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　70.00
0
0%		69.80
-0.2
-0.29%		70.30
0.5
0.72%		70.30
0
0%		 　70.30
0
0%		69.20
-1.1
-1.56%		68.00
-1.2
-1.73%		70.00
2
2.94%		70.20
0.2
0.29%		 　69.80
-0.4
-0.57%		71.20
1.4
2.01%		72.00
0.8
1.12%		73.20
1.2
1.67%		73.70
0.5
0.68%		 　74.60
0.9
1.22%		73.50
-1.1
-1.47%		74.80
1.3
1.77%		73.50
-1.3
-1.74%		72.60
-0.9
-1.22%		 　75.00
2.4
3.31%		73.40
-1.6
-2.13%		74.00
0.6
0.82%		71.89
2 月74.50
0.5
0.68%		75.00
0.5
0.67%		 　77.00
2
2.67%		71.10
-5.9
-7.66%		74.50
3.4
4.78%		73.50
-1
-1.34%		74.80
1.3
1.77%		 　73.50
-1.3
-1.74%		 　　　　　　　77.40
3.9
5.31%		77.50
0.1
0.13%		80.20
2.7
3.48%		 　82.20
2
2.49%		82.50
0.3
0.36%		 77.86
3 月82.80
0.3
0.36%		81.60
-1.2
-1.45%		 　78.50
-3.1
-3.8%		78.50
0
0%		78.30
-0.2
-0.25%		78.50
0.2
0.26%		78.10
-0.4
-0.51%		 　78.30
0.2
0.26%		78.30
0
0%		77.30
-1
-1.28%		76.10
-1.2
-1.55%		 　　　77.50
1.4
1.84%		77.40
-0.1
-0.13%		77.10
-0.3
-0.39%		75.80
-1.3
-1.69%		 　75.50
-0.3
-0.4%		75.70
0.2
0.26%		72.10
-3.6
-4.76%		71.50
-0.6
-0.83%		71.50
0
0%		71.90
0.4
0.56%		76.88
4 月 72.80
0.9
1.25%		72.30
-0.5
-0.69%		 　　　　71.20
-1.1
-1.52%		73.40
2.2
3.09%		73.20
-0.2
-0.27%		72.20
-1
-1.37%		72.60
0.4
0.55%		 　73.00
0.4
0.55%		71.30
-1.7
-2.33%		72.20
0.9
1.26%		72.80
0.6
0.83%		73.20
0.4
0.55%		 　71.70
-1.5
-2.05%		71.00
-0.7
-0.98%		69.80
-1.2
-1.69%		66.20
-3.6
-5.16%		63.80
-2.4
-3.63%		 　61.60
-2.2
-3.45%		 70.29
5 月　62.40
0.8
1.3%		60.20
-2.2
-3.53%		59.70
-0.5
-0.83%		 　62.30
2.6
4.36%		60.90
-1.4
-2.25%		61.10
0.2
0.33%		61.50
0.4
0.65%		62.10
0.6
0.98%		 　62.70
0.6
0.97%		61.00
-1.7
-2.71%		60.90
-0.1
-0.16%		61.50
0.6
0.99%		61.00
-0.5
-0.81%		 　61.90
0.9
1.48%		61.80
-0.1
-0.16%		62.00
0.2
0.32%		62.10
0.1
0.16%		61.80
-0.3
-0.48%		 　63.60
1.8
2.91%		63.30
-0.3
-0.47%		62.10
-1.2
-1.9%		62.80
0.7
1.13%		61.89
6 月62.20
-0.6
-0.96%		 　63.00
0.8
1.29%		65.10
2.1
3.33%		65.70
0.6
0.92%		 65.60
-0.1
-0.15%		 　62.50
-3.1
-4.73%		62.50
0
0%		62.20
-0.3
-0.48%		62.10
-0.1
-0.16%		62.10
0
0%		 　　61.90
-0.2
-0.32%		61.00
-0.9
-1.45%		61.20
0.2
0.33%		60.80
-0.4
-0.65%		 　60.70
-0.1
-0.16%		60.30
-0.4
-0.66%		60.20
-0.1
-0.17%		59.80
-0.4
-0.66%		61.00
1.2
2.01%		 62.13
7 月　60.90
-0.1
-0.16%		60.50
-0.4
-0.66%		60.00
-0.5
-0.83%		59.80
-0.2
-0.33%		59.80
0
0%		 　60.20
0.4
0.67%		60.20
0
0%		60.40
0.2
0.33%		59.80
-0.6
-0.99%		59.50
-0.3
-0.5%		 　59.30
-0.2
-0.34%		59.70
0.4
0.67%		61.50
1.8
3.02%		60.70
-0.8
-1.3%		61.40
0.7
1.15%		 　62.10
0.7
1.14%		61.80
-0.3
-0.48%		58.70
-3.1
-5.02%		58.50
-0.2
-0.34%		64.30
5.8
9.91%		 　65.00
0.7
1.09%		64.60
-0.4
-0.62%		60.97
8 月64.50
-0.1
-0.15%		64.20
-0.3
-0.47%		66.70
2.5
3.89%		 　67.50
0.8
1.2%		67.90
0.4
0.59%		68.20
0.3
0.44%		67.50
-0.7
-1.03%		67.40
-0.1
-0.15%		 　65.80
-1.6
-2.37%		66.80
1
1.52%		66.70
-0.1
-0.15%		66.30
-0.4
-0.6%		65.80
-0.5
-0.75%		 　63.70
-2.1
-3.19%		65.40
1.7
2.67%		65.10
-0.3
-0.46%		64.90
-0.2
-0.31%		64.90
0
0%		 　65.60
0.7
1.08%		66.30
0.7
1.07%		66.60
0.3
0.45%		67.60
1
1.5%		67.50
-0.1
-0.15%		66.13
9 月 　67.40
-0.1
-0.15%		69.00
1.6
2.37%		67.60
-1.4
-2.03%		67.00
-0.6
-0.89%		65.70
-1.3
-1.94%		 　63.50
-2.2
-3.35%		64.40
0.9
1.42%		66.20
1.8
2.8%		68.00
1.8
2.72%		68.00
0
0%		 　69.20
1.2
1.76%		67.70
-1.5
-2.17%		68.50
0.8
1.18%		67.80
-0.7
-1.02%		68.20
0.4
0.59%		 　　68.10
-0.1
-0.15%		68.10
0
0%		68.50
0.4
0.59%		69.00
0.5
0.73%		 67.51
10 月68.40
-0.6
-0.87%		66.70
-1.7
-2.49%		67.20
0.5
0.75%		67.60
0.4
0.6%		65.30
-2.3
-3.4%		 　65.20
-0.1
-0.15%		66.10
0.9
1.38%		 61.70
-4.4
-6.66%		63.00
1.3
2.11%		 　63.20
0.2
0.32%		62.80
-0.4
-0.63%		62.20
-0.6
-0.96%		63.20
1
1.61%		67.70
4.5
7.12%		 　71.50
3.8
5.61%		74.50
3
4.2%		74.40
-0.1
-0.13%		75.10
0.7
0.94%		73.30
-1.8
-2.4%		 　76.40
3.1
4.23%		80.30
3.9
5.1%		80.90
0.6
0.75%		68.69
11 月80.40
-0.5
-0.62%		81.30
0.9
1.12%		 　78.30
-3
-3.69%		80.30
2
2.55%		81.40
1.1
1.37%		81.50
0.1
0.12%		83.80
2.3
2.82%		 　84.40
0.6
0.72%		84.70
0.3
0.36%		82.70
-2
-2.36%		 87.00
4.3
5.2%		 　86.50
-0.5
-0.57%		80.10
-6.4
-7.4%		82.40
2.3
2.87%		77.50
-4.9
-5.95%		76.70
-0.8
-1.03%		 　79.90
3.2
4.17%		82.10
2.2
2.75%		80.60
-1.5
-1.83%		80.80
0.2
0.25%		84.30
3.5
4.33%		 82.16
12 月　　85.50
1.2
1.42%		85.40
-0.1
-0.12%		83.50
-1.9
-2.22%		82.10
-1.4
-1.68%		82.00
-0.1
-0.12%		 　83.30
1.3
1.59%		83.00
-0.3
-0.36%		84.70
1.7
2.05%		85.90
1.2
1.42%		82.50
-3.4
-3.96%		 　83.50
1
1.21%		79.20
-4.3
-5.15%		86.00
6.8
8.59%		87.50
1.5
1.74%		85.00
-2.5
-2.86%		85.00
0
0%		 83.00
-2
-2.35%		81.00
-2
-2.41%		81.80
0.8
0.99%		84.40
2.6
3.18%		84.50
0.1
0.12%		　　　83.69

說明:最高漲幅:9.91%最低跌幅:-7.66% 最高價:87.50最低價:58.50平均價:70.64,灰色底表示週末,漲148天(192)元,跌142天(-163.2)元,平盤15天
10%=1,9%=1,7%=1,6%=2,5%=6,4%=9,3%=19,2%=20,1%=64,0%=40,-0%=1,-1%=1,-2%=3,-3%=6,-4%=7,-5%=9,-6%=30,-7%=40,-8%=45,

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
2018-01-02 6176 3128521 1990 218902213 70.60 70.70 69.40 70.00 0.70 0% 70.00 63 70.10 23 9.71
2018-01-03 6176 3565609 1899 249174230 70.30 70.50 69.60 69.80 0.20 -0.29% 69.80 6 69.90 6 9.68
2018-01-04 6176 1649762 1208 115432163 70.00 70.30 69.50 70.30 0.50 0.72% 70.20 3 70.30 65 9.75
2018-01-05 6176 3378826 1886 238311562 70.90 71.30 70.20 70.30 0.00 0% 70.30 64 70.40 10 9.75
2018-01-08 6176 2586526 1448 182112773 70.40 70.90 70.20 70.30 0.00 0% 70.20 54 70.30 4 9.75
2018-01-09 6176 2722429 1851 189701425 70.70 70.80 69.20 69.20 1.10 -1.56% 69.20 17 69.30 5 9.60
2018-01-10 6176 2442489 1754 166864842 69.20 69.30 67.60 68.00 1.20 -1.73% 68.00 14 68.10 6 9.43
2018-01-11 6176 3886435 2669 269687450 68.00 70.20 67.40 70.00 2.00 2.94% 69.90 4 70.00 10 9.71
2018-01-12 6176 5409867 3098 380737821 70.50 70.80 70.10 70.20 0.20 0.29% 70.10 43 70.20 1 9.74
2018-01-15 6176 1621519 1177 113472714 70.30 70.50 69.40 69.80 0.40 -0.57% 69.80 13 69.90 5 9.68
2018-01-16 6176 5556409 3531 396202793 70.00 71.90 70.00 71.20 1.40 2.01% 71.10 61 71.20 2 9.88
2018-01-17 6176 5689663 3562 408873236 71.30 72.30 71.30 72.00 0.80 1.12% 72.00 1 72.10 20 9.99
2018-01-18 6176 7510992 4645 548220395 73.00 73.40 72.20 73.20 1.20 1.67% 73.10 11 73.20 23 10.15
2018-01-19 6176 5043285 3016 369275381 73.00 73.70 72.30 73.70 0.50 0.68% 73.60 25 73.70 37 10.22
2018-01-22 6176 5157072 2947 383283332 73.80 74.70 73.30 74.60 0.90 1.22% 74.50 15 74.60 90 10.35
2018-01-23 6176 4971386 3092 369702744 74.90 75.60 73.50 73.50 1.10 -1.47% 73.50 107 73.60 2 10.19
2018-01-24 6176 4488771 2515 332943700 73.60 74.80 72.80 74.80 1.30 1.77% 74.70 10 74.80 58 10.37
2018-01-25 6176 5840408 3525 434896992 75.10 75.40 73.20 73.50 1.30 -1.74% 73.40 15 73.50 45 10.19
2018-01-26 6176 2857998 1557 208023940 73.80 73.90 72.20 72.60 0.90 -1.22% 72.50 55 72.60 75 10.07
2018-01-29 6176 8924018 4723 663160050 72.70 75.00 72.70 75.00 2.40 3.31% 74.80 3 75.00 207 10.40
2018-01-30 6176 4552116 2589 337479507 74.40 74.80 73.40 73.40 1.60 -2.13% 73.40 105 73.60 6 10.18
2018-01-31 6176 1860141 1009 137286954 73.10 74.20 72.80 74.00 0.60 0.82% 73.80 11 74.00 166 10.26
2018-02-01 6176 4389590 2696 328643133 74.80 75.40 74.50 74.50 0.50 0.68% 74.50 38 74.60 7 10.33
2018-02-02 6176 3625931 2103 270914125 74.30 75.20 73.90 75.00 0.50 0.67% 74.90 6 75.00 201 10.40
2018-02-05 6176 12240559 6601 929972543 73.70 77.20 73.20 77.00 2.00 2.67% 76.90 2 77.00 121 10.68
2018-02-06 6176 11570651 6931 837447872 74.80 75.10 70.00 71.10 5.90 -7.66% 71.00 195 71.10 4 9.86
2018-02-07 6176 9557175 5994 716466179 73.50 76.30 73.50 74.50 3.40 4.78% 74.50 13 74.70 2 10.33
2018-02-08 6176 5655440 3435 425014860 75.70 76.10 73.50 73.50 1.00 -1.34% 73.50 194 74.40 3 10.19
2018-02-09 6176 4840320 3166 353800436 70.20 74.90 70.20 74.80 1.30 1.77% 74.60 3 74.80 3 10.37
2018-02-12 6176 3701593 2230 275557682 75.00 75.70 73.50 73.50 1.30 -1.74% 73.50 45 73.80 1 10.19
2018-02-21 6176 10732554 6107 823595197 75.10 77.80 74.60 77.40 3.90 5.31% 77.30 8 77.40 36 10.74
2018-02-22 6176 4359374 2738 336764873 77.20 77.70 76.40 77.50 0.10 0.13% 77.40 57 77.50 48 10.75
2018-02-23 6176 15711733 8391 1256737348 78.00 80.70 78.00 80.20 2.70 3.48% 80.20 62 80.30 97 11.12
2018-02-26 6176 19162273 9913 1584100988 82.00 83.80 81.10 82.20 2.00 2.49% 82.20 10 82.30 21 11.40
2018-02-27 6176 12768385 7846 1072326642 83.70 85.20 82.50 82.50 0.30 0.36% 82.50 51 82.60 3 11.44
2018-03-01 6176 6643715 4258 548074818 81.50 83.40 80.90 82.80 0.30 0.36% 82.80 52 82.90 33 11.48
2018-03-02 6176 4413203 3316 360462835 81.70 82.30 81.00 81.60 1.20 -1.45% 81.60 29 81.70 6 11.32
2018-03-05 6176 10259250 6663 813816904 81.20 81.60 77.50 78.50 3.10 -3.8% 78.50 6 78.60 13 10.89
2018-03-06 6176 6362307 3807 497103655 79.50 79.60 77.40 78.50 0.00 0% 78.40 13 78.50 12 10.89
2018-03-07 6176 4248592 2946 334294507 78.10 79.50 77.80 78.30 0.20 -0.25% 78.30 8 78.40 20 10.86
2018-03-08 6176 3504467 2294 276894547 79.30 79.50 78.50 78.50 0.20 0.26% 78.50 18 78.60 3 10.89
2018-03-09 6176 6119752 3997 477877126 78.00 78.90 77.10 78.10 0.40 -0.51% 78.10 76 78.50 5 10.83
2018-03-12 6176 4969854 3053 389793874 78.70 79.10 77.50 78.30 0.20 0.26% 78.30 4 78.40 67 10.86
2018-03-13 6176 3557302 2561 278068340 78.00 78.70 77.70 78.30 0.00 0% 78.20 15 78.30 5 10.86
2018-03-14 6176 7594388 4809 583975664 78.20 78.30 75.90 77.30 1.00 -1.28% 77.20 5 77.30 12 10.72
2018-03-15 6176 4635976 3157 354942456 76.90 77.70 76.10 76.10 1.20 -1.55% 76.10 131 76.20 11 10.55
2018-03-20 6176 3537806 2275 275400196 78.00 78.50 77.40 77.50 1.10 1.84% 77.40 80 77.50 71 11.80
2018-03-21 6176 6689872 4044 523982171 77.30 79.20 77.20 77.40 0.10 -0.13% 77.40 54 77.50 19 11.78
2018-03-22 6176 2391278 1730 185323806 77.80 78.20 77.10 77.10 0.30 -0.39% 77.10 6 77.20 18 11.74
2018-03-23 6176 3507879 2212 264854985 75.00 76.20 74.80 75.80 1.30 -1.69% 75.70 11 75.80 47 11.54
2018-03-26 6176 1643499 1171 124410968 75.70 76.10 75.30 75.50 0.30 -0.4% 75.50 68 75.70 8 11.49
2018-03-27 6176 2358094 1606 179598985 76.40 76.80 75.70 75.70 0.20 0.26% 75.70 2 75.80 1 11.52
2018-03-28 6176 8870643 5557 649634839 75.80 75.90 72.10 72.10 3.60 -4.76% 72.10 189 72.40 5 10.97
2018-03-29 6176 5251761 3279 377790092 72.80 73.30 71.30 71.50 0.60 -0.83% 71.50 71 71.60 1 10.88
2018-03-30 6176 3124851 1979 224381872 72.20 72.40 71.30 71.50 0.00 0% 71.50 69 71.80 25 10.88
2018-03-31 6176 803599 618 57663528 71.70 72.00 71.60 71.90 0.40 0.56% 71.90 4 72.00 24 10.94
2018-04-02 6176 1616322 989 117243866 72.40 72.80 72.20 72.80 0.90 1.25% 72.80 9 72.90 62 11.08
2018-04-03 6176 1539658 1140 111181660 72.40 72.50 71.70 72.30 0.50 -0.69% 72.20 8 72.40 34 11.00
2018-04-09 6176 2738089 1881 196207758 73.20 73.20 71.20 71.20 1.10 -1.52% 71.20 45 71.40 6 10.84
2018-04-10 6176 4763070 2850 346929966 71.80 73.40 71.40 73.40 2.20 3.09% 73.20 1 73.40 107 11.17
2018-04-11 6176 2868660 1569 210294101 73.80 73.80 72.90 73.20 0.20 -0.27% 73.20 110 73.30 5 11.14
2018-04-12 6176 2994080 2337 215055076 72.10 72.20 71.50 72.20 1.00 -1.37% 72.10 2 72.20 15 10.99
2018-04-13 6176 2526581 1878 183671374 72.20 73.60 71.80 72.60 0.40 0.55% 72.60 11 72.90 11 11.05
2018-04-16 6176 2226880 1532 162557924 72.80 73.40 72.60 73.00 0.40 0.55% 73.00 87 73.10 6 11.11
2018-04-17 6176 6906728 3583 494724965 72.90 72.90 71.10 71.30 1.70 -2.33% 71.30 30 71.40 20 10.85
2018-04-18 6176 2597037 1847 187434575 71.30 72.70 71.30 72.20 0.90 1.26% 72.10 17 72.20 1 10.99
2018-04-19 6176 2718452 1702 198037696 73.30 73.40 72.20 72.80 0.60 0.83% 72.70 5 72.80 6 11.08
2018-04-20 6176 2345313 1491 172089935 72.60 73.90 72.10 73.20 0.40 0.55% 73.20 23 73.30 2 11.14
2018-04-23 6176 2210102 1571 159398844 73.20 73.40 71.60 71.70 1.50 -2.05% 71.60 69 71.70 1 10.91
2018-04-24 6176 3986511 2434 282304181 71.80 71.80 70.00 71.00 0.70 -0.98% 70.90 3 71.00 3 10.81
2018-04-25 6176 5838293 3938 402676510 70.50 70.50 67.60 69.80 1.20 -1.69% 69.60 2 69.80 24 10.62
2018-04-26 6176 4354135 2779 295217937 69.80 70.30 66.10 66.20 3.60 -5.16% 66.20 16 66.30 1 12.42
2018-04-27 6176 11811305 6558 756378309 66.40 66.40 63.40 63.80 2.40 -3.63% 63.80 124 64.00 2 11.97
2018-04-30 6176 9461704 5336 586281899 63.50 63.60 61.60 61.60 2.20 -3.45% 61.60 43 61.70 2 11.56
2018-05-02 6176 4820092 3555 299237396 61.60 62.80 61.60 62.40 0.80 1.3% 62.40 26 62.50 44 11.71
2018-05-03 6176 6106513 3669 372136639 62.00 62.10 60.10 60.20 2.20 -3.53% 60.20 54 60.30 1 11.29
2018-05-04 6176 4374061 2776 262031172 60.20 60.70 59.50 59.70 0.50 -0.83% 59.70 18 59.80 6 11.20
2018-05-07 6176 3907901 2771 240343463 60.10 62.40 60.00 62.30 2.60 4.36% 62.10 3 62.30 45 11.69
2018-05-08 6176 5342734 3565 326577063 62.30 62.30 60.80 60.90 1.40 -2.25% 60.90 38 61.00 1 11.43
2018-05-09 6176 3617630 2704 221145041 60.90 61.70 60.60 61.10 0.20 0.33% 61.10 27 61.20 3 11.46
2018-05-10 6176 3560408 2476 219947296 61.30 62.30 61.20 61.50 0.40 0.65% 61.50 77 61.70 9 11.54
2018-05-11 6176 2693977 1753 167748963 61.60 62.70 61.60 62.10 0.60 0.98% 62.00 117 62.10 1 11.65
2018-05-14 6176 2703858 1739 169571376 62.80 63.00 62.40 62.70 0.60 0.97% 62.60 2 62.70 5 11.76
2018-05-15 6176 2557852 1859 158233697 62.90 63.00 61.00 61.00 1.70 -2.71% 61.00 30 61.10 8 11.44
2018-05-16 6176 2626910 1671 159897177 61.20 61.70 60.50 60.90 0.10 -0.16% 60.80 52 60.90 1 11.43
2018-05-17 6176 2108581 1281 129615837 61.70 61.70 61.10 61.50 0.60 0.99% 61.50 32 61.60 8 11.54
2018-05-18 6176 1121092 869 68479129 61.20 61.50 60.90 61.00 0.50 -0.81% 61.00 205 61.10 2 11.44
2018-05-21 6176 3547428 2304 221333136 62.50 63.10 61.80 61.90 0.90 1.48% 61.90 63 62.00 42 11.61
2018-05-22 6176 1427168 1050 88532716 62.00 62.40 61.60 61.80 0.10 -0.16% 61.80 4 61.90 17 11.59
2018-05-23 6176 1429544 1019 88492533 62.30 62.30 61.60 62.00 0.20 0.32% 62.00 17 62.10 118 11.63
2018-05-24 6176 1818365 1452 113149310 61.90 62.60 61.90 62.10 0.10 0.16% 62.10 44 62.20 4 11.65
2018-05-25 6176 2922116 1944 180506324 62.30 62.50 61.30 61.80 0.30 -0.48% 61.80 23 61.90 4 11.59
2018-05-28 6176 3646570 2378 230722521 62.20 63.80 62.00 63.60 1.80 2.91% 63.50 24 63.60 14 11.93
2018-05-29 6176 2580006 1785 164376777 63.00 64.20 63.00 63.30 0.30 -0.47% 63.20 23 63.30 1 11.88
2018-05-30 6176 3484181 2399 216224006 62.60 62.60 61.70 62.10 1.20 -1.9% 62.10 30 62.20 13 11.65
2018-05-31 6176 2853238 1774 178620041 62.90 62.90 62.30 62.80 0.70 1.13% 62.50 6 62.80 56 11.78
2018-06-01 6176 2204916 1759 137338037 62.50 62.60 62.10 62.20 0.60 -0.96% 62.10 140 62.20 4 11.67
2018-06-04 6176 3416992 2227 215156796 62.90 63.30 62.60 63.00 0.80 1.29% 62.90 11 63.00 3 11.82
2018-06-05 6176 6628546 3757 427769157 63.70 65.30 63.30 65.10 2.10 3.33% 65.00 191 65.10 6 12.21
2018-06-06 6176 4426085 2969 291599192 65.90 66.60 65.30 65.70 0.60 0.92% 65.60 6 65.70 5 12.33
2018-06-08 6176 2289321 1588 150607854 66.00 66.20 65.50 65.60 0.60 -0.15% 65.60 46 65.70 6 12.31
2018-06-11 6176 6910150 4514 436801950 65.50 65.50 62.50 62.50 3.10 -4.73% 62.50 227 62.60 13 11.73
2018-06-12 6176 2999415 1862 187894702 62.10 63.20 62.00 62.50 0.00 0% 62.50 78 62.80 4 11.73
2018-06-13 6176 2270485 1700 141737005 62.90 63.10 62.10 62.20 0.30 -0.48% 62.20 36 62.30 5 11.67
2018-06-14 6176 2228101 1801 138822311 62.30 63.00 62.00 62.10 0.10 -0.16% 62.10 26 62.20 1 11.65
2018-06-15 6176 1928283 1235 120195886 62.80 62.80 62.10 62.10 0.00 0% 62.10 125 62.30 3 11.65
2018-06-19 6176 2525250 1812 156331621 62.10 62.50 61.50 61.90 0.20 -0.32% 61.80 5 61.90 27 11.61
2018-06-20 6176 2650993 1963 161698073 61.90 61.90 60.50 61.00 0.90 -1.45% 61.00 10 61.20 41 11.44
2018-06-21 6176 976622 811 59957050 61.00 61.70 61.00 61.20 0.20 0.33% 61.20 59 61.40 8 11.48
2018-06-22 6176 1257689 872 76610165 61.10 61.10 60.60 60.80 0.40 -0.65% 60.80 86 60.90 3 11.41
2018-06-25 6176 1282066 849 77887913 60.80 61.30 60.60 60.70 0.10 -0.16% 60.60 113 60.70 4 11.39
2018-06-26 6176 1475692 981 89026499 60.60 60.60 60.10 60.30 0.40 -0.66% 60.30 38 60.50 15 11.31
2018-06-27 6176 1697699 1227 102270417 60.50 60.80 60.10 60.20 0.10 -0.17% 60.10 67 60.20 21 11.29
2018-06-28 6176 1668730 1221 99953743 60.20 60.20 59.70 59.80 0.40 -0.66% 59.80 119 59.90 12 11.22
2018-06-29 6176 1549881 1016 93925603 60.30 61.00 60.00 61.00 1.20 2.01% 60.80 2 61.00 44 11.44
2018-07-02 6176 1191081 852 72965357 61.50 61.90 60.90 60.90 0.10 -0.16% 60.90 5 61.00 7 11.43
2018-07-03 6176 1060638 833 64474518 61.00 61.40 60.50 60.50 0.40 -0.66% 60.40 9 60.50 25 11.35
2018-07-04 6176 1171037 840 70484112 60.20 60.70 60.00 60.00 0.50 -0.83% 60.00 258 60.10 16 11.26
2018-07-05 6176 1370038 917 82171633 59.60 60.40 59.60 59.80 0.20 -0.33% 59.80 142 59.90 7 11.22
2018-07-06 6176 1379690 891 82502044 60.00 60.30 59.50 59.80 0.00 0% 59.80 25 59.90 11 11.22
2018-07-09 6176 1397720 868 84010186 60.30 60.50 59.80 60.20 0.40 0.67% 60.10 23 60.20 3 11.29
2018-07-10 6176 1350642 898 81421603 60.40 60.70 60.10 60.20 0.00 0% 60.20 71 60.30 6 11.29
2018-07-11 6176 971698 692 58645095 60.20 60.70 60.00 60.40 0.20 0.33% 60.40 37 60.50 2 11.33
2018-07-12 6176 3641585 2205 216952212 60.10 60.10 59.10 59.80 0.60 -0.99% 59.70 19 59.80 69 11.22
2018-07-13 6176 4821586 2903 284735151 59.20 59.50 58.60 59.50 0.30 -0.5% 59.50 26 59.60 45 11.16
2018-07-16 6176 3093474 1900 184464144 59.50 60.10 59.30 59.30 0.20 -0.34% 59.30 147 59.40 7 11.13
2018-07-17 6176 1864766 1295 111117860 59.60 59.80 59.40 59.70 0.40 0.67% 59.60 5 59.70 13 11.20
2018-07-18 6176 4015390 2594 245012583 60.00 61.80 59.90 61.50 1.80 3.02% 61.40 2 61.50 25 11.54
2018-07-19 6176 2815730 1641 172211974 61.50 61.80 60.70 60.70 0.80 -1.3% 60.70 63 60.80 20 11.39
2018-07-20 6176 3822881 1792 232023166 59.50 61.50 59.50 61.40 0.70 1.15% 61.30 22 61.40 2 11.52
2018-07-23 6176 5670455 3169 351758478 61.60 62.50 61.40 62.10 0.70 1.14% 62.10 49 62.20 6 11.65
2018-07-24 6176 6561633 3128 404869492 61.00 62.30 61.00 61.80 0.30 -0.48% 61.70 151 61.80 7 11.59
2018-07-25 6176 5797394 2124 336095346 57.60 58.70 57.60 58.70 0.00 -5.02% 58.60 1 58.70 13 11.01
2018-07-26 6176 2483060 1382 145126840 58.70 59.10 58.10 58.50 0.20 -0.34% 58.50 8 58.60 72 10.98
2018-07-27 6176 25379504 10446 1623090990 64.00 64.30 62.90 64.30 5.80 9.91% 64.30 5436 0.00 0 9.46
2018-07-30 6176 18096501 8545 1183104904 64.50 66.50 64.40 65.00 0.70 1.09% 65.00 20 65.10 3 9.56
2018-07-31 6176 7851045 5064 506195902 65.00 65.70 63.50 64.60 0.40 -0.62% 64.60 102 64.80 38 9.50
2018-08-01 6176 6396900 3421 417042510 65.40 66.10 64.50 64.50 0.10 -0.15% 64.50 70 64.60 1 9.49
2018-08-02 6176 4306999 2719 276524527 65.00 65.30 63.40 64.20 0.30 -0.47% 64.20 51 64.30 10 9.44
2018-08-03 6176 9431206 5180 620308024 65.00 66.70 64.60 66.70 2.50 3.89% 66.70 34 66.80 140 9.81
2018-08-06 6176 7037970 4045 471075461 67.20 67.70 66.00 67.50 0.80 1.2% 67.50 28 67.60 17 9.93
2018-08-07 6176 4280170 2763 289573630 67.50 68.40 66.70 67.90 0.40 0.59% 67.80 6 67.90 11 9.99
2018-08-08 6176 4096874 2521 278870902 67.90 68.40 67.60 68.20 0.30 0.44% 68.10 52 68.20 36 10.03
2018-08-09 6176 2677924 1728 180754866 68.00 68.10 67.10 67.50 0.70 -1.03% 67.50 9 67.60 20 9.93
2018-08-10 6176 1959120 1354 132879985 67.70 68.30 67.40 67.40 0.10 -0.15% 67.40 68 67.50 5 9.91
2018-08-13 6176 3594516 2522 236759456 67.40 67.40 64.60 65.80 1.60 -2.37% 65.80 1 65.90 7 9.68
2018-08-14 6176 1558434 1111 103484083 66.30 66.90 65.90 66.80 1.00 1.52% 66.70 13 66.80 19 9.82
2018-08-15 6176 1728283 1220 114929673 67.00 67.10 66.10 66.70 0.10 -0.15% 66.60 7 66.70 62 9.81
2018-08-16 6176 3522234 1472 233484955 65.90 66.90 65.40 66.30 0.40 -0.6% 66.30 60 66.50 1 9.75
2018-08-17 6176 2723375 1682 180912270 66.50 67.00 65.70 65.80 0.50 -0.75% 65.70 43 65.80 2 9.68
2018-08-20 6176 2884667 2133 185783613 65.50 65.50 63.60 63.70 2.10 -3.19% 63.70 23 63.80 13 9.37
2018-08-21 6176 2590262 1750 168118604 63.60 65.80 63.30 65.40 1.70 2.67% 65.30 11 65.40 45 9.62
2018-08-22 6176 2023792 1405 132060757 64.90 66.30 64.80 65.10 0.30 -0.46% 65.10 15 65.30 9 9.57
2018-08-23 6176 1027560 822 66679165 65.10 65.30 64.50 64.90 0.20 -0.31% 64.90 12 65.00 5 9.54
2018-08-24 6176 1264299 836 82167101 65.50 65.60 64.50 64.90 0.00 0% 64.90 13 65.00 2 9.54
2018-08-27 6176 877167 653 57446501 65.30 65.70 65.20 65.60 0.70 1.08% 65.60 14 65.70 50 9.65
2018-08-28 6176 2245650 1557 149466220 66.20 67.00 65.90 66.30 0.70 1.07% 66.30 30 66.40 13 9.75
2018-08-29 6176 2293517 1505 151577739 66.20 66.70 65.50 66.60 0.30 0.45% 66.60 1 66.70 35 9.79
2018-08-30 6176 5367281 3327 363830847 67.70 68.40 67.30 67.60 1.00 1.5% 67.50 63 67.60 2 9.94
2018-08-31 6176 3083563 1926 208792717 67.40 68.20 66.90 67.50 0.10 -0.15% 67.50 47 67.60 4 9.93
2018-09-03 6176 1979236 1359 134216026 68.50 68.50 67.10 67.40 0.10 -0.15% 67.40 31 67.50 5 9.91
2018-09-04 6176 3538113 2091 241489497 67.80 69.00 67.30 69.00 1.60 2.37% 68.90 66 69.00 174 10.15
2018-09-05 6176 5343012 3311 364277216 69.00 69.20 67.60 67.60 1.40 -2.03% 67.60 46 67.70 13 9.94
2018-09-06 6176 2120630 1393 142137835 67.00 67.50 66.80 67.00 0.60 -0.89% 67.00 18 67.10 4 9.85
2018-09-07 6176 3814217 2305 254450122 66.70 68.30 65.00 65.70 1.30 -1.94% 65.70 69 65.80 2 9.66
2018-09-10 6176 3184150 1913 204424228 65.70 65.90 63.50 63.50 2.20 -3.35% 63.50 52 63.60 18 9.34
2018-09-11 6176 3398730 2403 220876327 63.70 66.60 63.70 64.40 0.90 1.42% 64.40 69 64.60 2 9.47
2018-09-12 6176 3828260 2253 251667611 64.60 66.50 64.60 66.20 1.80 2.8% 65.90 4 66.20 37 9.74
2018-09-13 6176 4600841 3064 311842129 66.10 68.60 66.10 68.00 1.80 2.72% 67.90 3 68.00 15 10.00
2018-09-14 6176 2469783 1544 167915761 68.00 68.90 67.20 68.00 0.00 0% 67.90 14 68.00 11 10.00
2018-09-17 6176 4926920 2811 340644565 68.60 69.70 68.30 69.20 1.20 1.76% 69.10 12 69.20 13 10.18
2018-09-18 6176 3722066 2646 255869761 69.10 69.90 67.60 67.70 1.50 -2.17% 67.70 24 67.80 1 9.96
2018-09-19 6176 3022680 2093 207383639 68.50 69.40 68.10 68.50 0.80 1.18% 68.50 3 68.70 33 10.07
2018-09-20 6176 2699995 1876 182758558 69.10 69.30 66.60 67.80 0.70 -1.02% 67.50 2 67.90 63 9.97
2018-09-21 6176 1644940 1269 111690010 68.20 68.30 67.10 68.20 0.40 0.59% 68.10 3 68.20 53 10.03
2018-09-25 6176 1695688 1172 115655284 68.50 68.70 67.70 68.10 0.10 -0.15% 68.00 6 68.10 13 10.01
2018-09-26 6176 5119846 2985 353337306 68.50 69.80 68.00 68.10 0.00 0% 68.10 58 68.20 1 10.01
2018-09-27 6176 2277497 1408 155700042 68.10 68.80 68.10 68.50 0.40 0.59% 68.50 1 68.60 12 10.07
2018-09-28 6176 1990196 1270 136905424 68.50 69.20 68.30 69.00 0.50 0.73% 69.00 2 69.10 52 10.15
2018-10-01 6176 2511656 1984 171579933 69.40 69.50 67.60 68.40 0.60 -0.87% 68.30 10 68.40 1 10.06
2018-10-02 6176 2264150 1570 152176179 68.50 68.50 66.70 66.70 1.70 -2.49% 66.70 34 66.80 2 9.81
2018-10-03 6176 1817987 1229 121358522 66.60 67.40 66.00 67.20 0.50 0.75% 67.10 4 67.20 7 9.88
2018-10-04 6176 1221140 797 82140692 67.20 67.70 66.70 67.60 0.40 0.6% 67.40 5 67.60 23 9.94
2018-10-05 6176 4398266 2136 287203747 67.30 67.30 63.90 65.30 2.30 -3.4% 65.30 3 65.40 6 9.60
2018-10-08 6176 1327408 844 86610179 64.50 66.00 64.30 65.20 0.10 -0.15% 65.20 24 65.30 2 9.59
2018-10-09 6176 1750668 1041 114996487 65.10 66.40 64.80 66.10 0.90 1.38% 66.00 1 66.10 6 9.72
2018-10-11 6176 4112701 2444 254179764 60.50 62.70 60.30 61.70 4.40 -6.66% 61.70 23 62.00 8 9.07
2018-10-12 6176 1823208 1218 113872842 62.50 63.00 61.00 63.00 1.30 2.11% 62.90 1 63.00 93 9.26
2018-10-15 6176 1461244 986 92052916 62.50 63.50 62.00 63.20 0.20 0.32% 63.10 4 63.20 2 9.29
2018-10-16 6176 1416464 949 89264263 63.30 63.90 62.30 62.80 0.40 -0.63% 62.70 7 62.80 1 9.24
2018-10-17 6176 1364204 923 85748567 63.40 63.50 62.20 62.20 0.60 -0.96% 62.20 17 62.30 1 9.15
2018-10-18 6176 1800115 1168 113810434 62.60 64.00 62.50 63.20 1.00 1.61% 63.20 64 63.30 3 9.29
2018-10-19 6176 8551485 5020 567937981 63.20 68.60 63.20 67.70 4.50 7.12% 67.60 9 67.80 14 9.96
2018-10-22 6176 18839316 9868 1336009850 68.50 72.80 67.90 71.50 3.80 5.61% 71.50 29 71.80 4 10.51
2018-10-23 6176 29704470 16059 2147483647 72.00 74.80 71.00 74.50 3.00 4.2% 74.40 8 74.50 68 10.96
2018-10-24 6176 12364625 6506 918398900 75.00 75.50 73.60 74.40 0.10 -0.13% 74.30 2 74.40 52 10.94
2018-10-25 6176 12067841 7044 893976774 72.00 75.10 71.20 75.10 0.70 0.94% 75.10 60 75.20 112 8.62
2018-10-26 6176 27198320 16436 2000808745 79.00 79.30 69.00 73.30 1.80 -2.4% 73.20 2 73.30 165 8.42
2018-10-29 6176 13168893 8231 983127368 74.20 76.40 72.00 76.40 3.10 4.23% 76.30 91 76.40 97 8.77
2018-10-30 6176 24736057 15182 1932879660 76.40 80.30 74.20 80.30 3.90 5.1% 80.20 7 80.30 40 9.22
2018-10-31 6176 18666929 11585 1495216980 79.70 81.60 78.50 80.90 0.60 0.75% 80.80 2 80.90 68 9.29
2018-11-01 6176 27045895 15311 2147483647 81.10 84.40 78.80 80.40 0.50 -0.62% 80.30 11 80.40 6 9.23
2018-11-02 6176 9895261 6868 797561708 80.90 81.90 79.50 81.30 0.90 1.12% 81.10 89 81.30 10 9.33
2018-11-05 6176 12233601 7338 978891942 81.30 82.30 78.30 78.30 3.00 -3.69% 78.30 202 78.50 1 8.99
2018-11-06 6176 22909576 13074 1851428380 78.80 82.30 78.70 80.30 2.00 2.55% 80.20 21 80.30 69 9.22
2018-11-07 6176 9851692 5542 797441015 80.50 82.30 80.00 81.40 1.10 1.37% 81.20 7 81.40 300 9.35
2018-11-08 6176 16771670 8657 1384151130 82.60 84.00 80.70 81.50 0.10 0.12% 81.40 2 81.50 48 9.36
2018-11-09 6176 10670447 6149 884123069 82.50 83.80 81.70 83.80 2.30 2.82% 83.70 53 83.80 172 9.62
2018-11-12 6176 11726277 6555 982699467 83.80 85.50 82.50 84.40 0.60 0.72% 84.30 1 84.40 107 9.69
2018-11-13 6176 6199588 3669 516393588 82.40 84.70 81.60 84.70 0.30 0.36% 84.60 1 84.70 3 9.72
2018-11-14 6176 6146961 3637 513568961 84.70 85.00 82.70 82.70 2.00 -2.36% 82.70 35 82.80 12 9.49
2018-11-16 6176 8557057 4692 737202041 86.50 87.20 85.10 87.00 1.00 5.2% 86.90 13 87.00 237 9.99
2018-11-19 6176 4482137 3010 387268546 87.50 87.60 85.60 86.50 0.50 -0.57% 86.50 24 86.60 17 9.93
2018-11-20 6176 13276345 8080 1087657018 84.50 85.80 80.10 80.10 6.40 -7.4% 80.10 34 80.40 2 9.20
2018-11-21 6176 13746394 8086 1109824708 78.00 82.90 77.20 82.40 2.30 2.87% 82.30 10 82.40 11 9.46
2018-11-22 6176 9853080 6145 781035789 81.00 82.20 77.50 77.50 4.90 -5.95% 77.50 84 77.60 2 8.90
2018-11-23 6176 7736181 4976 595991176 77.50 78.30 75.80 76.70 0.80 -1.03% 76.70 2 76.80 28 8.81
2018-11-26 6176 5467706 3615 433230124 78.50 79.90 77.80 79.90 3.20 4.17% 79.80 1 79.90 64 9.17
2018-11-27 6176 7510736 4736 608683752 79.80 82.10 78.60 82.10 2.20 2.75% 81.90 2 82.10 45 9.43
2018-11-28 6176 6257937 3878 503523817 81.50 81.70 79.70 80.60 1.50 -1.83% 80.60 27 80.70 35 9.25
2018-11-29 6176 6410797 4200 523616074 81.60 82.70 80.50 80.80 0.20 0.25% 80.70 12 80.80 8 9.28
2018-11-30 6176 9722824 5533 810713524 81.90 84.30 81.70 84.30 3.50 4.33% 83.70 1 84.30 212 9.68
2018-12-03 6176 7056962 4321 602011853 84.80 85.90 84.60 85.50 1.20 1.42% 85.30 1 85.50 1 9.82
2018-12-04 6176 6106265 4118 521727497 85.70 86.90 83.50 85.40 0.10 -0.12% 85.40 32 85.50 34 9.80
2018-12-05 6176 2115257 1491 176684050 83.00 84.10 83.00 83.50 1.90 -2.22% 83.50 47 83.70 6 9.59
2018-12-06 6176 4047901 2813 330490370 83.10 83.30 80.40 82.10 1.40 -1.68% 82.10 59 82.20 25 9.43
2018-12-07 6176 2206458 1635 180993556 82.80 82.80 81.10 82.00 0.10 -0.12% 81.90 10 82.00 79 9.41
2018-12-10 6176 5731861 3371 478305518 82.00 84.50 81.60 83.30 1.30 1.59% 83.20 44 83.30 4 9.56
2018-12-11 6176 4874468 3096 401303144 83.30 83.30 80.90 83.00 0.30 -0.36% 82.80 13 83.00 136 9.53
2018-12-12 6176 3844773 2410 323290378 83.00 84.70 83.00 84.70 1.70 2.05% 84.60 11 84.70 30 9.72
2018-12-13 6176 11251330 5953 974372292 85.30 87.80 85.30 85.90 1.20 1.42% 85.90 2 86.00 19 9.86
2018-12-14 6176 5499423 3605 457974593 85.00 85.40 82.00 82.50 3.40 -3.96% 82.50 35 82.70 3 9.47
2018-12-17 6176 2839228 1672 237326444 82.50 84.40 82.40 83.50 1.00 1.21% 83.40 44 83.80 5 9.59
2018-12-18 6176 11502316 5744 922098282 83.00 83.30 78.70 79.20 4.30 -5.15% 79.20 20 79.50 2 9.09
2018-12-19 6176 12412191 7720 1040114535 81.60 86.30 80.70 86.00 6.80 8.59% 85.90 7 86.00 101 9.87
2018-12-20 6176 11074077 6950 960441892 85.80 87.60 85.10 87.50 1.50 1.74% 87.40 25 87.50 127 10.05
2018-12-21 6176 9059874 5294 778524290 87.50 88.60 84.50 85.00 2.50 -2.86% 85.00 4 85.10 5 9.76
2018-12-22 6176 1059906 827 89670910 84.40 85.00 83.90 85.00 0.00 0% 85.00 1 85.10 50 9.76
2018-12-24 6176 3901061 2088 327793163 85.40 85.60 83.00 83.00 2.00 -2.35% 83.00 145 83.20 1 9.53
2018-12-25 6176 4557264 2531 374379184 81.70 83.50 81.00 81.00 2.00 -2.41% 81.00 191 81.10 1 9.30
2018-12-26 6176 1775222 1241 145368022 82.00 83.00 81.30 81.80 0.80 0.99% 81.70 4 81.80 40 9.39
2018-12-27 6176 3494102 2109 292000168 83.50 84.40 82.40 84.40 2.60 3.18% 84.30 2 84.40 15 9.69
2018-12-28 6176 2011041 1300 168908754 84.40 84.80 83.00 84.50 0.10 0.12% 84.30 36 84.50 215 9.70