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　　105.50
0
0%		104.00
-1.5
-1.42%		104.50
0.5
0.48%		101.50
-3
-2.87%		 　98.80
-2.7
-2.66%		98.70
-0.1
-0.1%		98.90
0.2
0.2%		98.10
-0.8
-0.81%		98.30
0.2
0.2%		 　99.20
0.9
0.92%		100.50
1.3
1.31%		 　　　　　　　　　　　102.00
1.5
1.49%		102.50
0.5
0.49%		100.78
2 月103.00
0.5
0.49%		103.50
0.5
0.49%		103.00
-0.5
-0.48%		 　103.50
0.5
0.49%		104.00
0.5
0.48%		104.00
0
0%		103.50
-0.5
-0.48%		102.00
-1.5
-1.45%		 　103.50
1.5
1.47%		103.50
0
0%		103.00
-0.5
-0.48%		104.00
1
0.97%		104.50
0.5
0.48%		 　104.50
0
0%		106.00
1.5
1.44%		105.50
-0.5
-0.47%		105.50
0
0%		105.50
0
0%		 104.36
3 月　105.50
0
0%		107.00
1.5
1.42%		 　108.00
1
0.93%		108.50
0.5
0.46%		108.50
0
0%		108.50
0
0%		106.00
-2.5
-2.3%		 　106.50
0.5
0.47%		105.00
-1.5
-1.41%		105.00
0
0%		104.00
-1
-0.95%		105.00
1
0.96%		 　106.50
1.5
1.43%		106.50
0
0%		108.00
1.5
1.41%		108.00
0
0%		108.50
0.5
0.46%		 　108.50
0
0%		109.50
1
0.92%		110.00
0.5
0.46%		110.00
0
0%		110.50
0.5
0.45%		107.42
4 月 　　　　111.00
0.5
0.45%		112.00
1
0.9%		 　111.00
-1
-0.89%		112.50
1.5
1.35%		111.00
-1.5
-1.33%		109.50
-1.5
-1.35%		112.00
2.5
2.28%		 　112.50
0.5
0.45%		112.50
0
0%		114.00
1.5
1.33%		112.50
-1.5
-1.32%		111.00
-1.5
-1.33%		 　111.50
0.5
0.45%		112.00
0.5
0.45%		112.50
0.5
0.45%		112.50
0
0%		113.00
0.5
0.44%		 112
5 月　113.00
0
0%		113.00
0
0%		113.50
0.5
0.44%		114.00
0.5
0.44%		 　113.00
-1
-0.88%		114.00
1
0.88%		114.00
0
0%		113.50
-0.5
-0.44%		114.50
1
0.88%		 　113.50
-1
-0.87%		114.00
0.5
0.44%		114.50
0.5
0.44%		115.50
1
0.87%		115.50
0
0%		 　116.50
1
0.87%		117.00
0.5
0.43%		118.00
1
0.85%		118.50
0.5
0.42%		119.00
0.5
0.42%		 　120.00
1
0.84%		119.50
-0.5
-0.42%		118.00
-1.5
-1.26%		115.58
6 月120.00
2
1.69%		121.00
1
0.83%		 　121.00
0
0%		120.00
-1
-0.83%		121.00
1
0.83%		122.50
1.5
1.24%		124.00
1.5
1.22%		 　124.00
0
0%		124.50
0.5
0.4%		125.00
0.5
0.4%		126.00
1
0.8%		124.00
-2
-1.59%		 　123.00
-1
-0.81%		124.50
1.5
1.22%		124.00
-0.5
-0.4%		 　　　123.00
-1
-0.81%		108.00
-15
-12.2%		111.00
3
2.78%		111.00
0
0%		110.00
-1
-0.9%		 120.34
7 月　　110.00
0
0%		109.00
-1
-0.91%		109.50
0.5
0.46%		111.50
2
1.83%		109.50
-2
-1.79%		 　109.00
-0.5
-0.46%		110.00
1
0.92%		111.00
1
0.91%		109.00
-2
-1.8%		108.50
-0.5
-0.46%		 　　111.50
3
2.76%		109.00
-2.5
-2.24%		111.00
2
1.83%		110.50
-0.5
-0.45%		 　109.50
-1
-0.9%		111.00
1.5
1.37%		 111.00
0
0%		110.50
-0.5
-0.45%		 120.50
10
9.05%		111.34
8 月117.50
-3
-2.49%		118.00
0.5
0.43%		 118.00
0
0%		 　118.50
0.5
0.42%		120.50
2
1.69%		119.00
-1.5
-1.24%		118.00
-1
-0.84%		119.50
1.5
1.27%		 　116.50
-3
-2.51%		116.50
0
0%		117.00
0.5
0.43%		118.50
1.5
1.28%		117.00
-1.5
-1.27%		 　114.00
-3
-2.56%		114.50
0.5
0.44%		116.00
1.5
1.31%		115.50
-0.5
-0.43%		117.00
1.5
1.3%		 　117.00
0
0%		119.00
2
1.71%		118.50
-0.5
-0.42%		119.50
1
0.84%		117.39
9 月119.50
0
0%		 　122.00
2.5
2.09%		123.50
1.5
1.23%		127.00
3.5
2.83%		127.00
0
0%		126.00
-1
-0.79%		 　125.00
-1
-0.79%		127.00
2
1.6%		129.50
2.5
1.97%		129.00
-0.5
-0.39%		129.00
0
0%		 　129.00
0
0%		129.00
0
0%		128.50
-0.5
-0.39%		126.50
-2
-1.56%		127.00
0.5
0.4%		 　126.00
-1
-0.79%		123.50
-2.5
-1.98%		123.50
0
0%		123.00
-0.5
-0.4%		 125.67
10 月　123.50
0.5
0.41%		123.50
0
0%		124.50
1
0.81%		124.00
-0.5
-0.4%		124.00
0
0%		 　　　123.00
-1
-0.81%		122.50
-0.5
-0.41%		123.00
0.5
0.41%		 　122.50
-0.5
-0.41%		122.50
0
0%		125.00
2.5
2.04%		123.00
-2
-1.6%		125.00
2
1.63%		 　126.00
1
0.8%		126.50
0.5
0.4%		126.00
-0.5
-0.4%		126.00
0
0%		126.00
0
0%		 　124.50
-1.5
-1.19%		124.00
-0.5
-0.4%		124.21
11 月125.50
1.5
1.21%		125.50
0
0%		126.00
0.5
0.4%		 　126.50
0.5
0.4%		127.00
0.5
0.4%		127.50
0.5
0.39%		127.00
-0.5
-0.39%		126.00
-1
-0.79%		 　127.50
1.5
1.19%		127.00
-0.5
-0.39%		128.50
1.5
1.18%		129.00
0.5
0.39%		127.50
-1.5
-1.16%		 　129.50
2
1.57%		128.00
-1.5
-1.16%		129.50
1.5
1.17%		132.00
2.5
1.93%		133.50
1.5
1.14%		 　131.50
-2
-1.5%		132.50
1
0.76%		133.50
1
0.75%		132.00
-1.5
-1.12%		 128.89
12 月132.50
0.5
0.38%		 　132.00
-0.5
-0.38%		131.00
-1
-0.76%		132.50
1.5
1.15%		132.00
-0.5
-0.38%		133.50
1.5
1.14%		 　134.50
1
0.75%		136.00
1.5
1.12%		135.00
-1
-0.74%		136.50
1.5
1.11%		134.50
-2
-1.47%		 　132.50
-2
-1.49%		132.00
-0.5
-0.38%		133.50
1.5
1.14%		132.50
-1
-0.75%		133.50
1
0.75%		 　131.00
-2.5
-1.87%		132.00
1
0.76%		131.00
-1
-0.76%		132.00
1
0.76%		133.00
1
0.76%		　　132.92

說明:最高漲幅:9.05%最低跌幅:-12.2% 最高價:136.50最低價:98.10平均價:117.2,灰色底表示週末,漲142天(183)元,跌99天(-137.8)元,平盤59天
9%=3,3%=4,2%=15,1%=65,0%=114,-0%=1,-1%=7,-2%=13,-3%=30,-4%=48,

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
2023-01-03 6176 549000 426 57705000 104.50 105.50 104.50 105.50 0.50 0% 105.00 58 105.50 26 7.50
2023-01-04 6176 1480000 934 154356000 105.00 105.50 103.50 104.00 1.50 -1.42% 104.00 40 104.50 34 7.39
2023-01-05 6176 667000 500 69870000 104.50 105.00 104.50 104.50 0.50 0.48% 104.50 40 105.00 204 7.43
2023-01-06 6176 4676000 2883 476048500 102.00 103.00 101.00 101.50 3.00 -2.87% 101.50 21 102.00 183 7.21
2023-01-09 6176 4507000 3075 446094400 100.50 101.00 98.00 98.80 2.70 -2.66% 98.80 39 98.90 23 7.02
2023-01-10 6176 1623000 1211 160259600 98.20 99.20 98.20 98.70 0.10 -0.1% 98.70 27 98.80 6 7.01
2023-01-11 6176 1382000 1029 137113000 98.90 99.70 98.90 98.90 0.20 0.2% 98.90 1 99.20 8 7.03
2023-01-12 6176 2275000 1561 223976000 99.20 99.20 98.10 98.10 0.80 -0.81% 98.10 35 98.20 3 6.97
2023-01-13 6176 1091000 688 107537300 98.50 98.90 98.30 98.30 0.20 0.2% 98.30 9 98.40 2 6.99
2023-01-16 6176 873000 662 86558300 98.40 99.50 98.30 99.20 0.90 0.92% 99.20 5 99.30 21 7.05
2023-01-17 6176 1785000 1259 178316000 99.80 100.50 99.10 100.50 1.30 1.31% 100.00 67 100.50 83 7.14
2023-01-30 6176 3488000 2113 356208500 101.00 103.00 101.00 102.00 1.50 1.49% 102.00 27 102.50 190 7.25
2023-01-31 6176 3177000 1660 326796000 102.00 103.50 102.00 102.50 0.50 0.49% 102.50 297 103.00 55 7.28
2023-02-01 6176 2232000 1499 229354000 102.50 103.50 101.50 103.00 0.50 0.49% 103.00 18 103.50 271 7.32
2023-02-02 6176 1784000 1411 185201000 103.00 104.50 103.00 103.50 0.50 0.49% 103.50 36 104.00 24 7.36
2023-02-03 6176 1054000 561 108747000 103.50 104.00 102.50 103.00 0.50 -0.48% 103.00 61 103.50 66 7.32
2023-02-06 6176 978000 726 101181500 103.00 104.00 102.50 103.50 0.50 0.49% 103.00 115 103.50 32 7.36
2023-02-07 6176 1693000 1075 175523500 103.50 104.50 102.50 104.00 0.50 0.48% 103.50 431 104.00 18 7.39
2023-02-08 6176 1657000 1102 172911000 104.00 105.50 104.00 104.00 0.00 0% 104.00 7 104.50 69 7.39
2023-02-09 6176 969000 689 100518500 104.00 104.00 103.50 103.50 0.50 -0.48% 103.50 24 104.00 57 7.36
2023-02-10 6176 1337000 874 136854500 103.00 103.50 102.00 102.00 1.50 -1.45% 102.00 298 102.50 23 7.25
2023-02-13 6176 874000 592 90176500 102.00 103.50 102.00 103.50 1.50 1.47% 103.00 291 103.50 49 7.36
2023-02-14 6176 667000 475 69114000 103.50 104.00 103.00 103.50 0.00 0% 103.50 36 104.00 196 7.36
2023-02-15 6176 927000 582 95439000 103.50 103.50 102.50 103.00 0.50 -0.48% 103.00 8 103.50 130 7.32
2023-02-16 6176 785000 442 81369500 103.00 104.00 103.00 104.00 1.00 0.97% 103.50 66 104.00 152 7.39
2023-02-17 6176 1303000 857 135975500 103.50 105.00 103.50 104.50 0.50 0.48% 104.50 6 105.00 512 7.43
2023-02-20 6176 657000 484 68688500 105.00 105.00 104.00 104.50 0.00 0% 104.00 139 104.50 47 7.43
2023-02-21 6176 1251000 848 131834000 105.00 106.00 104.00 106.00 1.50 1.44% 105.50 33 106.00 168 7.53
2023-02-22 6176 970000 601 102165000 105.50 106.00 104.50 105.50 0.50 -0.47% 105.50 12 106.00 256 7.50
2023-02-23 6176 1056000 724 111466500 105.50 106.50 105.00 105.50 0.00 0% 105.00 169 105.50 40 7.50
2023-02-24 6176 1308000 945 138679500 106.50 107.00 105.50 105.50 0.00 0% 105.50 64 106.00 57 7.29
2023-03-02 6176 1091000 792 114781000 105.50 106.00 104.50 105.50 0.50 0% 105.50 7 106.00 295 7.29
2023-03-03 6176 1935000 1137 207079500 106.00 108.00 106.00 107.00 1.50 1.42% 107.00 53 107.50 196 7.39
2023-03-06 6176 1062000 767 114409500 108.00 108.50 107.00 108.00 1.00 0.93% 107.50 78 108.00 78 7.46
2023-03-07 6176 1659000 961 179195000 108.00 109.00 107.50 108.50 0.50 0.46% 108.00 220 108.50 146 7.50
2023-03-08 6176 803000 479 86808500 108.00 108.50 107.50 108.50 0.00 0% 108.00 52 108.50 92 7.50
2023-03-09 6176 1608000 746 173828500 108.00 108.50 107.50 108.50 0.00 0% 108.00 9 108.50 275 7.50
2023-03-10 6176 2769000 1584 293574000 108.00 108.00 105.00 106.00 2.50 -2.3% 105.50 141 106.00 27 7.33
2023-03-13 6176 2112000 1125 224246000 106.00 107.00 105.00 106.50 0.50 0.47% 106.00 134 106.50 47 7.36
2023-03-14 6176 1558000 1000 164289500 106.50 106.50 105.00 105.00 1.50 -1.41% 105.00 184 105.50 31 7.26
2023-03-15 6176 1549000 987 163001500 105.50 106.00 104.50 105.00 0.00 0% 105.00 35 105.50 55 7.26
2023-03-16 6176 2289000 1689 238546000 105.00 105.00 104.00 104.00 1.00 -0.95% 104.00 141 104.50 15 7.19
2023-03-17 6176 3373000 955 353650500 104.50 105.50 104.00 105.00 1.00 0.96% 105.00 16 105.50 141 7.26
2023-03-20 6176 646000 402 68440000 105.50 106.50 105.00 106.50 1.50 1.43% 106.00 35 106.50 160 7.36
2023-03-21 6176 840000 507 89441500 107.00 107.00 106.00 106.50 0.00 0% 106.00 186 106.50 3 7.36
2023-03-22 6176 2412000 1486 260118000 107.00 108.50 107.00 108.00 1.50 1.41% 107.50 126 108.00 44 7.46
2023-03-23 6176 3311000 1208 356387500 108.00 108.50 106.50 108.00 0.00 0% 107.50 11 108.00 149 7.46
2023-03-24 6176 2150000 1218 233533500 108.50 109.00 107.50 108.50 0.50 0.46% 108.50 198 109.00 432 7.50
2023-03-27 6176 961000 612 104326000 108.50 109.00 108.00 108.50 0.00 0% 108.50 83 109.00 357 7.50
2023-03-28 6176 2848000 1660 312570000 109.50 111.00 109.00 109.50 1.00 0.92% 109.50 47 110.00 608 7.57
2023-03-29 6176 1810000 878 197833000 109.00 110.00 108.50 110.00 0.50 0.46% 109.50 4 110.00 601 7.60
2023-03-30 6176 1709000 967 188620000 110.50 111.00 110.00 110.00 0.00 0% 110.00 287 110.50 5 7.60
2023-03-31 6176 1830000 817 202322000 111.00 111.00 110.00 110.50 0.50 0.45% 110.50 66 111.00 604 7.64
2023-04-06 6176 1433000 925 158166000 110.50 111.00 109.50 111.00 0.50 0.45% 110.50 136 111.00 73 7.67
2023-04-07 6176 1822000 985 204359500 111.50 113.00 111.00 112.00 1.00 0.9% 112.00 66 112.50 158 7.74
2023-04-10 6176 2828000 1431 313351000 112.00 112.50 109.50 111.00 1.00 -0.89% 111.00 103 111.50 44 7.67
2023-04-11 6176 1752000 1013 196739500 111.00 113.00 111.00 112.50 1.50 1.35% 112.00 206 112.50 159 7.77
2023-04-12 6176 1971000 950 219546000 112.50 112.50 110.50 111.00 1.50 -1.33% 110.50 288 111.00 161 7.67
2023-04-13 6176 1939000 1061 213660000 111.00 111.50 109.50 109.50 1.50 -1.35% 109.50 42 110.00 133 7.57
2023-04-14 6176 11044000 6732 1258624000 113.00 118.00 111.00 112.00 2.50 2.28% 112.00 36 112.50 106 7.74
2023-04-17 6176 3504000 2340 394003000 113.00 113.50 111.50 112.50 0.50 0.45% 112.50 54 113.00 161 7.77
2023-04-18 6176 2356000 1527 264177000 113.00 113.00 111.50 112.50 0.00 0% 112.00 100 112.50 15 7.77
2023-04-19 6176 4402000 2861 502342500 112.50 115.50 112.00 114.00 1.50 1.33% 113.50 174 114.00 29 7.88
2023-04-20 6176 2211000 1281 249528000 113.50 114.50 112.00 112.50 1.50 -1.32% 112.50 3 113.00 54 7.77
2023-04-21 6176 4007000 2230 445930000 112.50 112.50 110.50 111.00 1.50 -1.33% 110.50 426 111.00 53 7.67
2023-04-24 6176 3045000 1771 340004500 111.00 112.50 110.50 111.50 0.50 0.45% 111.00 429 111.50 3 7.71
2023-04-25 6176 4651000 2557 521724000 112.50 113.50 111.00 112.00 0.50 0.45% 111.50 46 112.00 6 7.74
2023-04-26 6176 2959000 1793 331309500 112.50 113.50 111.00 112.50 0.50 0.45% 112.00 2 112.50 135 7.77
2023-04-27 6176 5324000 2629 599902500 112.00 114.00 110.50 112.50 0.00 0% 112.50 192 113.00 25 9.72
2023-04-28 6176 1867000 983 211021500 114.00 114.00 112.00 113.00 0.50 0.44% 112.50 122 113.00 32 9.76
2023-05-02 6176 1245000 799 140708000 113.50 113.50 112.50 113.00 0.00 0% 112.50 201 113.00 27 9.76
2023-05-03 6176 1244000 642 140497500 112.50 113.50 112.00 113.00 0.00 0% 113.00 610 113.50 392 9.76
2023-05-04 6176 1963000 1072 222900500 113.00 114.00 113.00 113.50 0.50 0.44% 113.50 7 114.00 286 9.80
2023-05-05 6176 1396000 910 158936500 113.50 114.50 113.00 114.00 0.50 0.44% 113.50 53 114.00 65 9.84
2023-05-08 6176 978000 602 110921000 114.00 114.50 113.00 113.00 1.00 -0.88% 113.00 321 113.50 84 9.76
2023-05-09 6176 1479000 913 168006000 113.50 114.00 113.00 114.00 1.00 0.88% 113.50 68 114.00 81 9.84
2023-05-10 6176 1198000 752 136433000 114.00 114.50 113.00 114.00 0.00 0% 113.50 115 114.00 24 9.84
2023-05-11 6176 1320000 847 149915000 114.00 114.00 113.00 113.50 0.50 -0.44% 113.50 10 114.00 145 9.80
2023-05-12 6176 1222000 779 139443500 114.00 114.50 113.00 114.50 1.00 0.88% 114.00 31 114.50 223 9.89
2023-05-15 6176 892000 626 101290000 114.00 114.50 113.00 113.50 1.00 -0.87% 113.00 363 113.50 1 9.80
2023-05-16 6176 1227000 830 140027000 114.00 114.50 113.50 114.00 0.50 0.44% 114.00 44 114.50 394 9.84
2023-05-17 6176 823906 807 94129563 114.00 114.50 113.50 114.50 0.50 0.44% 114.00 179 114.50 195 9.89
2023-05-18 6176 1467000 959 168687500 114.50 115.50 114.50 115.50 1.00 0.87% 115.00 34 115.50 281 9.97
2023-05-19 6176 1190000 772 137214000 115.50 115.50 114.50 115.50 0.00 0% 115.00 72 115.50 63 9.97
2023-05-22 6176 1992000 1156 231531000 115.50 117.00 115.00 116.50 1.00 0.87% 116.00 106 117.00 278 10.06
2023-05-23 6176 2048000 1462 239264000 116.50 117.50 115.50 117.00 0.50 0.43% 117.00 41 117.50 336 10.10
2023-05-24 6176 1681000 1140 197468500 117.00 118.00 116.50 118.00 1.00 0.85% 117.50 56 118.00 309 10.19
2023-05-25 6176 1989000 1265 235472500 118.00 119.00 117.50 118.50 0.50 0.42% 118.00 213 118.50 64 10.23
2023-05-26 6176 2518000 1671 300319500 118.50 120.00 118.50 119.00 0.50 0.42% 119.00 64 119.50 124 10.28
2023-05-29 6176 2036000 1282 243644500 119.50 120.00 119.00 120.00 1.00 0.84% 119.50 143 120.00 137 10.36
2023-05-30 6176 1463000 1160 175202500 120.00 120.50 119.00 119.50 0.50 -0.42% 119.50 32 120.00 31 10.32
2023-05-31 6176 4196000 2261 493920500 119.50 119.50 116.50 118.00 1.50 -1.26% 117.50 112 118.00 72 10.19
2023-06-01 6176 2427000 1544 288920000 118.50 120.00 117.50 120.00 2.00 1.69% 119.50 16 120.00 360 10.36
2023-06-02 6176 3141000 1867 378076500 120.00 121.00 119.00 121.00 1.00 0.83% 120.50 4 121.00 166 10.45
2023-06-05 6176 1985000 1242 240366500 121.50 122.00 120.50 121.00 0.00 0% 120.50 43 121.00 31 10.45
2023-06-06 6176 1560000 1092 187083000 120.50 121.00 119.00 120.00 1.00 -0.83% 119.50 17 120.00 437 10.36
2023-06-07 6176 2069000 1463 249480500 120.50 121.00 119.50 121.00 1.00 0.83% 120.50 34 121.00 65 10.45
2023-06-08 6176 3297000 1725 401640500 121.00 122.50 120.50 122.50 1.50 1.24% 122.00 31 122.50 178 10.58
2023-06-09 6176 2810000 1664 346549000 124.00 124.50 122.00 124.00 1.50 1.22% 123.50 15 124.00 586 10.71
2023-06-12 6176 2568000 1676 317562500 124.00 124.50 122.00 124.00 0.00 0% 123.50 87 124.00 21 10.71
2023-06-13 6176 2434000 1580 302817000 125.00 125.00 123.50 124.50 0.50 0.4% 124.00 539 124.50 12 10.75
2023-06-14 6176 3540000 2001 442310000 125.00 125.50 124.00 125.00 0.50 0.4% 125.00 9 125.50 353 10.79
2023-06-15 6176 3135000 1472 393906000 125.50 126.00 125.00 126.00 1.00 0.8% 125.50 343 126.00 528 10.88
2023-06-16 6176 5600000 2501 696439000 126.00 126.00 123.50 124.00 2.00 -1.59% 123.50 201 124.00 5 10.71
2023-06-19 6176 3212000 1577 395579000 124.00 124.50 122.00 123.00 1.00 -0.81% 122.50 216 123.00 31 10.62
2023-06-20 6176 4053000 1805 501301500 123.50 124.50 122.50 124.50 1.50 1.22% 124.00 248 124.50 324 10.75
2023-06-21 6176 4082000 2200 505422500 123.00 124.50 123.00 124.00 0.50 -0.4% 123.50 176 124.00 62 10.71
2023-06-26 6176 6584000 3521 809738000 124.00 124.00 122.00 123.00 1.00 -0.81% 123.00 3 123.50 333 10.62
2023-06-27 6176 11289000 3920 1249981500 112.50 113.00 108.00 108.00 0.00 -12.2% 108.00 563 108.50 2 9.33
2023-06-28 6176 4251000 2280 468460000 110.00 111.50 109.00 111.00 3.00 2.78% 110.50 64 111.00 25 9.59
2023-06-29 6176 3292000 2080 364073500 111.00 112.00 109.50 111.00 0.00 0% 111.00 13 111.50 26 9.59
2023-06-30 6176 2428000 1337 266776500 111.00 111.00 109.50 110.00 1.00 -0.9% 110.00 76 110.50 53 9.50
2023-07-03 6176 2580000 1563 282562500 110.50 111.00 108.50 110.00 0.00 0% 109.50 85 110.00 60 9.50
2023-07-04 6176 2325000 1519 254094500 110.00 110.50 109.00 109.00 1.00 -0.91% 109.00 165 109.50 20 9.41
2023-07-05 6176 1351000 917 147920500 109.00 110.00 109.00 109.50 0.50 0.46% 109.50 1 110.00 80 9.46
2023-07-06 6176 2788000 1806 310440000 109.50 112.00 109.50 111.50 2.00 1.83% 111.50 10 112.00 249 9.63
2023-07-07 6176 2584000 1829 282214000 111.00 111.00 108.00 109.50 2.00 -1.79% 109.00 22 109.50 35 9.46
2023-07-10 6176 1209000 797 131650000 109.00 109.50 108.50 109.00 0.50 -0.46% 109.00 5 109.50 97 9.41
2023-07-11 6176 1609000 1002 175976000 108.50 110.00 108.50 110.00 1.00 0.92% 109.50 23 110.00 30 9.50
2023-07-12 6176 1987000 1248 219574000 109.50 111.00 109.50 111.00 1.00 0.91% 110.50 111 111.00 47 9.59
2023-07-13 6176 2083000 1291 228311000 112.00 112.00 109.00 109.00 2.00 -1.8% 108.50 339 109.00 31 9.41
2023-07-14 6176 1648000 1027 179450500 109.50 110.00 108.50 108.50 0.50 -0.46% 108.50 363 109.00 14 9.37
2023-07-18 6176 3920000 1868 433463500 110.50 111.50 109.50 111.50 1.00 2.76% 110.50 50 111.50 214 9.63
2023-07-19 6176 4504000 2269 494057000 112.00 112.00 109.00 109.00 2.50 -2.24% 108.50 401 109.00 27 9.41
2023-07-20 6176 4039000 1809 446353000 110.00 111.50 109.50 111.00 2.00 1.83% 110.50 31 111.00 655 9.59
2023-07-21 6176 4335000 2078 477991500 111.00 112.00 109.50 110.50 0.50 -0.45% 110.00 71 110.50 136 9.54
2023-07-24 6176 4095000 1882 448800000 111.00 111.00 109.00 109.50 1.00 -0.9% 109.50 266 110.00 95 9.46
2023-07-25 6176 2482000 1503 274120000 110.50 111.50 109.00 111.00 1.50 1.37% 110.50 70 111.00 37 9.59
2023-07-27 6176 1907000 1328 212204500 111.00 112.00 110.50 111.00 1.00 0% 111.00 27 111.50 14 9.59
2023-07-28 6176 1845000 1324 203763000 111.50 112.00 110.00 110.50 0.50 -0.45% 110.00 118 110.50 11 9.54
2023-07-31 6176 16682000 7504 2009585500 116.50 121.50 116.50 120.50 10.00 9.05% 120.00 35 120.50 120 9.41
2023-08-01 6176 5922000 3579 695542500 120.00 120.50 115.00 117.50 3.00 -2.49% 117.00 77 117.50 26 9.18
2023-08-02 6176 4393000 2496 516277000 118.00 119.00 116.50 118.00 0.50 0.43% 117.50 67 118.00 108 9.22
2023-08-04 6176 3297000 1962 387417000 118.00 118.50 116.50 118.00 0.00 0% 118.00 38 118.50 104 9.22
2023-08-07 6176 3750000 2409 443657500 119.00 121.00 117.00 118.50 0.50 0.42% 118.50 11 119.00 239 9.26
2023-08-08 6176 4270000 2329 510247500 118.50 121.00 117.50 120.50 2.00 1.69% 120.00 27 120.50 30 9.41
2023-08-09 6176 3813000 2277 449957000 119.50 119.50 117.00 119.00 1.50 -1.24% 118.50 15 119.00 294 9.30
2023-08-10 6176 2821000 1492 332033500 119.00 119.00 117.00 118.00 1.00 -0.84% 118.00 27 118.50 211 9.22
2023-08-11 6176 2872000 1579 339793500 118.50 119.50 117.00 119.50 1.50 1.27% 119.00 2 119.50 286 9.34
2023-08-14 6176 4286000 2433 498878000 119.50 119.50 115.00 116.50 3.00 -2.51% 116.00 118 116.50 3 9.10
2023-08-15 6176 2013000 1418 235096000 117.50 118.00 115.50 116.50 0.00 0% 116.50 34 117.00 39 9.10
2023-08-16 6176 2454000 1421 285852000 116.50 117.50 115.00 117.00 0.50 0.43% 116.50 111 117.00 9 9.14
2023-08-17 6176 2893000 1576 340326000 117.50 119.00 116.50 118.50 1.50 1.28% 118.00 21 118.50 67 9.26
2023-08-18 6176 2505000 1227 293298000 118.00 118.00 116.50 117.00 1.50 -1.27% 117.00 56 117.50 88 9.14
2023-08-21 6176 4746000 2856 539611000 116.50 116.50 112.00 114.00 3.00 -2.56% 113.50 71 114.00 31 8.91
2023-08-22 6176 2564000 1682 293329000 115.00 116.00 113.50 114.50 0.50 0.44% 114.50 31 115.00 79 8.95
2023-08-23 6176 1476000 850 170699000 115.00 116.50 114.50 116.00 1.50 1.31% 115.50 72 116.00 45 9.06
2023-08-24 6176 2009000 1247 231656000 116.50 117.00 114.50 115.50 0.50 -0.43% 115.00 95 115.50 39 9.02
2023-08-25 6176 1725000 1212 201197500 115.00 117.50 114.50 117.00 1.50 1.3% 116.50 41 117.00 125 9.14
2023-08-28 6176 1316000 1028 154261000 117.00 118.00 116.50 117.00 0.00 0% 117.00 31 117.50 47 9.14
2023-08-29 6176 2088000 1529 246161000 118.00 119.00 116.00 119.00 2.00 1.71% 118.50 54 119.00 359 9.30
2023-08-30 6176 1516000 1044 179620500 119.00 119.50 118.00 118.50 0.50 -0.42% 118.50 9 119.00 230 9.26
2023-08-31 6176 1711000 1092 203665500 118.50 119.50 118.00 119.50 1.00 0.84% 119.00 76 119.50 147 9.34
2023-09-01 6176 1262000 916 150546500 119.50 120.00 118.50 119.50 0.00 0% 119.00 70 119.50 89 9.34
2023-09-04 6176 3323000 2154 402304500 119.50 122.00 119.00 122.00 2.50 2.09% 121.50 16 122.00 463 9.53
2023-09-05 6176 3076000 2098 377446500 122.00 123.50 121.00 123.50 1.50 1.23% 123.00 28 123.50 331 9.65
2023-09-06 6176 6891000 4107 867261000 124.00 128.00 123.50 127.00 3.50 2.83% 126.50 29 127.00 84 9.92
2023-09-07 6176 3096000 1803 392255000 126.00 128.00 125.50 127.00 0.00 0% 126.50 29 127.00 307 9.92
2023-09-08 6176 2693000 1675 339462000 126.50 127.00 124.50 126.00 1.00 -0.79% 125.50 68 126.00 53 9.84
2023-09-11 6176 4184000 2540 520375500 125.00 126.00 122.50 125.00 1.00 -0.79% 124.50 130 125.00 50 9.77
2023-09-12 6176 4732000 2667 599462500 125.00 128.00 124.00 127.00 2.00 1.6% 126.50 107 127.00 93 9.92
2023-09-13 6176 7530000 3956 974651000 127.50 131.00 127.00 129.50 2.50 1.97% 129.00 193 129.50 32 10.12
2023-09-14 6176 5393000 3124 698164500 131.00 131.00 127.50 129.00 0.50 -0.39% 128.50 220 129.00 111 10.08
2023-09-15 6176 3556000 2033 460591000 129.50 130.00 128.50 129.00 0.00 0% 129.00 17 129.50 48 10.08
2023-09-18 6176 3010000 1553 390087000 128.00 130.50 128.00 129.00 0.00 0% 128.50 229 129.00 27 10.08
2023-09-19 6176 3598000 2342 465018000 130.00 130.50 128.00 129.00 0.00 0% 129.00 6 129.50 112 10.08
2023-09-20 6176 3314000 2087 428324000 130.50 130.50 128.00 128.50 0.50 -0.39% 128.50 210 129.00 93 10.04
2023-09-21 6176 2928000 1842 370670500 128.50 128.50 125.50 126.50 2.00 -1.56% 126.00 171 126.50 64 9.88
2023-09-22 6176 1950000 1315 246663000 125.00 127.50 124.50 127.00 0.50 0.4% 126.50 150 127.00 4 9.92
2023-09-25 6176 2620000 1646 329672000 126.50 127.50 125.00 126.00 1.00 -0.79% 125.50 109 126.00 43 9.84
2023-09-26 6176 2789000 1669 345618000 126.00 126.00 123.00 123.50 2.50 -1.98% 123.50 168 124.00 97 9.65
2023-09-27 6176 1437000 943 177251000 123.50 124.00 122.50 123.50 0.00 0% 123.00 94 123.50 36 9.65
2023-09-28 6176 1457000 902 179865000 123.50 124.50 123.00 123.00 0.50 -0.4% 123.00 248 123.50 12 9.61
2023-10-02 6176 1813000 1177 224057500 123.50 125.00 122.50 123.50 0.50 0.41% 123.50 91 124.00 12 9.65
2023-10-03 6176 1633000 1056 203024500 124.00 126.00 123.50 123.50 0.00 0% 123.50 110 124.00 31 9.65
2023-10-04 6176 2188000 1543 272493000 123.50 125.50 123.00 124.50 1.00 0.81% 124.50 81 125.00 24 9.73
2023-10-05 6176 1789000 1275 222840500 125.50 125.50 124.00 124.00 0.50 -0.4% 124.00 193 124.50 20 9.69
2023-10-06 6176 1603000 1084 198962000 125.00 125.00 123.50 124.00 0.00 0% 123.50 166 124.00 35 9.69
2023-10-11 6176 2346000 1591 288572500 124.50 124.50 122.00 123.00 1.00 -0.81% 122.50 97 123.00 95 9.61
2023-10-12 6176 2051000 1319 250984500 123.50 123.50 121.50 122.50 0.50 -0.41% 122.50 29 123.00 68 9.57
2023-10-13 6176 1677000 1259 206438500 123.50 124.50 122.00 123.00 0.50 0.41% 122.50 102 123.00 8 9.61
2023-10-16 6176 1866000 1393 229662000 122.50 124.00 122.00 122.50 0.50 -0.41% 122.50 48 123.00 18 9.57
2023-10-17 6176 1858000 1127 227952500 123.50 123.50 122.00 122.50 0.00 0% 122.50 27 123.00 25 9.57
2023-10-18 6176 3598000 2177 448061500 123.50 125.50 123.00 125.00 2.50 2.04% 124.50 106 125.00 103 9.77
2023-10-19 6176 2619000 1672 324524000 125.50 126.00 122.50 123.00 2.00 -1.6% 123.00 103 123.50 48 9.61
2023-10-20 6176 2775000 1924 344767000 123.00 125.50 122.00 125.00 2.00 1.63% 124.50 25 125.00 244 9.77
2023-10-23 6176 4117000 2014 519306500 124.50 127.00 124.00 126.00 1.00 0.8% 126.00 29 126.50 35 9.84
2023-10-24 6176 2693000 1795 341921500 127.50 128.00 126.00 126.50 0.50 0.4% 126.50 33 127.00 38 9.88
2023-10-25 6176 1488499 1469 187980215 127.50 127.50 125.50 126.00 0.50 -0.4% 126.00 44 126.50 36 9.84
2023-10-26 6176 2619000 1659 331409000 125.00 128.00 125.00 126.00 0.00 0% 126.00 50 126.50 5 9.84
2023-10-27 6176 2108000 1361 266903000 127.50 128.00 125.50 126.00 0.00 0% 126.00 16 126.50 56 9.74
2023-10-30 6176 1817000 1263 227501000 126.00 127.00 124.00 124.50 1.50 -1.19% 124.50 50 125.00 30 9.62
2023-10-31 6176 3264000 1743 406971000 125.00 126.00 123.50 124.00 0.50 -0.4% 124.00 95 124.50 14 9.58
2023-11-01 6176 2058000 1159 256191500 124.50 126.00 123.00 125.50 1.50 1.21% 125.00 27 125.50 3 9.70
2023-11-02 6176 1231000 827 154716000 125.50 126.50 125.00 125.50 0.00 0% 125.50 5 126.00 252 9.70
2023-11-03 6176 1098000 766 138353500 126.50 126.50 125.00 126.00 0.50 0.4% 125.50 46 126.00 61 9.74
2023-11-06 6176 2160000 1415 273363000 127.00 127.50 126.00 126.50 0.50 0.4% 126.00 109 126.50 39 9.78
2023-11-07 6176 2343000 1393 295842500 126.00 127.00 125.50 127.00 0.50 0.4% 126.50 27 127.00 166 9.81
2023-11-08 6176 3184000 1787 407676500 127.00 129.50 127.00 127.50 0.50 0.39% 127.50 99 128.00 7 9.85
2023-11-09 6176 2013000 1270 256244500 128.00 128.00 126.50 127.00 0.50 -0.39% 127.00 64 127.50 31 9.81
2023-11-10 6176 1797000 1004 227015500 127.00 127.50 125.50 126.00 1.00 -0.79% 126.00 30 126.50 16 9.74
2023-11-13 6176 750000 528 95414500 127.50 127.50 126.50 127.50 1.50 1.19% 127.00 62 127.50 60 9.85
2023-11-14 6176 1847000 1285 235754500 127.50 128.50 127.00 127.00 0.50 -0.39% 127.00 69 127.50 31 9.81
2023-11-15 6176 2475000 1769 318259500 128.00 129.00 128.00 128.50 1.50 1.18% 128.00 209 128.50 16 9.93
2023-11-16 6176 2070000 1329 267522000 129.50 130.00 128.50 129.00 0.50 0.39% 129.00 43 129.50 12 9.97
2023-11-17 6176 1990000 950 255291000 130.00 130.00 127.50 127.50 1.50 -1.16% 127.50 141 128.00 18 9.85
2023-11-20 6176 1591000 782 204838500 127.50 129.50 127.50 129.50 2.00 1.57% 129.00 42 129.50 143 10.01
2023-11-21 6176 1812000 1355 233027000 129.50 130.00 128.00 128.00 1.50 -1.16% 127.50 243 128.00 2 9.89
2023-11-22 6176 2410000 1516 312305500 128.00 130.00 127.50 129.50 1.50 1.17% 129.50 39 130.00 230 10.01
2023-11-23 6176 3907000 2454 514387000 129.50 132.50 129.00 132.00 2.50 1.93% 132.00 4 132.50 373 10.20
2023-11-24 6176 2510000 1534 332850500 133.00 134.00 131.50 133.50 1.50 1.14% 133.00 21 133.50 50 10.32
2023-11-27 6176 2169000 1358 287158000 134.00 134.50 131.00 131.50 2.00 -1.5% 131.50 87 132.00 35 10.16
2023-11-28 6176 1912000 1329 251898500 131.50 132.50 130.50 132.50 1.00 0.76% 132.00 14 132.50 59 10.24
2023-11-29 6176 1748000 1116 232205000 133.00 133.50 132.00 133.50 1.00 0.75% 133.00 52 133.50 25 10.32
2023-11-30 6176 2345000 1357 309515000 133.50 133.50 131.50 132.00 1.50 -1.12% 131.50 218 132.00 24 10.20
2023-12-01 6176 1621000 1290 214207000 131.00 133.00 130.50 132.50 0.50 0.38% 132.00 49 132.50 11 10.24
2023-12-04 6176 2204000 1546 289777500 132.50 132.50 130.50 132.00 0.50 -0.38% 131.50 19 132.00 166 10.20
2023-12-05 6176 2479000 1526 325100500 131.00 132.00 130.50 131.00 1.00 -0.76% 131.00 109 131.50 14 10.12
2023-12-06 6176 1741000 1271 230039500 131.50 133.00 131.00 132.50 1.50 1.15% 132.50 15 133.00 326 10.24
2023-12-07 6176 1671000 881 220378000 132.50 132.50 131.00 132.00 0.50 -0.38% 132.00 3 132.50 115 10.20
2023-12-08 6176 1262000 950 167769000 132.50 133.50 132.00 133.50 1.50 1.14% 133.00 12 133.50 202 10.32
2023-12-11 6176 1628000 1165 218263500 133.50 134.50 132.50 134.50 1.00 0.75% 134.00 24 134.50 147 10.39
2023-12-12 6176 4512000 2758 615375000 135.00 137.50 134.00 136.00 1.50 1.12% 136.00 19 136.50 25 10.51
2023-12-13 6176 3603000 2178 488782000 136.50 137.50 134.50 135.00 1.00 -0.74% 135.00 57 135.50 30 10.43
2023-12-14 6176 2952000 2087 400594000 136.00 137.00 134.50 136.50 1.50 1.11% 136.00 1 136.50 94 10.55
2023-12-15 6176 4251000 1961 571913000 136.50 136.50 133.50 134.50 2.00 -1.47% 134.00 43 134.50 69 10.39
2023-12-18 6176 8016000 3491 1071300500 134.50 136.00 131.50 132.50 2.00 -1.49% 132.50 154 133.00 31 10.24
2023-12-19 6176 5344000 2354 701669000 132.00 132.50 130.00 132.00 0.50 -0.38% 131.50 2 132.00 261 10.20
2023-12-20 6176 3546000 1983 470078000 131.50 133.50 131.00 133.50 1.50 1.14% 132.50 6 133.50 166 10.32
2023-12-21 6176 3802000 1928 502696500 132.00 133.00 131.50 132.50 1.00 -0.75% 132.00 27 132.50 28 10.24
2023-12-22 6176 4020000 1626 535270000 132.50 134.00 131.00 133.50 1.00 0.75% 133.50 24 134.00 209 10.32
2023-12-25 6176 2262000 1294 297931500 134.00 134.00 131.00 131.00 2.50 -1.87% 131.00 301 131.50 34 10.12
2023-12-26 6176 1678000 1108 219985000 131.50 132.00 130.00 132.00 1.00 0.76% 131.50 2 132.00 87 10.20
2023-12-27 6176 1638000 1143 214837500 131.00 132.00 130.50 131.00 1.00 -0.76% 131.00 106 131.50 18 10.12
2023-12-28 6176 1512000 835 199717000 131.00 133.00 131.00 132.00 1.00 0.76% 132.00 21 132.50 13 10.20
2023-12-29 6176 1293000 722 171355000 132.00 133.50 131.50 133.00 1.00 0.76% 132.50 54 133.00 14 10.28