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　　56.00
0
0%		56.70
0.7
1.25%		56.90
0.2
0.35%		58.00
1.1
1.93%		 　56.60
-1.4
-2.41%		56.80
0.2
0.35%		56.80
0
0%		56.80
0
0%		56.70
-0.1
-0.18%		 　55.80
-0.9
-1.59%		55.90
0.1
0.18%		55.80
-0.1
-0.18%		56.50
0.7
1.25%		56.70
0.2
0.35%		 　57.00
0.3
0.53%		56.60
-0.4
-0.7%		 56.83
2 月　57.50
0.9
1.59%		61.00
3.5
6.09%		 　61.30
0.3
0.49%		60.70
-0.6
-0.98%		60.70
0
0%		60.90
0.2
0.33%		61.10
0.2
0.33%		 　61.60
0.5
0.82%		61.70
0.1
0.16%		62.00
0.3
0.49%		60.80
-1.2
-1.94%		60.80
0
0%		61.40
0.6
0.99%		 61.20
-0.2
-0.33%		61.10
-0.1
-0.16%		61.40
0.3
0.49%		61.80
0.4
0.65%		63.50
1.7
2.75%		 61.63
3 月63.00
-0.5
-0.79%		62.10
-0.9
-1.43%		61.50
-0.6
-0.97%		 　62.60
1.1
1.79%		62.00
-0.6
-0.96%		61.60
-0.4
-0.65%		61.50
-0.1
-0.16%		60.50
-1
-1.63%		 　60.60
0.1
0.17%		61.10
0.5
0.83%		61.30
0.2
0.33%		61.70
0.4
0.65%		63.00
1.3
2.11%		 　64.40
1.4
2.22%		64.00
-0.4
-0.62%		64.90
0.9
1.41%		64.20
-0.7
-1.08%		63.60
-0.6
-0.93%		 　63.00
-0.6
-0.94%		62.70
-0.3
-0.48%		63.20
0.5
0.8%		63.80
0.6
0.95%		63.80
0
0%		62.62
4 月 　　　64.00
0.2
0.31%		64.70
0.7
1.09%		64.10
-0.6
-0.93%		 　63.60
-0.5
-0.78%		62.90
-0.7
-1.1%		62.00
-0.9
-1.43%		62.00
0
0%		61.20
-0.8
-1.29%		 　59.70
-1.5
-2.45%		61.00
1.3
2.18%		60.60
-0.4
-0.66%		59.80
-0.8
-1.32%		59.90
0.1
0.17%		 　59.80
-0.1
-0.17%		60.90
1.1
1.84%		61.60
0.7
1.15%		61.30
-0.3
-0.49%		63.00
1.7
2.77%		 61.95
5 月　63.20
0.2
0.32%		61.80
-1.4
-2.22%		63.70
1.9
3.07%		64.30
0.6
0.94%		 　66.90
2.6
4.04%		63.90
-3
-4.48%		64.50
0.6
0.94%		64.20
-0.3
-0.47%		65.00
0.8
1.25%		 　65.50
0.5
0.77%		64.30
-1.2
-1.83%		64.30
0
0%		64.00
-0.3
-0.47%		64.60
0.6
0.94%		 　64.20
-0.4
-0.62%		65.20
1
1.56%		65.20
0
0%		65.30
0.1
0.15%		65.30
0
0%		 64.50
-0.8
-1.23%		64.61
6 月65.00
0.5
0.78%		65.80
0.8
1.23%		65.90
0.1
0.15%		 　66.00
0.1
0.15%		65.50
-0.5
-0.76%		64.90
-0.6
-0.92%		65.40
0.5
0.77%		 　66.40
1
1.53%		67.20
0.8
1.2%		66.60
-0.6
-0.89%		67.10
0.5
0.75%		66.80
-0.3
-0.45%		 　67.80
1
1.5%		67.90
0.1
0.15%		68.60
0.7
1.03%		68.50
-0.1
-0.15%		67.70
-0.8
-1.17%		 　67.80
0.1
0.15%		67.90
0.1
0.15%		68.20
0.3
0.44%		68.50
0.3
0.44%		67.70
-0.8
-1.17%		 67
7 月　　67.70
0
0%		67.60
-0.1
-0.15%		67.40
-0.2
-0.3%		67.50
0.1
0.15%		66.90
-0.6
-0.89%		 　68.00
1.1
1.64%		68.60
0.6
0.88%		69.20
0.6
0.87%		70.80
1.6
2.31%		70.60
-0.2
-0.28%		 　71.40
0.8
1.13%		72.20
0.8
1.12%		68.30
-3.9
-5.4%		68.80
0.5
0.73%		68.60
-0.2
-0.29%		 　68.20
-0.4
-0.58%		68.70
0.5
0.73%		68.30
-0.4
-0.58%		68.90
0.6
0.88%		70.10
1.2
1.74%		 71.80
1.7
2.43%		69.26
8 月71.80
0
0%		76.30
4.5
6.27%		78.90
2.6
3.41%		80.50
1.6
2.03%		 　79.70
-0.8
-0.99%		79.80
0.1
0.13%		79.50
-0.3
-0.38%		75.60
-3.9
-4.91%		78.00
2.4
3.17%		 　75.50
-2.5
-3.21%		77.00
1.5
1.99%		76.80
-0.2
-0.26%		78.50
1.7
2.21%		76.90
-1.6
-2.04%		 　75.00
-1.9
-2.47%		76.10
1.1
1.47%		76.00
-0.1
-0.13%		77.00
1
1.32%		77.80
0.8
1.04%		 　76.60
-1.2
-1.54%		76.80
0.2
0.26%		77.30
0.5
0.65%		76.10
-1.2
-1.55%		77.05
9 月75.30
-0.8
-1.05%		 　75.40
0.1
0.13%		75.80
0.4
0.53%		76.10
0.3
0.4%		77.10
1
1.31%		76.50
-0.6
-0.78%		 　75.60
-0.9
-1.18%		79.00
3.4
4.5%		76.90
-2.1
-2.66%		75.10
-1.8
-2.34%		74.20
-0.9
-1.2%		 　74.20
0
0%		72.50
-1.7
-2.29%		71.00
-1.5
-2.07%		72.00
1
1.41%		70.40
-1.6
-2.22%		 　67.20
-3.2
-4.55%		68.30
1.1
1.64%		71.00
2.7
3.95%		71.50
0.5
0.7%		71.00
-0.5
-0.7%		71.20
0.2
0.28%		 73.39
10 月　71.70
0.5
0.7%		71.90
0.2
0.28%		 74.00
2.1
2.92%		75.00
1
1.35%		 　　　75.00
0
0%		75.50
0.5
0.67%		75.50
0
0%		 　75.70
0.2
0.26%		75.70
0
0%		75.10
-0.6
-0.79%		75.00
-0.1
-0.13%		75.60
0.6
0.8%		 　77.70
2.1
2.78%		78.00
0.3
0.39%		77.50
-0.5
-0.64%		78.90
1.4
1.81%		72.00
-6.9
-8.75%		 　66.80
-5.2
-7.22%		67.00
0.2
0.3%		74.28
11 月65.70
-1.3
-1.94%		65.00
-0.7
-1.07%		65.80
0.8
1.23%		 　65.00
-0.8
-1.22%		64.30
-0.7
-1.08%		64.40
0.1
0.16%		64.40
0
0%		64.70
0.3
0.47%		 　64.00
-0.7
-1.08%		66.10
2.1
3.28%		66.00
-0.1
-0.15%		65.10
-0.9
-1.36%		64.80
-0.3
-0.46%		 　63.90
-0.9
-1.39%		64.50
0.6
0.94%		65.40
0.9
1.4%		65.80
0.4
0.61%		65.80
0
0%		 　64.60
-1.2
-1.82%		64.30
-0.3
-0.46%		64.10
-0.2
-0.31%		64.80
0.7
1.09%		 64.83
12 月64.50
-0.3
-0.46%		 　66.80
2.3
3.57%		66.70
-0.1
-0.15%		65.00
-1.7
-2.55%		66.50
1.5
2.31%		65.60
-0.9
-1.35%		 　67.00
1.4
2.13%		66.60
-0.4
-0.6%		73.20
6.6
9.91%		75.50
2.3
3.14%		72.00
-3.5
-4.64%		 　70.20
-1.8
-2.5%		70.20
0
0%		70.30
0.1
0.14%		70.10
-0.2
-0.28%		70.50
0.4
0.57%		 　70.10
-0.4
-0.57%		68.90
-1.2
-1.71%		69.30
0.4
0.58%		69.90
0.6
0.87%		70.70
0.8
1.14%		　　68.95

說明:最高漲幅:9.91%最低跌幅:-8.75% 最高價:80.50最低價:55.80平均價:66.82,灰色底表示週末,漲159天(141.4)元,跌135天(-131.1)元,平盤22天
10%=1,6%=2,5%=1,4%=5,3%=11,2%=36,1%=57,0%=68,-0%=1,-1%=1,-2%=2,-3%=5,-4%=6,-5%=24,-6%=30,-7%=66,

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
2017-01-03 6176 1921360 1272 106916493 56.20 56.30 55.10 56.00 0.20 0% 55.90 71 56.00 94 7.56
2017-01-04 6176 2276458 1455 128649161 56.40 56.80 56.00 56.70 0.70 1.25% 56.70 9 56.80 128 7.65
2017-01-05 6176 2233063 1280 126364559 56.70 56.90 56.20 56.90 0.20 0.35% 56.80 3 56.90 85 7.68
2017-01-06 6176 5094498 3040 294203927 56.90 58.00 56.90 58.00 1.10 1.93% 57.90 62 58.00 279 7.83
2017-01-09 6176 5072380 2913 288927001 58.40 58.50 56.30 56.60 1.40 -2.41% 56.60 50 56.70 5 7.64
2017-01-10 6176 2823021 1717 159785488 56.60 56.90 56.10 56.80 0.20 0.35% 56.70 105 56.80 55 7.67
2017-01-11 6176 1801086 1287 102472177 57.10 57.20 56.60 56.80 0.00 0% 56.70 90 56.80 93 7.67
2017-01-12 6176 1775830 1156 100672533 56.90 56.90 56.40 56.80 0.00 0% 56.80 21 56.90 85 7.67
2017-01-13 6176 1008624 634 57125136 56.80 56.80 56.50 56.70 0.10 -0.18% 56.60 24 56.70 18 7.65
2017-01-16 6176 2771490 1694 154611340 56.70 56.70 55.30 55.80 0.90 -1.59% 55.70 57 55.80 1 7.53
2017-01-17 6176 2049656 1185 114384936 55.70 56.30 55.50 55.90 0.10 0.18% 55.80 13 55.90 4 7.54
2017-01-18 6176 1843788 1150 102823761 55.90 56.00 55.60 55.80 0.10 -0.18% 55.70 130 55.80 62 7.53
2017-01-19 6176 2484501 1619 140217602 55.80 56.60 55.60 56.50 0.70 1.25% 56.40 41 56.50 20 7.62
2017-01-20 6176 2125470 1403 120956142 56.60 57.40 56.50 56.70 0.20 0.35% 56.60 52 56.70 23 7.65
2017-01-23 6176 2233147 1380 126861624 56.90 57.10 56.50 57.00 0.30 0.53% 56.90 5 57.00 182 7.69
2017-01-24 6176 3010515 1883 171278355 57.20 57.20 56.60 56.60 0.40 -0.7% 56.60 180 56.70 47 7.64
2017-02-02 6176 5053757 2784 289134944 57.20 57.60 56.60 57.50 0.90 1.59% 57.50 13 57.60 117 7.76
2017-02-03 6176 17996766 9783 1071232426 57.80 61.50 57.20 61.00 3.50 6.09% 61.00 83 61.10 49 8.23
2017-02-06 6176 10846239 5968 659055238 60.60 61.70 60.00 61.30 0.30 0.49% 61.20 77 61.30 87 8.27
2017-02-07 6176 4515143 2921 273992656 60.90 61.00 60.30 60.70 0.60 -0.98% 60.60 151 60.80 63 8.19
2017-02-08 6176 9957323 5459 613552287 61.70 62.50 60.70 60.70 0.00 0% 60.70 150 60.80 10 8.19
2017-02-09 6176 5378813 2883 327997115 61.00 61.50 60.70 60.90 0.20 0.33% 60.80 144 60.90 15 8.22
2017-02-10 6176 9061392 4989 560364661 61.30 62.90 60.90 61.10 0.20 0.33% 61.10 153 61.20 23 8.25
2017-02-13 6176 4845001 2765 296560648 61.10 61.80 60.60 61.60 0.50 0.82% 61.50 16 61.60 32 8.31
2017-02-14 6176 5341811 3319 330065243 62.00 62.50 61.00 61.70 0.10 0.16% 61.70 28 61.80 79 8.33
2017-02-15 6176 6307265 3508 392034930 62.20 62.80 61.80 62.00 0.30 0.49% 62.00 33 62.10 5 8.37
2017-02-16 6176 5432393 2838 332724525 62.00 62.20 60.80 60.80 1.20 -1.94% 60.80 166 60.90 47 8.21
2017-02-17 6176 3835113 2219 233375858 61.00 61.40 60.30 60.80 0.00 0% 60.80 61 60.90 1 8.21
2017-02-18 6176 2070590 1156 127067712 60.80 61.70 60.80 61.40 0.60 0.99% 61.30 86 61.40 66 8.29
2017-02-20 6176 3181418 1926 196719880 61.70 62.50 61.20 61.20 0.20 -0.33% 61.20 150 61.30 1 8.26
2017-02-21 6176 1936877 1130 118253679 61.50 61.60 60.70 61.10 0.10 -0.16% 61.10 5 61.20 2 8.25
2017-02-22 6176 4835601 2777 298739037 61.50 62.20 61.20 61.40 0.30 0.49% 61.40 104 61.50 3 8.29
2017-02-23 6176 5943580 3184 368366235 61.90 62.50 61.40 61.80 0.40 0.65% 61.80 135 61.90 1 8.34
2017-02-24 6176 13223345 7238 834039499 62.20 63.80 62.00 63.50 1.70 2.75% 63.40 48 63.50 7 8.57
2017-03-01 6176 6675471 3954 426281873 64.50 64.80 63.00 63.00 0.50 -0.79% 63.00 211 63.10 9 8.50
2017-03-02 6176 7565884 3954 470817592 63.70 63.70 61.50 62.10 0.90 -1.43% 62.00 13 62.10 91 8.38
2017-03-03 6176 3360542 2055 206460828 61.80 62.00 61.00 61.50 0.60 -0.97% 61.50 6 61.60 10 8.30
2017-03-06 6176 3858774 2200 239535758 61.50 62.60 61.40 62.60 1.10 1.79% 62.50 15 62.60 97 8.45
2017-03-07 6176 2698430 1757 167478860 62.60 62.70 61.90 62.00 0.60 -0.96% 61.90 104 62.00 18 8.37
2017-03-08 6176 2847495 1896 175373966 62.00 62.30 61.40 61.60 0.40 -0.65% 61.50 213 61.60 8 8.31
2017-03-09 6176 1888181 1247 115933213 61.60 61.80 61.10 61.50 0.10 -0.16% 61.40 85 61.50 54 8.30
2017-03-10 6176 4299085 2673 259320842 61.20 61.50 59.20 60.50 1.00 -1.63% 60.50 157 60.60 2 8.16
2017-03-13 6176 2316786 1379 140684562 60.60 61.20 60.50 60.60 0.10 0.17% 60.60 42 60.70 2 8.18
2017-03-14 6176 3190629 1940 195464784 61.00 61.90 60.90 61.10 0.50 0.83% 61.00 138 61.10 3 8.25
2017-03-15 6176 1898716 1234 116056681 61.20 61.50 60.70 61.30 0.20 0.33% 61.10 6 61.30 29 8.27
2017-03-16 6176 2819203 1818 173462454 61.60 61.80 61.30 61.70 0.40 0.65% 61.60 39 61.70 126 8.33
2017-03-17 6176 6679992 3566 418335096 62.70 63.00 62.10 63.00 1.30 2.11% 62.80 17 63.00 461 9.25
2017-03-20 6176 7801719 4715 498830584 63.20 64.50 63.10 64.40 1.40 2.22% 64.30 29 64.40 192 9.46
2017-03-21 6176 8929200 5479 578449197 65.00 65.50 63.80 64.00 0.40 -0.62% 64.00 66 64.10 25 9.40
2017-03-22 6176 6860430 4236 441584550 63.10 65.00 63.00 64.90 0.90 1.41% 64.90 25 65.00 498 9.53
2017-03-23 6176 4777492 3106 308847574 65.10 65.30 64.20 64.20 0.70 -1.08% 64.20 70 64.30 6 9.43
2017-03-24 6176 3186382 2164 203508029 64.50 64.50 63.60 63.60 0.60 -0.93% 63.60 65 63.70 8 9.34
2017-03-27 6176 4004561 2163 254371243 63.80 64.00 63.00 63.00 0.60 -0.94% 62.90 21 63.00 47 9.25
2017-03-28 6176 5761573 3198 360322669 63.50 63.50 61.70 62.70 0.30 -0.48% 62.60 63 62.70 48 9.21
2017-03-29 6176 3958705 2290 250267433 63.30 63.70 62.60 63.20 0.50 0.8% 63.20 159 63.30 1 9.28
2017-03-30 6176 3897194 2481 249527666 63.60 64.50 63.40 63.80 0.60 0.95% 63.80 19 63.90 11 9.37
2017-03-31 6176 3354846 1948 214998881 63.80 64.60 63.70 63.80 0.00 0% 63.80 49 63.90 3 9.37
2017-04-05 6176 3056281 2158 195847384 63.80 64.40 63.80 64.00 0.20 0.31% 64.00 94 64.10 8 9.40
2017-04-06 6176 3436571 2174 221347718 64.10 65.00 63.70 64.70 0.70 1.09% 64.60 130 64.70 26 9.50
2017-04-07 6176 4670488 2589 299312448 64.90 65.00 63.00 64.10 0.60 -0.93% 64.00 14 64.10 122 9.41
2017-04-10 6176 2033920 1463 129740580 64.40 64.50 63.40 63.60 0.50 -0.78% 63.60 58 63.70 27 9.34
2017-04-11 6176 2576420 1672 162537860 63.40 63.70 62.80 62.90 0.70 -1.1% 62.90 106 63.00 1 9.24
2017-04-12 6176 4088714 2574 254497910 62.90 62.90 62.00 62.00 0.90 -1.43% 62.00 109 62.10 4 9.10
2017-04-13 6176 1801047 1120 111943323 61.90 62.50 61.80 62.00 0.00 0% 62.00 144 62.10 26 9.10
2017-04-14 6176 2434794 1510 149557811 61.80 62.00 61.10 61.20 0.80 -1.29% 61.10 112 61.20 18 8.99
2017-04-17 6176 4727394 2634 283378984 61.00 61.50 59.30 59.70 1.50 -2.45% 59.70 27 59.80 1 8.77
2017-04-18 6176 2153752 1408 130669261 60.40 61.00 60.30 61.00 1.30 2.18% 61.00 85 61.10 44 8.96
2017-04-19 6176 2004538 1230 122182218 60.60 61.50 60.60 60.60 0.40 -0.66% 60.60 25 60.70 6 8.90
2017-04-20 6176 2038804 1310 122890773 60.20 60.90 59.80 59.80 0.80 -1.32% 59.80 126 60.00 30 8.78
2017-04-21 6176 2227486 1235 133587298 60.30 60.40 59.60 59.90 0.10 0.17% 59.90 42 60.00 8 8.80
2017-04-24 6176 987118 587 59131980 60.00 60.20 59.60 59.80 0.10 -0.17% 59.70 47 59.80 27 8.78
2017-04-25 6176 1476113 926 89542701 60.40 61.00 60.00 60.90 1.10 1.84% 60.80 16 60.90 12 8.94
2017-04-26 6176 1918811 1341 117781790 61.50 61.60 61.00 61.60 0.70 1.15% 61.50 14 61.60 34 9.05
2017-04-27 6176 893583 608 54767249 61.60 61.70 61.10 61.30 0.30 -0.49% 61.20 25 61.30 17 9.00
2017-04-28 6176 9988062 5395 636774831 64.20 64.90 63.00 63.00 1.70 2.77% 63.00 34 63.10 16 8.48
2017-05-02 6176 5753509 3022 363052567 63.20 63.70 62.50 63.20 0.20 0.32% 63.10 5 63.20 24 8.51
2017-05-03 6176 5728665 3368 355705043 62.50 62.50 61.80 61.80 1.40 -2.22% 61.80 53 61.90 4 8.32
2017-05-04 6176 7111701 4102 449162776 62.00 63.80 62.00 63.70 1.90 3.07% 63.60 56 63.70 20 8.57
2017-05-05 6176 8800931 4663 565400553 64.50 64.60 63.80 64.30 0.60 0.94% 64.20 15 64.30 169 8.65
2017-05-08 6176 19777090 9922 1311054030 65.00 68.80 64.50 66.90 2.60 4.04% 66.90 33 67.00 102 9.00
2017-05-09 6176 9203181 5554 601113915 66.90 67.30 63.60 63.90 3.00 -4.48% 63.90 25 64.00 7 8.60
2017-05-10 6176 2819109 1849 181743714 64.40 64.90 63.90 64.50 0.60 0.94% 64.50 76 64.60 12 8.68
2017-05-11 6176 3351247 1880 214572653 64.80 64.80 63.60 64.20 0.30 -0.47% 64.20 124 64.30 7 8.64
2017-05-12 6176 4473388 2695 291000720 64.20 65.50 64.20 65.00 0.80 1.25% 64.90 303 65.00 26 8.75
2017-05-15 6176 4250967 2531 278356837 65.10 66.00 65.00 65.50 0.50 0.77% 65.50 57 65.60 70 8.82
2017-05-16 6176 3432490 2131 221858101 65.50 65.70 64.20 64.30 1.20 -1.83% 64.30 35 64.40 6 8.65
2017-05-17 6176 1443414 949 92886917 64.30 64.70 64.10 64.30 0.00 0% 64.30 2 64.40 45 8.65
2017-05-18 6176 1954698 1135 124800172 63.30 64.30 63.10 64.00 0.30 -0.47% 64.00 117 64.10 1 8.61
2017-05-19 6176 3160938 1845 205136891 64.30 65.40 64.30 64.60 0.60 0.94% 64.60 19 64.70 6 8.69
2017-05-22 6176 2105951 1462 136219550 65.00 65.30 64.10 64.20 0.40 -0.62% 64.10 115 64.60 9 8.64
2017-05-23 6176 2609768 1504 169322870 64.80 65.20 64.40 65.20 1.00 1.56% 65.10 46 65.20 91 8.78
2017-05-24 6176 3054676 1704 199924070 65.40 65.80 65.20 65.20 0.00 0% 65.20 39 65.40 70 8.78
2017-05-25 6176 2032581 1145 132450238 65.50 65.50 64.70 65.30 0.10 0.15% 65.20 63 65.30 8 8.79
2017-05-26 6176 2891543 1535 189941506 65.80 66.20 65.30 65.30 0.00 0% 65.30 40 65.40 3 8.79
2017-05-31 6176 2766678 1634 179177657 65.30 65.40 64.50 64.50 0.80 -1.23% 64.50 32 64.70 15 8.68
2017-06-01 6176 2169163 1423 140959957 64.30 65.30 64.30 65.00 0.50 0.78% 65.00 9 65.10 29 8.75
2017-06-02 6176 4066467 2432 267788822 65.70 66.20 65.40 65.80 0.80 1.23% 65.70 43 65.80 10 8.86
2017-06-03 6176 1771047 1004 116859702 66.10 66.20 65.50 65.90 0.10 0.15% 65.90 2 66.00 8 8.87
2017-06-06 6176 3152588 1927 208877926 65.80 66.80 65.60 66.00 0.20 0.15% 66.00 70 66.10 2 8.88
2017-06-07 6176 3073441 1703 201639100 66.00 66.00 65.40 65.50 0.50 -0.76% 65.50 16 65.60 1441 8.82
2017-06-08 6176 3201483 1856 207919233 65.60 65.70 64.60 64.90 0.60 -0.92% 64.90 7 65.00 107 8.73
2017-06-09 6176 3391352 1787 222800917 65.80 66.00 65.40 65.40 0.50 0.77% 65.40 22 65.50 15 8.80
2017-06-12 6176 4507148 2796 298749608 65.40 66.80 65.20 66.40 1.00 1.53% 66.40 29 66.50 98 8.94
2017-06-13 6176 7821312 4516 527005858 67.00 67.80 67.00 67.20 0.80 1.2% 67.20 124 67.30 3 9.04
2017-06-14 6176 5692651 3319 379638954 67.50 67.50 66.00 66.60 0.60 -0.89% 66.50 9 66.60 40 8.96
2017-06-15 6176 6635684 4064 449358259 67.30 68.40 67.10 67.10 0.50 0.75% 67.10 48 67.20 4 9.03
2017-06-16 6176 4639296 2167 310699560 66.80 67.40 66.60 66.80 0.30 -0.45% 66.80 188 67.00 54 8.99
2017-06-19 6176 2768095 1790 186990840 67.10 67.80 67.00 67.80 1.00 1.5% 67.70 2 67.80 91 9.13
2017-06-20 6176 5583177 3191 382440408 68.30 69.10 67.90 67.90 0.10 0.15% 67.90 6 68.00 2 9.14
2017-06-21 6176 2661206 1852 181765826 67.90 68.60 67.60 68.60 0.70 1.03% 68.50 9 68.60 20 9.23
2017-06-22 6176 4064108 2357 279934134 69.00 69.40 68.50 68.50 0.10 -0.15% 68.50 111 68.60 3 9.22
2017-06-23 6176 3244655 1946 220678263 68.50 68.70 67.70 67.70 0.80 -1.17% 67.70 83 67.80 54 9.11
2017-06-26 6176 5155249 2369 349298803 67.70 68.20 67.50 67.80 0.10 0.15% 67.70 127 67.80 3 9.13
2017-06-27 6176 3703776 2148 250817580 68.00 68.10 67.10 67.90 0.10 0.15% 67.90 51 68.00 34 9.14
2017-06-28 6176 4653470 2347 318120548 68.00 68.70 67.80 68.20 0.30 0.44% 68.20 59 68.30 1 9.18
2017-06-29 6176 4591187 2395 315552824 69.00 69.10 68.40 68.50 0.30 0.44% 68.50 12 68.60 19 9.22
2017-06-30 6176 3008001 1765 203878268 68.20 68.20 67.60 67.70 0.80 -1.17% 67.70 57 67.80 1 9.11
2017-07-03 6176 1784456 1170 120865854 67.70 68.00 67.60 67.70 0.00 0% 67.60 207 67.70 85 9.11
2017-07-04 6176 1973825 1094 133662643 67.80 68.00 67.50 67.60 0.10 -0.15% 67.60 11 67.70 29 9.10
2017-07-05 6176 3373681 1872 226578033 67.10 67.60 66.60 67.40 0.20 -0.3% 67.40 57 67.50 30 9.07
2017-07-06 6176 1776236 1083 120042524 67.90 67.90 67.40 67.50 0.10 0.15% 67.40 89 67.50 7 9.08
2017-07-07 6176 1969252 1152 132052303 67.50 67.50 66.80 66.90 0.60 -0.89% 66.90 73 67.00 5 9.00
2017-07-10 6176 3548931 2017 241110608 67.50 68.30 67.50 68.00 1.10 1.64% 67.90 50 68.00 18 9.15
2017-07-11 6176 4843451 2859 331859378 68.50 68.70 68.00 68.60 0.60 0.88% 68.50 113 68.60 49 9.23
2017-07-12 6176 4658981 2633 321584979 69.00 69.30 68.70 69.20 0.60 0.87% 69.10 110 69.20 48 9.31
2017-07-13 6176 11381739 5316 801532379 69.50 71.10 69.50 70.80 1.60 2.31% 70.80 6 70.90 18 9.53
2017-07-14 6176 9506953 4178 674265667 70.50 71.60 70.40 70.60 0.20 -0.28% 70.50 196 70.60 37 9.50
2017-07-17 6176 8351986 3483 592070986 70.60 71.40 70.00 71.40 0.80 1.13% 71.30 112 71.40 9 9.61
2017-07-18 6176 12545617 4944 903856490 72.10 72.40 71.60 72.20 0.80 1.12% 72.20 56 72.30 168 9.72
2017-07-19 6176 12701659 4747 868535738 68.00 69.00 68.00 68.30 0.00 -5.4% 68.30 37 68.40 65 9.19
2017-07-20 6176 3898892 2212 269487349 69.50 69.50 68.80 68.80 0.50 0.73% 68.80 73 68.90 15 9.26
2017-07-21 6176 3137799 1629 214675284 69.00 69.20 68.00 68.60 0.20 -0.29% 68.50 2 68.60 12 9.23
2017-07-24 6176 1933198 1119 131779296 68.50 68.60 67.90 68.20 0.40 -0.58% 68.20 24 68.30 34 9.18
2017-07-25 6176 2003468 1127 137343198 68.40 68.70 68.30 68.70 0.50 0.73% 68.60 53 68.70 38 9.25
2017-07-26 6176 2871754 1574 197530888 68.90 69.40 68.20 68.30 0.40 -0.58% 68.30 80 68.40 6 9.19
2017-07-27 6176 2848276 1340 195172002 68.80 69.00 68.10 68.90 0.60 0.88% 68.90 47 69.00 118 9.27
2017-07-28 6176 8336573 4550 585423957 70.00 70.90 69.80 70.10 1.20 1.74% 70.10 8 70.20 62 8.93
2017-07-31 6176 6732328 3679 477429635 70.40 71.80 69.60 71.80 1.70 2.43% 71.70 3 71.80 45 9.15
2017-08-01 6176 6775025 4052 490328878 72.40 73.30 71.80 71.80 0.00 0% 71.80 154 71.90 8 9.15
2017-08-02 6176 21840257 11195 1666868883 73.00 78.40 73.00 76.30 4.50 6.27% 76.30 18 76.40 10 9.72
2017-08-03 6176 23139958 12715 1844190182 77.80 81.50 77.80 78.90 2.60 3.41% 78.90 13 79.00 257 10.05
2017-08-04 6176 11433730 6722 924984258 81.00 82.50 79.80 80.50 1.60 2.03% 80.40 63 80.50 2518 10.25
2017-08-07 6176 9357706 5212 749823620 82.20 82.30 79.30 79.70 0.80 -0.99% 79.60 71 79.70 7 10.15
2017-08-08 6176 8243713 4459 660670622 80.10 81.40 79.30 79.80 0.10 0.13% 79.80 39 79.90 13 10.17
2017-08-09 6176 7324916 3569 587382214 80.50 81.00 79.50 79.50 0.30 -0.38% 79.50 122 79.60 4 10.13
2017-08-10 6176 14784305 7512 1137869603 80.00 80.10 75.30 75.60 3.90 -4.91% 75.60 7 75.80 12 9.63
2017-08-11 6176 11715915 5682 898201952 74.40 78.40 74.40 78.00 2.40 3.17% 78.00 42 78.10 9 9.94
2017-08-14 6176 6775817 3727 518910055 78.30 78.50 75.20 75.50 2.50 -3.21% 75.50 93 75.60 1 9.62
2017-08-15 6176 6685365 3649 509357605 77.00 77.00 74.80 77.00 1.50 1.99% 76.90 25 77.00 40 9.81
2017-08-16 6176 3010933 1665 231209654 77.00 77.50 76.10 76.80 0.20 -0.26% 76.60 6 76.80 106 9.78
2017-08-17 6176 4852187 2924 379995676 77.90 78.80 77.50 78.50 1.70 2.21% 78.50 17 78.60 78 10.00
2017-08-18 6176 4094794 2728 315827650 77.70 77.70 76.50 76.90 1.60 -2.04% 76.80 117 76.90 5 9.80
2017-08-21 6176 6411663 3893 483166810 76.50 76.50 75.00 75.00 1.90 -2.47% 75.00 83 75.20 48 9.55
2017-08-22 6176 7353033 4157 554612508 75.00 76.50 74.10 76.10 1.10 1.47% 76.10 17 76.20 17 9.69
2017-08-23 6176 5286290 3063 402985440 76.60 77.00 75.60 76.00 0.10 -0.13% 75.90 1 76.00 15 9.68
2017-08-24 6176 3015083 2217 230799010 76.40 77.00 75.80 77.00 1.00 1.32% 76.90 5 77.00 54 9.81
2017-08-25 6176 6626843 4177 515222975 77.30 78.30 77.20 77.80 0.80 1.04% 77.70 11 77.80 8 9.91
2017-08-28 6176 4692617 3158 359714653 76.80 77.00 76.30 76.60 1.20 -1.54% 76.60 49 76.70 3 9.76
2017-08-29 6176 3109681 2171 239334696 76.60 77.40 76.20 76.80 0.20 0.26% 76.80 59 76.90 7 9.78
2017-08-30 6176 3165146 2083 243372076 77.40 77.50 76.40 77.30 0.50 0.65% 77.20 4 77.30 11 9.85
2017-08-31 6176 3191531 2076 244077655 77.50 77.50 76.00 76.10 1.20 -1.55% 76.10 46 76.30 7 9.69
2017-09-01 6176 2757178 2020 208155616 76.10 76.40 75.20 75.30 0.80 -1.05% 75.30 47 75.40 35 9.59
2017-09-04 6176 1940813 1373 146951612 75.50 76.40 75.30 75.40 0.10 0.13% 75.40 79 75.60 21 9.61
2017-09-05 6176 1474575 1128 111881279 76.10 76.30 75.60 75.80 0.40 0.53% 75.80 40 75.90 21 9.66
2017-09-06 6176 3411494 2103 259090838 75.80 76.70 75.30 76.10 0.30 0.4% 76.00 22 76.10 21 9.69
2017-09-07 6176 4777729 3083 367896372 77.30 77.40 76.50 77.10 1.00 1.31% 77.00 14 77.10 9 9.82
2017-09-08 6176 5433329 3232 417409806 77.80 78.00 76.10 76.50 0.60 -0.78% 76.40 3 76.50 19 9.75
2017-09-11 6176 2906706 1906 221542461 77.40 77.40 75.50 75.60 0.90 -1.18% 75.60 84 75.70 46 9.63
2017-09-12 6176 12815353 7521 1000019787 76.60 79.00 76.40 79.00 3.40 4.5% 78.90 5 79.00 175 10.06
2017-09-13 6176 18066653 10993 1432231234 81.00 82.20 76.80 76.90 2.10 -2.66% 76.90 123 77.00 7 9.80
2017-09-14 6176 10312410 6437 773191063 76.40 76.40 73.80 75.10 1.80 -2.34% 75.00 58 75.10 6 9.57
2017-09-15 6176 6919951 4207 514059443 74.80 75.70 73.50 74.20 0.90 -1.2% 74.20 9 74.30 54 9.45
2017-09-18 6176 4143876 2596 308011172 74.20 74.80 74.00 74.20 0.00 0% 74.20 19 74.40 6 9.45
2017-09-19 6176 5440391 3371 399227614 74.50 74.70 72.30 72.50 1.70 -2.29% 72.50 26 72.60 54 9.24
2017-09-20 6176 9321119 5055 662871550 71.70 72.00 70.70 71.00 1.50 -2.07% 71.00 18 71.10 6 9.04
2017-09-21 6176 4844776 3080 345204472 70.70 72.00 70.40 72.00 1.00 1.41% 72.00 9 72.10 21 9.17
2017-09-22 6176 6620734 4086 466319939 71.50 71.50 69.70 70.40 1.60 -2.22% 70.30 5 70.40 11 8.97
2017-09-25 6176 8356061 5439 565921261 70.00 70.30 67.00 67.20 3.20 -4.55% 67.10 71 67.30 10 8.56
2017-09-26 6176 5932977 4056 407495422 67.30 69.50 67.30 68.30 1.10 1.64% 68.30 22 68.40 2 8.70
2017-09-27 6176 5648594 3691 398731668 69.40 71.20 69.40 71.00 2.70 3.95% 70.90 34 71.00 49 9.04
2017-09-28 6176 3514446 2014 248786073 71.50 71.60 70.10 71.50 0.50 0.7% 71.50 58 71.60 23 9.11
2017-09-29 6176 2929705 1762 206423005 71.50 71.50 69.60 71.00 0.50 -0.7% 70.80 1 71.00 365 9.04
2017-09-30 6176 992815 667 70674869 70.80 71.60 70.80 71.20 0.20 0.28% 71.20 13 71.30 20 9.07
2017-10-02 6176 2876696 1721 205645897 71.50 71.90 70.70 71.70 0.50 0.7% 71.60 7 71.70 20 9.13
2017-10-03 6176 3221025 1993 232026242 72.50 72.50 71.40 71.90 0.20 0.28% 71.90 34 72.00 90 9.16
2017-10-05 6176 6428131 3331 471783073 73.30 74.00 72.50 74.00 2.10 2.92% 73.90 5 74.00 57 9.43
2017-10-06 6176 5242502 2878 392047140 75.60 75.60 74.10 75.00 1.00 1.35% 74.90 18 75.00 31 9.55
2017-10-11 6176 3633906 2753 272749758 75.50 75.60 74.60 75.00 0.00 0% 75.00 43 75.10 30 9.55
2017-10-12 6176 2643202 1851 199310166 75.50 75.80 75.10 75.50 0.50 0.67% 75.40 58 75.50 30 9.62
2017-10-13 6176 2490440 1557 187333666 75.50 75.80 74.90 75.50 0.00 0% 75.40 2 75.50 5 9.62
2017-10-16 6176 1923470 1302 145228977 76.00 76.00 75.10 75.70 0.20 0.26% 75.60 2 75.70 13 9.64
2017-10-17 6176 1444495 1064 109047165 75.70 76.00 75.20 75.70 0.00 0% 75.60 1 75.70 30 9.64
2017-10-18 6176 2929698 1899 221847904 75.90 76.70 75.10 75.10 0.60 -0.79% 75.10 3 75.20 1 9.57
2017-10-19 6176 2088830 1281 157090085 75.10 75.80 75.00 75.00 0.10 -0.13% 75.00 91 75.10 1 9.55
2017-10-20 6176 3646520 2087 275753999 75.00 76.30 74.50 75.60 0.60 0.8% 75.60 39 75.70 2 9.63
2017-10-23 6176 6927375 4079 537337020 77.00 78.40 77.00 77.70 2.10 2.78% 77.60 11 77.70 47 9.90
2017-10-24 6176 3555267 2219 276706281 78.00 78.40 77.00 78.00 0.30 0.39% 77.90 60 78.00 57 9.94
2017-10-25 6176 3854905 2467 302085727 78.50 79.10 77.50 77.50 0.50 -0.64% 77.50 101 77.60 1 9.87
2017-10-26 6176 4592021 2684 360829743 78.00 79.20 77.20 78.90 1.40 1.81% 78.80 36 78.90 62 10.94
2017-10-27 6176 16708208 10016 1244853799 77.00 77.30 72.00 72.00 6.90 -8.75% 72.00 241 72.10 83 9.99
2017-10-30 6176 17784405 9921 1205389832 69.80 69.90 66.10 66.80 5.20 -7.22% 66.80 91 66.90 30 9.26
2017-10-31 6176 9223241 5655 621570563 66.80 68.50 66.80 67.00 0.20 0.3% 67.00 217 67.10 10 9.29
2017-11-01 6176 10312881 6017 680541846 67.00 67.40 65.30 65.70 1.30 -1.94% 65.70 73 65.80 3 9.11
2017-11-02 6176 7049391 4281 458997624 65.60 65.60 64.60 65.00 0.70 -1.07% 65.00 101 65.10 19 9.02
2017-11-03 6176 3946810 2428 259057260 65.40 65.90 65.20 65.80 0.80 1.23% 65.80 16 65.90 47 9.13
2017-11-06 6176 4469293 2706 291677986 65.80 66.30 65.00 65.00 0.80 -1.22% 65.00 109 65.10 1 9.02
2017-11-07 6176 6390273 3983 412053229 65.00 65.50 64.30 64.30 0.70 -1.08% 64.20 289 64.30 35 8.92
2017-11-08 6176 6167592 3769 399849455 64.30 65.60 64.30 64.40 0.10 0.16% 64.40 156 64.50 20 8.93
2017-11-09 6176 4547368 2864 294358004 64.80 65.20 64.10 64.40 0.00 0% 64.40 18 64.50 18 8.93
2017-11-10 6176 3972445 2559 255049431 64.40 64.70 63.10 64.70 0.30 0.47% 64.60 32 64.80 15 8.97
2017-11-13 6176 3788679 2755 243282356 64.80 64.80 63.60 64.00 0.70 -1.08% 63.90 46 64.00 14 8.88
2017-11-14 6176 7681350 4515 504335225 65.00 66.30 64.50 66.10 2.10 3.28% 66.10 33 66.20 29 9.17
2017-11-15 6176 4780824 3305 314943784 66.20 66.50 65.40 66.00 0.10 -0.15% 65.90 29 66.10 2 9.15
2017-11-16 6176 3776902 2246 246668211 65.40 66.00 65.10 65.10 0.90 -1.36% 65.10 5 65.20 8 9.03
2017-11-17 6176 2520460 1888 163631500 65.30 65.40 64.60 64.80 0.30 -0.46% 64.70 159 64.80 4 8.99
2017-11-20 6176 4353510 2882 278855433 64.80 64.90 63.80 63.90 0.90 -1.39% 63.90 35 64.00 5 8.86
2017-11-21 6176 4264309 2193 273826625 64.00 64.60 63.70 64.50 0.60 0.94% 64.40 8 64.50 19 8.95
2017-11-22 6176 5226692 2774 340541449 64.70 65.80 64.60 65.40 0.90 1.4% 65.20 10 65.40 35 9.07
2017-11-23 6176 2899262 1968 190814592 65.80 66.20 65.40 65.80 0.40 0.61% 65.70 87 65.80 4 9.13
2017-11-24 6176 3637467 1734 239617622 66.10 66.30 65.50 65.80 0.00 0% 65.80 44 65.90 24 9.13
2017-11-27 6176 2792064 1918 181830344 65.80 65.90 64.50 64.60 1.20 -1.82% 64.60 79 64.70 1 8.96
2017-11-28 6176 2170941 1491 139991191 64.60 64.90 64.20 64.30 0.30 -0.46% 64.30 13 64.40 8 8.92
2017-11-29 6176 2317982 1475 149005336 64.40 64.60 64.10 64.10 0.20 -0.31% 64.10 32 64.20 5 8.89
2017-11-30 6176 3518409 2209 226802162 64.00 65.20 63.70 64.80 0.70 1.09% 64.70 24 64.80 1 8.99
2017-12-01 6176 3741088 2234 241395072 65.00 65.20 63.80 64.50 0.30 -0.46% 64.50 81 64.80 4 8.95
2017-12-04 6176 5537880 3379 364876860 64.80 66.90 64.70 66.80 2.30 3.57% 66.70 5 66.80 7 9.26
2017-12-05 6176 3513584 2245 233276141 66.70 66.80 66.00 66.70 0.10 -0.15% 66.30 4 66.70 47 9.25
2017-12-06 6176 3557705 2226 233024390 66.60 66.60 64.80 65.00 1.70 -2.55% 64.90 51 65.00 2 9.02
2017-12-07 6176 3783556 2318 249989157 65.10 66.80 65.00 66.50 1.50 2.31% 66.30 8 66.50 101 9.22
2017-12-08 6176 5025676 2964 334051916 67.10 67.60 65.60 65.60 0.90 -1.35% 65.60 54 65.70 3 9.10
2017-12-11 6176 4340055 2238 288757715 65.90 67.20 65.30 67.00 1.40 2.13% 66.80 10 67.00 96 9.29
2017-12-12 6176 3821934 2257 256051884 67.30 67.30 66.40 66.60 0.40 -0.6% 66.60 122 66.70 5 9.24
2017-12-13 6176 31045321 13716 2147483647 71.00 73.20 70.30 73.20 6.60 9.91% 73.20 5429 0.00 0 10.15
2017-12-14 6176 36372120 17519 2147483647 75.40 78.80 74.50 75.50 2.30 3.14% 75.40 46 75.50 39 10.47
2017-12-15 6176 18314567 10719 1351800501 76.00 76.70 71.20 72.00 3.50 -4.64% 71.90 13 72.00 43 9.99
2017-12-18 6176 11761093 6687 824975285 71.10 71.90 69.30 70.20 1.80 -2.5% 70.20 19 70.30 24 9.74
2017-12-19 6176 5333850 3189 374762943 70.50 70.70 69.40 70.20 0.00 0% 70.20 57 70.30 10 9.74
2017-12-20 6176 4318782 2611 306336539 70.90 71.60 70.30 70.30 0.10 0.14% 70.30 75 70.40 5 9.75
2017-12-21 6176 3213621 1921 226040223 70.30 70.90 69.70 70.10 0.20 -0.28% 70.10 22 70.20 2 9.72
2017-12-22 6176 1291480 889 91052937 70.70 70.80 70.20 70.50 0.40 0.57% 70.50 102 70.60 16 9.78
2017-12-25 6176 1734623 1054 122175218 71.00 71.00 70.00 70.10 0.40 -0.57% 70.00 119 70.20 11 9.72
2017-12-26 6176 2754542 1872 190211331 70.40 70.40 68.50 68.90 1.20 -1.71% 68.90 6 69.00 30 9.56
2017-12-27 6176 2026476 1089 140634077 68.90 69.80 68.90 69.30 0.40 0.58% 69.30 36 69.50 16 9.61
2017-12-28 6176 3307704 1813 232200384 69.30 71.10 69.30 69.90 0.60 0.87% 69.90 48 70.00 13 9.69
2017-12-29 6176 2324081 1487 163644732 70.10 70.90 69.80 70.70 0.80 1.14% 70.60 27 70.70 23 9.81