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　　　115.00
0
0%		116.50
1.5
1.3%		 115.00
-1.5
-1.29%		114.50
-0.5
-0.43%		 　116.00
1.5
1.31%		115.50
-0.5
-0.43%		117.50
2
1.73%		119.00
1.5
1.28%		119.50
0.5
0.42%		 　119.50
0
0%		118.50
-1
-0.84%		117.50
-1
-0.84%		118.00
0.5
0.43%		119.50
1.5
1.27%		 　121.50
2
1.67%		121.50
0
0%		121.00
-0.5
-0.41%		118.00
-3
-2.48%		115.00
-3
-2.54%		 117.66
2 月　115.50
0.5
0.43%		116.50
1
0.87%		117.50
1
0.86%		 　　　　　　　　　　　117.50
0
0%		117.50
0
0%		119.50
2
1.7%		 　　118.00
-1.5
-1.26%		 119.00
1
0.85%		 118.03
3 月　118.50
-0.5
-0.42%		118.00
-0.5
-0.42%		118.50
0.5
0.42%		119.50
1
0.84%		 　119.00
-0.5
-0.42%		119.50
0.5
0.42%		119.50
0
0%		119.00
-0.5
-0.42%		120.00
1
0.84%		 　124.00
4
3.33%		124.50
0.5
0.4%		123.50
-1
-0.8%		125.00
1.5
1.21%		126.50
1.5
1.2%		 　128.00
1.5
1.19%		124.50
-3.5
-2.73%		124.00
-0.5
-0.4%		124.00
0
0%		124.50
0.5
0.4%		 　125.50
1
0.8%		127.00
1.5
1.2%		 122.9
4 月126.50
-0.5
-0.39%		 　　　126.50
0
0%		129.00
2.5
1.98%		129.50
0.5
0.39%		129.00
-0.5
-0.39%		 　127.50
-1.5
-1.16%		126.00
-1.5
-1.18%		123.00
-3
-2.38%		121.50
-1.5
-1.22%		123.00
1.5
1.23%		 　124.00
1
0.81%		125.00
1
0.81%		126.50
1.5
1.2%		124.00
-2.5
-1.98%		125.50
1.5
1.21%		 　127.00
1.5
1.2%		127.50
0.5
0.39%		124.50
-3
-2.35%		128.50
4
3.21%		 126.4
5 月　　130.50
2
1.56%		127.00
-3.5
-2.68%		125.00
-2
-1.57%		126.50
1.5
1.2%		130.00
3.5
2.77%		 　126.00
-4
-3.08%		120.50
-5.5
-4.37%		117.00
-3.5
-2.9%		116.00
-1
-0.85%		116.00
0
0%		 　110.00
-6
-5.17%		116.00
6
5.45%		116.50
0.5
0.43%		116.00
-0.5
-0.43%		116.50
0.5
0.43%		 　116.00
-0.5
-0.43%		117.50
1.5
1.29%		117.50
0
0%		116.50
-1
-0.85%		118.00
1.5
1.29%		 118.00
0
0%		119.27
6 月119.50
1.5
1.27%		118.50
-1
-0.84%		119.00
0.5
0.42%		118.50
-0.5
-0.42%		 　118.00
-0.5
-0.42%		117.00
-1
-0.85%		116.00
-1
-0.85%		117.50
1.5
1.29%		117.50
0
0%		 　　118.50
1
0.85%		119.50
1
0.84%		119.00
-0.5
-0.42%		117.50
-1.5
-1.26%		 　116.00
-1.5
-1.28%		116.50
0.5
0.43%		118.00
1.5
1.29%		118.50
0.5
0.42%		120.00
1.5
1.27%		 127.50
7.5
6.25%		122.00
-5.5
-4.31%		121.00
-1
-0.82%		121.50
0.5
0.41%		 119.24
7 月122.50
1
0.82%		125.50
3
2.45%		 　126.00
0.5
0.4%		128.00
2
1.59%		128.00
0
0%		129.00
1
0.78%		127.00
-2
-1.55%		 　126.50
-0.5
-0.39%		125.00
-1.5
-1.19%		126.00
1
0.8%		126.00
0
0%		127.00
1
0.79%		 　125.50
-1.5
-1.18%		124.50
-1
-0.8%		123.00
-1.5
-1.2%		124.50
1.5
1.22%		110.50
-14
-11.24%		 　110.50
0
0%		109.00
-1.5
-1.36%		107.00
-2
-1.83%		107.00
0
0%		105.50
-1.5
-1.4%		 120.59
8 月　104.00
-1.5
-1.42%		102.50
-1.5
-1.44%		101.00
-1.5
-1.46%		102.50
1.5
1.49%		101.00
-1.5
-1.46%		 　100.50
-0.5
-0.5%		98.90
-1.6
-1.59%		97.10
-1.8
-1.82%		97.60
0.5
0.51%		95.30
-2.3
-2.36%		 　96.30
1
1.05%		97.60
1.3
1.35%		97.90
0.3
0.31%		96.00
-1.9
-1.94%		93.80
-2.2
-2.29%		 　95.40
1.6
1.71%		97.50
2.1
2.2%		99.10
1.6
1.64%		97.50
-1.6
-1.61%		97.60
0.1
0.1%		 　97.80
0.2
0.2%		99.00
1.2
1.23%		98.3
9 月99.00
0
0%		98.00
-1
-1.01%		98.00
0
0%		 　96.00
-2
-2.04%		95.70
-0.3
-0.31%		94.10
-1.6
-1.67%		94.40
0.3
0.32%		94.50
0.1
0.11%		 　94.60
0.1
0.11%		95.50
0.9
0.95%		94.70
-0.8
-0.84%		94.80
0.1
0.11%		95.50
0.7
0.74%		 　　　92.60
-2.9
-3.04%		92.70
0.1
0.11%		92.70
0
0%		 　92.80
0.1
0.11%		94.10
1.3
1.4%		93.40
-0.7
-0.74%		93.50
0.1
0.11%		 94.58
10 月92.00
-1.5
-1.6%		 　92.00
0
0%		92.50
0.5
0.54%		92.00
-0.5
-0.54%		94.40
2.4
2.61%		94.00
-0.4
-0.42%		 　　93.30
-0.7
-0.74%		90.80
-2.5
-2.68%		88.70
-2.1
-2.31%		89.70
1
1.13%		 　91.00
1.3
1.45%		92.10
1.1
1.21%		92.00
-0.1
-0.11%		92.00
0
0%		93.70
1.7
1.85%		 　93.70
0
0%		94.30
0.6
0.64%		94.30
0
0%		95.10
0.8
0.85%		97.30
2.2
2.31%		 93.1
11 月97.90
0.6
0.62%		96.10
-1.8
-1.84%		96.00
-0.1
-0.1%		96.30
0.3
0.31%		96.60
0.3
0.31%		 　98.20
1.6
1.66%		97.10
-1.1
-1.12%		97.00
-0.1
-0.1%		96.70
-0.3
-0.31%		97.10
0.4
0.41%		 　97.90
0.8
0.82%		97.70
-0.2
-0.2%		97.90
0.2
0.2%		100.50
2.6
2.66%		99.70
-0.8
-0.8%		 　100.00
0.3
0.3%		98.50
-1.5
-1.5%		98.40
-0.1
-0.1%		98.20
-0.2
-0.2%		97.00
-1.2
-1.22%		 　96.50
-0.5
-0.52%		96.00
-0.5
-0.52%		 97.67
12 月97.10
1.1
1.15%		97.40
0.3
0.31%		97.70
0.3
0.31%		 　97.10
-0.6
-0.61%		97.30
0.2
0.21%		97.70
0.4
0.41%		97.80
0.1
0.1%		97.30
-0.5
-0.51%		 　96.70
-0.6
-0.62%		95.00
-1.7
-1.76%		95.70
0.7
0.74%		98.10
2.4
2.51%		99.10
1
1.02%		 　98.30
-0.8
-0.81%		99.00
0.7
0.71%		99.50
0.5
0.51%		99.90
0.4
0.4%		100.50
0.6
0.6%		 　100.50
0
0%		100.50
0
0%		100.50
0
0%		101.00
0.5
0.5%		　98.32

說明:最高漲幅:6.25%最低跌幅:-11.24% 最高價:130.50最低價:88.70平均價:110.28,灰色底表示週末,漲143天(173.4)元,跌125天(-184.2)元,平盤35天
6%=2,5%=1,3%=7,2%=18,1%=71,0%=79,-0%=1,-1%=2,-2%=2,-3%=9,-4%=22,-5%=36,-6%=53,

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
2021-01-04 6176 1877127 1284 215065146 114.00 115.00 114.00 115.00 1.00 0% 114.50 242 115.00 296 11.30
2021-01-05 6176 4589836 2819 532348231 115.00 117.50 114.00 116.50 1.50 1.3% 116.00 215 116.50 47 11.44
2021-01-07 6176 2146019 1230 247215908 115.50 116.00 114.50 115.00 0.00 -1.29% 115.00 247 115.50 91 11.30
2021-01-08 6176 3761917 2526 432001296 115.50 116.00 114.00 114.50 0.50 -0.43% 114.50 206 115.00 52 11.25
2021-01-11 6176 9559883 5712 1120035496 116.00 119.00 115.50 116.00 1.50 1.31% 116.00 428 116.50 13 11.39
2021-01-12 6176 3104927 2015 360239301 116.50 117.00 115.00 115.50 0.50 -0.43% 115.50 209 116.00 64 11.35
2021-01-13 6176 5545071 3361 649759289 116.00 118.00 116.00 117.50 2.00 1.73% 117.00 596 117.50 269 11.54
2021-01-14 6176 12131658 6875 1450349410 118.00 121.00 117.50 119.00 1.50 1.28% 119.00 280 119.50 59 11.69
2021-01-15 6176 7278731 4405 868871370 120.50 121.00 118.00 119.50 0.50 0.42% 119.00 139 119.50 185 11.74
2021-01-18 6176 4403877 2919 523276307 119.50 120.50 116.50 119.50 0.00 0% 119.50 89 120.00 103 11.74
2021-01-19 6176 3828579 2599 456515108 120.00 120.50 118.50 118.50 1.00 -0.84% 118.50 484 119.00 80 11.64
2021-01-20 6176 10938954 6455 1312496005 119.00 122.50 117.00 117.50 1.00 -0.84% 117.50 82 118.00 78 11.54
2021-01-21 6176 3491500 2282 412803439 119.00 119.50 117.00 118.00 0.50 0.43% 117.50 353 118.00 77 11.59
2021-01-22 6176 5361092 2752 636125251 118.50 119.50 117.50 119.50 1.50 1.27% 119.00 280 119.50 203 11.74
2021-01-25 6176 7042271 4826 849600170 120.00 122.00 118.50 121.50 2.00 1.67% 121.00 324 121.50 194 11.94
2021-01-26 6176 6182182 4067 752688823 122.50 123.00 120.50 121.50 0.00 0% 121.50 6 122.00 1156 11.94
2021-01-27 6176 4076043 2486 495341716 122.50 122.50 121.00 121.00 0.50 -0.41% 121.00 382 121.50 43 11.89
2021-01-28 6176 4710284 2904 555492459 118.50 119.00 117.00 118.00 3.00 -2.48% 117.50 103 118.00 15 11.59
2021-01-29 6176 7020975 4088 812275628 118.00 118.50 113.00 115.00 3.00 -2.54% 115.00 29 115.50 128 11.30
2021-02-02 6176 2327690 1475 267759157 114.50 115.50 114.00 115.50 1.50 0.43% 115.00 17 115.50 48 11.35
2021-02-03 6176 1753761 1239 203608766 116.00 116.50 115.50 116.50 1.00 0.87% 116.00 31 116.50 15 11.44
2021-02-04 6176 1715621 1132 200731226 116.00 117.50 115.50 117.50 1.00 0.86% 117.00 30 117.50 366 11.54
2021-02-17 6176 3558828 1983 418581468 118.00 118.50 116.50 117.50 1.00 0% 117.00 275 117.50 53 11.54
2021-02-18 6176 2629726 1292 308440346 117.50 118.00 116.50 117.50 0.00 0% 117.00 174 117.50 100 11.54
2021-02-19 6176 4312442 2083 510412812 117.50 119.50 116.50 119.50 2.00 1.7% 119.00 63 119.50 146 11.74
2021-02-23 6176 2779628 1658 328444848 118.00 119.00 117.50 118.00 1.00 -1.26% 118.00 267 118.50 263 11.59
2021-02-25 6176 2663099 1832 316262611 118.50 119.00 118.00 119.00 1.50 0.85% 118.50 203 119.00 288 11.69
2021-03-02 6176 5132546 3127 613595296 120.50 121.00 118.50 118.50 1.00 -0.42% 118.50 213 119.00 63 10.54
2021-03-03 6176 3502053 2294 414471488 119.00 119.50 117.00 118.00 0.50 -0.42% 118.00 244 118.50 39 10.50
2021-03-04 6176 3167932 2077 376161747 118.00 119.50 117.50 118.50 0.50 0.42% 118.50 113 119.00 146 10.54
2021-03-05 6176 3183128 2011 379362429 118.00 120.50 117.50 119.50 1.00 0.84% 119.00 21 119.50 95 10.63
2021-03-08 6176 2607773 1728 310756734 120.00 120.50 118.50 119.00 0.50 -0.42% 118.50 133 119.00 41 10.59
2021-03-09 6176 3165339 2127 378411799 119.00 120.50 118.50 119.50 0.50 0.42% 119.50 3 120.00 270 10.63
2021-03-10 6176 3126505 1548 375477671 120.50 121.00 119.50 119.50 0.00 0% 119.50 447 120.00 11 10.63
2021-03-11 6176 4158250 2093 495533001 120.00 120.50 118.50 119.00 0.50 -0.42% 118.50 657 119.00 8 10.59
2021-03-12 6176 3655706 1753 437572950 119.50 120.50 119.00 120.00 1.00 0.84% 119.50 286 120.00 75 10.68
2021-03-15 6176 13295852 7570 1642782410 120.50 126.00 120.00 124.00 4.00 3.33% 123.50 75 124.00 272 11.03
2021-03-16 6176 4616882 2908 573462442 125.00 125.50 123.00 124.50 0.50 0.4% 124.50 39 125.00 919 11.08
2021-03-17 6176 4448684 2854 552793164 124.50 126.00 123.00 123.50 1.00 -0.8% 123.00 114 123.50 26 10.99
2021-03-18 6176 6530149 3443 816395360 124.50 126.50 123.50 125.00 1.50 1.21% 125.00 141 125.50 229 11.12
2021-03-19 6176 5703168 2840 716939875 124.50 126.50 124.00 126.50 1.50 1.2% 126.00 8 126.50 313 11.25
2021-03-22 6176 4734306 3235 603825782 128.00 128.50 126.00 128.00 1.50 1.19% 127.50 64 128.00 171 11.39
2021-03-23 6176 6929464 4146 874849924 129.00 129.50 124.50 124.50 3.50 -2.73% 124.50 62 125.00 46 11.08
2021-03-24 6176 2703349 1581 336628231 124.50 125.50 124.00 124.00 0.50 -0.4% 124.00 280 124.50 13 11.03
2021-03-25 6176 2834119 1824 349240933 123.50 124.00 122.00 124.00 0.00 0% 123.50 8 124.00 206 11.03
2021-03-26 6176 2957919 2092 368533495 124.50 125.00 123.50 124.50 0.50 0.4% 124.50 114 125.00 217 11.08
2021-03-29 6176 3996230 2399 501106369 125.00 126.50 124.00 125.50 1.00 0.8% 125.50 31 126.00 124 11.17
2021-03-30 6176 3438757 2185 435544406 126.00 127.50 125.50 127.00 1.50 1.2% 126.50 75 127.00 143 11.30
2021-04-01 6176 1750426 1091 221640283 128.00 128.00 126.00 126.50 0.50 -0.39% 126.00 235 126.50 73 11.25
2021-04-06 6176 2775424 1636 350889720 127.50 127.50 126.00 126.50 0.00 0% 126.00 28 126.50 5 11.25
2021-04-07 6176 5238261 3148 669687649 126.50 129.00 126.50 129.00 2.50 1.98% 129.00 16 129.50 371 11.48
2021-04-08 6176 4184633 2691 542309872 130.50 130.50 129.00 129.50 0.50 0.39% 129.00 170 129.50 9 11.52
2021-04-09 6176 4828970 2806 619526353 129.50 130.00 127.00 129.00 0.50 -0.39% 129.00 52 129.50 251 11.48
2021-04-12 6176 4061267 2528 518632413 128.50 129.00 127.00 127.50 1.50 -1.16% 127.00 513 127.50 25 11.34
2021-04-13 6176 2843273 1890 360957217 127.00 128.50 126.00 126.00 1.50 -1.18% 126.00 13 126.50 69 11.21
2021-04-14 6176 8905153 5652 1097058659 126.00 126.50 120.50 123.00 3.00 -2.38% 123.00 26 123.50 22 10.94
2021-04-15 6176 5750191 3841 699739031 122.00 123.00 121.00 121.50 1.50 -1.22% 121.50 5 122.00 123 10.81
2021-04-16 6176 2732478 2054 335003679 122.00 123.50 122.00 123.00 1.50 1.23% 122.50 77 123.00 38 10.94
2021-04-19 6176 2717383 1850 334987626 123.50 124.00 122.00 124.00 1.00 0.81% 123.50 89 124.00 70 11.03
2021-04-20 6176 2977280 2001 371522258 124.00 125.50 122.50 125.00 1.00 0.81% 125.00 63 125.50 91 11.12
2021-04-21 6176 3380835 1885 424468882 124.50 127.00 124.00 126.50 1.50 1.2% 126.50 1 127.00 398 11.25
2021-04-22 6176 4478301 2851 563185703 127.00 127.50 124.00 124.00 2.50 -1.98% 124.00 22 124.50 33 11.03
2021-04-23 6176 1241328 916 154887946 124.00 125.50 123.50 125.50 1.50 1.21% 125.00 52 125.50 97 11.17
2021-04-26 6176 3339051 1986 424680742 126.00 128.00 126.00 127.00 1.50 1.2% 127.00 88 127.50 148 11.30
2021-04-27 6176 3732393 2159 477252179 128.00 128.50 127.00 127.50 0.50 0.39% 127.50 92 128.00 50 11.34
2021-04-28 6176 4211028 2478 528907579 128.00 128.00 124.50 124.50 3.00 -2.35% 124.50 286 125.00 3 11.08
2021-04-29 6176 13171616 7942 1708834339 130.00 131.00 128.50 128.50 4.00 3.21% 128.50 234 129.00 126 9.67
2021-05-03 6176 8527329 5222 1112418789 130.00 132.00 129.00 130.50 2.00 1.56% 130.00 68 130.50 180 9.82
2021-05-04 6176 8474323 5325 1082115955 132.00 132.50 124.00 127.00 3.50 -2.68% 126.50 138 127.00 13 9.56
2021-05-05 6176 4179753 2837 527489786 127.00 127.50 125.00 125.00 2.00 -1.57% 125.00 6 125.50 12 9.41
2021-05-06 6176 3243842 1940 407089834 125.00 126.50 124.00 126.50 1.50 1.2% 126.00 11 126.50 92 9.52
2021-05-07 6176 3940841 2610 507984359 126.50 130.00 126.50 130.00 3.50 2.77% 129.50 76 130.00 708 9.78
2021-05-10 6176 4012241 2263 511096094 130.00 130.00 126.00 126.00 4.00 -3.08% 126.00 104 126.50 43 9.48
2021-05-11 6176 7032194 4383 861851714 124.00 125.50 119.00 120.50 5.50 -4.37% 120.50 4 121.00 19 9.07
2021-05-12 6176 7314030 4463 852856008 120.50 120.50 112.00 117.00 3.50 -2.9% 117.00 20 117.50 28 8.80
2021-05-13 6176 5435959 3664 626997604 114.50 118.00 111.50 116.00 1.00 -0.85% 116.00 26 116.50 11 8.73
2021-05-14 6176 4087402 2627 474079557 117.50 118.00 114.00 116.00 0.00 0% 115.50 13 116.00 39 8.73
2021-05-17 6176 4376037 3047 486712704 111.00 114.00 108.50 110.00 6.00 -5.17% 109.50 30 110.00 3 8.28
2021-05-18 6176 2849680 1895 325300058 111.50 116.50 111.00 116.00 6.00 5.45% 116.00 78 116.50 78 8.73
2021-05-19 6176 2106979 1337 244193618 116.00 117.50 114.50 116.50 0.50 0.43% 116.00 400 116.50 58 8.77
2021-05-20 6176 2147016 1543 248264780 117.00 117.00 114.50 116.00 0.50 -0.43% 115.50 30 116.00 18 8.73
2021-05-21 6176 2165941 1445 251864618 117.00 118.00 115.50 116.50 0.50 0.43% 116.00 53 116.50 26 8.77
2021-05-24 6176 1405846 903 162519032 115.00 116.50 114.00 116.00 0.50 -0.43% 116.00 37 116.50 57 8.73
2021-05-25 6176 2230212 1323 262287553 117.00 119.00 116.50 117.50 1.50 1.29% 117.50 2 118.00 79 8.84
2021-05-26 6176 927904 576 109166560 117.50 118.50 117.00 117.50 0.00 0% 117.50 119 118.00 106 8.84
2021-05-27 6176 2040858 1173 238004162 117.50 117.50 116.00 116.50 1.00 -0.85% 116.50 30 117.00 15 8.77
2021-05-28 6176 1410426 836 165652426 117.50 118.00 116.50 118.00 1.50 1.29% 117.50 330 118.00 22 8.88
2021-05-31 6176 2591369 1940 304628676 119.00 119.00 117.00 118.00 0.00 0% 117.50 143 118.00 71 8.88
2021-06-01 6176 1733614 1140 206759484 118.50 120.00 118.00 119.50 1.50 1.27% 119.50 56 120.00 173 8.99
2021-06-02 6176 1289605 1008 153537257 120.00 120.50 118.00 118.50 1.00 -0.84% 118.50 15 119.00 19 8.92
2021-06-03 6176 926920 611 110516317 118.50 120.00 118.50 119.00 0.50 0.42% 119.00 74 119.50 57 8.95
2021-06-04 6176 967763 726 114503530 118.50 119.00 118.00 118.50 0.50 -0.42% 118.00 206 118.50 2 8.92
2021-06-07 6176 1991554 1138 234475106 119.00 119.50 116.50 118.00 0.50 -0.42% 117.50 104 118.00 8 8.88
2021-06-08 6176 1792304 1279 210692414 118.00 119.00 117.00 117.00 1.00 -0.85% 117.00 261 117.50 20 8.80
2021-06-09 6176 2014718 1547 233701609 116.00 116.50 115.50 116.00 1.00 -0.85% 115.50 795 116.00 7 8.73
2021-06-10 6176 1100048 758 128689225 116.00 117.50 116.00 117.50 1.50 1.29% 117.00 29 117.50 67 8.84
2021-06-11 6176 884330 771 103993802 117.50 118.00 117.00 117.50 0.00 0% 117.50 78 118.00 88 8.84
2021-06-15 6176 1789580 1214 212427585 118.00 119.50 118.00 118.50 1.00 0.85% 118.50 101 119.00 29 8.92
2021-06-16 6176 2471671 1677 295170292 119.00 120.00 118.50 119.50 1.00 0.84% 119.00 59 119.50 30 8.99
2021-06-17 6176 1987887 1307 235847761 119.00 119.50 118.00 119.00 0.50 -0.42% 119.00 8 119.50 65 8.95
2021-06-18 6176 3185967 1628 376178194 119.00 119.50 117.50 117.50 1.50 -1.26% 117.50 213 118.50 33 8.84
2021-06-21 6176 2184271 1507 254824356 117.50 118.50 116.00 116.00 1.50 -1.28% 116.00 723 116.50 20 8.73
2021-06-22 6176 1332287 1066 155257572 117.00 117.50 116.00 116.50 0.50 0.43% 116.50 13 117.00 94 8.77
2021-06-23 6176 2110617 1318 248601027 117.00 118.50 116.50 118.00 1.50 1.29% 117.50 92 118.00 19 8.88
2021-06-24 6176 2265114 1208 268035480 118.50 119.00 118.00 118.50 0.50 0.42% 118.00 192 118.50 18 8.92
2021-06-25 6176 3916761 2574 469264975 119.00 121.00 118.50 120.00 1.50 1.27% 120.00 12 120.50 36 9.03
2021-06-27 6176 33000 33 4127000 120.00 132.00 117.50 127.50 7.50 6.25% 127.00 12 129.50 36 9.59
2021-06-28 6176 2725732 1965 331676966 120.50 122.50 120.00 122.00 2.00 -4.31% 122.00 11 122.50 225 9.18
2021-06-29 6176 1687742 1217 204459018 122.00 122.50 120.50 121.00 1.00 -0.82% 120.50 156 121.00 47 9.10
2021-06-30 6176 2100277 1366 254049001 121.00 122.00 120.00 121.50 0.50 0.41% 121.00 33 121.50 12 9.14
2021-07-01 6176 3090468 2054 378458826 121.50 123.00 121.00 122.50 1.00 0.82% 122.50 315 123.00 170 9.22
2021-07-02 6176 5299209 3156 662387036 122.50 126.00 122.00 125.50 3.00 2.45% 125.00 357 125.50 50 9.44
2021-07-05 6176 3419527 2159 431006939 126.00 127.00 125.50 126.00 0.50 0.4% 126.00 49 126.50 235 9.48
2021-07-06 6176 5712690 3450 728059752 126.50 128.50 125.50 128.00 2.00 1.59% 127.50 166 128.00 157 9.63
2021-07-07 6176 5383789 2762 687796638 127.50 128.50 126.00 128.00 0.00 0% 128.00 31 128.50 356 9.63
2021-07-08 6176 8194475 3935 1059418671 129.00 130.50 128.00 129.00 1.00 0.78% 128.50 133 129.00 114 9.71
2021-07-09 6176 5794880 3011 736792224 127.50 128.50 126.50 127.00 2.00 -1.55% 126.50 452 127.00 1 9.56
2021-07-12 6176 4949560 2682 626268031 128.00 128.00 125.50 126.50 0.50 -0.39% 126.00 124 126.50 34 9.52
2021-07-13 6176 5608733 3788 703799373 127.50 127.50 124.50 125.00 1.50 -1.19% 125.00 40 125.50 370 9.41
2021-07-14 6176 4545560 2808 569365912 125.00 126.50 124.50 126.00 1.00 0.8% 125.50 7 126.00 51 9.48
2021-07-15 6176 2458159 1560 309077091 125.50 127.00 125.00 126.00 0.00 0% 125.50 179 126.00 560 9.48
2021-07-16 6176 2782024 1907 352820506 126.00 127.50 125.50 127.00 1.00 0.79% 127.00 135 127.50 147 9.56
2021-07-19 6176 3953722 1902 498669858 127.00 127.00 125.50 125.50 1.50 -1.18% 125.50 187 126.00 99 9.44
2021-07-20 6176 4756963 2657 591225053 125.00 125.50 123.50 124.50 1.00 -0.8% 124.00 31 124.50 38 9.37
2021-07-21 6176 5041787 2665 622786916 125.00 125.50 122.00 123.00 1.50 -1.2% 122.50 25 123.00 65 9.26
2021-07-22 6176 7458000 3102 924357500 123.50 124.50 123.00 124.50 1.50 1.22% 124.00 209 124.50 48 9.37
2021-07-23 6176 15835864 8606 1764458787 112.00 112.50 110.00 110.50 0.00 -11.24% 110.50 604 111.00 38 8.31
2021-07-26 6176 3175062 2317 352087407 111.00 112.00 110.00 110.50 0.00 0% 110.50 57 111.00 8 8.31
2021-07-27 6176 2929346 2236 321493853 111.00 111.50 109.00 109.00 1.50 -1.36% 109.00 221 109.50 41 8.20
2021-07-28 6176 3682358 2805 394248507 108.50 109.00 106.00 107.00 2.00 -1.83% 107.00 3 107.50 16 8.05
2021-07-29 6176 2996354 2203 319306658 107.00 108.00 106.00 107.00 0.00 0% 106.50 380 107.00 658 8.05
2021-07-30 6176 2914927 2240 309110826 107.00 107.00 105.50 105.50 1.50 -1.4% 105.50 512 106.00 58 7.94
2021-08-02 6176 4670803 3743 485815294 105.50 105.50 103.00 104.00 1.50 -1.42% 103.50 81 104.00 59 8.83
2021-08-03 6176 6170792 4789 628042065 103.00 103.50 101.00 102.50 1.50 -1.44% 102.50 95 103.00 418 8.70
2021-08-04 6176 5572203 3967 564472884 101.50 103.00 100.50 101.00 1.50 -1.46% 101.00 150 101.50 69 8.57
2021-08-05 6176 3762343 2815 383605954 101.50 103.00 101.50 102.50 1.50 1.49% 102.50 73 103.00 136 8.70
2021-08-06 6176 4510254 3270 456699764 103.00 103.00 100.50 101.00 1.50 -1.46% 101.00 29 101.50 206 8.57
2021-08-09 6176 2453666 1983 247260360 101.00 101.50 100.00 100.50 0.50 -0.5% 100.00 714 100.50 12 8.53
2021-08-10 6176 4344818 3957 431586316 101.00 101.00 98.20 98.90 1.60 -1.59% 98.80 10 98.90 8 8.40
2021-08-11 6176 3935070 3205 384272264 99.00 99.10 97.00 97.10 1.80 -1.82% 97.10 3 97.20 18 8.24
2021-08-12 6176 1449423 1213 141632576 97.10 98.30 97.00 97.60 0.50 0.51% 97.60 11 97.70 2 8.29
2021-08-13 6176 3005437 2780 289279679 98.00 98.00 95.30 95.30 2.30 -2.36% 95.30 5 95.40 2 8.09
2021-08-16 6176 2640183 1826 253934830 95.30 97.00 95.10 96.30 1.00 1.05% 96.20 4 96.30 3 8.17
2021-08-17 6176 3977164 2170 386318277 97.70 97.80 96.20 97.60 1.30 1.35% 97.50 3 97.60 56 8.29
2021-08-18 6176 2861955 2041 278441364 97.10 97.90 96.40 97.90 0.30 0.31% 97.90 6 98.00 39 8.31
2021-08-19 6176 2385118 1808 229693087 97.60 97.70 95.70 96.00 1.90 -1.94% 96.00 25 96.10 26 8.15
2021-08-20 6176 3038449 2578 286546008 95.30 95.60 93.80 93.80 2.20 -2.29% 93.80 63 94.00 10 7.96
2021-08-23 6176 2664564 1398 253869847 94.30 96.00 94.20 95.40 1.60 1.71% 95.40 15 95.50 5 8.10
2021-08-24 6176 2213470 1769 216022333 96.40 98.30 96.30 97.50 2.10 2.2% 97.50 57 97.60 1 8.28
2021-08-25 6176 2579619 2354 254565965 98.20 99.20 97.80 99.10 1.60 1.64% 99.00 9 99.10 18 8.41
2021-08-26 6176 1749566 1484 171059115 99.40 99.50 97.30 97.50 1.60 -1.61% 97.50 45 97.60 1 8.28
2021-08-27 6176 777873 710 75919046 97.20 98.10 97.00 97.60 0.10 0.1% 97.60 21 97.70 11 8.29
2021-08-30 6176 708841 687 69449708 98.00 98.40 97.70 97.80 0.20 0.2% 97.80 25 97.90 7 8.30
2021-08-31 6176 1343873 895 132603618 97.80 99.50 97.80 99.00 1.20 1.23% 99.00 18 99.10 1 8.40
2021-09-01 6176 1323521 1187 131114181 99.00 99.60 98.70 99.00 0.00 0% 99.00 17 99.20 93 8.40
2021-09-02 6176 1031774 902 101532502 99.20 99.30 98.00 98.00 1.00 -1.01% 97.90 27 98.10 12 8.32
2021-09-03 6176 1233863 1014 121332691 98.30 99.00 97.90 98.00 0.00 0% 97.90 22 98.00 16 8.32
2021-09-06 6176 1749663 1716 169206099 98.40 98.40 96.00 96.00 2.00 -2.04% 96.00 38 96.10 17 8.15
2021-09-07 6176 730386 757 70108129 96.10 96.80 95.50 95.70 0.30 -0.31% 95.70 9 95.80 1 8.12
2021-09-08 6176 1618314 1650 153161212 96.00 96.00 94.00 94.10 1.60 -1.67% 94.10 29 94.20 1 7.99
2021-09-09 6176 1399837 1160 131655217 94.00 94.80 93.50 94.40 0.30 0.32% 94.30 32 94.40 13 8.01
2021-09-10 6176 1061404 926 100246137 94.70 94.70 94.00 94.50 0.10 0.11% 94.50 87 94.60 10 8.02
2021-09-13 6176 1607756 1199 151578775 94.60 94.60 93.80 94.60 0.10 0.11% 94.60 16 94.70 10 8.03
2021-09-14 6176 1328135 1174 126882664 95.00 96.00 94.70 95.50 0.90 0.95% 95.50 1 95.60 1 8.11
2021-09-15 6176 1094099 984 103789942 95.50 95.50 94.70 94.70 0.80 -0.84% 94.70 20 94.90 27 8.04
2021-09-16 6176 777305 651 73731988 94.80 95.20 94.70 94.80 0.10 0.11% 94.70 52 94.80 14 8.05
2021-09-17 6176 1316000 598 125377600 94.90 95.70 94.70 95.50 0.70 0.74% 95.50 15 95.60 13 8.11
2021-09-22 6176 4194008 3140 392308977 94.50 95.00 92.60 92.60 2.90 -3.04% 92.60 1 93.00 4 7.86
2021-09-23 6176 2169765 1772 201866610 93.60 93.90 92.70 92.70 0.10 0.11% 92.70 23 92.90 1 7.87
2021-09-24 6176 2508883 1884 233533676 93.20 93.60 92.70 92.70 0.00 0% 92.70 108 93.00 19 7.87
2021-09-27 6176 2170310 1558 201401501 93.00 93.40 92.30 92.80 0.10 0.11% 92.80 16 92.90 17 7.88
2021-09-28 6176 1693116 1154 159190686 92.80 94.70 92.80 94.10 1.30 1.4% 94.10 10 94.20 20 7.99
2021-09-29 6176 1822113 1441 170545846 93.50 94.20 93.20 93.40 0.70 -0.74% 93.40 13 93.70 17 7.93
2021-09-30 6176 1230260 955 114663234 93.30 93.80 92.60 93.50 0.10 0.11% 93.50 5 93.60 10 7.94
2021-10-01 6176 1935293 1707 178937363 92.80 93.10 92.00 92.00 1.50 -1.6% 92.00 260 92.10 1 7.81
2021-10-04 6176 1234257 1047 113465095 92.70 92.70 91.40 92.00 0.00 0% 92.00 29 92.10 14 7.81
2021-10-05 6176 999336 850 92078819 91.60 93.10 90.90 92.50 0.50 0.54% 92.50 1 92.60 19 7.85
2021-10-06 6176 1245531 945 115498054 92.50 93.70 92.00 92.00 0.50 -0.54% 92.00 48 92.30 23 7.81
2021-10-07 6176 1570696 1241 147738938 92.90 94.60 92.90 94.40 2.40 2.61% 94.30 1 94.40 24 8.01
2021-10-08 6176 828907 742 78364693 94.70 95.00 94.00 94.00 0.40 -0.42% 94.00 39 94.40 14 7.98
2021-10-12 6176 1420079 1014 132113307 93.60 93.70 92.30 93.30 0.70 -0.74% 93.30 5 93.40 16 7.92
2021-10-13 6176 3801043 2797 347347855 93.50 93.60 90.60 90.80 2.50 -2.68% 90.70 33 90.80 24 7.71
2021-10-14 6176 4128248 3643 368172662 91.70 91.70 88.30 88.70 2.10 -2.31% 88.70 16 88.80 4 7.53
2021-10-15 6176 2214748 1710 198142524 89.30 90.00 89.00 89.70 1.00 1.13% 89.70 1 89.80 60 7.61
2021-10-18 6176 1742105 1332 158332885 89.90 91.70 89.90 91.00 1.30 1.45% 91.00 3 91.10 26 7.72
2021-10-19 6176 1275855 987 116756295 91.00 92.10 90.60 92.10 1.10 1.21% 92.00 6 92.10 9 7.82
2021-10-20 6176 2089255 1652 191881000 92.50 92.60 91.40 92.00 0.10 -0.11% 91.90 8 92.00 19 7.81
2021-10-21 6176 1863134 1123 171790285 91.60 93.10 91.60 92.00 0.00 0% 91.90 33 92.00 38 7.81
2021-10-22 6176 2193625 1599 204902746 93.00 94.00 92.00 93.70 1.70 1.85% 93.70 28 93.80 15 7.95
2021-10-25 6176 1112118 995 104178695 93.10 94.50 93.10 93.70 0.00 0% 93.60 1 93.70 2 7.95
2021-10-26 6176 703315 577 66236285 93.80 94.40 93.80 94.30 0.60 0.64% 94.20 31 94.30 59 8.01
2021-10-27 6176 739019 633 69584365 94.30 94.50 93.70 94.30 0.00 0% 94.30 53 94.40 32 8.01
2021-10-28 6176 1339837 1148 127318745 94.30 95.30 94.00 95.10 0.80 0.85% 95.10 4 95.20 66 8.07
2021-10-29 6176 4234356 3257 412842943 97.00 99.00 96.90 97.30 2.20 2.31% 97.30 43 97.40 16 8.25
2021-11-01 6176 1873665 1542 182149755 97.30 97.90 96.50 97.90 0.60 0.62% 97.80 8 97.90 11 8.30
2021-11-02 6176 2301356 1974 223412014 98.30 98.40 96.10 96.10 1.80 -1.84% 96.10 49 96.30 3 8.15
2021-11-03 6176 1617983 1284 155512222 96.50 96.60 95.70 96.00 0.10 -0.1% 95.90 47 96.00 65 8.14
2021-11-04 6176 1411804 1227 136503400 96.00 97.10 96.00 96.30 0.30 0.31% 96.30 12 96.40 1 8.17
2021-11-05 6176 1417125 1595 136618144 96.60 97.00 95.90 96.60 0.30 0.31% 96.60 5 96.70 15 8.19
2021-11-08 6176 2205503 1816 216074309 96.70 98.50 96.70 98.20 1.60 1.66% 98.20 7 98.30 32 8.33
2021-11-09 6176 2412479 2158 234638496 98.50 98.50 96.70 97.10 1.10 -1.12% 97.10 7 97.50 1 8.24
2021-11-10 6176 1800336 1348 174090471 97.20 97.40 96.20 97.00 0.10 -0.1% 96.90 8 97.00 3 8.23
2021-11-11 6176 1312688 1083 126958069 96.70 97.10 96.30 96.70 0.30 -0.31% 96.70 10 96.80 16 8.20
2021-11-12 6176 1535652 1123 149065014 97.00 97.40 96.80 97.10 0.40 0.41% 97.10 17 97.20 14 8.24
2021-11-15 6176 2160795 1539 211089452 97.30 98.20 97.20 97.90 0.80 0.82% 97.90 9 98.00 9 8.30
2021-11-16 6176 2123245 1721 208226081 98.30 98.60 97.50 97.70 0.20 -0.2% 97.60 13 97.70 14 8.29
2021-11-17 6176 2015111 1672 197454203 97.70 98.40 97.50 97.90 0.20 0.2% 97.90 26 98.00 14 8.30
2021-11-18 6176 5619180 4264 563147623 98.20 102.50 98.10 100.50 2.60 2.66% 100.00 436 100.50 14 8.52
2021-11-19 6176 3128380 2645 313645462 101.50 102.00 99.50 99.70 0.80 -0.8% 99.60 49 99.70 2 8.46
2021-11-22 6176 1600839 1273 159985518 100.00 100.50 99.50 100.00 0.30 0.3% 100.00 16 100.50 202 8.48
2021-11-23 6176 2356163 2014 233269873 100.00 100.50 98.30 98.50 1.50 -1.5% 98.50 33 98.60 10 8.35
2021-11-24 6176 1499451 1280 147000222 98.50 98.50 97.50 98.40 0.10 -0.1% 98.30 6 98.40 8 8.35
2021-11-25 6176 865807 759 85165269 98.70 98.70 98.10 98.20 0.20 -0.2% 98.10 66 98.20 1 8.33
2021-11-26 6176 1966245 1558 191258233 98.00 98.10 96.90 97.00 1.20 -1.22% 96.90 3 97.00 4 8.23
2021-11-29 6176 1442758 1306 138651002 96.00 96.90 95.10 96.50 0.50 -0.52% 96.50 32 96.60 1 8.18
2021-11-30 6176 1548102 1248 149975247 97.10 97.60 96.00 96.00 0.50 -0.52% 96.00 12 96.70 20 8.14
2021-12-01 6176 857532 722 83066564 96.10 97.60 96.00 97.10 1.10 1.15% 97.10 2 97.20 7 8.24
2021-12-02 6176 856829 748 83358720 96.70 97.50 96.70 97.40 0.30 0.31% 97.40 1 97.50 1 8.26
2021-12-03 6176 897969 763 87512740 97.60 97.80 97.00 97.70 0.30 0.31% 97.60 5 97.70 17 8.29
2021-12-06 6176 1861070 1523 180692625 97.60 97.60 96.80 97.10 0.60 -0.61% 97.10 14 97.30 9 8.24
2021-12-07 6176 984063 801 95778980 97.10 97.90 97.00 97.30 0.20 0.21% 97.30 15 97.40 8 8.25
2021-12-08 6176 1075456 959 105091382 97.90 97.90 97.50 97.70 0.40 0.41% 97.60 26 97.70 1 8.29
2021-12-09 6176 1580530 1203 154829464 97.90 98.60 97.30 97.80 0.10 0.1% 97.70 64 97.80 10 8.30
2021-12-10 6176 1092788 1030 106398358 98.00 98.00 97.10 97.30 0.50 -0.51% 97.30 1 97.40 3 8.25
2021-12-13 6176 1443530 1226 139951571 97.70 97.70 96.70 96.70 0.60 -0.62% 96.70 43 96.80 13 8.20
2021-12-14 6176 3040860 2779 290138027 96.50 96.80 95.00 95.00 1.70 -1.76% 95.00 208 95.10 13 8.06
2021-12-15 6176 1379080 1375 131984941 95.00 96.20 94.70 95.70 0.70 0.74% 95.70 7 96.00 18 8.12
2021-12-16 6176 2703380 2258 263802611 96.50 98.20 96.40 98.10 2.40 2.51% 98.00 6 98.10 2 8.32
2021-12-17 6176 3824778 2952 378254707 97.70 99.30 97.50 99.10 1.00 1.02% 99.00 4 99.10 23 8.41
2021-12-20 6176 2168805 2977 213921579 98.90 99.00 98.20 98.30 0.80 -0.81% 98.30 39 98.70 3 8.34
2021-12-21 6176 2379621 1932 235412276 98.20 99.30 97.70 99.00 0.70 0.71% 99.00 17 99.10 35 8.40
2021-12-22 6176 2379645 1692 235937068 99.30 99.60 98.50 99.50 0.50 0.51% 99.30 1 99.50 46 8.44
2021-12-23 6176 2656371 2071 265528163 100.00 101.00 99.60 99.90 0.40 0.4% 99.80 3 99.90 5 8.47
2021-12-24 6176 1883572 1478 188322895 99.90 100.50 99.50 100.50 0.60 0.6% 100.00 26 100.50 261 8.52
2021-12-27 6176 1268278 848 127234363 101.00 101.00 100.00 100.50 0.00 0% 100.00 164 100.50 198 8.52
2021-12-28 6176 1577570 1249 157972361 100.50 101.00 99.90 100.50 0.00 0% 100.00 53 100.50 137 8.52
2021-12-29 6176 1660128 1273 166329417 100.50 101.00 100.00 100.50 0.00 0% 100.00 124 100.50 79 8.52
2021-12-30 6176 2471854 1419 248723353 100.50 101.00 100.00 101.00 0.50 0.5% 100.50 247 101.00 289 8.57