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　　101.50
0
0%		102.00
0.5
0.49%		101.50
-0.5
-0.49%		101.50
0
0%		101.50
0
0%		 　101.50
0
0%		101.00
-0.5
-0.49%		101.00
0
0%		101.00
0
0%		101.00
0
0%		 　102.50
1.5
1.49%		105.00
2.5
2.44%		104.00
-1
-0.95%		103.50
-0.5
-0.48%		101.00
-2.5
-2.42%		 　101.50
0.5
0.5%		101.00
-0.5
-0.49%		101.50
0.5
0.5%		 101.98
2 月　　　　　　102.50
1
0.99%		103.00
0.5
0.49%		103.50
0.5
0.49%		103.50
0
0%		103.00
-0.5
-0.48%		 　101.00
-2
-1.94%		101.50
0.5
0.5%		101.00
-0.5
-0.49%		101.00
0
0%		101.50
0.5
0.5%		 　102.00
0.5
0.49%		100.50
-1.5
-1.47%		100.50
0
0%		99.80
-0.7
-0.7%		100.50
0.7
0.7%		 101.6
3 月101.50
1
1%		102.50
1
0.99%		103.00
0.5
0.49%		 　　100.50
-2.5
-2.43%		100.50
0
0%		101.00
0.5
0.5%		102.50
1.5
1.49%		101.50
-1
-0.98%		 　101.00
-0.5
-0.49%		100.00
-1
-0.99%		100.50
0.5
0.5%		102.00
1.5
1.49%		102.00
0
0%		 　101.50
-0.5
-0.49%		102.50
1
0.99%		102.50
0
0%		103.00
0.5
0.49%		103.00
0
0%		 　103.50
0.5
0.49%		104.50
1
0.97%		104.00
-0.5
-0.48%		103.50
-0.5
-0.48%		102.04
4 月103.00
-0.5
-0.48%		 　　　102.50
-0.5
-0.49%		101.50
-1
-0.98%		102.50
1
0.99%		 　101.50
-1
-0.98%		102.50
1
0.99%		103.00
0.5
0.49%		104.50
1.5
1.46%		104.50
0
0%		 　104.50
0
0%		105.00
0.5
0.48%		105.50
0.5
0.48%		106.50
1
0.95%		107.50
1
0.94%		 　105.00
-2.5
-2.33%		105.50
0.5
0.48%		104.50
-1
-0.95%		103.00
-1.5
-1.44%		102.50
-0.5
-0.49%		 103.78
5 月　　103.00
0.5
0.49%		103.00
0
0%		104.00
1
0.97%		104.00
0
0%		 　102.00
-2
-1.92%		101.50
-0.5
-0.49%		100.00
-1.5
-1.48%		100.00
0
0%		101.50
1.5
1.5%		 　103.00
1.5
1.48%		103.00
0
0%		103.00
0
0%		103.00
0
0%		103.50
0.5
0.49%		 　104.00
0.5
0.48%		104.50
0.5
0.48%		104.00
-0.5
-0.48%		104.50
0.5
0.48%		103.50
-1
-0.96%		 　104.50
1
0.97%		104.50
0
0%		103.1
6 月106.50
2
1.91%		105.50
-1
-0.94%		 　　106.00
0.5
0.47%		106.00
0
0%		106.50
0.5
0.47%		105.50
-1
-0.94%		106.00
0.5
0.47%		 　105.50
-0.5
-0.47%		105.50
0
0%		105.50
0
0%		104.50
-1
-0.95%		105.00
0.5
0.48%		 　101.00
-4
-3.81%		102.50
1.5
1.49%		100.50
-2
-1.95%		97.60
-2.9
-2.89%		86.70
-10.9
-11.17%		 　87.10
0.4
0.46%		88.30
1.2
1.38%		87.90
-0.4
-0.45%		86.80
-1.1
-1.25%		 99.57
7 月82.90
-3.9
-4.49%		 　83.00
0.1
0.12%		83.00
0
0%		82.00
-1
-1.2%		82.30
0.3
0.37%		83.90
1.6
1.94%		 　84.10
0.2
0.24%		83.40
-0.7
-0.83%		84.00
0.6
0.72%		83.40
-0.6
-0.71%		84.50
1.1
1.32%		 　84.80
0.3
0.36%		85.20
0.4
0.47%		85.80
0.6
0.7%		86.70
0.9
1.05%		87.20
0.5
0.58%		 　88.40
1.2
1.38%		87.70
-0.7
-0.79%		88.70
1
1.14%		88.80
0.1
0.11%		93.30
4.5
5.07%		 85.92
8 月93.20
-0.1
-0.11%		92.60
-0.6
-0.64%		93.40
0.8
0.86%		93.00
-0.4
-0.43%		94.60
1.6
1.72%		 　96.50
1.9
2.01%		99.10
2.6
2.69%		99.50
0.4
0.4%		100.50
1
1.01%		100.50
0
0%		 　100.00
-0.5
-0.5%		101.00
1
1%		100.00
-1
-0.99%		100.50
0.5
0.5%		100.50
0
0%		 　101.00
0.5
0.5%		100.00
-1
-0.99%		99.80
-0.2
-0.2%		99.00
-0.8
-0.8%		99.60
0.6
0.61%		 　98.20
-1.4
-1.41%		99.40
1.2
1.22%		100.50
1.1
1.11%		98.45
9 月99.50
-1
-1%		100.00
0.5
0.5%		 　96.50
-3.5
-3.5%		95.50
-1
-1.04%		96.00
0.5
0.52%		98.80
2.8
2.92%		 　　99.70
0.9
0.91%		99.60
-0.1
-0.1%		98.80
-0.8
-0.8%		99.00
0.2
0.2%		101.00
2
2.02%		 　98.90
-2.1
-2.08%		100.50
1.6
1.62%		100.50
0
0%		98.30
-2.2
-2.19%		98.40
0.1
0.1%		 　96.30
-2.1
-2.13%		100.50
4.2
4.36%		100.50
0
0%		100.00
-0.5
-0.5%		100.50
0.5
0.5%		 98.8
10 月　　98.60
-1.9
-1.89%		98.00
-0.6
-0.61%		97.80
-0.2
-0.2%		98.30
0.5
0.51%		99.00
0.7
0.71%		 　　97.20
-1.8
-1.82%		97.40
0.2
0.21%		94.70
-2.7
-2.77%		96.00
1.3
1.37%		 　97.80
1.8
1.88%		98.50
0.7
0.72%		98.50
0
0%		96.30
-2.2
-2.23%		95.80
-0.5
-0.52%		 　96.40
0.6
0.63%		93.20
-3.2
-3.32%		92.90
-0.3
-0.32%		94.60
1.7
1.83%		95.60
1
1.06%		 98.40
2.8
2.93%		96.93
11 月98.20
-0.2
-0.2%		99.90
1.7
1.73%		99.90
0
0%		99.10
-0.8
-0.8%		 　98.60
-0.5
-0.5%		99.20
0.6
0.61%		101.50
2.3
2.32%		101.00
-0.5
-0.49%		101.50
0.5
0.5%		 　102.50
1
0.99%		103.50
1
0.98%		103.50
0
0%		104.50
1
0.97%		104.00
-0.5
-0.48%		 　102.00
-2
-1.92%		104.00
2
1.96%		104.00
0
0%		103.50
-0.5
-0.48%		102.00
-1.5
-1.45%		 　102.00
0
0%		104.00
2
1.96%		105.00
1
0.96%		 102.02
12 月106.00
1
0.95%		106.00
0
0%		 　106.00
0
0%		105.50
-0.5
-0.47%		105.00
-0.5
-0.47%		106.00
1
0.95%		106.00
0
0%		 　106.00
0
0%		70.20
-35.8
-33.77%		103.50
33.3
47.44%		104.50
1
0.97%		107.00
2.5
2.39%		 105.00
-2
-1.87%		109.00
4
3.81%		107.00
-2
-1.83%		106.50
-0.5
-0.47%		105.50
-1
-0.94%		106.00
0.5
0.47%		 　105.00
-1
-0.94%		105.50
0.5
0.48%		104.50
-1
-0.95%		106.00
1.5
1.44%		105.00
-1
-0.94%		　104.4

說明:最高漲幅:47.44%最低跌幅:-33.77% 最高價:109.00最低價:70.20平均價:99.82,灰色底表示週末,漲150天(184.9)元,跌115天(-186.3)元,平盤45天
47%=1,5%=1,4%=2,3%=5,2%=17,1%=81,0%=88,-0%=1,-1%=1,-2%=3,-3%=6,-4%=25,-5%=36,-6%=43,

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
2022-01-03 6176 1925724 1410 195074967 101.00 102.00 100.50 101.50 0.50 0% 101.00 62 101.50 201 8.61
2022-01-04 6176 2110690 1633 215268665 102.00 102.50 101.50 102.00 0.50 0.49% 101.50 379 102.00 13 8.65
2022-01-05 6176 1597131 1247 162614967 102.00 102.50 101.00 101.50 0.50 -0.49% 101.50 7 102.00 226 8.61
2022-01-06 6176 1141237 1015 115366609 100.50 101.50 100.50 101.50 0.00 0% 101.00 55 101.50 99 8.61
2022-01-07 6176 1715491 1197 173147782 102.00 102.00 100.00 101.50 0.00 0% 101.00 6 101.50 337 8.61
2022-01-10 6176 1241235 876 125443907 101.50 102.00 100.50 101.50 0.00 0% 101.00 22 101.50 598 8.61
2022-01-11 6176 1251241 863 126151146 101.00 101.00 100.50 101.00 0.50 -0.49% 100.50 397 101.00 33 8.57
2022-01-12 6176 1723219 1051 173844656 101.50 102.00 100.50 101.00 0.00 0% 100.50 223 101.00 56 8.57
2022-01-13 6176 1729723 1067 174076558 101.00 101.50 100.00 101.00 0.00 0% 100.50 113 101.00 276 8.57
2022-01-14 6176 1556321 1028 156732605 101.00 101.50 100.00 101.00 0.00 0% 101.00 26 101.50 603 8.57
2022-01-17 6176 2921938 1728 296499723 100.50 102.50 100.50 102.50 1.50 1.49% 102.00 65 102.50 313 8.69
2022-01-18 6176 6631379 4785 695927716 103.00 106.50 103.00 105.00 2.50 2.44% 104.50 87 105.00 34 8.91
2022-01-19 6176 2557716 3180 266885067 104.00 105.50 103.50 104.00 1.00 -0.95% 104.00 70 104.50 81 8.82
2022-01-20 6176 1503037 1294 155549867 104.00 104.50 102.50 103.50 0.50 -0.48% 103.50 9 104.00 262 8.78
2022-01-21 6176 3921177 2730 396984979 102.50 102.50 100.50 101.00 2.50 -2.42% 101.00 1 101.50 186 8.57
2022-01-24 6176 2167609 1638 217374402 100.00 101.50 99.30 101.50 0.50 0.5% 101.00 103 101.50 27 8.61
2022-01-25 6176 2468392 1532 248012204 100.50 101.50 99.90 101.00 0.50 -0.49% 100.50 26 101.00 80 8.57
2022-01-26 6176 1594233 1028 161277767 100.50 101.50 100.50 101.50 0.50 0.5% 101.50 5 102.00 270 8.61
2022-02-07 6176 2113764 1818 215536410 102.00 103.00 101.00 102.50 1.00 0.99% 102.50 5 103.00 321 8.69
2022-02-08 6176 1971023 1833 203158691 102.50 104.00 102.00 103.00 0.50 0.49% 103.00 108 103.50 296 8.74
2022-02-09 6176 2405990 1651 248284770 103.50 103.50 102.50 103.50 0.50 0.49% 103.00 142 103.50 75 8.78
2022-02-10 6176 1476518 963 152207018 103.50 103.50 102.50 103.50 0.00 0% 103.00 23 103.50 436 8.78
2022-02-11 6176 1325064 861 136243155 102.50 103.00 102.50 103.00 0.50 -0.48% 102.50 251 103.00 84 8.74
2022-02-14 6176 2772938 1803 279338068 101.00 101.50 100.00 101.00 2.00 -1.94% 100.50 37 101.00 1 8.57
2022-02-15 6176 1004405 789 101597918 101.00 101.50 100.50 101.50 0.50 0.5% 101.00 77 101.50 148 8.61
2022-02-16 6176 1544943 1491 156712536 102.00 102.50 101.00 101.00 0.50 -0.49% 101.00 189 101.50 188 8.57
2022-02-17 6176 1901130 1189 192436185 101.00 102.00 100.50 101.00 0.00 0% 101.00 2 101.50 104 8.57
2022-02-18 6176 1086971 729 109790499 100.50 101.50 100.00 101.50 0.50 0.5% 101.00 130 101.50 149 8.61
2022-02-21 6176 996354 683 101081225 100.50 102.00 100.50 102.00 0.50 0.49% 101.50 56 102.00 130 8.65
2022-02-22 6176 1424869 991 143476183 101.00 102.00 100.50 100.50 1.50 -1.47% 100.50 251 101.00 126 8.52
2022-02-23 6176 1424781 1481 143345748 100.50 101.50 100.00 100.50 0.00 0% 100.50 24 101.00 298 8.52
2022-02-24 6176 3337381 2929 333415798 100.00 100.50 99.50 99.80 0.70 -0.7% 99.70 6 99.80 29 8.46
2022-02-25 6176 2979349 2559 298025786 99.50 100.50 99.50 100.50 0.70 0.7% 100.00 26 100.50 6 9.01
2022-03-01 6176 1337491 1183 134993101 101.00 101.50 100.00 101.50 1.00 1% 101.00 87 101.50 232 9.10
2022-03-02 6176 1935000 1007 197106500 101.00 102.50 101.00 102.50 1.00 0.99% 102.00 43 102.50 54 9.18
2022-03-03 6176 2055000 1181 211154500 103.00 103.50 102.50 103.00 0.50 0.49% 103.00 15 103.50 393 9.23
2022-03-07 6176 3356714 2800 338554388 101.50 102.00 100.50 100.50 2.50 -2.43% 100.50 206 101.00 22 9.01
2022-03-08 6176 2990689 3896 300799375 100.00 102.00 99.70 100.50 0.00 0% 100.50 5 101.00 107 9.01
2022-03-09 6176 1062866 1801 107343678 101.00 101.50 100.50 101.00 0.50 0.5% 100.50 139 101.00 92 9.05
2022-03-10 6176 1365430 1025 139512149 101.50 102.50 101.50 102.50 1.50 1.49% 102.00 283 102.50 243 9.18
2022-03-11 6176 1234000 747 125516500 102.00 102.50 101.50 101.50 1.00 -0.98% 101.50 47 102.00 56 9.10
2022-03-14 6176 1037000 734 104933000 101.50 102.00 101.00 101.00 0.50 -0.49% 101.00 87 101.50 115 9.05
2022-03-15 6176 2529000 1413 253463400 101.00 101.00 99.90 100.00 1.00 -0.99% 100.00 137 100.50 141 8.96
2022-03-16 6176 2732000 1240 273554400 100.50 101.00 99.80 100.50 0.50 0.5% 100.00 28 100.50 206 9.01
2022-03-17 6176 2660000 1293 271120500 101.50 102.50 101.00 102.00 1.50 1.49% 102.00 27 102.50 368 9.14
2022-03-18 6176 2257000 732 229849000 102.00 102.00 101.50 102.00 0.00 0% 101.50 89 102.00 318 9.14
2022-03-21 6176 1345000 643 137272500 102.00 102.50 101.50 101.50 0.50 -0.49% 101.50 267 102.00 20 9.10
2022-03-22 6176 733000 448 74865500 102.00 102.50 101.50 102.50 1.00 0.99% 102.00 76 102.50 379 9.18
2022-03-23 6176 929000 596 95302500 102.50 103.00 102.00 102.50 0.00 0% 102.00 396 102.50 5 9.18
2022-03-24 6176 934000 690 95950500 102.50 103.00 102.00 103.00 0.50 0.49% 102.50 173 103.00 154 9.23
2022-03-25 6176 917000 715 94637000 103.50 103.50 103.00 103.00 0.00 0% 103.00 110 103.50 405 9.23
2022-03-28 6176 1579000 994 162580500 103.00 103.50 102.00 103.50 0.50 0.49% 103.50 2 104.00 202 9.27
2022-03-29 6176 2848000 1836 298385000 104.00 105.50 104.00 104.50 1.00 0.97% 104.50 78 105.00 182 9.36
2022-03-30 6176 1520000 938 158444500 105.50 105.50 103.50 104.00 0.50 -0.48% 104.00 64 104.50 228 9.32
2022-03-31 6176 792000 425 82312000 104.00 104.50 103.50 103.50 0.50 -0.48% 103.50 238 104.00 88 9.27
2022-04-01 6176 782000 523 80460500 103.00 103.50 102.50 103.00 0.50 -0.48% 103.00 29 103.50 100 9.23
2022-04-06 6176 1636000 987 167290000 103.00 103.00 102.00 102.50 0.50 -0.49% 102.00 96 102.50 87 9.18
2022-04-07 6176 1763840 1266 179771650 102.00 102.50 101.50 101.50 1.00 -0.98% 101.50 26 102.00 165 9.10
2022-04-08 6176 1455000 792 149540000 102.50 104.00 102.00 102.50 1.00 0.99% 102.50 63 103.00 162 9.18
2022-04-11 6176 1817000 921 185175500 103.00 103.50 101.00 101.50 1.00 -0.98% 101.00 582 101.50 64 9.10
2022-04-12 6176 1138000 635 116026000 101.50 102.50 101.00 102.50 1.00 0.99% 102.00 44 102.50 109 9.18
2022-04-13 6176 930000 645 95567000 102.50 103.00 102.00 103.00 0.50 0.49% 102.50 102 103.00 207 9.23
2022-04-14 6176 1824000 1121 189477000 103.00 104.50 103.00 104.50 1.50 1.46% 104.00 23 104.50 277 9.36
2022-04-15 6176 1281000 820 133337000 104.00 104.50 103.50 104.50 0.00 0% 104.00 32 104.50 265 9.36
2022-04-18 6176 1424000 886 148394000 104.50 104.50 103.50 104.50 0.00 0% 104.00 37 104.50 47 9.36
2022-04-19 6176 1362313 1194 143224005 105.00 105.50 105.00 105.00 0.50 0.48% 105.00 20 105.50 554 9.41
2022-04-20 6176 2079000 1061 219373500 106.00 106.00 105.00 105.50 0.50 0.48% 105.00 359 105.50 12 9.45
2022-04-21 6176 2031270 1483 215423962 106.00 106.50 105.50 106.50 1.00 0.95% 106.00 9 106.50 66 9.54
2022-04-22 6176 3066000 1726 327873000 106.00 108.00 105.50 107.50 1.00 0.94% 107.00 31 107.50 182 9.63
2022-04-25 6176 2320000 1321 242805500 106.00 106.50 104.00 105.00 2.50 -2.33% 104.50 50 105.00 118 9.41
2022-04-26 6176 1508000 822 158147500 105.00 105.50 104.00 105.50 0.50 0.48% 105.00 27 105.50 95 9.45
2022-04-27 6176 1848431 1247 191625549 104.00 105.00 102.50 104.50 1.00 -0.95% 104.00 91 104.50 25 9.36
2022-04-28 6176 2567000 1576 263972000 104.00 104.50 102.00 103.00 1.50 -1.44% 102.50 177 103.00 16 9.23
2022-04-29 6176 3898000 2213 402998500 104.00 105.00 102.00 102.50 0.50 -0.49% 102.50 85 103.00 169 8.51
2022-05-03 6176 1413000 1040 144241500 103.00 103.00 101.50 103.00 0.50 0.49% 103.00 8 103.50 64 8.55
2022-05-04 6176 537000 333 55366000 103.00 103.50 103.00 103.00 0.00 0% 103.00 94 103.50 76 8.55
2022-05-05 6176 845000 526 87630500 104.00 104.50 103.00 104.00 1.00 0.97% 103.50 67 104.00 244 8.64
2022-05-06 6176 854000 617 88204000 102.50 104.00 102.00 104.00 0.00 0% 103.50 38 104.00 144 8.64
2022-05-09 6176 1249583 1102 127519214 102.50 103.00 101.50 102.00 2.00 -1.92% 101.50 105 102.00 18 8.47
2022-05-10 6176 1670000 1094 168530000 100.50 101.50 100.00 101.50 0.50 -0.49% 101.00 285 101.50 17 8.43
2022-05-11 6176 1732000 1267 173798000 101.00 101.00 100.00 100.00 1.50 -1.48% 100.00 855 100.50 78 8.31
2022-05-12 6176 1880000 1239 188888000 100.00 101.50 100.00 100.00 0.00 0% 100.00 248 100.50 26 8.31
2022-05-13 6176 902000 724 91454000 100.50 102.00 100.50 101.50 1.50 1.5% 101.00 59 101.50 15 8.43
2022-05-16 6176 1698000 1268 174377000 102.50 103.50 101.50 103.00 1.50 1.48% 103.00 4 103.50 97 8.55
2022-05-17 6176 942000 708 97136500 103.00 103.50 102.50 103.00 0.00 0% 103.00 3 103.50 28 8.55
2022-05-18 6176 947000 706 97679000 103.00 103.50 102.50 103.00 0.00 0% 102.50 70 103.50 147 8.55
2022-05-19 6176 1293000 893 131700500 101.50 103.00 100.50 103.00 0.00 0% 102.50 2 103.00 53 8.55
2022-05-20 6176 820000 495 84602000 102.50 103.50 102.50 103.50 0.50 0.49% 103.00 177 103.50 95 8.60
2022-05-23 6176 938000 586 97320000 104.00 104.00 103.00 104.00 0.50 0.48% 103.50 18 104.00 82 8.64
2022-05-24 6176 935370 778 97557036 104.50 104.50 104.00 104.50 0.50 0.48% 104.00 139 104.50 209 8.68
2022-05-25 6176 973000 662 101255000 104.50 104.50 103.50 104.00 0.50 -0.48% 103.50 91 104.00 26 8.64
2022-05-26 6176 952000 648 99269500 104.00 104.50 103.50 104.50 0.50 0.48% 104.00 26 104.50 22 8.68
2022-05-27 6176 874000 586 91143500 104.50 105.00 103.50 103.50 1.00 -0.96% 103.50 54 104.00 39 8.60
2022-05-30 6176 485000 361 50542000 104.00 104.50 103.50 104.50 1.00 0.97% 104.00 62 104.50 125 8.68
2022-05-31 6176 482000 275 50336500 104.50 104.50 104.00 104.50 0.00 0% 104.00 173 104.50 88 8.68
2022-06-01 6176 2251000 1536 238599000 104.50 106.50 104.50 106.50 2.00 1.91% 106.00 36 106.50 226 8.85
2022-06-02 6176 527000 392 55712000 106.00 106.50 105.00 105.50 1.00 -0.94% 105.50 11 106.00 224 8.76
2022-06-06 6176 717000 568 75635000 105.50 106.00 105.00 106.00 0.50 0.47% 105.50 71 106.00 49 8.80
2022-06-07 6176 647000 482 68416500 105.50 106.00 105.50 106.00 0.00 0% 105.50 68 106.00 188 8.80
2022-06-08 6176 988000 735 104847000 105.50 106.50 105.50 106.50 0.50 0.47% 106.50 12 107.00 228 8.85
2022-06-09 6176 882000 649 92924500 105.50 106.00 104.50 105.50 1.00 -0.94% 105.50 69 106.00 65 8.76
2022-06-10 6176 552000 391 58236000 105.00 106.00 105.00 106.00 0.50 0.47% 105.50 14 106.00 214 8.80
2022-06-13 6176 1084000 699 113352000 104.50 105.50 104.00 105.50 0.50 -0.47% 105.00 10 105.50 61 8.76
2022-06-14 6176 1058000 686 111239000 105.00 106.00 104.50 105.50 0.00 0% 105.50 7 106.00 365 8.76
2022-06-15 6176 1363000 932 143839000 105.50 106.00 105.00 105.50 0.00 0% 105.00 205 105.50 16 8.76
2022-06-16 6176 1448000 763 152091500 105.50 106.00 104.50 104.50 1.00 -0.95% 104.50 43 105.00 50 8.68
2022-06-17 6176 2375000 964 247370500 103.00 105.00 103.00 105.00 0.50 0.48% 104.50 16 105.00 123 8.72
2022-06-20 6176 3025663 3139 308903363 105.00 105.00 101.00 101.00 4.00 -3.81% 101.00 79 101.50 20 8.39
2022-06-21 6176 1974000 897 201729000 101.50 103.00 100.50 102.50 1.50 1.49% 102.00 209 102.50 12 8.51
2022-06-22 6176 2685000 1184 270481500 102.50 102.50 100.00 100.50 2.00 -1.95% 100.00 457 100.50 35 8.35
2022-06-23 6176 5230612 3536 516251003 100.00 100.50 97.60 97.60 2.90 -2.89% 97.60 16 97.70 11 8.11
2022-06-24 6176 6682000 4544 584042900 89.10 89.10 86.60 86.70 0.00 -11.17% 86.70 31 86.80 17 7.20
2022-06-27 6176 2870000 1910 252378000 87.60 88.50 87.10 87.10 0.40 0.46% 87.10 51 87.30 1 7.23
2022-06-28 6176 2170000 1282 190078700 87.50 88.40 87.00 88.30 1.20 1.38% 88.20 5 88.30 3 7.33
2022-06-29 6176 1886000 1251 165136900 88.00 88.10 87.00 87.90 0.40 -0.45% 87.80 12 87.90 29 7.30
2022-06-30 6176 2099000 1275 181682600 87.50 87.50 86.00 86.80 1.10 -1.25% 86.70 24 86.80 65 7.21
2022-07-01 6176 2640613 2711 222934910 86.40 86.80 82.90 82.90 3.90 -4.49% 82.90 11 83.00 19 6.89
2022-07-04 6176 973000 703 81180300 82.70 84.30 82.70 83.00 0.10 0.12% 83.00 22 83.10 11 6.89
2022-07-05 6176 1035000 705 85956100 84.20 84.40 82.10 83.00 0.00 0% 83.00 4 83.10 3 6.89
2022-07-06 6176 1256238 1062 103780823 83.00 83.50 82.00 82.00 1.00 -1.2% 82.00 76 82.10 2 6.81
2022-07-07 6176 1186000 796 97353500 82.90 82.90 81.10 82.30 0.30 0.37% 82.20 11 82.30 5 6.84
2022-07-08 6176 1600000 951 134019000 83.10 84.30 82.80 83.90 1.60 1.94% 83.80 35 84.00 3 6.97
2022-07-11 6176 800000 511 67357000 84.30 84.50 83.90 84.10 0.20 0.24% 84.10 3 84.30 13 6.98
2022-07-12 6176 1138000 685 94829600 83.60 84.30 82.70 83.40 0.70 -0.83% 83.40 9 83.50 1 6.93
2022-07-13 6176 1107000 673 93370700 84.60 84.90 84.00 84.00 0.60 0.72% 84.00 4 84.30 16 6.98
2022-07-14 6176 1007000 571 84250100 83.80 84.40 83.30 83.40 0.60 -0.71% 83.40 4 83.70 14 6.93
2022-07-15 6176 843000 572 71226000 83.40 84.90 83.40 84.50 1.10 1.32% 84.50 16 84.60 2 7.02
2022-07-18 6176 2826000 1497 239097400 84.80 85.30 84.20 84.80 0.30 0.36% 84.80 41 85.00 30 7.04
2022-07-19 6176 2822000 1418 238258300 84.60 85.20 83.50 85.20 0.40 0.47% 85.10 13 85.20 14 7.08
2022-07-20 6176 3114000 1708 267467300 85.60 86.60 85.40 85.80 0.60 0.7% 85.80 2 85.90 16 7.13
2022-07-21 6176 2804000 1347 242067100 86.00 86.70 85.60 86.70 0.90 1.05% 86.70 1 86.80 28 7.20
2022-07-22 6176 2786913 1558 242603691 86.90 87.50 86.60 87.20 0.50 0.58% 87.10 31 87.20 46 7.24
2022-07-25 6176 1167000 833 102800700 87.20 88.40 87.20 88.40 1.20 1.38% 88.30 4 88.40 9 7.34
2022-07-26 6176 820000 569 72237200 88.40 88.60 87.70 87.70 0.70 -0.79% 87.70 7 87.80 8 7.28
2022-07-27 6176 1078000 674 95334700 87.80 88.70 87.70 88.70 1.00 1.14% 88.60 3 88.70 37 7.37
2022-07-28 6176 1148000 746 101662700 89.20 89.30 88.10 88.80 0.10 0.11% 88.50 1 88.80 33 7.38
2022-07-29 6176 3396000 1828 312230900 90.60 93.30 90.30 93.30 4.50 5.07% 93.20 1 93.30 37 6.97
2022-08-01 6176 1473000 1027 137333800 94.00 94.00 92.20 93.20 0.10 -0.11% 93.20 2 93.30 15 6.97
2022-08-02 6176 1020000 762 94347700 92.30 93.10 92.10 92.60 0.60 -0.64% 92.50 2 92.60 4 6.92
2022-08-03 6176 1286000 950 119591300 92.10 93.40 92.10 93.40 0.80 0.86% 93.30 1 93.40 52 6.98
2022-08-04 6176 1543000 1064 143099100 92.80 93.40 92.30 93.00 0.40 -0.43% 93.00 2 93.10 15 6.95
2022-08-05 6176 1566976 1656 148269943 93.80 95.00 93.70 94.60 1.60 1.72% 94.60 48 94.80 1 7.07
2022-08-08 6176 1520000 1207 146121200 94.60 97.00 94.10 96.50 1.90 2.01% 96.40 10 96.50 1 7.21
2022-08-09 6176 2832000 1894 278536200 97.60 99.20 97.20 99.10 2.60 2.69% 99.00 20 99.10 15 7.41
2022-08-10 6176 2657333 3993 265310626 99.20 100.50 98.60 99.50 0.40 0.4% 99.50 13 99.60 1 7.44
2022-08-11 6176 2291000 1408 230620000 101.00 101.50 100.00 100.50 1.00 1.01% 100.00 287 100.50 2 7.51
2022-08-12 6176 1438000 1016 144451500 100.50 101.50 100.00 100.50 0.00 0% 100.00 79 100.50 38 7.51
2022-08-15 6176 1595000 1105 160026400 100.50 101.50 99.70 100.00 0.50 -0.5% 99.90 19 100.00 43 7.47
2022-08-16 6176 1450000 982 145664700 100.00 101.00 99.80 101.00 1.00 1% 100.50 22 101.00 259 7.55
2022-08-17 6176 1159000 896 116134200 100.50 101.00 99.90 100.00 1.00 -0.99% 100.00 14 100.50 102 7.47
2022-08-18 6176 1041000 733 103968800 99.60 100.50 99.30 100.50 0.50 0.5% 100.00 7 100.50 153 7.51
2022-08-19 6176 726000 503 73064000 101.00 101.00 100.50 100.50 0.00 0% 100.50 19 101.00 362 7.51
2022-08-22 6176 835501 664 84096569 100.00 101.00 99.80 101.00 0.50 0.5% 100.50 87 101.00 264 7.55
2022-08-23 6176 697000 480 69805000 100.00 100.50 100.00 100.00 1.00 -0.99% 100.00 1 100.50 30 7.47
2022-08-24 6176 682000 480 68307600 100.50 101.00 99.70 99.80 0.20 -0.2% 99.70 18 99.80 5 7.46
2022-08-25 6176 1188000 875 118018200 99.90 100.50 98.70 99.00 0.80 -0.8% 98.90 31 99.00 2 7.40
2022-08-26 6176 610000 495 60829700 99.40 100.00 99.40 99.60 0.60 0.61% 99.60 5 99.70 2 7.44
2022-08-29 6176 939000 623 92098000 98.60 98.60 97.30 98.20 1.40 -1.41% 98.20 18 98.30 6 7.34
2022-08-30 6176 573000 369 56935700 98.00 99.80 98.00 99.40 1.20 1.22% 99.40 18 99.60 1 7.43
2022-08-31 6176 902000 569 90328600 99.40 100.50 99.40 100.50 1.10 1.11% 100.00 34 100.50 128 7.51
2022-09-01 6176 1331836 1979 132802293 100.00 100.50 99.30 99.50 1.00 -1% 99.50 10 99.60 11 7.44
2022-09-02 6176 749000 471 74932700 99.50 100.50 99.50 100.00 0.50 0.5% 99.90 5 100.00 13 7.47
2022-09-05 6176 2433000 1675 236994600 100.00 100.00 96.50 96.50 3.50 -3.5% 96.50 20 96.60 2 7.21
2022-09-06 6176 1954000 1437 186330300 96.70 97.30 94.60 95.50 1.00 -1.04% 95.40 21 95.60 15 7.14
2022-09-07 6176 1116000 857 106951200 95.00 96.40 94.80 96.00 0.50 0.52% 95.80 11 96.00 11 7.17
2022-09-08 6176 2428000 1758 237639700 96.40 99.20 95.60 98.80 2.80 2.92% 98.80 19 98.90 5 7.38
2022-09-12 6176 1042000 810 104036900 100.00 100.50 99.50 99.70 0.90 0.91% 99.70 9 99.80 10 7.45
2022-09-13 6176 1074000 762 106914400 99.70 100.50 99.00 99.60 0.10 -0.1% 99.40 6 99.60 10 7.44
2022-09-14 6176 1604000 1198 158092400 98.00 99.30 97.70 98.80 0.80 -0.8% 98.80 2 99.00 1 7.38
2022-09-15 6176 1196000 880 119015600 99.30 100.00 99.00 99.00 0.20 0.2% 99.00 27 99.30 2 7.40
2022-09-16 6176 3642000 1831 363390200 99.00 101.00 98.30 101.00 2.00 2.02% 100.50 25 101.00 163 7.55
2022-09-19 6176 2876413 2228 285554103 101.50 101.50 98.60 98.90 2.10 -2.08% 98.70 33 98.90 4 7.39
2022-09-20 6176 2856000 1518 285010400 99.10 100.50 98.50 100.50 1.60 1.62% 100.50 174 101.00 390 7.51
2022-09-21 6176 3116000 1467 312021100 99.80 100.50 99.50 100.50 0.00 0% 100.00 129 100.50 148 7.51
2022-09-22 6176 4030000 1507 397113000 99.20 99.40 98.10 98.30 2.20 -2.19% 98.30 75 98.40 1 7.35
2022-09-23 6176 994000 693 98015000 98.60 99.40 98.00 98.40 0.10 0.1% 98.40 29 98.70 1 7.35
2022-09-26 6176 1760000 1073 170566000 97.90 97.90 96.10 96.30 2.10 -2.13% 96.30 18 97.00 6 7.20
2022-09-27 6176 4608000 2835 459718900 97.00 100.50 97.00 100.50 4.20 4.36% 100.00 85 100.50 86 7.51
2022-09-28 6176 2791000 1646 279856400 101.00 101.50 99.50 100.50 0.00 0% 100.00 27 100.50 165 7.51
2022-09-29 6176 3327000 2239 334680300 101.00 101.50 99.40 100.00 0.50 -0.5% 100.00 18 100.50 6 7.47
2022-09-30 6176 1651000 993 165207500 99.00 100.50 98.80 100.50 0.50 0.5% 100.00 38 100.50 194 7.51
2022-10-03 6176 1258000 894 125009200 99.60 100.50 98.60 98.60 1.90 -1.89% 98.60 11 98.80 14 7.37
2022-10-04 6176 4449180 7997 432781003 98.90 99.80 95.20 98.00 0.60 -0.61% 97.90 6 98.00 26 7.32
2022-10-05 6176 1946000 1274 191929700 98.90 100.50 97.70 97.80 0.20 -0.2% 97.80 4 97.90 1 7.31
2022-10-06 6176 986000 662 97121800 98.20 99.10 98.10 98.30 0.50 0.51% 98.20 2 98.30 1 7.35
2022-10-07 6176 954000 641 94418800 98.50 99.20 98.20 99.00 0.70 0.71% 98.90 10 99.00 26 7.40
2022-10-11 6176 1477000 925 143717600 97.20 98.00 96.80 97.20 1.80 -1.82% 97.10 16 97.20 2 7.26
2022-10-12 6176 1011000 696 98522400 97.00 98.30 97.00 97.40 0.20 0.21% 97.30 10 97.40 3 7.28
2022-10-13 6176 1684000 1190 161007800 97.60 97.80 94.40 94.70 2.70 -2.77% 94.70 15 94.80 7 7.08
2022-10-14 6176 1090000 665 104847100 96.00 96.60 95.80 96.00 1.30 1.37% 95.90 19 96.00 28 7.17
2022-10-17 6176 2280000 1307 220353600 96.00 97.80 95.10 97.80 1.80 1.88% 97.70 29 97.80 19 7.31
2022-10-18 6176 2337000 1649 230086700 97.90 99.30 97.60 98.50 0.70 0.72% 98.50 19 98.60 16 7.36
2022-10-19 6176 2136000 1407 211642600 98.60 99.80 98.30 98.50 0.00 0% 98.50 11 98.70 2 7.36
2022-10-20 6176 1646000 1208 159063100 98.10 98.10 95.60 96.30 2.20 -2.23% 96.30 20 96.40 20 7.20
2022-10-21 6176 818000 630 78571200 96.70 96.70 95.50 95.80 0.50 -0.52% 95.80 3 96.00 1 7.16
2022-10-24 6176 1062000 633 102748900 96.70 97.50 96.10 96.40 0.60 0.63% 96.40 4 96.50 53 7.20
2022-10-25 6176 2893000 1977 271977700 96.30 96.40 93.20 93.20 3.20 -3.32% 93.20 19 93.50 1 6.97
2022-10-26 6176 1335000 1004 124111400 94.10 94.20 92.40 92.90 0.30 -0.32% 92.90 6 93.00 34 6.94
2022-10-27 6176 1493000 947 140643800 93.20 94.70 93.20 94.60 1.70 1.83% 94.50 15 94.60 6 7.07
2022-10-28 6176 2671576 2564 256615430 95.40 97.40 94.40 95.60 1.00 1.06% 95.60 8 95.70 23 6.79
2022-10-31 6176 3512000 1909 344426800 96.20 99.00 96.20 98.40 2.80 2.93% 98.30 1 98.50 5 6.99
2022-11-01 6176 1447000 1092 141829800 98.40 98.60 97.50 98.20 0.20 -0.2% 98.00 6 98.20 6 6.98
2022-11-02 6176 2656000 1811 264327300 98.30 99.90 97.80 99.90 1.70 1.73% 99.80 10 99.90 17 7.10
2022-11-03 6176 964000 803 96073600 98.70 99.90 98.60 99.90 0.00 0% 99.80 4 99.90 11 7.10
2022-11-04 6176 1456000 1126 143869800 99.90 99.90 98.30 99.10 0.80 -0.8% 99.10 12 99.20 2 7.04
2022-11-07 6176 1110000 873 109599900 99.30 99.40 98.50 98.60 0.50 -0.5% 98.60 23 98.70 9 7.01
2022-11-08 6176 1169000 924 116097200 99.40 99.80 98.90 99.20 0.60 0.61% 99.10 19 99.30 1 7.05
2022-11-09 6176 3691000 2032 372828500 100.00 102.00 100.00 101.50 2.30 2.32% 101.00 25 101.50 211 7.21
2022-11-10 6176 1984490 1425 200507198 101.00 102.00 100.50 101.00 0.50 -0.49% 101.00 75 101.50 119 7.18
2022-11-11 6176 2402000 1461 245527500 103.50 104.00 101.50 101.50 0.50 0.5% 101.50 68 102.00 85 7.21
2022-11-14 6176 1372000 858 140026500 101.50 102.50 101.50 102.50 1.00 0.99% 102.00 124 102.50 354 7.28
2022-11-15 6176 1757000 1191 180816500 102.00 103.50 102.00 103.50 1.00 0.98% 103.50 3 104.00 449 7.36
2022-11-16 6176 1871000 1398 193310500 103.50 104.00 102.50 103.50 0.00 0% 103.50 2 104.00 194 7.36
2022-11-17 6176 1834000 1224 190938000 103.50 104.50 103.00 104.50 1.00 0.97% 104.00 86 104.50 125 7.43
2022-11-18 6176 1674000 1154 174244000 104.50 105.00 103.50 104.00 0.50 -0.48% 103.50 105 104.00 12 7.39
2022-11-21 6176 2197000 1295 225359500 104.00 104.50 101.50 102.00 2.00 -1.92% 102.00 105 102.50 12 7.25
2022-11-22 6176 1729000 982 178114500 102.00 104.00 102.00 104.00 2.00 1.96% 103.50 23 104.00 194 7.39
2022-11-23 6176 1674000 1130 174366500 104.50 104.50 103.50 104.00 0.00 0% 103.50 160 104.00 16 7.39
2022-11-24 6176 893000 574 92413500 104.50 104.50 103.00 103.50 0.50 -0.48% 103.50 66 104.00 137 7.36
2022-11-25 6176 1155000 588 118462500 103.50 104.00 102.00 102.00 1.50 -1.45% 102.00 388 102.50 96 7.25
2022-11-28 6176 935000 530 95381500 102.00 102.50 101.50 102.00 0.00 0% 102.00 77 102.50 92 7.25
2022-11-29 6176 1404000 1024 145046000 102.50 104.00 102.00 104.00 2.00 1.96% 103.50 37 104.00 62 7.39
2022-11-30 6176 1979000 1224 207089500 104.00 105.00 103.00 105.00 1.00 0.96% 104.50 97 105.00 49 7.46
2022-12-01 6176 2498000 1590 263902000 105.50 106.00 105.00 106.00 1.00 0.95% 105.50 45 106.00 575 7.53
2022-12-02 6176 1074000 772 113387000 105.50 106.00 105.00 106.00 0.00 0% 105.50 10 106.00 510 7.53
2022-12-05 6176 1549000 1229 163546000 106.00 106.00 105.00 106.00 0.00 0% 105.50 15 106.00 285 7.53
2022-12-06 6176 1377000 885 145136500 105.00 106.00 104.50 105.50 0.50 -0.47% 105.00 34 105.50 35 7.50
2022-12-07 6176 1506000 1069 158330500 105.00 106.00 104.50 105.00 0.50 -0.47% 104.50 94 105.00 42 7.46
2022-12-08 6176 1845000 1047 194575000 105.50 106.00 104.50 106.00 1.00 0.95% 105.50 37 106.00 11 7.53
2022-12-09 6176 1219000 731 129065500 105.50 106.00 105.50 106.00 0.00 0% 105.50 42 106.00 26 7.53
2022-12-12 6176 1363000 893 143408500 105.50 106.00 104.50 106.00 0.00 0% 105.00 41 106.00 374 7.53
2022-12-13 6176 11761093 6687 824975285 71.10 71.90 69.30 70.20 1.80 -33.77% 70.20 19 70.30 24 9.74
2022-12-14 6176 1228000 946 126679500 103.50 104.00 102.50 103.50 0.00 47.44% 103.00 40 103.50 3 7.36
2022-12-15 6176 998000 633 103603500 103.50 104.50 103.00 104.50 1.00 0.97% 104.00 16 104.50 80 7.43
2022-12-16 6176 6627000 3068 701974000 103.50 107.00 103.00 107.00 2.50 2.39% 106.50 91 107.00 314 7.60
2022-12-18 6176 6631379 4785 695927716 103.00 106.50 103.00 105.00 2.50 -1.87% 104.50 87 105.00 34 8.91
2022-12-19 6176 7464000 4466 810505000 105.50 110.00 105.00 109.00 2.00 3.81% 109.00 89 109.50 193 7.75
2022-12-20 6176 4113000 2373 443856500 109.00 110.00 106.50 107.00 2.00 -1.83% 107.00 88 107.50 44 7.60
2022-12-21 6176 3379000 1666 360436000 107.50 108.00 105.50 106.50 0.50 -0.47% 106.00 177 106.50 55 7.57
2022-12-22 6176 3673000 2061 388744500 107.00 107.50 105.50 105.50 1.00 -0.94% 105.50 303 106.00 42 7.50
2022-12-23 6176 1058000 597 111644000 105.00 106.00 104.50 106.00 0.50 0.47% 105.50 77 106.00 22 7.53
2022-12-26 6176 535000 329 56260000 105.50 106.00 104.50 105.00 1.00 -0.94% 105.00 57 105.50 49 7.46
2022-12-27 6176 344000 258 36276500 105.50 106.00 105.00 105.50 0.50 0.48% 105.00 118 105.50 25 7.50
2022-12-28 6176 816000 520 85380000 105.00 105.50 104.00 104.50 1.00 -0.95% 104.00 73 104.50 26 7.43
2022-12-29 6176 1646000 1260 173287500 103.50 107.00 103.00 106.00 1.50 1.44% 105.50 48 106.00 21 7.53
2022-12-30 6176 2098000 1312 221329000 106.50 106.50 104.50 105.00 1.00 -0.94% 105.00 3 105.50 125 7.46