48.60 0.70 -1.42% 48.60 158 48.80 1 7.25
2016-05-26 6176 6709222 3402 327056439 48.95 49.50 48.20 49.15 0.55 1.13% 49.15 28 49.20 51 7.34
2016-05-27 6176 5170865 3512 255696081 49.60 49.85 49.00 49.25 0.10 0.2% 49.20 53 49.25 13 7.35
2016-05-30 6176 5121684 2950 250592403 49.25 49.45 48.55 49.00 0.25 -0.51% 49.00 41 49.05 11 7.31
2016-05-31 6176 51854665 10943 2147483647 48.35 51.40 48.30 50.30 1.30 2.65% 50.30 2060 50.40 145 7.51
2016-06-01 6176 10844791 5405 544660091 49.90 50.70 49.60 50.40 0.10 0.2% 50.30 148 50.40 51 7.52
2016-06-02 6176 12575406 6662 644890406 50.50 52.10 50.10 51.00 0.60 1.19% 51.00 132 51.10 41 7.61
2016-06-03 6176 6673534 3655 339105769 51.20 51.70 50.30 50.60 0.40 -0.78% 50.60 28 50.70 39 7.55
2016-06-04 6176 2050356 1228 104148911 50.80 51.10 50.30 50.80 0.20 0.4% 50.80 18 50.90 45 7.58
2016-06-06 6176 5809364 3254 292000200 51.30 51.30 49.80 49.90 0.90 -1.77% 49.90 129 49.95 18 7.45
2016-06-07 6176 9535579 4456 476319735 49.80 50.40 49.35 50.10 0.20 0.4% 50.00 116 50.10 37 7.48
2016-06-08 6176 5294715 2926 264634125 50.10 50.50 49.70 49.95 0.15 -0.3% 49.95 23 50.00 544 7.46
2016-06-13 6176 7873476 4566 380224441 49.50 49.50 47.85 48.00 1.95 -3.9% 48.00 177 48.05 27 7.16
2016-06-14 6176 3454308 2181 167151581 48.00 48.80 47.85 48.50 0.50 1.04% 48.50 5 48.55 1 7.24
2016-06-15 6176 3063436 1847 148664474 48.60 48.70 48.10 48.65 0.15 0.31% 48.60 29 48.65 73 7.26
2016-06-16 6176 4983498 2984 240441446 48.40 48.60 47.85 48.10 0.55 -1.13% 48.05 25 48.10 5 7.18
2016-06-17 6176 3210466 1831 155939635 48.55 48.75 48.40 48.70 0.60 1.25% 48.65 1 48.70 129 7.27
2016-06-20 6176 3505133 2135 171198943 49.00 49.25 48.55 48.70 0.00 0% 48.70 27 48.75 12 7.27
2016-06-21 6176 6436510 3734 317559792 49.00 50.00 48.70 49.70 1.00 2.05% 49.70 20 49.75 36 7.42
2016-06-22 6176 4345767 2776 214316908 49.90 50.00 49.05 49.15 0.55 -1.11% 49.15 20 49.20 5 7.34
2016-06-23 6176 4717025 2404 232442375 49.30 49.70 49.05 49.15 0.00 0% 49.15 66 49.25 6 7.34
2016-06-24 6176 8041500 4226 394147500 49.60 50.20 48.15 48.30 0.85 -1.73% 48.30 60 48.35 32 7.21
2016-06-27 6176 2848873 1661 138421799 48.30 48.95 48.30 48.50 0.20 0.41% 48.50 30 48.55 20 7.24
2016-06-28 6176 2594304 1684 126037462 48.50 48.80 48.10 48.70 0.20 0.41% 48.70 4 48.75 49 7.27
2016-06-29 6176 3646952 2159 178844548 49.00 49.30 48.75 48.95 0.25 0.51% 48.90 50 48.95 29 7.31
2016-06-30 6176 9710430 5037 486419260 49.35 50.60 49.10 50.20 1.25 2.55% 50.20 42 50.30 28 7.49
2016-07-01 6176 7560021 4147 384369569 50.80 51.50 50.20 51.10 0.90 1.79% 51.10 58 51.20 48 7.63
2016-07-04 6176 7014498 3738 359914044 51.20 51.70 51.00 51.40 0.30 0.59% 51.40 3 51.50 105 7.67
2016-07-06 6176 5446379 3101 272824810 50.60 50.60 49.90 49.90 1.20 -2.92% 49.90 103 49.95 219 7.45
2016-07-07 6176 4305711 2457 217173222 50.10 51.00 49.95 50.50 0.60 1.2% 50.40 127 50.50 22 7.54
2016-07-11 6176 4232587 2519 215329952 51.20 51.30 50.60 50.70 0.20 0.4% 50.70 10 50.80 22 7.57
2016-07-12 6176 3564731 1937 180897557 51.10 51.20 50.50 50.70 0.00 0% 50.70 44 50.80 28 7.57
2016-07-13 6176 16018543 8635 845395746 51.00 53.70 50.80 53.20 2.50 4.93% 53.20 161 53.30 48 7.94
2016-07-14 6176 20924662 11403 1152679594 53.70 56.30 53.20 56.00 2.80 5.26% 56.00 108 56.10 137 8.36
2016-07-15 6176 15525483 8026 865516948 56.90 57.00 55.00 55.70 0.30 -0.54% 55.60 99 55.70 60 8.31
2016-07-18 6176 13492678 6520 755824766 55.70 56.80 55.20 56.20 0.50 0.9% 56.10 151 56.20 23 8.39
2016-07-19 6176 13843397 6368 774835599 56.40 56.60 55.70 55.90 0.30 -0.53% 55.90 94 56.00 468 8.34
2016-07-20 6176 15227206 6087 782622361 51.60 52.40 51.60 51.70 0.00 -7.51% 51.70 95 51.80 71 7.72
2016-07-21 6176 12343754 6547 654538822 52.20 54.30 51.80 53.10 1.40 2.71% 53.10 17 53.20 33 7.93
2016-07-22 6176 6392301 3537 334949609 53.00 53.00 52.00 52.10 1.00 -1.88% 52.00 436 52.10 34 7.78
2016-07-25 6176 7675876 4532 390935578 52.60 52.70 50.20 50.50 1.60 -3.07% 50.50 228 50.60 18 7.54
2016-07-26 6176 4206942 2552 213492442 50.40 51.30 50.20 50.80 0.30 0.59% 50.80 41 50.90 42 7.58
2016-07-27 6176 5712151 3147 292445101 51.40 51.70 50.80 50.90 0.10 0.2% 50.90 56 51.00 38 7.60
2016-07-28 6176 4778166 2746 242843413 51.20 51.40 50.40 50.50 0.40 -0.79% 50.50 70 50.60 3 6.42
2016-07-29 6176 4686331 2904 239192772 51.30 51.50 50.60 51.10 0.60 1.19% 51.10 106 51.20 23 6.49
2016-08-01 6176 3678673 2230 188827752 51.30 51.80 51.10 51.20 0.10 0.2% 51.20 28 51.30 14 6.51
2016-08-02 6176 15708389 8873 837924861 51.90 54.30 51.80 53.40 2.20 4.3% 53.40 17 53.50 76 6.79
2016-08-03 6176 8780704 5185 467160333 52.90 53.80 52.50 53.30 0.10 -0.19% 53.30 48 53.40 116 6.77
2016-08-04 6176 8212921 4458 440183264 54.10 54.40 53.00 53.00 0.30 -0.56% 53.00 298 53.10 5 6.73
2016-08-05 6176 4371052 2684 231753344 53.40 53.60 52.60 52.70 0.30 -0.57% 52.70 69 52.80 5 6.70
2016-08-08 6176 6515181 3906 346480401 53.40 53.50 52.80 53.10 0.40 0.76% 53.10 23 53.20 10 6.75
2016-08-09 6176 8762011 4203 460443670 53.20 53.30 52.00 52.20 0.90 -1.69% 52.20 213 52.30 1 6.63
2016-08-10 6176 7568215 3374 392308680 52.50 52.60 51.50 51.80 0.40 -0.77% 51.70 122 51.80 13 6.58
2016-08-11 6176 4745305 2765 243845060 51.70 51.70 51.10 51.30 0.50 -0.97% 51.30 24 51.40 34 6.52
2016-08-12 6176 2614414 1632 134672517 51.80 52.00 51.20 51.30 0.00 0% 51.30 39 51.40 43 6.52
2016-08-15 6176 2523410 1434 129505318 51.60 51.70 50.80 51.60 0.30 0.58% 51.50 73 51.60 15 6.56
2016-08-16 6176 7897591 4473 416722738 51.90 53.40 51.80 52.60 1.00 1.94% 52.60 49 52.70 30 6.68
2016-08-17 6176 3735332 2231 194101891 52.40 52.80 51.70 51.80 0.80 -1.52% 51.80 27 51.90 45 6.58
2016-08-18 6176 3514680 1843 182485694 51.80 52.50 51.30 52.10 0.30 0.58% 52.10 26 52.20 72 6.62
2016-08-19 6176 3900137 2148 203161401 52.50 52.60 51.70 51.80 0.30 -0.58% 51.80 290 51.90 2 6.58
2016-08-22 6176 7182930 3476 369420715 52.00 52.70 50.60 50.80 1.00 -1.93% 50.80 14 50.90 4 6.45
2016-08-23 6176 3935564 2334 199046981 51.00 51.20 50.20 50.50 0.30 -0.59% 50.50 173 50.60 5 6.42
2016-08-24 6176 2898495 1597 146588589 50.80 50.90 50.40 50.40 0.10 -0.2% 50.40 163 50.50 5 6.40
2016-08-25 6176 4869840 2480 246666235 50.70 51.20 49.90 50.90 0.50 0.99% 50.90 49 51.00 74 6.47
2016-08-26 6176 2457987 1384 125677824 50.90 51.40 50.80 51.00 0.10 0.2% 51.00 65 51.10 18 6.48
2016-08-29 6176 1626155 1086 82827723 51.00 51.20 50.60 51.10 0.10 0.2% 51.00 107 51.10 1 6.49
2016-08-30 6176 3104526 1764 159815123 51.30 52.00 51.10 51.80 0.70 1.37% 51.80 56 51.90 157 6.58
2016-08-31 6176 9285299 4522 486818071 52.00 52.90 51.70 52.10 0.30 0.58% 52.10 124 52.20 3 6.62
2016-09-01 6176 4158503 1980 216053349 52.30 52.60 51.60 51.60 0.50 -0.96% 51.50 164 51.60 28 6.56
2016-09-02 6176 3256498 1834 165932742 51.80 52.00 50.40 50.80 0.80 -1.55% 50.80 10 50.90 9 6.45
2016-09-05 6176 1938279 1110 99542382 51.20 51.80 51.00 51.20 0.40 0.79% 51.20 28 51.30 4 6.51
2016-09-06 6176 4566892 2181 232813192 50.80 51.40 50.80 51.00 0.20 -0.39% 51.00 72 51.10 68 6.48
2016-09-07 6176 4011736 2249 207354218 51.40 52.00 51.30 51.80 0.80 1.57% 51.70 25 51.80 29 6.58
2016-09-08 6176 4715396 2341 246217646 52.20 52.60 51.90 52.30 0.50 0.97% 52.30 33 52.40 175 6.65
2016-09-09 6176 3769837 2005 196321288 52.40 52.60 51.80 52.20 0.10 -0.19% 52.00 48 52.20 142 6.63
2016-09-10 6176 1976451 895 101902877 51.60 51.80 51.30 51.70 0.50 -0.96% 51.70 56 51.80 47 6.57
2016-09-12 6176 2420379 1291 124229929 51.50 52.00 51.00 51.00 0.70 -1.35% 51.00 191 51.10 76 6.48
2016-09-13 6176 3391120 1949 171410359 51.40 51.40 50.00 50.30 0.70 -1.37% 50.30 159 50.40 6 6.39
2016-09-14 6176 3119277 1554 158785218 50.10 51.50 50.10 51.50 1.20 2.39% 51.00 2 51.50 195 6.54
2016-09-19 6176 7854394 3982 413510451 52.30 53.30 52.20 52.20 0.70 1.36% 52.20 190 52.30 3 6.63
2016-09-20 6176 3066600 1870 160926935 52.30 52.80 52.00 52.40 0.20 0.38% 52.40 105 52.50 136 6.66
2016-09-21 6176 2552236 1474 133715908 52.50 52.80 52.10 52.30 0.10 -0.19% 52.30 83 52.40 23 6.65
2016-09-22 6176 2851707 1531 149269473 52.80 52.80 52.10 52.20 0.10 -0.19% 52.20 24 52.30 45 6.63
2016-09-23 6176 4202289 2328 218380982 52.20 52.50 51.80 51.80 0.40 -0.77% 51.80 142 51.90 11 6.58
2016-09-26 6176 2616633 1433 136550040 51.80 52.70 51.80 51.90 0.10 0.19% 51.90 12 52.00 4 6.59
2016-09-29 6176 2007467 1173 104340386 52.20 52.50 51.60 51.60 0.30 -0.58% 51.60 23 51.70 3 6.56
2016-09-30 6176 3098905 1643 158318655 51.50 51.60 50.70 50.90 0.70 -1.36% 50.90 43 51.00 12 6.47
2016-10-03 6176 2438486 1359 125482422 51.30 51.90 51.00 51.80 0.90 1.77% 51.70 2 51.80 116 6.58
2016-10-04 6176 2766879 1589 143837953 52.10 52.30 51.80 51.90 0.10 0.19% 51.80 39 51.90 88 6.59
2016-10-05 6176 1728841 985 89164490 51.90 51.90 51.40 51.60 0.30 -0.58% 51.50 44 51.70 62 6.56
2016-10-06 6176 7161266 3813 362498157 51.20 51.20 50.30 50.60 1.00 -1.94% 50.60 32 50.80 80 6.43
2016-10-07 6176 8470625 4591 421146509 50.60 50.70 49.05 49.10 1.50 -2.96% 49.10 60 49.15 68 6.24
2016-10-11 6176 10678993 6030 497980818 49.15 49.50 45.00 46.00 3.10 -6.31% 45.95 10 46.00 24 5.84
2016-10-12 6176 4969700 3046 231100486 45.70 47.20 45.45 47.05 1.05 2.28% 47.05 26 47.10 17 5.98
2016-10-13 6176 2656662 1622 124438823 47.15 47.20 46.40 46.50 0.55 -1.17% 46.45 44 46.50 13 5.91
2016-10-14 6176 3532300 1978 162522600 46.50 46.80 45.60 45.65 0.85 -1.83% 45.65 288 45.70 10 5.80
2016-10-17 6176 3045707 1961 139513122 45.50 46.10 45.45 45.80 0.15 0.33% 45.80 23 45.90 2 5.82
2016-10-18 6176 2346926 1366 107007396 45.60 45.80 45.20 45.75 0.05 -0.11% 45.75 14 45.80 19 5.81
2016-10-19 6176 4233011 2683 193936542 45.85 46.25 45.55 45.55 0.20 -0.44% 45.55 10 45.60 1 5.79
2016-10-20 6176 6021210 3692 282435184 45.80 47.70 45.80 47.50 1.95 4.28% 47.50 31 47.55 13 6.04
2016-10-21 6176 7638934 3808 369912722 48.00 48.90 48.00 48.65 1.15 2.42% 48.55 1 48.65 123 6.18
2016-10-24 6176 3648156 2006 178097574 49.00 49.40 48.35 48.65 0.00 0% 48.65 45 48.70 19 6.18
2016-10-25 6176 3727753 2222 182894255 49.15 49.40 48.75 49.00 0.35 0.72% 49.00 77 49.05 2 6.23
2016-10-26 6176 4638281 2700 229474907 48.90 50.00 48.90 49.50 0.50 1.02% 49.45 23 49.50 15 6.29
2016-10-27 6176 3699356 2196 182553720 49.45 49.85 49.05 49.30 0.20 -0.4% 49.30 17 49.35 2 6.65
2016-10-28 6176 18051828 8878 936083081 51.60 52.50 51.30 51.70 2.40 4.87% 51.60 196 51.70 4 6.98
2016-10-31 6176 13554432 7203 714879209 52.80 53.40 52.10 53.30 1.60 3.09% 53.30 5 53.40 282 7.19
2016-11-01 6176 9847188 4966 523473895 53.60 53.70 52.70 53.00 0.30 -0.56% 52.90 122 53.00 106 7.15
2016-11-02 6176 10280644 5273 546098293 53.00 53.70 52.60 52.70 0.30 -0.57% 52.70 242 52.80 9 7.11
2016-11-03 6176 7848010 4194 417061031 53.20 53.50 52.70 53.20 0.50 0.95% 53.20 4 53.30 498 7.18
2016-11-04 6176 11887293 6077 642193064 53.70 54.60 53.30 54.10 0.90 1.69% 54.00 66 54.10 20 7.30
2016-11-07 6176 8851418 4208 482573028 54.90 55.10 54.10 54.40 0.30 0.55% 54.30 59 54.40 110 7.34
2016-11-08 6176 8706115 4656 478782849 54.90 55.40 54.60 55.30 0.90 1.65% 55.20 87 55.30 21 7.46
2016-11-09 6176 13059679 6911 707829982 55.70 55.90 53.00 53.30 2.00 -3.62% 53.20 152 53.30 10 7.19
2016-11-10 6176 15255278 8009 857208972 55.70 57.90 54.80 57.50 4.20 7.88% 57.40 72 57.50 13 7.76
2016-11-11 6176 12649048 6594 712707336 55.90 57.40 55.30 56.90 0.60 -1.04% 56.80 17 56.90 9 7.68
2016-11-14 6176 7603973 3777 427575362 57.30 57.50 55.60 56.50 0.40 -0.7% 56.40 1 56.50 119 7.62
2016-11-15 6176 11028688 5626 632458234 56.50 58.30 55.90 56.60 0.10 0.18% 56.50 346 56.60 141 7.64
2016-11-16 6176 9491005 5134 542083085 57.80 58.20 56.10 57.00 0.40 0.71% 57.00 155 57.10 17 7.69
2016-11-17 6176 4561504 2640 258286867 57.20 57.40 56.20 56.30 0.70 -1.23% 56.30 94 56.40 17 7.60
2016-11-18 6176 5781312 3630 328950504 56.60 57.40 56.30 57.40 1.10 1.95% 57.30 19 57.40 186 7.75
2016-11-21 6176 10062064 5409 591619791 58.20 59.30 57.60 59.30 1.90 3.31% 59.20 114 59.30 48 8.00
2016-11-22 6176 6435925 3566 379533787 59.40 59.60 58.50 58.70 0.60 -1.01% 58.70 165 58.80 22 7.92
2016-11-23 6176 3818398 2289 224400031 59.00 59.20 58.40 58.90 0.20 0.34% 58.80 61 58.90 5 7.95
2016-11-24 6176 9272254 5173 530461872 58.50 58.50 56.30 56.50 2.40 -4.07% 56.50 74 56.60 13 7.62
2016-11-25 6176 6889830 3690 396955757 57.00 58.10 57.00 57.50 1.00 1.77% 57.50 76 57.60 13 7.76
2016-11-28 6176 5319886 3112 308556829 58.00 58.50 57.60 57.60 0.10 0.17% 57.60 109 57.70 7 7.77
2016-11-29 6176 3950359 2015 229170554 58.00 58.30 57.70 58.10 0.50 0.87% 58.00 33 58.10 20 7.84
2016-11-30 6176 5190216 2886 304299865 58.40 59.20 58.00 58.20 0.10 0.17% 58.10 118 58.20 4 7.85
2016-12-01 6176 5289511 3151 303356772 58.00 58.00 57.10 57.30 0.90 -1.55% 57.20 88 57.30 140 7.73
2016-12-02 6176 8030860 4429 447991386 56.80 56.80 55.00 56.00 1.30 -2.27% 55.90 28 56.00 47 7.56
2016-12-05 6176 2543091 1679 142949418 56.50 56.50 55.60 56.30 0.30 0.54% 56.20 76 56.30 74 7.60
2016-12-06 6176 4990335 3234 286693786 57.50 57.80 57.10 57.40 1.10 1.95% 57.30 27 57.40 2 7.75
2016-12-07 6176 7014189 4079 409657972 58.20 58.90 57.80 58.40 1.00 1.74% 58.30 106 58.40 1 7.88
2016-12-08 6176 4038613 2387 236005126 59.00 59.00 58.00 58.10 0.30 -0.51% 58.10 92 58.20 8 7.84
2016-12-09 6176 3089072 2031 179689463 58.30 58.60 57.90 58.20 0.10 0.17% 58.20 19 58.30 54 7.85
2016-12-12 6176 4408217 2731 254647305 58.80 58.90 57.20 57.20 1.00 -1.72% 57.20 15 57.30 2 7.72
2016-12-13 6176 3516533 2465 201707681 57.30 57.90 56.80 57.20 0.00 0% 57.20 72 57.30 8 7.72
2016-12-14 6176 1698486 1167 97487494 57.80 57.80 57.20 57.40 0.20 0.35% 57.30 91 57.40 26 7.75
2016-12-15 6176 3116552 2004 180355124 57.40 58.40 57.10 58.30 0.90 1.57% 58.20 13 58.30 74 7.87
2016-12-16 6176 2665585 1686 154808942 58.50 58.60 57.80 58.20 0.10 -0.17% 58.10 6 58.20 86 7.85
2016-12-19 6176 2272770 1474 130700049 57.80 57.90 57.30 57.40 0.80 -1.37% 57.40 6 57.50 30 7.75
2016-12-20 6176 1298822 787 74851239 58.00 58.00 57.40 57.80 0.40 0.7% 57.70 42 57.80 8 7.80
2016-12-21 6176 1443200 941 83203137 57.90 58.00 57.40 57.60 0.20 -0.35% 57.60 24 57.70 12 7.77
2016-12-22 6176 2021500 1159 116185848 58.00 58.00 57.20 57.50 0.10 -0.17% 57.50 19 57.60 17 7.76
2016-12-23 6176 2441236 1267 139757552 57.50 57.80 56.70 57.00 0.50 -0.87% 57.00 263 57.20 3 7.69
2016-12-26 6176 2640362 1451 150402856 57.00 57.60 56.50 56.80 0.20 -0.35% 56.80 50 56.90 3 7.67
2016-12-27 6176 2344222 1348 131780646 56.80 56.80 56.00 56.10 0.70 -1.23% 56.10 6 56.20 50 7.57
2016-12-28 6176 2162853 1190 121795018 56.10 56.60 56.10 56.50 0.40 0.71% 56.40 116 56.50 57 7.62
2016-12-29 6176 1037271 615 58473176 56.40 56.60 56.20 56.40 0.10 -0.18% 56.30 69 56.40 7 7.61
2016-12-30 6176 2318830 1289 130602625 56.50 56.80 56.00 56.20 0.20 -0.35% 56.10 88 56.20 47 7.58