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　121.50
0
0%		119.50
-2
-1.65%		 　118.00
-1.5
-1.26%		117.00
-1
-0.85%		117.00
0
0%		117.00
0
0%		116.00
-1
-0.85%		 　117.00
1
0.86%		117.00
0
0%		116.50
-0.5
-0.43%		115.00
-1.5
-1.29%		115.50
0.5
0.43%		 　115.00
-0.5
-0.43%		 　　　　　　　　103.50
-11.5
-10%		105.00
1.5
1.45%		114.95
2 月 　105.50
0.5
0.48%		104.50
-1
-0.95%		102.00
-2.5
-2.39%		105.00
3
2.94%		104.50
-0.5
-0.48%		 　103.50
-1
-0.96%		104.50
1
0.97%		104.50
0
0%		105.50
1
0.96%		105.00
-0.5
-0.47%		 　105.50
0.5
0.48%		103.50
-2
-1.9%		104.00
0.5
0.48%		103.50
-0.5
-0.48%		104.00
0.5
0.48%		 　102.50
-1.5
-1.44%		100.50
-2
-1.95%		100.00
-0.5
-0.5%		98.20
-1.8
-1.8%		 102.34
3 月　95.00
-3.2
-3.26%		100.00
5
5.26%		98.10
-1.9
-1.9%		99.10
1
1.02%		98.20
-0.9
-0.91%		 　95.50
-2.7
-2.75%		93.50
-2
-2.09%		94.40
0.9
0.96%		87.90
-6.5
-6.89%		82.00
-5.9
-6.71%		 　84.50
2.5
3.05%		82.00
-2.5
-2.96%		77.30
-4.7
-5.73%		69.70
-7.6
-9.83%		75.00
5.3
7.6%		 　74.80
-0.2
-0.27%		77.30
2.5
3.34%		79.70
2.4
3.1%		80.20
0.5
0.63%		80.20
0
0%		 　79.80
-0.4
-0.5%		79.00
-0.8
-1%		85.3
4 月81.40
2.4
3.04%		 　　　79.70
-1.7
-2.09%		84.40
4.7
5.9%		89.20
4.8
5.69%		88.00
-1.2
-1.35%		90.10
2.1
2.39%		 　90.00
-0.1
-0.11%		91.60
1.6
1.78%		92.00
0.4
0.44%		91.30
-0.7
-0.76%		92.80
1.5
1.64%		 　95.30
2.5
2.69%		94.00
-1.3
-1.36%		92.00
-2
-2.13%		93.90
1.9
2.07%		94.00
0.1
0.11%		 　98.00
4
4.26%		97.50
-0.5
-0.51%		97.60
0.1
0.1%		98.80
1.2
1.23%		 91.7
5 月　　　97.80
-1
-1.01%		98.00
0.2
0.2%		97.50
-0.5
-0.51%		 98.60
1.1
1.13%		 　98.60
0
0%		97.90
-0.7
-0.71%		99.20
1.3
1.33%		97.20
-2
-2.02%		97.30
0.1
0.1%		 　98.00
0.7
0.72%		97.60
-0.4
-0.41%		99.50
1.9
1.95%		104.00
4.5
4.52%		100.50
-3.5
-3.37%		 　102.50
2
1.99%		102.50
0
0%		103.50
1
0.98%		104.00
0.5
0.48%		103.00
-1
-0.96%		 100.24
6 月105.50
2.5
2.43%		108.00
2.5
2.37%		110.00
2
1.85%		112.50
2.5
2.27%		114.50
2
1.78%		 　113.50
-1
-0.87%		113.50
0
0%		115.00
1.5
1.32%		111.50
-3.5
-3.04%		113.50
2
1.79%		 　113.00
-0.5
-0.44%		114.00
1
0.88%		114.00
0
0%		117.50
3.5
3.07%		119.00
1.5
1.28%		 　119.00
0
0%		119.00
0
0%		119.00
0
0%		 　　　118.00
-1
-0.84%		118.50
0.5
0.42%		 114.88
7 月120.00
1.5
1.27%		123.50
3.5
2.92%		124.00
0.5
0.4%		 　126.50
2.5
2.02%		114.00
-12.5
-9.88%		112.00
-2
-1.75%		113.50
1.5
1.34%		 　　109.50
-4
-3.52%		109.50
0
0%		109.00
-0.5
-0.46%		111.00
2
1.83%		111.00
0
0%		 　113.00
2
1.8%		112.00
-1
-0.88%		111.50
-0.5
-0.45%		115.50
4
3.59%		 　　117.50
2
1.73%		117.00
-0.5
-0.43%		123.50
6.5
5.56%		125.50
2
1.62%		125.00
-0.5
-0.4%		116.42
8 月 　122.50
-2.5
-2%		122.00
-0.5
-0.41%		122.50
0.5
0.41%		122.00
-0.5
-0.41%		122.00
0
0%		 　　116.00
-6
-4.92%		117.00
1
0.86%		115.50
-1.5
-1.28%		119.00
3.5
3.03%		 　119.00
0
0%		119.00
0
0%		114.00
-5
-4.2%		108.00
-6
-5.26%		111.00
3
2.78%		 　110.50
-0.5
-0.45%		110.50
0
0%		112.00
1.5
1.36%		110.50
-1.5
-1.34%		109.00
-1.5
-1.36%		 108.00
-1
-0.92%		115.15
9 月 108.00
0
0%		108
10 月 108.00
0
0%		108
11 月 108.00
0
0%		108
12 月 108.00
0
0%		108

說明:最高漲幅:7.6%最低跌幅:-10% 最高價:126.50最低價:69.70平均價:106,灰色底表示週末,漲83天(157.5)元,跌93天(-195.6)元,平盤146天
8%=1,6%=3,5%=2,4%=3,3%=12,2%=23,1%=23,0%=162,-0%=1,-1%=2,-2%=3,-3%=3,-4%=4,-5%=10,-6%=14,-7%=21,-8%=35,

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
2020-01-02 6176 2220400 1438 268958900 120.50 122.00 120.00 121.50 1.50 0% 121.50 72 122.00 631 8.20
2020-01-03 6176 2532762 1560 305117317 122.50 122.50 119.00 119.50 2.00 -1.65% 119.50 15 120.00 170 8.07
2020-01-06 6176 1732616 1048 204711994 119.00 119.00 117.50 118.00 1.50 -1.26% 118.00 270 118.50 111 7.97
2020-01-07 6176 2360884 1316 277129252 118.00 118.50 116.50 117.00 1.00 -0.85% 117.00 234 117.50 23 7.90
2020-01-08 6176 1823555 1047 213767435 116.50 118.50 116.00 117.00 0.00 0% 117.00 348 117.50 36 7.90
2020-01-09 6176 3207681 1869 374416514 117.00 117.50 116.00 117.00 0.00 0% 117.00 203 117.50 123 7.90
2020-01-10 6176 1891960 1364 220156320 117.00 117.50 116.00 116.00 1.00 -0.85% 116.00 892 116.50 66 7.83
2020-01-13 6176 1182912 890 138474116 117.00 118.00 116.50 117.00 1.00 0.86% 117.00 124 117.50 38 7.90
2020-01-14 6176 1767078 1202 206261626 117.00 117.50 116.00 117.00 0.00 0% 116.50 132 117.00 7 7.90
2020-01-15 6176 1128436 769 131674512 117.00 117.00 116.50 116.50 0.50 -0.43% 116.50 372 117.00 52 7.87
2020-01-16 6176 3563985 2678 411531260 116.00 116.50 115.00 115.00 1.50 -1.29% 115.00 338 115.50 58 7.76
2020-01-17 6176 1520162 1069 175928792 115.50 116.50 115.00 115.50 0.50 0.43% 115.50 509 116.00 82 7.80
2020-01-20 6176 2065734 1542 237957144 115.50 116.00 115.00 115.00 0.50 -0.43% 115.00 172 115.50 89 7.76
2020-01-30 6176 8336108 5077 873289165 109.00 109.00 103.50 103.50 11.50 -10% 0.00 0 103.50 476 6.99
2020-01-31 6176 4807647 2931 505759582 103.00 107.00 102.50 105.00 1.50 1.45% 105.00 196 105.50 3 7.09
2020-02-03 6176 3178391 1853 326576446 101.00 105.50 100.50 105.50 0.50 0.48% 105.00 41 105.50 9 7.12
2020-02-04 6176 2799363 2014 295204478 106.00 107.00 104.50 104.50 1.00 -0.95% 104.50 27 105.00 28 7.06
2020-02-05 6176 3208764 2193 332126563 104.50 105.50 102.00 102.00 2.50 -2.39% 102.00 152 102.50 14 6.89
2020-02-06 6176 3474671 2201 362792626 103.00 105.50 102.50 105.00 3.00 2.94% 105.00 3 105.50 136 7.09
2020-02-07 6176 1592657 1078 166218809 104.50 105.50 103.00 104.50 0.50 -0.48% 104.50 93 105.00 190 7.06
2020-02-10 6176 1637349 1140 168916296 103.00 104.00 102.00 103.50 1.00 -0.96% 103.50 187 104.00 77 6.99
2020-02-11 6176 1174501 797 122329105 103.50 105.00 103.50 104.50 1.00 0.97% 104.00 282 104.50 28 7.06
2020-02-12 6176 2669592 1858 278613660 105.00 105.00 103.50 104.50 0.00 0% 104.50 38 105.00 103 7.06
2020-02-13 6176 3913000 2361 415047000 105.00 107.00 105.00 105.50 1.00 0.96% 105.50 11 106.00 60 7.12
2020-02-14 6176 1615551 1377 170265406 105.50 106.00 105.00 105.00 0.50 -0.47% 105.00 161 105.50 13 7.09
2020-02-17 6176 1924468 1398 201792338 103.50 106.00 103.50 105.50 0.50 0.48% 105.00 144 105.50 23 7.12
2020-02-18 6176 2002039 1293 208327568 105.00 105.00 103.50 103.50 2.00 -1.9% 103.50 240 104.00 20 6.99
2020-02-19 6176 2022000 1234 211221000 104.00 105.50 104.00 104.00 0.50 0.48% 104.00 431 104.50 34 7.02
2020-02-20 6176 2379482 1596 246769628 104.50 104.50 103.00 103.50 0.50 -0.48% 103.50 25 104.00 29 6.99
2020-02-21 6176 1995000 1023 206526000 103.50 104.00 103.00 104.00 0.50 0.48% 103.50 232 104.00 35 7.02
2020-02-24 6176 1917000 1222 197332500 103.00 103.50 102.50 102.50 1.50 -1.44% 102.50 135 103.00 27 6.92
2020-02-25 6176 3220803 1934 325338603 101.00 102.00 100.50 100.50 2.00 -1.95% 100.50 326 101.00 62 6.79
2020-02-26 6176 2513000 1593 252417700 100.00 101.50 99.40 100.00 0.50 -0.5% 100.00 303 100.50 7 6.75
2020-02-27 6176 3073387 1952 305240427 100.00 100.50 98.20 98.20 1.80 -1.8% 98.20 18 98.40 1 6.63
2020-03-02 6176 4566144 3183 435240181 96.00 96.20 94.40 95.00 3.20 -3.26% 95.00 110 95.10 2 6.41
2020-03-03 6176 5898000 3794 583607900 97.00 101.00 96.50 100.00 5.00 5.26% 100.00 38 100.50 32 6.75
2020-03-04 6176 2735820 1991 269513142 99.00 99.40 98.00 98.10 1.90 -1.9% 98.10 9 98.40 6 6.62
2020-03-05 6176 2615184 1786 260439855 99.50 100.50 99.10 99.10 1.00 1.02% 99.00 82 99.10 2 6.69
2020-03-06 6176 3178000 1891 314580400 98.60 99.90 98.20 98.20 0.90 -0.91% 98.20 39 98.50 4 6.63
2020-03-09 6176 4136377 2505 395347092 96.30 96.60 94.80 95.50 2.70 -2.75% 95.50 72 95.60 7 6.45
2020-03-10 6176 4951712 3012 460692590 92.10 93.70 91.90 93.50 2.00 -2.09% 93.50 9 93.60 4 6.31
2020-03-11 6176 3419453 2359 324273354 94.10 95.80 93.90 94.40 0.90 0.96% 94.40 144 94.50 9 6.37
2020-03-12 6176 5234215 3280 470506750 92.50 92.90 87.50 87.90 6.50 -6.89% 87.80 40 87.90 12 5.94
2020-03-13 6176 6883000 4056 560728200 82.00 83.30 80.10 82.00 5.90 -6.71% 81.90 23 82.00 7 5.54
2020-03-16 6176 4550860 3247 385960847 83.50 86.00 83.50 84.50 2.50 3.05% 84.40 1 84.50 31 5.71
2020-03-17 6176 6522587 4471 539915034 82.50 85.70 80.80 82.00 2.50 -2.96% 82.00 16 82.30 9 5.54
2020-03-18 6176 4755555 3351 383347819 82.50 83.80 77.30 77.30 4.70 -5.73% 77.30 23 77.70 2 5.22
2020-03-19 6176 5594046 3702 402633453 74.00 76.60 69.70 69.70 7.60 -9.83% 69.70 66 69.80 5 4.71
2020-03-20 6176 4433442 3270 332673725 73.00 76.10 73.00 75.00 5.30 7.6% 75.00 189 75.10 7 5.06
2020-03-23 6176 2775833 1942 206616052 70.80 75.80 70.50 74.80 0.20 -0.27% 74.70 5 74.80 6 5.05
2020-03-24 6176 3489172 2590 272872326 78.00 79.40 77.20 77.30 2.50 3.34% 77.30 9 77.50 1 5.22
2020-03-25 6176 3841099 2450 311840220 81.20 82.80 79.70 79.70 2.40 3.1% 79.70 20 79.80 1 5.38
2020-03-26 6176 3181592 2183 254997507 80.00 81.00 79.20 80.20 0.50 0.63% 80.20 44 80.40 1 5.42
2020-03-27 6176 9405708 6320 775408044 83.00 85.20 80.20 80.20 0.00 0% 80.20 7 80.30 3 6.36
2020-03-30 6176 3717319 2771 294662706 78.00 80.50 77.20 79.80 0.40 -0.5% 79.80 27 80.00 14 6.32
2020-03-31 6176 5132404 2926 408960820 80.70 80.90 79.00 79.00 0.80 -1% 79.00 724 79.10 10 6.26
2020-04-01 6176 5844042 4052 473525510 78.50 82.70 78.20 81.40 2.40 3.04% 81.40 49 81.50 11 6.45
2020-04-06 6176 8047990 5717 642587664 81.50 81.50 78.80 79.70 1.70 -2.09% 79.70 52 79.80 11 6.32
2020-04-07 6176 10549275 6414 874190125 81.20 84.70 80.60 84.40 4.70 5.9% 84.40 24 84.50 114 6.69
2020-04-08 6176 15506578 10393 1382183273 85.40 91.70 85.00 89.20 4.80 5.69% 89.20 93 89.30 1 7.07
2020-04-09 6176 9109481 6155 808307949 90.10 91.00 87.50 88.00 1.20 -1.35% 88.00 51 88.10 4 6.97
2020-04-10 6176 4726541 3391 422220031 88.00 90.80 87.70 90.10 2.10 2.39% 90.10 13 90.20 9 7.14
2020-04-13 6176 2958326 2301 265549696 89.40 90.60 88.20 90.00 0.10 -0.11% 89.90 10 90.00 19 7.13
2020-04-14 6176 7603855 5202 699277760 91.20 93.30 91.00 91.60 1.60 1.78% 91.50 9 91.60 17 7.26
2020-04-15 6176 6488827 4590 600003402 92.60 93.30 92.00 92.00 0.40 0.44% 92.00 153 92.10 5 7.29
2020-04-16 6176 4220047 2958 387387024 91.00 93.00 90.60 91.30 0.70 -0.76% 91.30 93 91.40 1 7.23
2020-04-17 6176 8903324 5383 823909932 92.70 93.40 91.60 92.80 1.50 1.64% 92.80 358 92.90 6 7.35
2020-04-20 6176 10394331 6422 989923132 95.00 96.30 94.30 95.30 2.50 2.69% 95.30 17 95.40 6 7.55
2020-04-21 6176 7509211 4669 708202234 95.40 95.80 93.10 94.00 1.30 -1.36% 93.90 1 94.00 63 7.45
2020-04-22 6176 7023920 4936 645954580 93.10 93.20 91.00 92.00 2.00 -2.13% 92.00 16 92.10 11 7.29
2020-04-23 6176 7138319 4378 669459744 93.20 95.30 92.50 93.90 1.90 2.07% 93.90 45 94.20 75 7.44
2020-04-24 6176 7106486 4620 668803024 93.90 95.30 92.40 94.00 0.10 0.11% 94.00 295 94.20 17 7.45
2020-04-27 6176 20288395 12714 1993007011 95.30 101.00 95.30 98.00 4.00 4.26% 98.00 131 98.10 15 8.84
2020-04-28 6176 7883503 5011 770015194 98.50 99.00 96.80 97.50 0.50 -0.51% 97.50 588 97.60 2 8.79
2020-04-29 6176 7572852 4836 738755996 97.30 98.10 96.80 97.60 0.10 0.1% 97.60 125 97.70 1 8.80
2020-04-30 6176 7694948 5121 753982846 97.80 98.80 97.30 98.80 1.20 1.23% 98.70 6 98.80 56 8.91
2020-05-04 6176 4282712 3001 417675939 97.00 98.30 96.00 97.80 1.00 -1.01% 97.70 40 97.80 42 8.82
2020-05-05 6176 4538032 2787 446381944 98.30 99.20 98.00 98.00 0.20 0.2% 98.00 207 98.10 1 8.84
2020-05-06 6176 3738000 2512 365313000 98.10 98.30 97.30 97.50 0.50 -0.51% 97.50 172 97.70 2 8.79
2020-05-08 6176 5459219 3646 536711097 97.70 99.00 97.20 98.60 1.40 1.13% 98.60 82 98.70 17 8.89
2020-05-11 6176 7061537 4457 701774363 100.00 100.50 98.60 98.60 0.00 0% 98.60 102 98.70 8 8.89
2020-05-12 6176 3805000 2545 373038800 98.60 98.60 97.70 97.90 0.70 -0.71% 97.90 247 98.00 2 8.83
2020-05-13 6176 3599000 2323 355957700 98.10 99.50 97.90 99.20 1.30 1.33% 99.20 3 99.30 6 8.94
2020-05-14 6176 4632000 3177 454685100 99.00 99.30 97.20 97.20 2.00 -2.02% 97.20 119 97.30 3 8.76
2020-05-15 6176 3780000 2507 367122900 98.20 98.20 96.20 97.30 0.10 0.1% 97.30 19 97.40 8 8.77
2020-05-18 6176 4924973 3423 485273535 98.80 99.30 97.80 98.00 0.70 0.72% 98.00 112 98.10 1 8.84
2020-05-19 6176 5676000 3846 558813600 99.30 99.80 97.60 97.60 0.40 -0.41% 97.60 130 97.90 1 8.80
2020-05-20 6176 5317000 3693 526638300 97.90 99.80 97.70 99.50 1.90 1.95% 99.40 30 99.50 57 8.97
2020-05-21 6176 13576000 8449 1400882500 101.00 104.50 101.00 104.00 4.50 4.52% 103.50 306 104.00 819 9.38
2020-05-22 6176 6442000 4308 657030500 104.00 104.00 100.50 100.50 3.50 -3.37% 100.50 176 101.00 52 9.06
2020-05-25 6176 3141000 2107 318653000 101.50 102.50 100.00 102.50 2.00 1.99% 102.00 85 102.50 259 9.24
2020-05-26 6176 3138918 2347 322320554 103.50 103.50 102.00 102.50 0.00 0% 102.50 81 103.00 312 9.24
2020-05-27 6176 8007000 4846 838354000 103.50 106.50 103.50 103.50 1.00 0.98% 103.50 337 104.00 17 9.33
2020-05-28 6176 5204000 3181 545819000 105.50 106.00 104.00 104.00 0.50 0.48% 104.00 213 104.50 15 9.38
2020-05-29 6176 4297000 2741 444905500 104.50 105.00 103.00 103.00 1.00 -0.96% 103.00 476 103.50 6 9.29
2020-06-01 6176 4059000 2098 425099500 104.00 105.50 104.00 105.50 2.50 2.43% 105.00 166 105.50 32 9.51
2020-06-02 6176 7848194 4854 839522452 106.50 108.00 105.00 108.00 2.50 2.37% 107.50 67 108.00 640 9.74
2020-06-03 6176 7724000 5287 850103500 109.50 111.00 108.50 110.00 2.00 1.85% 110.00 168 110.50 90 9.92
2020-06-04 6176 5217000 3595 580109000 111.00 112.50 110.00 112.50 2.50 2.27% 112.00 53 112.50 343 10.14
2020-06-05 6176 6763000 4649 772468500 113.50 115.00 113.00 114.50 2.00 1.78% 114.00 153 114.50 77 10.32
2020-06-08 6176 5972000 3613 680827500 116.00 116.50 113.00 113.50 1.00 -0.87% 113.50 114 114.00 41 10.23
2020-06-09 6176 5132000 2975 583433500 114.00 115.00 113.00 113.50 0.00 0% 113.50 37 114.00 165 10.23
2020-06-10 6176 4902000 2938 561854000 113.00 115.50 113.00 115.00 1.50 1.32% 115.00 144 115.50 300 10.37
2020-06-11 6176 5991000 3731 678119500 115.00 115.00 111.00 111.50 3.50 -3.04% 111.50 87 112.00 186 10.05
2020-06-12 6176 7651000 4829 848055500 107.50 114.00 107.00 113.50 2.00 1.79% 113.00 157 113.50 43 10.23
2020-06-15 6176 3326000 2121 375706500 113.50 113.50 112.00 113.00 0.50 -0.44% 112.50 22 113.00 35 10.19
2020-06-16 6176 3092000 2213 353251500 114.00 115.00 113.50 114.00 1.00 0.88% 113.50 235 114.00 6 10.28
2020-06-17 6176 3401542 2319 389412054 114.50 115.00 113.50 114.00 0.00 0% 114.00 156 114.50 70 10.28
2020-06-18 6176 6403554 4159 744218583 114.00 118.00 114.00 117.50 3.50 3.07% 117.50 80 118.00 353 10.60
2020-06-19 6176 7044302 4127 840796438 118.50 120.50 118.00 119.00 1.50 1.28% 119.00 175 119.50 158 10.73
2020-06-22 6176 4261527 2385 505480213 119.50 120.00 117.50 119.00 0.00 0% 119.00 22 119.50 234 10.73
2020-06-23 6176 3856883 2141 457498577 119.50 120.00 117.50 119.00 0.00 0% 118.50 183 119.00 116 10.73
2020-06-24 6176 3335338 1545 396133886 119.50 120.00 118.00 119.00 0.00 0% 118.50 308 119.00 104 10.73
2020-06-29 6176 3272936 2068 386559448 117.50 119.50 117.50 118.00 1.00 -0.84% 117.50 451 118.00 70 10.64
2020-06-30 6176 2252431 1225 267042789 119.00 119.00 118.00 118.50 0.50 0.42% 118.50 53 119.00 360 10.69
2020-07-01 6176 3881639 1977 463381180 119.00 120.00 118.00 120.00 1.50 1.27% 119.50 182 120.00 425 10.82
2020-07-02 6176 9711228 5130 1195287772 121.50 125.00 121.00 123.50 3.50 2.92% 123.50 85 124.00 125 11.14
2020-07-03 6176 7435057 4149 918271068 123.50 124.00 122.00 124.00 0.50 0.4% 123.50 301 124.00 206 11.18
2020-07-06 6176 12744213 6588 1594926422 124.00 126.50 124.00 126.50 2.50 2.02% 126.00 285 126.50 132 11.41
2020-07-07 6176 17487834 8451 2053411244 119.00 121.00 114.00 114.00 0.00 -9.88% 114.00 89 114.50 17 10.28
2020-07-08 6176 7839288 5563 883352044 115.00 116.00 110.50 112.00 2.00 -1.75% 111.50 147 112.00 144 10.10
2020-07-09 6176 10938284 6654 1244106508 115.00 116.00 112.00 113.50 1.50 1.34% 113.50 39 114.00 66 10.23
2020-07-13 6176 4013617 2737 438354169 111.00 111.50 108.00 109.50 0.00 -3.52% 109.00 135 109.50 90 9.87
2020-07-14 6176 4285608 2132 467303880 109.50 110.00 108.00 109.50 0.00 0% 109.50 96 110.00 562 9.87
2020-07-15 6176 6381669 3421 703814090 111.50 112.50 108.50 109.00 0.50 -0.46% 109.00 89 109.50 102 9.83
2020-07-16 6176 5539657 2328 611177084 110.00 111.00 109.50 111.00 2.00 1.83% 110.50 70 111.00 158 10.01
2020-07-17 6176 6165808 3227 687177688 112.00 113.00 110.00 111.00 0.00 0% 110.50 55 111.00 61 10.01
2020-07-20 6176 6476395 4212 724204135 112.00 113.00 110.00 113.00 2.00 1.8% 112.50 95 113.00 186 10.19
2020-07-21 6176 9483871 5846 1068824923 114.50 115.00 111.00 112.00 1.00 -0.88% 112.00 277 112.50 10 10.10
2020-07-22 6176 4064622 2620 453666164 112.00 112.50 110.50 111.50 0.50 -0.45% 111.50 100 112.00 132 10.05
2020-07-23 6176 8760110 5102 1000336697 112.00 115.50 111.50 115.50 4.00 3.59% 115.00 83 115.50 518 10.41
2020-07-27 6176 9260462 5998 1098820516 119.00 120.00 117.00 117.50 1.00 1.73% 117.50 177 118.00 15 10.60
2020-07-28 6176 13825204 7583 1650829368 120.00 121.50 117.00 117.00 0.50 -0.43% 117.00 100 117.50 25 10.55
2020-07-29 6176 22209563 12658 2147483647 119.00 124.50 118.50 123.50 6.50 5.56% 123.50 3 124.00 623 11.14
2020-07-30 6176 16916784 10292 2132174873 125.00 127.50 123.50 125.50 2.00 1.62% 125.00 305 125.50 5 11.32
2020-07-31 6176 17744343 9402 2147483647 128.00 130.50 125.00 125.00 0.50 -0.4% 125.00 362 125.50 65 11.27
2020-08-03 6176 9347384 5302 1164059026 127.00 127.00 122.00 122.50 2.50 -2% 122.50 65 123.00 114 11.05
2020-08-04 6176 9148019 5066 1114343837 123.00 125.00 119.50 122.00 0.50 -0.41% 122.00 89 122.50 61 11.00
2020-08-05 6176 6003583 3724 733431709 122.50 123.50 121.00 122.50 0.50 0.41% 122.50 148 123.00 263 11.05
2020-08-06 6176 6303197 3979 775947625 123.50 125.00 121.50 122.00 0.50 -0.41% 121.50 88 122.00 16 11.00
2020-08-07 6176 3227820 2269 393084540 123.00 123.00 121.00 122.00 0.00 0% 122.00 31 122.50 132 11.00
2020-08-11 6176 6435136 3571 749543412 117.50 118.00 115.50 116.00 2.50 -4.92% 116.00 279 116.50 17 10.46
2020-08-12 6176 5181126 3007 600383868 116.00 118.00 113.00 117.00 1.00 0.86% 117.00 51 117.50 54 10.55
2020-08-13 6176 7561170 3663 878567296 118.50 119.00 114.00 115.50 1.50 -1.28% 115.00 313 115.50 43 9.94
2020-08-14 6176 6238187 3587 736792339 115.50 120.00 114.50 119.00 3.50 3.03% 119.00 297 119.50 93 10.24
2020-08-17 6176 3898853 2085 461367007 118.50 120.00 116.50 119.00 0.00 0% 119.00 229 119.50 135 10.24
2020-08-18 6176 3242704 1802 384128776 119.00 119.50 117.50 119.00 0.00 0% 118.50 4 119.00 142 10.24
2020-08-19 6176 7791701 4398 901539460 118.50 119.00 114.00 114.00 5.00 -4.2% 114.00 83 114.50 36 9.81
2020-08-20 6176 7216251 4630 788401476 112.00 113.00 106.00 108.00 6.00 -5.26% 108.00 28 108.50 31 9.29
2020-08-21 6176 3661792 2512 403636096 109.50 112.00 108.00 111.00 3.00 2.78% 111.00 43 111.50 10 9.55
2020-08-24 6176 1440738 908 159270656 112.00 112.50 109.50 110.50 0.50 -0.45% 110.50 92 111.00 66 9.51
2020-08-25 6176 3036906 1936 335457011 110.50 111.50 109.50 110.50 0.00 0% 110.50 138 111.00 139 9.51
2020-08-26 6176 1735672 1103 192863764 111.00 112.00 110.00 112.00 1.50 1.36% 111.50 51 112.00 106 9.64
2020-08-27 6176 2303684 1459 256954108 112.50 113.50 110.50 110.50 1.50 -1.34% 110.50 70 111.00 72 9.51
2020-08-28 6176 3487864 2240 381131040 110.00 110.50 108.00 109.00 1.50 -1.36% 109.00 183 109.50 5 9.38
2020-08-31 6176 3700865 2452 401551844 110.50 110.50 107.50 108.00 1.00 -0.92% 108.00 40 108.50 13 9.29
2020-08-31 6176 3700865 2452 401551844 110.50 110.50 107.50 108.00 1.00 0% 108.00 40 108.50 13 9.29
2020-09-01 6176 5614564 3539 599149912 108.00 109.00 105.50 107.00 1.00 -0.93% 106.50 199 107.00 40 9.21
2020-09-02 6176 4460852 3031 487208072 108.00 111.00 107.50 110.50 3.50 3.27% 110.00 79 110.50 39 9.51
2020-09-03 6176 5373204 3354 600898651 112.00 113.00 110.00 111.00 0.50 0.45% 111.00 23 111.50 20 9.55
2020-09-04 6176 2438571 1731 268668952 108.00 112.00 107.50 112.00 1.00 0.9% 111.50 35 112.00 66 9.64
2020-09-07 6176 3027857 1995 332172770 112.50 112.50 108.50 109.00 3.00 -2.68% 108.50 123 109.00 202 9.38
2020-09-10 6176 2546531 1619 276903879 109.00 109.50 108.00 108.00 0.00 -0.92% 108.00 270 108.50 14 9.29
2020-09-11 6176 2302773 1593 246426590 108.50 108.50 106.50 106.50 1.50 -1.39% 106.50 264 107.00 38 9.17
2020-09-14 6176 3103535 2403 339022885 107.00 110.50 107.00 109.50 3.00 2.82% 109.50 109 110.00 26 9.42
2020-09-16 6176 2168328 1517 239387908 110.50 111.00 110.00 110.00 0.00 0.46% 110.00 21 110.50 95 9.47
2020-09-17 6176 2691144 1933 301047628 111.00 113.00 111.00 111.50 1.50 1.36% 111.50 35 112.00 326 9.60
2020-09-18 6176 1925043 1170 213634791 112.00 112.50 110.50 110.50 1.00 -0.9% 110.50 139 111.00 2 9.51
2020-09-22 6176 2566537 1580 281693070 109.00 111.00 108.00 109.50 0.00 -0.9% 109.50 33 110.00 50 9.42
2020-09-24 6176 2611206 1688 283956850 110.00 110.00 108.00 108.00 2.00 -1.37% 108.00 69 108.50 45 9.29
2020-09-25 6176 3696761 2189 395956427 109.00 109.50 105.50 106.50 1.50 -1.39% 106.00 143 106.50 46 9.17
2020-09-29 6176 1365828 1003 149330080 109.50 110.50 108.50 109.50 0.50 2.82% 109.00 43 109.50 38 9.42
2020-09-30 6176 1155540 778 127101440 109.50 110.50 109.00 110.50 1.00 0.91% 110.00 80 110.50 33 9.51
2020-10-06 6176 1589871 1088 172562371 109.50 109.50 108.00 108.50 0.00 -1.81% 108.50 38 109.00 98 9.34
2020-10-08 6176 2578008 1700 277464364 108.50 108.50 107.00 108.00 0.00 -0.46% 108.00 54 108.50 106 9.29
2020-10-12 6176 5052000 3311 554513000 109.00 111.00 108.00 109.00 1.00 0.93% 108.50 295 109.00 143 9.38
2020-10-13 6176 3078022 2066 338696942 109.50 110.50 109.00 110.00 1.00 0.92% 110.00 311 110.50 120 9.47
2020-10-14 6176 1629098 907 178561827 109.50 110.00 109.00 109.50 0.50 -0.45% 109.50 99 110.00 146 9.42
2020-10-15 6176 1195981 783 130176929 109.50 109.50 108.50 108.50 1.00 -0.91% 108.50 72 109.00 2 9.34
2020-10-16 6176 1829487 1133 199047583 109.50 110.00 108.00 108.50 0.00 0% 108.50 27 109.00 131 9.34
2020-10-20 6176 1303953 999 142526851 109.00 110.00 108.50 109.00 0.00 0.46% 109.00 165 109.50 36 9.38
2020-10-21 6176 3503073 1873 382944957 109.50 110.50 108.00 108.50 0.50 -0.46% 108.50 13 109.00 68 9.34
2020-10-22 6176 3926012 2740 422088796 108.50 109.00 107.00 107.50 1.00 -0.92% 107.50 45 108.00 57 9.25
2020-10-23 6176 1353998 853 146376282 107.50 108.50 107.00 108.50 1.00 0.93% 108.00 57 108.50 4 9.34
2020-10-26 6176 1123506 807 121844578 108.50 109.00 108.00 108.50 0.00 0% 108.50 60 109.00 132 9.34
2020-10-27 6176 1436128 918 156164140 107.50 109.50 107.50 109.00 0.50 0.46% 108.50 145 109.00 6 9.38
2020-10-28 6176 1654513 958 180767689 108.50 110.00 108.50 109.00 0.00 0% 109.00 243 109.50 45 9.38
2020-10-29 6176 5659729 3530 625817305 108.00 112.00 108.00 111.50 2.50 2.29% 111.50 14 112.00 456 10.95
2020-10-30 6176 4466525 2658 501411174 112.50 113.00 111.50 112.50 1.00 0.9% 112.00 47 112.50 103 11.05
2020-11-02 6176 5334351 3609 583609915 113.00 113.50 108.00 108.00 4.50 -4% 108.00 426 108.50 42 10.61
2020-11-03 6176 3006020 1896 330955854 109.50 111.00 108.50 111.00 3.00 2.78% 110.50 9 111.00 189 10.90
2020-11-04 6176 2634688 1492 290491367 111.50 111.50 109.00 111.00 0.00 0% 110.50 15 111.00 121 10.90
2020-11-05 6176 1715304 1258 189604042 111.00 111.00 109.50 111.00 0.00 0% 110.50 31 111.00 91 10.90
2020-11-06 6176 2117845 1279 235782728 111.00 112.50 110.50 111.00 0.00 0% 111.00 12 111.50 122 10.90
2020-11-09 6176 2554138 1660 285652417 112.00 112.50 111.00 111.50 0.50 0.45% 111.50 44 112.00 250 10.95
2020-11-10 6176 1440700 1038 159837041 112.00 112.00 110.00 110.00 1.50 -1.35% 110.00 142 110.50 10 10.81
2020-11-11 6176 1801583 1279 198852026 109.50 111.00 109.50 110.50 0.50 0.45% 110.50 6 111.00 67 10.85
2020-11-12 6176 2137234 1499 235238773 111.00 111.00 109.00 109.00 1.50 -1.36% 109.00 210 109.50 3 10.71
2020-11-13 6176 1836685 1257 200557966 108.50 110.00 108.50 109.00 0.00 0% 109.00 77 109.50 84 10.71
2020-11-16 6176 2066558 1506 227369605 110.00 110.50 109.50 109.50 0.50 0.46% 109.50 237 110.00 14 10.76
2020-11-18 6176 2065991 1762 225969004 109.00 110.00 109.00 109.50 0.50 0% 109.50 11 110.00 206 10.76
2020-11-19 6176 1643445 1455 179648718 110.00 110.00 109.00 109.00 0.50 -0.46% 109.00 380 109.50 7 10.71
2020-11-23 6176 1912002 1185 210271095 109.50 110.50 109.00 110.00 1.00 0.92% 110.00 130 110.50 268 10.81
2020-11-24 6176 2068782 1507 228756443 110.50 111.00 110.00 110.50 0.50 0.45% 110.50 34 111.00 332 10.85
2020-11-25 6176 3232877 2397 355039225 111.00 111.50 109.00 109.50 1.00 -0.9% 109.00 85 109.50 126 10.76
2020-11-26 6176 2620838 1667 289605369 110.00 111.00 109.50 110.50 1.00 0.91% 110.50 95 111.00 747 10.85
2020-11-27 6176 15727857 10090 1818057739 111.00 119.00 110.50 118.50 8.00 7.24% 118.00 150 118.50 168 11.64
2020-11-30 6176 12674513 8107 1492552099 120.00 121.00 116.00 116.00 2.50 -2.11% 116.00 213 116.50 14 11.39
2020-12-01 6176 7546909 4566 887197238 119.50 119.50 116.00 117.50 1.50 1.29% 117.00 140 117.50 60 11.54
2020-12-02 6176 8405899 5054 996033885 119.00 119.50 117.50 118.50 1.00 0.85% 118.00 236 118.50 9 11.64
2020-12-04 6176 4021645 2937 465190838 116.00 117.00 115.00 116.00 0.00 -2.11% 115.50 57 116.00 13 11.39
2020-12-07 6176 3579690 2630 415415572 117.00 117.50 115.00 115.50 0.50 -0.43% 115.50 33 116.00 273 11.35
2020-12-11 6176 3745816 2490 426773629 115.00 115.50 112.50 113.50 1.00 -1.73% 113.50 35 114.00 6 11.15
2020-12-16 6176 6533465 4894 738107135 114.00 114.50 112.50 113.50 0.50 0% 113.00 215 113.50 2 11.15
2020-12-18 6176 5031707 2550 574116163 115.50 115.50 113.00 115.00 0.00 1.32% 114.50 6 115.00 468 11.30
2020-12-21 6176 3503911 1487 398897753 114.50 114.50 112.50 114.50 0.50 -0.43% 114.00 22 114.50 28 11.25
2020-12-22 6176 3604048 1756 412030362 114.50 115.00 113.50 114.00 0.50 -0.44% 113.50 108 114.00 11 11.20
2020-12-25 6176 1612653 1169 185255691 114.50 115.50 114.00 114.50 0.50 0.44% 114.50 43 115.00 144 11.25
2020-12-28 6176 2174683 1568 251014520 115.50 116.00 115.00 115.50 1.00 0.87% 115.50 25 116.00 624 11.35
2020-12-29 6176 1938760 1415 224090490 116.50 116.50 115.00 115.50 0.00 0% 115.00 326 116.00 396 11.35
2020-12-30 6176 1490872 1181 171229653 115.00 115.50 114.50 115.00 0.50 -0.43% 114.50 189 115.00 147 11.30