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　82.10
0
0%		82.50
0.4
0.49%		81.00
-1.5
-1.82%		 　82.40
1.4
1.73%		83.20
0.8
0.97%		82.30
-0.9
-1.08%		88.20
5.9
7.17%		86.90
-1.3
-1.47%		 　85.40
-1.5
-1.73%		88.40
3
3.51%		88.80
0.4
0.45%		 82.60
-6.2
-6.98%		 　82.00
-0.6
-0.73%		81.60
-0.4
-0.49%		82.90
1.3
1.59%		83.00
0.1
0.12%		86.00
3
3.61%		 　84.70
-1.3
-1.51%		86.30
1.6
1.89%		87.10
0.8
0.93%		 84.37
2 月　　　　　　　　　　89.00
1.9
2.18%		97.40
8.4
9.44%		93.00
-4.4
-4.52%		94.00
1
1.08%		 　　94.80
0.8
0.85%		94.80
0
0%		94.00
-0.8
-0.84%		94.40
0.4
0.43%		91.80
-2.6
-2.75%		 　92.30
0.5
0.54%		92.10
-0.2
-0.22%		91.60
-0.5
-0.54%		 93.26
3 月　　　93.10
1.5
1.64%		95.50
2.4
2.58%		94.30
-1.2
-1.26%		94.80
0.5
0.53%		92.80
-2
-2.11%		 　95.00
2.2
2.37%		94.40
-0.6
-0.63%		95.60
1.2
1.27%		97.40
1.8
1.88%		96.70
-0.7
-0.72%		 　98.30
1.6
1.65%		99.50
1.2
1.22%		99.60
0.1
0.1%		98.90
-0.7
-0.7%		97.00
-1.9
-1.92%		 　96.30
-0.7
-0.72%		97.70
1.4
1.45%		99.10
1.4
1.43%		97.60
-1.5
-1.51%		98.60
1
1.02%		 96.78
4 月98.80
0.2
0.2%		98.80
0
0%		101.00
2.2
2.23%		 　　　104.00
3
2.97%		107.00
3
2.88%		105.50
-1.5
-1.4%		103.00
-2.5
-2.37%		104.50
1.5
1.46%		 　105.00
0.5
0.48%		 104.50
-0.5
-0.48%		102.00
-2.5
-2.39%		103.00
1
0.98%		 　105.00
2
1.94%		107.00
2
1.9%		106.50
-0.5
-0.47%		111.50
5
4.69%		103.00
-8.5
-7.62%		 　105.00
2
1.94%		104.00
-1
-0.95%		 104.3
5 月　105.00
1
0.96%		104.00
-1
-0.95%		 　101.50
-2.5
-2.4%		103.50
2
1.97%		105.00
1.5
1.45%		103.50
-1.5
-1.43%		101.50
-2
-1.93%		 　99.80
-1.7
-1.67%		98.50
-1.3
-1.3%		102.00
3.5
3.55%		100.00
-2
-1.96%		99.20
-0.8
-0.8%		 　101.00
1.8
1.81%		 104.50
3.5
3.47%		103.00
-1.5
-1.44%		99.00
-4
-3.88%		 　100.50
1.5
1.52%		99.40
-1.1
-1.09%		99.60
0.2
0.2%		99.40
-0.2
-0.2%		100.00
0.6
0.6%		101.43
6 月 　99.00
-1
-1%		98.30
-0.7
-0.71%		99.40
1.1
1.12%		97.20
-2.2
-2.21%		 　　102.00
4.8
4.94%		101.00
-1
-0.98%		101.00
0
0%		99.20
-1.8
-1.78%		99.40
0.2
0.2%		 　99.00
-0.4
-0.4%		99.40
0.4
0.4%		103.00
3.6
3.62%		102.50
-0.5
-0.49%		103.50
1
0.98%		 　103.50
0
0%		100.50
-3
-2.9%		104.00
3.5
3.48%		104.50
0.5
0.48%		104.00
-0.5
-0.48%		 100.92
7 月100.00
-4
-3.85%		99.50
-0.5
-0.5%		100.50
1
1.01%		99.80
-0.7
-0.7%		99.90
0.1
0.1%		 　100.50
0.6
0.6%		102.50
2
1.99%		105.50
3
2.93%		116.00
10.5
9.95%		119.50
3.5
3.02%		 　122.00
2.5
2.09%		117.00
-5
-4.1%		119.00
2
1.71%		118.00
-1
-0.84%		116.00
-2
-1.69%		 　118.50
2.5
2.16%		123.00
4.5
3.8%		123.00
0
0%		122.00
-1
-0.81%		122.00
0
0%		 　125.00
3
2.46%		124.00
-1
-0.8%		123.00
-1
-0.81%		114.16
8 月124.50
1.5
1.22%		119.50
-5
-4.02%		 　118.00
-1.5
-1.26%		118.00
0
0%		117.50
-0.5
-0.42%		120.00
2.5
2.13%		 　　117.00
-3
-2.5%		117.00
0
0%		119.00
2
1.71%		119.00
0
0%		117.50
-1.5
-1.26%		 　117.50
0
0%		119.00
1.5
1.28%		118.50
-0.5
-0.42%		117.50
-1
-0.84%		116.00
-1.5
-1.28%		 　113.50
-2.5
-2.16%		114.00
0.5
0.44%		115.50
1.5
1.32%		114.50
-1
-0.87%		113.50
-1
-0.87%		 117.21
9 月　115.00
1.5
1.32%		115.50
0.5
0.43%		115.00
-0.5
-0.43%		115.00
0
0%		112.50
-2.5
-2.17%		 　112.50
0
0%		119.00
6.5
5.78%		124.50
5.5
4.62%		124.50
0
0%		 　　127.00
2.5
2.01%		127.00
0
0%		124.00
-3
-2.36%		123.00
-1
-0.81%		118.50
-4.5
-3.66%		 　122.00
3.5
2.95%		121.50
-0.5
-0.41%		121.00
-0.5
-0.41%		120.50
-0.5
-0.41%		118.50
-2
-1.66%		 119.85
10 月119.50
1
0.84%		122.00
2.5
2.09%		122.00
0
0%		122.00
0
0%		 　123.50
1.5
1.23%		121.00
-2.5
-2.02%		118.50
-2.5
-2.07%		 　　　117.50
-1
-0.84%		116.50
-1
-0.85%		115.50
-1
-0.86%		116.00
0.5
0.43%		119.50
3.5
3.02%		 　118.00
-1.5
-1.26%		118.00
0
0%		119.00
1
0.85%		123.50
4.5
3.78%		119.00
-4.5
-3.64%		 　118.00
-1
-0.84%		118.50
0.5
0.42%		119.00
0.5
0.42%		121.00
2
1.68%		119.38
11 月120.50
-0.5
-0.41%		 　122.00
1.5
1.24%		120.50
-1.5
-1.23%		120.00
-0.5
-0.41%		119.00
-1
-0.83%		119.50
0.5
0.42%		 　118.50
-1
-0.84%		118.00
-0.5
-0.42%		118.50
0.5
0.42%		117.00
-1.5
-1.27%		118.50
1.5
1.28%		 　120.50
2
1.69%		119.00
-1.5
-1.24%		118.00
-1
-0.84%		118.00
0
0%		117.50
-0.5
-0.42%		 　116.00
-1.5
-1.28%		115.50
-0.5
-0.43%		117.00
1.5
1.3%		116.00
-1
-0.85%		117.00
1
0.86%		 118.39
12 月　116.50
-0.5
-0.43%		116.50
0
0%		117.00
0.5
0.43%		117.50
0.5
0.43%		121.00
3.5
2.98%		 　119.50
-1.5
-1.24%		117.50
-2
-1.67%		116.00
-1.5
-1.28%		116.50
0.5
0.43%		116.50
0
0%		 　119.50
3
2.58%		121.50
2
1.67%		120.50
-1
-0.82%		120.00
-0.5
-0.41%		119.50
-0.5
-0.42%		 　120.00
0.5
0.42%		120.00
0
0%		121.00
1
0.83%		120.00
-1
-0.83%		119.00
-1
-0.83%		 　119.50
0.5
0.42%		120.00
0.5
0.42%		118.98

說明:最高漲幅:9.95%最低跌幅:-7.62% 最高價:127.00最低價:81.00平均價:107.86,灰色底表示週末,漲146天(268.3)元,跌132天(-210.3)元,平盤25天
10%=1,9%=1,7%=1,6%=1,5%=4,4%=6,3%=15,2%=44,1%=43,0%=55,-0%=1,-1%=1,-2%=2,-3%=4,-4%=9,-5%=26,-6%=27,-7%=62,

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
2019-01-02 6176 2527226 1735 208767791 84.00 84.40 81.80 82.10 2.40 0% 82.10 39 82.30 2 9.43
2019-01-03 6176 2067196 1567 169962469 82.10 82.70 81.30 82.50 0.40 0.49% 82.50 6 82.60 2 9.47
2019-01-04 6176 2826123 2102 229709863 81.80 82.40 80.70 81.00 1.50 -1.82% 81.00 32 81.10 4 9.30
2019-01-07 6176 3243068 2250 267530576 82.10 83.60 81.10 82.40 1.40 1.73% 82.30 10 82.40 21 9.46
2019-01-08 6176 2281695 1752 188253350 82.40 83.20 81.50 83.20 0.80 0.97% 83.10 3 83.20 73 9.55
2019-01-09 6176 4195229 2859 350864138 83.20 84.90 82.20 82.30 0.90 -1.08% 82.30 103 82.40 2 9.45
2019-01-10 6176 11368484 6942 980179523 83.10 88.50 83.00 88.20 5.90 7.17% 88.10 28 88.20 26 10.13
2019-01-11 6176 7399081 5011 643876219 88.40 89.60 86.00 86.90 1.30 -1.47% 86.80 4 86.90 46 9.98
2019-01-14 6176 2710249 1956 232579455 86.60 87.30 85.20 85.40 1.50 -1.73% 85.40 29 85.50 12 9.80
2019-01-15 6176 6582879 4381 579269652 85.70 88.80 85.70 88.40 3.00 3.51% 88.10 8 88.40 3 10.15
2019-01-16 6176 3896514 2855 345583534 88.10 89.70 87.70 88.80 0.40 0.45% 88.70 8 88.80 59 10.20
2019-01-18 6176 5625507 4248 466431921 82.60 83.60 81.70 82.60 0.10 -6.98% 82.60 37 82.70 12 9.48
2019-01-21 6176 3832164 2769 314654876 82.70 83.30 81.60 82.00 0.60 -0.73% 82.00 12 82.10 3 9.41
2019-01-22 6176 2169848 1542 177610291 81.90 82.30 81.60 81.60 0.40 -0.49% 81.60 23 81.80 1 9.37
2019-01-23 6176 2424173 1761 200282771 81.50 83.00 81.40 82.90 1.30 1.59% 82.80 2 82.90 66 9.52
2019-01-24 6176 2727550 1918 225960228 83.30 83.40 82.50 83.00 0.10 0.12% 82.90 8 83.00 49 9.53
2019-01-25 6176 7521774 4686 640943846 83.50 86.50 83.10 86.00 3.00 3.61% 85.90 10 86.00 45 9.87
2019-01-28 6176 2896833 2190 245698143 85.20 85.70 84.10 84.70 1.30 -1.51% 84.60 14 84.70 5 9.72
2019-01-29 6176 5074746 3218 436283180 84.70 86.80 84.60 86.30 1.60 1.89% 86.20 1 86.30 27 9.91
2019-01-30 6176 4877899 3004 424424239 87.50 87.60 86.30 87.10 0.80 0.93% 87.00 7 87.10 110 10.00
2019-02-11 6176 5178402 3807 458923678 88.20 89.20 87.60 89.00 1.90 2.18% 88.80 1 89.00 97 10.22
2019-02-12 6176 14622288 8320 1394952836 89.70 97.40 89.70 97.40 8.40 9.44% 97.30 1 97.40 27 11.18
2019-02-13 6176 12020626 7867 1128747218 97.00 97.00 91.90 93.00 4.40 -4.52% 92.90 4 93.00 17 10.68
2019-02-14 6176 3998549 2858 372609206 93.50 94.20 92.20 94.00 1.00 1.08% 93.90 4 94.00 84 10.79
2019-02-18 6176 5309944 3731 509803975 97.00 98.10 94.30 94.80 1.30 0.85% 94.80 10 94.90 12 10.88
2019-02-19 6176 1981065 1478 188148264 95.80 95.80 94.50 94.80 0.00 0% 94.80 76 95.00 13 10.88
2019-02-20 6176 4228384 2831 399774800 94.80 96.00 93.70 94.00 0.80 -0.84% 94.00 58 94.10 1 10.79
2019-02-21 6176 2252444 1568 212270303 94.00 94.70 93.70 94.40 0.40 0.43% 94.40 22 94.50 8 10.84
2019-02-22 6176 5455513 3586 501923887 93.50 93.50 91.60 91.80 2.60 -2.75% 91.80 68 92.00 3 10.54
2019-02-25 6176 3934148 2636 360856453 93.00 93.00 90.80 92.30 0.50 0.54% 92.20 31 92.30 10 10.60
2019-02-26 6176 3489432 2282 322422054 92.30 93.30 91.80 92.10 0.20 -0.22% 92.00 203 92.10 10 10.57
2019-02-27 6176 4008232 2570 365428444 92.30 92.30 90.50 91.60 0.50 -0.54% 91.60 4 91.70 8 8.46
2019-03-04 6176 8406076 5459 792329875 96.10 96.20 92.60 93.10 1.50 1.64% 93.10 88 93.20 1 8.60
2019-03-05 6176 5374048 4002 510734454 93.10 96.00 92.70 95.50 2.40 2.58% 95.40 2 95.50 4 8.82
2019-03-06 6176 3333865 2719 316240959 95.60 96.00 94.10 94.30 1.20 -1.26% 94.30 48 94.40 25 8.71
2019-03-07 6176 2331578 1889 221175748 94.60 95.60 94.00 94.80 0.50 0.53% 94.80 27 94.90 35 8.75
2019-03-08 6176 3276282 2508 304996643 94.00 94.00 92.70 92.80 2.00 -2.11% 92.80 46 92.90 1 8.57
2019-03-11 6176 3321110 2529 315788587 93.90 95.80 93.60 95.00 2.20 2.37% 95.00 17 95.10 2 8.77
2019-03-12 6176 4040866 2859 386774043 95.00 96.70 94.40 94.40 0.60 -0.63% 94.30 109 94.40 20 8.72
2019-03-13 6176 3198222 2358 306375730 95.00 96.40 94.70 95.60 1.20 1.27% 95.60 27 95.70 1 8.83
2019-03-14 6176 4641890 3141 450609999 95.70 97.90 95.70 97.40 1.80 1.88% 97.10 4 97.40 6 8.99
2019-03-15 6176 8872373 4904 867446610 97.60 100.00 95.80 96.70 0.70 -0.72% 96.70 44 96.80 59 8.93
2019-03-18 6176 3089293 2061 301443814 96.80 98.30 96.10 98.30 1.60 1.65% 98.20 4 98.30 60 9.08
2019-03-19 6176 7097431 4592 711542875 98.40 103.00 98.40 99.50 1.20 1.22% 99.50 60 99.60 1 9.19
2019-03-20 6176 3710220 2549 369956704 99.70 101.00 98.70 99.60 0.10 0.1% 99.60 6 99.70 38 9.20
2019-03-21 6176 4789758 2631 476406042 99.60 101.00 98.70 98.90 0.70 -0.7% 98.90 37 99.00 13 9.13
2019-03-22 6176 4379239 3180 427973003 99.00 99.30 96.90 97.00 1.90 -1.92% 97.00 2 97.10 2 8.96
2019-03-25 6176 2763937 1824 266099118 95.80 96.80 95.50 96.30 0.70 -0.72% 96.20 61 96.40 8 8.89
2019-03-26 6176 2071824 1527 202637489 97.00 98.50 97.00 97.70 1.40 1.45% 97.70 8 97.80 3 9.02
2019-03-27 6176 3052325 2071 301359101 97.70 99.50 97.60 99.10 1.40 1.43% 99.00 1 99.10 40 9.15
2019-03-28 6176 2054739 1522 202518719 99.10 99.40 97.60 97.60 1.50 -1.51% 97.60 62 97.80 2 9.01
2019-03-29 6176 2885563 1824 285451753 97.70 99.70 97.70 98.60 1.00 1.02% 98.60 19 98.80 2 9.10
2019-04-01 6176 2689927 1662 267013082 98.80 100.50 98.60 98.80 0.20 0.2% 98.80 29 99.00 2 9.12
2019-04-02 6176 1862766 1357 184217367 99.00 99.30 98.30 98.80 0.00 0% 98.80 3 99.00 7 9.12
2019-04-03 6176 4930759 2951 496114559 98.80 102.00 98.80 101.00 2.20 2.23% 100.50 50 101.00 90 9.33
2019-04-08 6176 6418993 3867 662945272 101.00 105.50 100.50 104.00 3.00 2.97% 104.00 155 104.50 43 9.60
2019-04-09 6176 8139953 4915 872997979 108.00 110.00 105.50 107.00 3.00 2.88% 106.50 25 107.00 185 9.88
2019-04-10 6176 3955915 2474 414632024 106.00 106.50 103.50 105.50 1.50 -1.4% 105.00 14 105.50 77 9.74
2019-04-11 6176 2859687 1809 298276261 105.50 106.00 103.00 103.00 2.50 -2.37% 103.00 256 103.50 11 9.51
2019-04-12 6176 2273580 1438 237235820 104.00 105.50 103.00 104.50 1.50 1.46% 104.00 23 104.50 7 9.65
2019-04-15 6176 1736654 1177 181933332 106.00 106.00 104.00 105.00 0.50 0.48% 105.00 21 105.50 78 9.70
2019-04-17 6176 3868023 2656 406152415 107.00 107.00 104.00 104.50 3.00 -0.48% 104.50 30 105.00 169 9.65
2019-04-18 6176 3527927 2154 362967554 105.00 105.00 102.00 102.00 2.50 -2.39% 102.00 13 102.50 39 9.42
2019-04-19 6176 1284383 919 132521449 103.50 104.00 102.50 103.00 1.00 0.98% 103.00 69 103.50 3 9.51
2019-04-22 6176 2759919 1812 291669027 104.50 107.00 104.00 105.00 2.00 1.94% 105.00 163 105.50 7 9.70
2019-04-23 6176 2714760 1894 288382933 106.00 107.50 104.50 107.00 2.00 1.9% 106.50 48 107.00 81 9.88
2019-04-24 6176 2738535 1626 290384975 107.50 107.50 104.50 106.50 0.50 -0.47% 106.00 5 106.50 34 9.83
2019-04-25 6176 12085735 5994 1324123937 106.50 112.00 105.50 111.50 5.00 4.69% 111.00 27 111.50 89 8.20
2019-04-26 6176 16088436 9165 1678090114 106.00 106.00 103.00 103.00 8.50 -7.62% 103.00 724 103.50 79 7.58
2019-04-29 6176 6797584 3991 702696320 103.50 106.00 101.00 105.00 2.00 1.94% 104.50 11 105.00 20 7.73
2019-04-30 6176 2443185 1562 253182740 104.00 104.50 102.50 104.00 1.00 -0.95% 103.50 185 104.00 48 7.65
2019-05-02 6176 1755888 1177 183730740 105.00 105.50 103.50 105.00 1.00 0.96% 104.50 40 105.00 182 7.73
2019-05-03 6176 3365141 2248 350480664 105.00 105.00 103.50 104.00 1.00 -0.95% 104.00 84 104.50 37 7.65
2019-05-06 6176 3902259 2309 393997218 101.00 102.00 99.60 101.50 2.50 -2.4% 101.00 23 101.50 8 7.47
2019-05-07 6176 2537413 1751 262615241 102.50 104.50 102.50 103.50 2.00 1.97% 103.50 3 104.00 91 7.62
2019-05-08 6176 3863145 2388 404292151 102.50 105.50 102.00 105.00 1.50 1.45% 105.00 55 105.50 397 7.73
2019-05-09 6176 3926829 2488 409660216 105.00 106.50 103.00 103.50 1.50 -1.43% 103.50 1 104.00 77 7.62
2019-05-10 6176 2700591 1841 276868075 103.50 104.50 101.00 101.50 2.00 -1.93% 101.50 145 102.00 76 7.47
2019-05-13 6176 3773696 2211 377953500 100.50 101.50 99.50 99.80 1.70 -1.67% 99.80 39 100.00 8 7.34
2019-05-14 6176 4204571 2885 411831929 98.00 99.70 96.10 98.50 1.30 -1.3% 98.50 5 98.60 61 7.25
2019-05-15 6176 4301794 2409 436892188 99.80 102.50 99.50 102.00 3.50 3.55% 101.50 26 102.00 95 7.51
2019-05-16 6176 2111014 1525 213973400 101.00 102.50 100.00 100.00 2.00 -1.96% 100.00 414 100.50 62 7.36
2019-05-17 6176 3771019 2105 381557178 101.50 103.50 99.10 99.20 0.80 -0.8% 99.20 21 99.30 1 7.30
2019-05-20 6176 2149379 1450 217021065 99.90 102.00 99.90 101.00 1.80 1.81% 100.50 88 101.00 39 7.43
2019-05-22 6176 2843931 1965 297992824 105.00 105.50 104.00 104.50 0.50 3.47% 104.00 104 104.50 12 7.69
2019-05-23 6176 2536287 1711 262068700 104.50 104.50 102.50 103.00 1.50 -1.44% 102.50 38 103.00 22 7.58
2019-05-24 6176 3760495 2398 377175797 102.50 102.50 99.00 99.00 4.00 -3.88% 99.00 100 99.10 2 7.28
2019-05-27 6176 2853293 2083 281842844 99.00 100.50 97.20 100.50 1.50 1.52% 100.00 21 100.50 43 7.40
2019-05-28 6176 1740522 1126 173264682 100.50 101.00 99.10 99.40 1.10 -1.09% 99.30 12 99.50 4 7.31
2019-05-29 6176 2798490 2049 281318300 98.10 102.00 97.50 99.60 0.20 0.2% 99.60 41 100.00 1 7.33
2019-05-30 6176 2339890 1716 234254300 100.50 101.50 99.40 99.40 0.20 -0.2% 99.40 25 99.60 1 7.31
2019-05-31 6176 2454348 1764 245941800 99.20 101.00 98.90 100.00 0.60 0.6% 100.00 129 100.50 32 7.36
2019-06-03 6176 1879440 1394 186502741 99.80 99.80 98.60 99.00 1.00 -1% 99.00 15 99.40 7 7.28
2019-06-04 6176 1419273 1081 140209219 98.90 99.60 98.20 98.30 0.70 -0.71% 98.30 31 98.50 12 7.23
2019-06-05 6176 1386141 1051 137860770 99.60 100.50 99.20 99.40 1.10 1.12% 99.30 1 99.40 18 7.31
2019-06-06 6176 2634355 1935 257883708 98.50 99.40 97.20 97.20 2.20 -2.21% 97.20 32 97.30 2 7.15
2019-06-10 6176 3135579 2271 314385962 98.00 102.00 97.90 102.00 4.80 4.94% 101.50 17 102.00 19 7.51
2019-06-11 6176 1588208 920 160616008 101.50 101.50 100.50 101.00 1.00 -0.98% 101.00 9 101.50 20 7.43
2019-06-12 6176 2123625 1283 216264434 101.00 102.50 100.50 101.00 0.00 0% 101.00 108 101.50 1 7.43
2019-06-13 6176 2774427 1883 277445151 101.00 102.00 99.10 99.20 1.80 -1.78% 99.20 22 99.70 4 7.30
2019-06-14 6176 1326830 1022 132258400 99.50 100.50 99.30 99.40 0.20 0.2% 99.40 38 99.90 1 7.31
2019-06-17 6176 1866368 1212 186075663 99.80 100.50 99.00 99.00 0.40 -0.4% 99.00 120 99.10 1 7.28
2019-06-18 6176 940266 740 93453836 99.10 99.90 99.10 99.40 0.40 0.4% 99.30 5 99.40 7 7.31
2019-06-19 6176 2851169 1895 289985816 100.50 103.00 100.00 103.00 3.60 3.62% 102.50 58 103.00 377 7.58
2019-06-20 6176 1861397 1300 190981391 103.00 103.50 102.00 102.50 0.50 -0.49% 102.50 29 103.00 299 7.54
2019-06-21 6176 1983124 1048 204582272 103.00 103.50 102.50 103.50 1.00 0.98% 103.50 45 104.00 296 7.62
2019-06-24 6176 2013661 1130 209422911 104.00 105.00 103.00 103.50 0.00 0% 103.50 102 104.50 40 7.62
2019-06-25 6176 3151613 1455 321527413 102.50 103.00 100.50 100.50 3.00 -2.9% 100.50 215 101.00 7 7.40
2019-06-26 6176 2597709 1210 265381876 100.50 104.00 100.50 104.00 3.50 3.48% 103.50 8 104.00 385 7.65
2019-06-27 6176 2910579 1419 301899498 103.00 104.50 103.00 104.50 0.50 0.48% 104.00 67 104.50 195 7.69
2019-06-28 6176 4385391 1955 457929664 105.00 105.50 103.50 104.00 0.50 -0.48% 103.50 211 104.00 17 7.65
2019-07-01 6176 6438809 2642 637052000 98.00 100.50 98.00 100.00 0.00 -3.85% 100.00 37 100.50 195 7.36
2019-07-02 6176 2724305 1954 271522200 99.50 100.50 98.90 99.50 0.50 -0.5% 99.50 86 99.60 13 7.32
2019-07-03 6176 2224017 1521 223111717 100.50 101.50 99.60 100.50 1.00 1.01% 100.00 33 100.50 58 7.40
2019-07-04 6176 954074 742 95655900 101.00 101.50 99.80 99.80 0.70 -0.7% 99.80 25 100.00 1 7.34
2019-07-05 6176 944301 744 94255267 100.00 100.50 99.50 99.90 0.10 0.1% 99.90 44 100.00 37 7.35
2019-07-08 6176 2037797 1457 205814593 100.50 102.00 100.50 100.50 0.60 0.6% 100.50 84 101.00 18 7.40
2019-07-09 6176 3413269 2264 349712207 102.00 103.50 101.00 102.50 2.00 1.99% 102.00 133 102.50 17 7.54
2019-07-10 6176 4644261 3157 484695905 103.50 105.50 102.50 105.50 3.00 2.93% 105.00 9 105.50 474 7.76
2019-07-11 6176 18809597 8040 2146954934 107.50 116.00 107.50 116.00 10.50 9.95% 116.00 1485 0.00 0 8.54
2019-07-12 6176 14163341 7756 1677354579 115.50 120.50 115.50 119.50 3.50 3.02% 119.50 15 120.00 429 8.79
2019-07-15 6176 5374206 3481 645186426 119.00 122.50 117.00 122.00 2.50 2.09% 121.50 4 122.00 163 8.98
2019-07-16 6176 6084728 4229 718866676 120.00 121.00 117.00 117.00 5.00 -4.1% 117.00 224 117.50 8 8.61
2019-07-17 6176 3743880 2326 442005274 116.50 119.50 116.00 119.00 2.00 1.71% 118.50 23 119.00 17 8.76
2019-07-18 6176 4071151 2312 477922167 118.00 119.00 116.50 118.00 1.00 -0.84% 117.50 4 118.00 12 8.68
2019-07-19 6176 4704513 3042 554362759 118.50 120.00 116.00 116.00 2.00 -1.69% 116.00 199 116.50 4 8.54
2019-07-22 6176 3380197 2005 399194746 116.50 119.50 115.50 118.50 2.50 2.16% 118.00 31 118.50 35 8.72
2019-07-23 6176 6482858 4367 785701092 120.50 123.00 119.00 123.00 4.50 3.8% 122.50 25 123.00 47 9.05
2019-07-24 6176 5861888 3207 714819296 122.00 124.50 120.00 123.00 0.00 0% 122.50 3 123.00 112 9.05
2019-07-25 6176 3325662 1774 404620102 122.00 124.00 120.00 122.00 1.00 -0.81% 122.00 12 122.50 62 8.91
2019-07-26 6176 8505691 5160 1059635302 124.00 127.50 122.00 122.00 0.00 0% 122.00 345 122.50 9 8.91
2019-07-29 6176 5034082 3137 627879250 123.50 127.00 122.00 125.00 3.00 2.46% 125.00 95 125.50 19 9.12
2019-07-30 6176 3169605 2059 393205713 127.00 127.00 122.00 124.00 1.00 -0.8% 124.00 46 124.50 17 9.05
2019-07-31 6176 2537884 1814 314277232 124.50 125.50 123.00 123.00 1.00 -0.81% 123.00 188 123.50 6 8.98
2019-08-01 6176 2799010 1931 347813741 123.00 125.50 122.00 124.50 1.50 1.22% 124.50 43 125.00 41 9.09
2019-08-02 6176 5400712 3584 647394575 122.00 123.00 118.50 119.50 5.00 -4.02% 119.50 102 120.00 329 8.72
2019-08-05 6176 4320556 2740 510352380 119.50 120.50 116.00 118.00 1.50 -1.26% 118.00 17 118.50 59 8.61
2019-08-06 6176 3145934 2007 363904212 112.00 118.00 112.00 118.00 0.00 0% 117.50 12 118.00 63 8.61
2019-08-07 6176 2432546 1641 287844428 119.00 120.00 117.00 117.50 0.50 -0.42% 117.50 41 118.00 19 8.58
2019-08-08 6176 2149530 1423 255692600 117.50 120.00 117.00 120.00 2.50 2.13% 119.50 22 120.00 82 8.76
2019-08-12 6176 4384367 2592 518623673 121.00 121.50 116.50 117.00 3.00 -2.5% 117.00 135 117.50 9 8.54
2019-08-13 6176 2146531 1511 249599627 117.00 117.50 115.00 117.00 0.00 0% 116.50 22 117.00 1 8.54
2019-08-14 6176 3752568 2570 450674805 119.00 122.50 118.00 119.00 2.00 1.71% 119.00 33 119.50 74 8.69
2019-08-15 6176 1971909 1441 231712080 116.00 119.00 115.50 119.00 0.00 0% 118.50 1 119.00 101 8.69
2019-08-16 6176 3200935 2118 376293359 118.00 119.00 116.50 117.50 1.50 -1.26% 117.00 122 117.50 51 8.58
2019-08-19 6176 2010740 1431 237276945 118.00 119.00 117.50 117.50 0.00 0% 117.50 46 118.00 43 8.58
2019-08-20 6176 3443879 2106 411394601 118.50 121.50 118.00 119.00 1.50 1.28% 118.50 32 119.00 4 8.69
2019-08-21 6176 1476970 1066 174829430 119.00 119.50 117.50 118.50 0.50 -0.42% 118.00 145 118.50 2 8.65
2019-08-22 6176 2084300 1446 244631247 118.50 119.50 116.50 117.50 1.00 -0.84% 117.00 61 117.50 95 8.58
2019-08-23 6176 2392632 1553 277752444 117.00 117.50 115.50 116.00 1.50 -1.28% 115.50 155 116.00 17 8.47
2019-08-26 6176 1638143 1152 186748227 114.00 115.00 113.00 113.50 2.50 -2.16% 113.50 212 114.00 6 8.28
2019-08-27 6176 1369611 919 157013654 114.50 115.50 114.00 114.00 0.50 0.44% 114.00 46 114.50 18 8.32
2019-08-28 6176 1012152 674 116230054 115.00 115.50 114.00 115.50 1.50 1.32% 115.00 28 115.50 69 8.43
2019-08-29 6176 968617 748 111102260 116.00 116.00 114.00 114.50 1.00 -0.87% 114.00 316 114.50 8 8.36
2019-08-30 6176 2762509 1839 316347277 115.50 116.50 113.50 113.50 1.00 -0.87% 113.50 28 114.00 24 8.28
2019-09-02 6176 973666 709 111712590 113.00 115.50 113.00 115.00 1.50 1.32% 115.00 50 115.50 24 8.39
2019-09-03 6176 1440935 889 166575988 115.50 116.50 114.50 115.50 0.50 0.43% 115.00 87 115.50 2 8.43
2019-09-04 6176 1357702 945 156455579 115.50 116.50 114.50 115.00 0.50 -0.43% 115.00 39 115.50 47 8.39
2019-09-05 6176 1929140 1071 222735100 116.00 116.50 114.50 115.00 0.00 0% 114.50 134 115.00 114 8.39
2019-09-06 6176 3994949 2530 451519204 115.50 116.00 112.00 112.50 2.50 -2.17% 112.50 159 113.00 20 8.21
2019-09-09 6176 2742593 1681 306512705 112.50 113.00 110.00 112.50 0.00 0% 112.00 273 112.50 37 8.21
2019-09-10 6176 9052421 5902 1059948880 114.00 119.00 114.00 119.00 6.50 5.78% 118.50 36 119.00 174 8.69
2019-09-11 6176 12833686 8208 1573786064 121.00 125.00 120.50 124.50 5.50 4.62% 124.00 52 124.50 144 9.09
2019-09-12 6176 7373800 4455 924409700 126.50 127.00 123.50 124.50 0.00 0% 124.00 34 124.50 86 9.09
2019-09-16 6176 6662623 3860 844973121 124.50 129.00 123.00 127.00 2.50 2.01% 127.00 112 127.50 125 9.27
2019-09-17 6176 4051036 2249 512609049 126.00 128.00 125.00 127.00 0.00 0% 126.50 23 127.00 32 9.27
2019-09-18 6176 4199748 2900 522824752 127.50 127.50 122.50 124.00 3.00 -2.36% 123.50 158 124.00 5 9.05
2019-09-19 6176 1807188 1357 221947624 124.00 124.00 122.00 123.00 1.00 -0.81% 122.50 22 123.00 49 8.98
2019-09-20 6176 5418792 3196 652994636 124.50 124.50 118.50 118.50 4.50 -3.66% 118.50 159 119.50 6 8.65
2019-09-23 6176 3604979 2255 435937938 119.00 122.00 118.50 122.00 3.50 2.95% 122.00 20 122.50 157 8.91
2019-09-24 6176 2333846 1615 285054212 121.50 123.50 121.00 121.50 0.50 -0.41% 121.50 82 122.00 32 8.87
2019-09-25 6176 1066900 871 129774900 120.50 122.50 120.50 121.00 0.50 -0.41% 121.00 98 121.50 12 8.83
2019-09-26 6176 883829 700 107118480 122.00 122.50 120.50 120.50 0.50 -0.41% 120.50 42 121.00 34 8.80
2019-09-27 6176 1690039 1328 201467641 120.50 120.50 118.50 118.50 2.00 -1.66% 118.50 108 119.00 26 8.65
2019-10-01 6176 9489946 5723 1164648520 120.50 126.50 119.00 119.50 1.00 0.84% 119.50 151 120.00 17 8.72
2019-10-02 6176 3628533 2230 439220526 119.50 122.50 118.50 122.00 2.50 2.09% 121.50 53 122.00 31 8.91
2019-10-03 6176 2716045 1616 330369464 120.50 123.00 120.00 122.00 0.00 0% 121.50 63 122.00 75 8.91
2019-10-04 6176 2442249 1645 299966878 123.50 124.50 122.00 122.00 0.00 0% 122.00 76 122.50 31 8.91
2019-10-07 6176 1934438 1220 238711374 124.00 124.00 122.50 123.50 1.50 1.23% 123.00 12 123.50 151 9.01
2019-10-08 6176 3084240 1786 373858780 124.00 124.00 120.50 121.00 2.50 -2.02% 121.00 215 121.50 57 8.83
2019-10-09 6176 4310455 2581 513433368 119.50 120.00 118.50 118.50 2.50 -2.07% 118.50 154 119.00 38 8.65
2019-10-14 6176 4421350 2750 524178468 120.00 120.50 117.50 117.50 1.00 -0.84% 117.50 169 118.00 27 8.58
2019-10-15 6176 3793075 2762 441541775 118.00 118.50 115.00 116.50 1.00 -0.85% 116.00 138 116.50 15 8.50
2019-10-16 6176 2556299 1869 296473684 116.50 118.00 115.00 115.50 1.00 -0.86% 115.50 4 116.00 89 8.43
2019-10-17 6176 1729818 1218 200074293 116.00 116.50 115.00 116.00 0.50 0.43% 115.50 136 116.00 12 8.47
2019-10-18 6176 9212929 3353 1097719007 117.00 120.50 117.00 119.50 3.50 3.02% 119.00 498 119.50 71 8.72
2019-10-21 6176 2858745 1524 338340910 119.50 120.00 117.50 118.00 1.50 -1.26% 118.00 53 118.50 84 8.61
2019-10-22 6176 1610805 962 190527990 119.00 119.00 117.50 118.00 0.00 0% 118.00 38 118.50 6 8.61
2019-10-23 6176 4290282 2363 511367979 118.50 121.00 118.00 119.00 1.00 0.85% 119.00 28 119.50 324 8.69
2019-10-24 6176 10365444 5434 1261629612 119.00 124.00 119.00 123.50 4.50 3.78% 123.00 244 123.50 77 8.34
2019-10-25 6176 24406317 12750 2147483647 124.00 125.50 119.00 119.00 4.50 -3.64% 118.50 420 119.00 36 8.04
2019-10-28 6176 6315628 3846 747465232 119.50 119.50 117.00 118.00 1.00 -0.84% 118.00 796 118.50 52 7.97
2019-10-29 6176 2887188 1788 341986372 119.00 119.50 117.50 118.50 0.50 0.42% 118.00 219 118.50 11 8.00
2019-10-30 6176 3591065 2271 430126262 119.00 121.00 118.50 119.00 0.50 0.42% 119.00 154 119.50 38 8.04
2019-10-31 6176 4945302 3519 599394542 120.50 122.50 120.50 121.00 2.00 1.68% 120.50 144 121.00 14 8.17
2019-11-01 6176 2728328 1858 329698688 121.50 122.00 120.00 120.50 0.50 -0.41% 120.00 393 120.50 32 8.14
2019-11-04 6176 4270069 2684 520453418 121.00 122.50 121.00 122.00 1.50 1.24% 122.00 80 122.50 350 8.24
2019-11-05 6176 3876662 2333 471047764 123.00 123.00 120.50 120.50 1.50 -1.23% 120.50 363 121.00 24 8.14
2019-11-06 6176 2574354 1756 309411334 120.50 121.50 119.50 120.00 0.50 -0.41% 119.50 691 120.00 6 8.10
2019-11-07 6176 1920855 1147 229633669 120.50 120.50 119.00 119.00 1.00 -0.83% 119.00 234 119.50 34 8.04
2019-11-08 6176 1388335 1057 166481200 120.00 120.50 119.00 119.50 0.50 0.42% 119.50 172 120.00 10 8.07
2019-11-11 6176 2023498 1249 240661262 120.00 120.00 118.00 118.50 1.00 -0.84% 118.50 50 119.00 49 8.00
2019-11-12 6176 5054141 2824 593233202 118.50 119.00 116.00 118.00 0.50 -0.42% 117.50 35 118.00 93 7.97
2019-11-13 6176 1801168 1095 212923901 117.00 119.00 117.00 118.50 0.50 0.42% 118.00 192 118.50 2 8.00
2019-11-14 6176 2380910 1456 279959921 118.50 119.00 117.00 117.00 1.50 -1.27% 117.00 137 117.50 9 7.90
2019-11-15 6176 1416544 903 167747459 118.00 119.00 117.50 118.50 1.50 1.28% 118.50 53 119.00 155 8.00
2019-11-18 6176 2761758 1677 332528334 119.00 122.00 119.00 120.50 2.00 1.69% 120.00 82 120.50 26 8.14
2019-11-19 6176 1192283 840 142705677 120.50 120.50 119.00 119.00 1.50 -1.24% 119.00 375 119.50 1 8.04
2019-11-20 6176 2572276 1748 303592068 119.00 119.50 117.00 118.00 1.00 -0.84% 117.50 90 118.00 389 7.97
2019-11-21 6176 2264798 1447 265558061 117.00 118.00 116.50 118.00 0.00 0% 117.50 23 118.00 87 7.97
2019-11-22 6176 2546426 1529 298268051 118.00 118.50 116.50 117.50 0.50 -0.42% 117.00 117 117.50 54 7.93
2019-11-25 6176 3574504 2359 415219468 117.50 118.00 115.50 116.00 1.50 -1.28% 115.50 439 116.00 35 7.83
2019-11-26 6176 3444355 2252 399206680 117.00 117.00 115.50 115.50 0.50 -0.43% 115.00 798 115.50 4 7.80
2019-11-27 6176 2698033 1770 314334861 116.00 117.50 115.50 117.00 1.50 1.3% 116.50 35 117.00 165 7.90
2019-11-28 6176 1459133 1004 170528061 117.50 117.50 116.00 116.00 1.00 -0.85% 116.00 466 116.50 3 7.83
2019-11-29 6176 2207802 1412 258969233 116.50 118.00 116.50 117.00 1.00 0.86% 116.50 297 117.00 5 7.90
2019-12-02 6176 2602514 1633 302762638 117.50 117.50 115.50 116.50 0.50 -0.43% 116.50 11 117.00 142 7.87
2019-12-03 6176 1799851 1240 210419067 116.00 117.50 116.00 116.50 0.00 0% 116.50 210 117.00 18 7.87
2019-12-04 6176 1846549 1150 216674505 117.00 118.00 116.50 117.00 0.50 0.43% 117.00 486 117.50 28 7.90
2019-12-05 6176 1236587 838 144960966 117.50 118.00 117.00 117.50 0.50 0.43% 117.00 112 117.50 33 7.93
2019-12-06 6176 7640205 4787 920862195 117.50 122.50 117.50 121.00 3.50 2.98% 120.50 95 121.00 71 8.17
2019-12-09 6176 3128660 1871 375210866 121.00 121.00 119.00 119.50 1.50 -1.24% 119.00 446 119.50 10 8.07
2019-12-10 6176 3653834 1954 430468412 119.00 119.00 117.50 117.50 2.00 -1.67% 117.50 92 118.00 14 7.93
2019-12-11 6176 5185934 3313 604040778 117.00 118.00 116.00 116.00 1.50 -1.28% 116.00 466 116.50 62 7.83
2019-12-12 6176 2686656 1734 313021920 116.50 117.00 116.00 116.50 0.50 0.43% 116.00 797 116.50 7 7.87
2019-12-13 6176 2574846 1319 301624052 117.50 118.00 116.50 116.50 0.00 0% 116.50 320 117.00 21 7.87
2019-12-16 6176 4557840 2836 544784370 117.00 121.00 117.00 119.50 3.00 2.58% 119.50 315 120.00 426 8.07
2019-12-17 6176 6430096 3487 777394116 120.00 122.00 119.50 121.50 2.00 1.67% 121.50 57 122.00 682 8.20
2019-12-18 6176 2299669 1683 278527280 122.00 123.00 120.00 120.50 1.00 -0.82% 120.50 10 121.00 148 8.14
2019-12-19 6176 1949550 1307 233096000 120.00 121.00 118.50 120.00 0.50 -0.41% 119.50 30 120.00 29 8.10
2019-12-20 6176 2379312 1539 284340940 120.50 121.00 118.50 119.50 0.50 -0.42% 119.00 31 119.50 31 8.07
2019-12-23 6176 1606619 906 191931468 120.00 120.50 118.50 120.00 0.50 0.42% 119.50 5 120.00 180 8.10
2019-12-24 6176 2500782 1358 298073340 119.00 120.50 118.00 120.00 0.00 0% 119.50 23 120.00 91 8.10
2019-12-25 6176 2288770 1757 276431170 120.00 122.00 120.00 121.00 1.00 0.83% 120.50 7 121.00 247 8.17
2019-12-26 6176 1632977 1089 196545747 121.50 122.00 119.50 120.00 1.00 -0.83% 119.50 117 120.00 27 8.10
2019-12-27 6176 1543911 1070 184501861 120.00 120.50 119.00 119.00 1.00 -0.83% 119.00 365 119.50 39 8.04
2019-12-30 6176 930942 621 111204062 119.50 120.00 119.00 119.50 0.50 0.42% 119.00 323 119.50 16 8.07
2019-12-31 6176 1685239 984 202647055 120.00 121.00 119.50 120.00 0.50 0.42% 120.00 55 120.50 92 8.10