彩晶(6116)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　3.35
0
0%		3.32
-0.03
-0.9%		3.38
0.06
1.81%		 　3.22
-0.16
-4.73%		3.20
-0.02
-0.62%		3.22
0.02
0.63%		3.19
-0.03
-0.93%		3.22
0.03
0.94%		 　3.23
0.01
0.31%		3.22
-0.01
-0.31%		3.22
0
0%		3.19
-0.03
-0.93%		3.24
0.05
1.57%		 　3.25
0.01
0.31%		3.27
0.02
0.62%		3.39
0.12
3.67%		3.45
0.06
1.77%		3.50
0.05
1.45%		 　3.56
0.06
1.71%		3.49
-0.07
-1.97%		3.45
-0.04
-1.15%		3.34
-0.11
-3.19%		3.31
2 月3.39
0.05
1.5%		 　3.40
0.01
0.29%		3.38
-0.02
-0.59%		3.46
0.08
2.37%		 　　　　　　　　　　3.55
0.09
2.6%		3.56
0.01
0.28%		3.59
0.03
0.84%		3.65
0.06
1.67%		3.90
0.25
6.85%		4.04
0.14
3.59%		 3.96
-0.08
-1.98%		3.76
-0.2
-5.05%		3.95
0.19
5.05%		 3.73
3 月4.01
0.06
1.52%		 　4.04
0.03
0.75%		4.12
0.08
1.98%		4.39
0.27
6.55%		4.49
0.1
2.28%		4.79
0.3
6.68%		 　4.72
-0.07
-1.46%		4.75
0.03
0.64%		4.65
-0.1
-2.11%		4.60
-0.05
-1.08%		4.28
-0.32
-6.96%		 　4.20
-0.08
-1.87%		4.21
0.01
0.24%		4.38
0.17
4.04%		4.39
0.01
0.23%		4.47
0.08
1.82%		 　4.56
0.09
2.01%		4.52
-0.04
-0.88%		4.55
0.03
0.66%		4.62
0.07
1.54%		4.77
0.15
3.25%		 4.49
4 月5.10
0.33
6.92%		5.26
0.16
3.14%		5.62
0.36
6.84%		 　　　6.01
0.39
6.94%		6.43
0.42
6.99%		6.88
0.45
7%		6.72
-0.16
-2.33%		7.18
0.46
6.85%		 　6.91
-0.27
-3.76%		6.79
-0.12
-1.74%		7.24
0.45
6.63%		7.50
0.26
3.59%		7.40
-0.1
-1.33%		 　7.91
0.51
6.89%		7.92
0.01
0.13%		7.77
-0.15
-1.89%		7.73
-0.04
-0.51%		7.55
-0.18
-2.33%		 　7.55
0
0%		8.05
0.5
6.62%		 7.03
5 月　7.94
-0.11
-1.37%		7.85
-0.09
-1.13%		 　8.16
0.31
3.95%		8.05
-0.11
-1.35%		8.00
-0.05
-0.62%		8.00
0
0%		8.05
0.05
0.63%		 　8.61
0.56
6.96%		9.19
0.58
6.74%		9.45
0.26
2.83%		10.10
0.65
6.88%		10.80
0.7
6.93%		 　11.55
0.75
6.94%		12.35
0.8
6.93%		13.20
0.85
6.88%		14.10
0.9
6.82%		13.15
-0.95
-6.74%		 　13.45
0.3
2.28%		14.35
0.9
6.69%		15.10
0.75
5.23%		14.80
-0.3
-1.99%		14.00
-0.8
-5.41%		10.85
6 月 　14.85
0.85
6.07%		14.75
-0.1
-0.67%		14.95
0.2
1.36%		15.35
0.4
2.68%		14.30
-1.05
-6.84%		 　14.75
0.45
3.15%		13.95
-0.8
-5.42%		 13.00
-0.95
-6.81%		12.15
-0.85
-6.54%		 　12.40
0.25
2.06%		13.25
0.85
6.85%		13.25
0
0%		13.55
0.3
2.26%		13.10
-0.45
-3.32%		 　12.55
-0.55
-4.2%		11.70
-0.85
-6.77%		12.10
0.4
3.42%		12.90
0.8
6.61%		12.85
-0.05
-0.39%		 13.49
7 月13.70
0.85
6.61%		13.35
-0.35
-2.55%		13.60
0.25
1.87%		13.40
-0.2
-1.47%		12.85
-0.55
-4.1%		 　12.30
-0.55
-4.28%		12.55
0.25
2.03%		12.05
-0.5
-3.98%		12.40
0.35
2.9%		12.30
-0.1
-0.81%		 　12.80
0.5
4.07%		13.50
0.7
5.47%		13.90
0.4
2.96%		12.95
-0.95
-6.83%		13.05
0.1
0.77%		 　12.85
-0.2
-1.53%		12.80
-0.05
-0.39%		12.85
0.05
0.39%		12.80
-0.05
-0.39%		13.20
0.4
3.13%		 　12.80
-0.4
-3.03%		12.80
0
0%		11.95
-0.85
-6.64%		12.87
8 月12.05
0.1
0.84%		11.25
-0.8
-6.64%		 　11.45
0.2
1.78%		11.20
-0.25
-2.18%		10.90
-0.3
-2.68%		11.55
0.65
5.96%		11.25
-0.3
-2.6%		 　11.75
0.5
4.44%		11.70
-0.05
-0.43%		12.20
0.5
4.27%		12.80
0.6
4.92%		12.80
0
0%		 　12.85
0.05
0.39%		12.55
-0.3
-2.33%		 12.70
0.15
1.2%		12.55
-0.15
-1.18%		 　12.65
0.1
0.8%		12.00
-0.65
-5.14%		11.70
-0.3
-2.5%		11.85
0.15
1.28%		12.20
0.35
2.95%		 12.06
9 月　12.35
0.15
1.23%		12.15
-0.2
-1.62%		12.20
0.05
0.41%		12.70
0.5
4.1%		12.35
-0.35
-2.76%		 　12.45
0.1
0.81%		12.20
-0.25
-2.01%		11.80
-0.4
-3.28%		11.85
0.05
0.42%		12.15
0.3
2.53%		12.10
-0.05
-0.41%		 12.15
0.05
0.41%		12.00
-0.15
-1.23%		12.15
0.15
1.25%		 　　　12.15
0
0%		12.35
0.2
1.65%		12.35
0
0%		12.10
-0.25
-2.02%		12.15
0.05
0.41%		 　12.10
-0.05
-0.41%		 12.2
10 月12.30
0.2
1.65%		11.85
-0.45
-3.66%		11.70
-0.15
-1.27%		11.95
0.25
2.14%		 　11.55
-0.4
-3.35%		11.70
0.15
1.3%		11.60
-0.1
-0.85%		 11.65
0.05
0.43%		 　10.85
-0.8
-6.87%		10.85
0
0%		10.70
-0.15
-1.38%		10.95
0.25
2.34%		11.20
0.25
2.28%		 　10.85
-0.35
-3.13%		10.90
0.05
0.46%		10.80
-0.1
-0.92%		10.80
0
0%		10.70
-0.1
-0.93%		 　10.25
-0.45
-4.21%		10.35
0.1
0.98%		10.30
-0.05
-0.48%		9.85
-0.45
-4.37%		11.07
11 月9.33
-0.52
-5.28%		 　9.98
0.65
6.97%		10.00
0.02
0.2%		9.60
-0.4
-4%		9.72
0.12
1.25%		9.46
-0.26
-2.67%		 　8.80
-0.66
-6.98%		9.09
0.29
3.3%		9.72
0.63
6.93%		10.40
0.68
7%		10.60
0.2
1.92%		 　10.25
-0.35
-3.3%		10.35
0.1
0.98%		10.45
0.1
0.97%		10.45
0
0%		10.30
-0.15
-1.44%		 　10.40
0.1
0.97%		10.65
0.25
2.4%		10.60
-0.05
-0.47%		10.85
0.25
2.36%		11.00
0.15
1.38%		 10.15
12 月　11.25
0.25
2.27%		11.25
0
0%		11.00
-0.25
-2.22%		10.70
-0.3
-2.73%		10.80
0.1
0.93%		 　11.15
0.35
3.24%		11.15
0
0%		10.40
-0.75
-6.73%		10.60
0.2
1.92%		10.55
-0.05
-0.47%		 　10.40
-0.15
-1.42%		10.40
0
0%		10.50
0.1
0.96%		10.45
-0.05
-0.48%		10.45
0
0%		 　11.15
0.7
6.7%		11.00
-0.15
-1.35%		11.05
0.05
0.45%		10.95
-0.1
-0.9%		11.05
0.1
0.91%		 　11.10
0.05
0.45%		11.05
-0.05
-0.45%		10.85

說明:最高漲幅:7%最低跌幅:-6.98% 最高價:15.35最低價:3.19平均價:9.47,灰色底表示週末,漲175天(48.1)元,跌117天(-34.51)元,平盤18天
7%=39,6%=3,5%=4,4%=12,3%=17,2%=41,1%=34,0%=43,-0%=7,-1%=13,-2%=13,-3%=15,-4%=18,-5%=19,-6%=32,

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
2013-01-02 6116 3256525 571 10846652 3.29 3.40 3.27 3.35 0.15 0% 3.33 195 3.36 60 0.00
2013-01-03 6116 2337646 383 7786995 3.40 3.40 3.29 3.32 0.03 -0.9% 3.31 23 3.32 3 0.00
2013-01-04 6116 3002317 472 10096715 3.33 3.43 3.30 3.38 0.06 1.81% 3.38 190 3.39 39 0.00
2013-01-07 6116 4381276 831 14263792 3.27 3.35 3.20 3.22 0.16 -4.73% 3.22 138 3.25 13 0.00
2013-01-08 6116 1782134 273 5729101 3.19 3.28 3.16 3.20 0.02 -0.62% 3.18 68 3.20 83 0.00
2013-01-09 6116 1495739 366 4791981 3.20 3.24 3.18 3.22 0.02 0.63% 3.21 26 3.22 42 0.00
2013-01-10 6116 3720093 710 11814022 3.26 3.26 3.12 3.19 0.03 -0.93% 3.19 27 3.21 140 0.00
2013-01-11 6116 3802326 636 12183830 3.20 3.24 3.16 3.22 0.03 0.94% 3.22 85 3.23 123 0.00
2013-01-14 6116 1664044 280 5374042 3.21 3.25 3.20 3.23 0.01 0.31% 3.22 124 3.23 22 0.00
2013-01-15 6116 2474343 270 7982386 3.21 3.25 3.20 3.22 0.01 -0.31% 3.22 109 3.23 117 0.00
2013-01-16 6116 1864863 272 5982523 3.22 3.25 3.17 3.22 0.00 0% 3.21 103 3.23 88 0.00
2013-01-17 6116 3156634 321 10209659 3.23 3.30 3.18 3.19 0.03 -0.93% 3.18 69 3.19 63 0.00
2013-01-18 6116 1873527 287 6061038 3.22 3.25 3.21 3.24 0.05 1.57% 3.22 110 3.24 48 0.00
2013-01-21 6116 1516853 212 4922320 3.24 3.27 3.21 3.25 0.01 0.31% 3.25 77 3.26 38 0.00
2013-01-22 6116 1516028 290 4932572 3.25 3.27 3.24 3.27 0.02 0.62% 3.27 20 3.28 107 0.00
2013-01-23 6116 5709633 781 18976533 3.28 3.44 3.25 3.39 0.12 3.67% 3.39 132 3.40 110 0.00
2013-01-24 6116 5902253 667 20482066 3.36 3.56 3.36 3.45 0.06 1.77% 3.45 94 3.46 26 0.00
2013-01-25 6116 3988948 624 13949833 3.46 3.54 3.46 3.50 0.05 1.45% 3.49 50 3.50 339 0.00
2013-01-28 6116 3524600 511 12484859 3.52 3.57 3.50 3.56 0.06 1.71% 3.56 19 3.57 125 0.00
2013-01-29 6116 4580265 667 16050513 3.57 3.59 3.45 3.49 0.07 -1.97% 3.49 171 3.50 27 0.00
2013-01-30 6116 1619060 368 5611357 3.48 3.50 3.44 3.45 0.04 -1.15% 3.45 148 3.46 10 0.00
2013-01-31 6116 9482900 1147 32086563 3.45 3.55 3.30 3.34 0.11 -3.19% 3.34 150 3.35 54 0.00
2013-02-01 6116 2174479 329 7357998 3.37 3.41 3.36 3.39 0.05 1.5% 3.38 120 3.39 29 0.00
2013-02-04 6116 1651883 412 5605862 3.48 3.48 3.36 3.40 0.01 0.29% 3.39 15 3.40 10 0.00
2013-02-05 6116 1794587 336 6020619 3.35 3.40 3.31 3.38 0.02 -0.59% 3.38 77 3.39 5 0.00
2013-02-06 6116 4997628 597 17176693 3.40 3.49 3.39 3.46 0.08 2.37% 3.46 15 3.48 245 0.00
2013-02-18 6116 4858008 666 17139028 3.46 3.58 3.43 3.55 0.09 2.6% 3.55 3 3.56 51 0.00
2013-02-19 6116 3002998 581 10745842 3.53 3.60 3.52 3.56 0.01 0.28% 3.56 303 3.59 13 0.00
2013-02-20 6116 3280845 689 11826293 3.65 3.65 3.58 3.59 0.03 0.84% 3.59 76 3.61 22 0.00
2013-02-21 6116 4327407 534 15590160 3.57 3.66 3.57 3.65 0.06 1.67% 3.64 104 3.65 70 0.00
2013-02-22 6116 7763036 849 29704860 3.65 3.90 3.65 3.90 0.25 6.85% 3.90 2428 0.00 0 0.00
2013-02-23 6116 11936889 1260 49246886 3.96 4.17 3.96 4.04 0.14 3.59% 4.04 3 4.05 40 0.00
2013-02-25 6116 6701576 1959 26921040 4.10 4.10 3.95 3.96 0.08 -1.98% 3.96 109 3.97 22 0.00
2013-02-26 6116 11658923 1008 44031914 3.90 3.90 3.71 3.76 0.20 -5.05% 3.76 16 3.77 40 0.00
2013-02-27 6116 4701664 1566 18215529 3.77 3.99 3.77 3.95 0.19 5.05% 3.95 29 3.97 1 0.00
2013-03-01 6116 5624892 628 22471793 4.00 4.09 3.94 4.01 0.06 1.52% 4.01 50 4.02 10 0.00
2013-03-04 6116 4871113 560 19606634 4.01 4.10 3.97 4.04 0.03 0.75% 4.03 30 4.04 4 0.00
2013-03-05 6116 4555459 698 18746469 4.07 4.19 4.02 4.12 0.08 1.98% 4.12 45 4.13 8 0.00
2013-03-06 6116 14342665 1266 62603411 4.19 4.40 4.19 4.39 0.27 6.55% 4.39 549 4.40 1209 0.00
2013-03-07 6116 5302441 803 23383318 4.38 4.49 4.31 4.49 0.10 2.28% 4.48 50 4.49 121 0.00
2013-03-08 6116 14259209 1527 67435653 4.48 4.80 4.48 4.79 0.30 6.68% 4.78 100 4.79 253 0.00
2013-03-11 6116 7449507 749 35236151 4.79 4.81 4.65 4.72 0.07 -1.46% 4.72 102 4.73 6 0.00
2013-03-12 6116 6866296 781 32626718 4.75 4.83 4.71 4.75 0.03 0.64% 4.75 413 4.76 20 0.00
2013-03-13 6116 6921408 798 31908783 4.79 4.79 4.50 4.65 0.10 -2.11% 4.65 182 4.68 20 0.00
2013-03-14 6116 8926902 801 40240725 4.69 4.69 4.43 4.60 0.05 -1.08% 4.56 41 4.60 8 0.00
2013-03-15 6116 8500880 1059 38221259 4.55 4.64 4.28 4.28 0.32 -6.96% 0.00 0 4.28 3749 0.00
2013-03-18 6116 13021382 953 52575941 4.11 4.22 3.99 4.20 0.08 -1.87% 4.19 30 4.20 73 0.00
2013-03-19 6116 3747926 406 15564689 4.17 4.24 4.03 4.21 0.01 0.24% 4.20 35 4.21 60 0.00
2013-03-20 6116 3106817 515 13487228 4.23 4.41 4.15 4.38 0.17 4.04% 4.38 25 4.39 57 0.00
2013-03-21 6116 4347764 458 18883095 4.30 4.42 4.25 4.39 0.01 0.23% 4.39 48 4.40 108 0.00
2013-03-22 6116 2485753 466 11062720 4.36 4.49 4.36 4.47 0.08 1.82% 4.46 67 4.48 385 0.00
2013-03-25 6116 5048511 549 22952047 4.47 4.60 4.47 4.56 0.09 2.01% 4.56 61 4.57 132 0.00
2013-03-26 6116 3992997 473 18015963 4.53 4.61 4.42 4.52 0.04 -0.88% 4.51 52 4.52 51 0.00
2013-03-27 6116 4161358 461 18693489 4.46 4.55 4.44 4.55 0.03 0.66% 4.54 145 4.55 15 0.00
2013-03-28 6116 5420197 652 24935218 4.55 4.68 4.52 4.62 0.07 1.54% 4.61 367 4.62 338 0.00
2013-03-29 6116 8389429 1003 40168614 4.65 4.85 4.64 4.77 0.15 3.25% 4.76 76 4.77 115 0.00
2013-04-01 6116 7944691 904 40417307 4.98 5.10 4.98 5.10 0.33 6.92% 5.10 6324 0.00 0 0.00
2013-04-02 6116 24909872 2285 130035409 5.25 5.32 5.05 5.26 0.16 3.14% 5.26 94 5.27 39 0.00
2013-04-03 6116 18919651 2455 102918141 5.26 5.62 5.11 5.62 0.36 6.84% 5.61 80 5.62 1289 0.00
2013-04-08 6116 58890224 6482 345234037 5.69 6.01 5.51 6.01 0.39 6.94% 6.00 472 6.01 572 0.00
2013-04-09 6116 65605560 8483 416666751 6.13 6.43 6.00 6.43 0.42 6.99% 6.43 4868 0.00 0 0.00
2013-04-10 6116 15400927 1796 105903413 6.87 6.88 6.87 6.88 0.45 7% 6.88 24544 0.00 0 0.00
2013-04-11 6116 87574447 11318 619905097 7.36 7.36 6.65 6.72 0.16 -2.33% 6.72 416 6.73 25 0.00
2013-04-12 6116 55437579 7380 389183359 6.83 7.19 6.80 7.18 0.46 6.85% 7.16 2 7.18 489 0.00
2013-04-15 6116 25466075 5262 179209373 7.04 7.26 6.81 6.91 0.27 -3.76% 6.91 204 6.92 66 0.00
2013-04-16 6116 19263663 2591 130847437 6.66 6.91 6.66 6.79 0.12 -1.74% 6.79 87 6.80 487 0.00
2013-04-17 6116 30936936 4689 220741153 6.94 7.25 6.85 7.24 0.45 6.63% 7.23 285 7.24 230 0.00
2013-04-18 6116 33126594 4900 246857078 7.24 7.59 7.24 7.50 0.26 3.59% 7.49 67 7.50 1454 0.00
2013-04-19 6116 31486101 4923 237561165 7.63 7.77 7.28 7.40 0.10 -1.33% 7.39 20 7.40 125 0.00
2013-04-22 6116 56145170 7294 437442996 7.54 7.91 7.52 7.91 0.51 6.89% 7.91 2201 0.00 0 0.00
2013-04-23 6116 56114135 9225 452141872 7.98 8.27 7.80 7.92 0.01 0.13% 7.92 99 7.93 20 0.00
2013-04-24 6116 46793021 7422 368539469 8.00 8.18 7.40 7.77 0.15 -1.89% 7.77 173 7.78 70 0.00
2013-04-25 6116 26495207 4776 202883935 7.72 7.77 7.48 7.73 0.04 -0.51% 7.72 7 7.73 256 0.00
2013-04-26 6116 22588742 4190 173873470 7.80 7.91 7.55 7.55 0.18 -2.33% 7.55 516 7.57 4 0.00
2013-04-29 6116 26679560 3926 199767166 7.65 7.70 7.30 7.55 0.00 0% 7.55 2 7.56 93 0.00
2013-04-30 6116 49157233 6733 385494250 7.66 8.05 7.50 8.05 0.50 6.62% 8.03 25 8.05 1008 0.00
2013-05-02 6116 39149701 5559 317631041 8.10 8.29 7.94 7.94 0.11 -1.37% 7.94 142 7.95 20 0.00
2013-05-03 6116 14904651 2705 117902776 7.94 8.07 7.81 7.85 0.09 -1.13% 7.85 37 7.86 80 0.00
2013-05-06 6116 32813171 4997 265398932 8.00 8.18 7.87 8.16 0.31 3.95% 8.16 147 8.17 257 0.00
2013-05-07 6116 26975284 3962 217717412 8.18 8.25 7.96 8.05 0.11 -1.35% 8.05 239 8.06 59 0.00
2013-05-08 6116 27948280 4024 225326552 8.19 8.19 7.98 8.00 0.05 -0.62% 8.00 519 8.02 15 0.00
2013-05-09 6116 22354131 3268 179394371 8.01 8.17 7.97 8.00 0.00 0% 8.00 1 8.01 251 0.00
2013-05-10 6116 23053584 3095 186261462 8.14 8.15 8.01 8.05 0.05 0.63% 8.05 1123 8.06 46 0.00
2013-05-13 6116 75028740 10462 629240414 8.08 8.61 8.05 8.61 0.56 6.96% 8.61 29673 0.00 0 0.00
2013-05-14 6116 89744006 12387 799530593 8.65 9.20 8.53 9.19 0.58 6.74% 9.18 55 9.19 172 0.00
2013-05-15 6116 52846211 7119 492323419 9.21 9.55 9.11 9.45 0.26 2.83% 9.44 54 9.45 16 0.00
2013-05-16 6116 19136165 2891 193274980 10.10 10.10 10.10 10.10 0.65 6.88% 10.10 70866 0.00 0 0.00
2013-05-17 6116 18878070 2127 203883015 10.80 10.80 10.80 10.80 0.70 6.93% 10.80 68595 0.00 0 0.00
2013-05-20 6116 13571850 1964 156754668 11.55 11.55 11.55 11.55 0.75 6.94% 11.55 39175 0.00 0 0.00
2013-05-21 6116 8645321 1808 106769498 12.35 12.35 12.35 12.35 0.80 6.93% 12.35 194431 0.00 0 0.00
2013-05-22 6116 3742273 1296 49397785 13.20 13.20 13.20 13.20 0.85 6.88% 13.20 277527 0.00 0 0.00
2013-05-23 6116 280308696 39527 2147483647 14.10 14.10 13.60 14.10 0.90 6.82% 14.10 4737 0.00 0 0.00
2013-05-24 6116 52707427 13460 702731289 13.90 13.90 13.15 13.15 0.95 -6.74% 0.00 0 13.15 792 0.00
2013-05-27 6116 30620817 8459 409937775 13.00 13.60 13.00 13.45 0.30 2.28% 13.40 642 13.45 89 0.00
2013-05-28 6116 42333763 11268 601684487 13.80 14.35 13.80 14.35 0.90 6.69% 14.30 414 14.35 2616 0.00
2013-05-29 6116 50918105 12495 766618865 14.55 15.35 14.55 15.10 0.75 5.23% 15.10 315 15.15 187 0.00
2013-05-30 6116 47253485 12210 713562932 15.25 15.80 14.35 14.80 0.30 -1.99% 14.75 224 14.80 269 0.00
2013-05-31 6116 38858515 9541 557947408 14.80 14.80 13.90 14.00 0.80 -5.41% 14.00 64 14.05 9 0.00
2013-06-03 6116 38522134 8512 553400061 13.60 14.85 13.60 14.85 0.85 6.07% 14.80 196 14.85 283 0.00
2013-06-04 6116 32958979 8248 493263765 15.35 15.35 14.50 14.75 0.10 -0.67% 14.70 558 14.75 461 0.00
2013-06-05 6116 26744837 6413 398042537 14.60 15.00 14.60 14.95 0.20 1.36% 14.95 97 15.00 1859 0.00
2013-06-06 6116 30417285 7447 458213884 14.95 15.35 14.80 15.35 0.40 2.68% 15.35 59 15.40 685 0.00
2013-06-07 6116 114536642 15355 1714216631 15.60 15.95 14.30 14.30 1.05 -6.84% 0.00 0 14.30 5464 0.00
2013-06-10 6116 64450422 10959 935884128 14.40 14.80 14.20 14.75 0.45 3.15% 14.70 114 14.75 180 0.00
2013-06-11 6116 69365202 11793 987209698 14.75 14.90 13.80 13.95 0.80 -5.42% 13.95 93 14.00 818 0.00
2013-06-13 6116 85191383 12043 1129422829 13.65 13.90 13.00 13.00 0.95 -6.81% 0.00 0 13.00 15957 0.00
2013-06-14 6116 114309444 16820 1416314902 12.90 13.05 12.10 12.15 0.85 -6.54% 12.10 4873 12.15 480 0.00
2013-06-17 6116 88595026 12615 1083074859 12.10 12.45 11.80 12.40 0.25 2.06% 12.35 845 12.40 393 0.00
2013-06-18 6116 139641629 19114 1814715396 12.50 13.25 12.45 13.25 0.85 6.85% 13.25 1001 0.00 0 0.00
2013-06-19 6116 114409561 16523 1541108568 13.35 13.75 13.15 13.25 0.00 0% 13.25 116 13.30 659 0.00
2013-06-20 6116 105755477 15245 1422754499 13.25 13.70 13.25 13.55 0.30 2.26% 13.55 835 13.60 408 0.00
2013-06-21 6116 65363644 9747 851402708 12.90 13.40 12.65 13.10 0.45 -3.32% 13.10 462 13.15 20 0.00
2013-06-24 6116 50722191 8507 653882361 13.00 13.25 12.55 12.55 0.55 -4.2% 12.55 202 12.60 12 0.00
2013-06-25 6116 106909948 15270 1288095484 12.55 12.70 11.70 11.70 0.85 -6.77% 0.00 0 11.70 2241 0.00
2013-06-26 6116 81284757 11793 974434984 11.90 12.30 11.75 12.10 0.40 3.42% 12.05 436 12.10 1706 0.00
2013-06-27 6116 91456784 12388 1145149764 12.30 12.90 12.10 12.90 0.80 6.61% 12.85 242 12.90 2060 0.00
2013-06-28 6116 89496317 11813 1168263039 13.20 13.20 12.80 12.85 0.05 -0.39% 12.85 3 12.90 249 0.00
2013-07-01 6116 76237727 9129 1026833853 12.95 13.70 12.85 13.70 0.85 6.61% 13.70 63159 0.00 0 0.00
2013-07-02 6116 82435004 10637 1117487181 13.75 13.75 13.30 13.35 0.35 -2.55% 13.30 1430 13.35 428 0.00
2013-07-03 6116 87016823 12256 1195493369 13.50 13.95 13.40 13.60 0.25 1.87% 13.60 887 13.65 32 0.00
2013-07-04 6116 114103766 14742 1563123107 13.90 14.10 13.30 13.40 0.20 -1.47% 13.40 1341 13.45 847 0.00
2013-07-05 6116 98536958 15499 1273749951 13.50 13.60 12.60 12.85 0.55 -4.1% 12.85 188 12.90 228 0.00
2013-07-08 6116 57083326 9221 706918049 12.55 12.85 12.20 12.30 0.55 -4.28% 12.30 765 12.35 149 0.00
2013-07-09 6116 37234188 7425 467073594 12.30 12.75 12.30 12.55 0.25 2.03% 12.55 611 12.60 372 0.00
2013-07-10 6116 69319852 11066 846273736 12.60 12.60 11.95 12.05 0.50 -3.98% 12.05 187 12.10 209 0.00
2013-07-11 6116 51432651 8254 632873324 12.30 12.45 12.15 12.40 0.35 2.9% 12.35 559 12.40 662 0.00
2013-07-12 6116 31322000 5158 385102450 12.40 12.50 12.15 12.30 0.10 -0.81% 12.25 270 12.30 525 0.00
2013-07-15 6116 56684476 8939 717790867 12.30 12.80 12.20 12.80 0.50 4.07% 12.75 443 12.80 1282 0.00
2013-07-16 6116 120630693 15164 1622249000 13.00 13.65 13.00 13.50 0.70 5.47% 13.45 1323 13.50 4 0.00
2013-07-17 6116 163542270 22264 2147483647 14.40 14.40 13.70 13.90 0.40 2.96% 13.85 2930 13.90 305 0.00
2013-07-18 6116 84957452 11984 1116278730 13.60 13.60 12.95 12.95 0.95 -6.83% 0.00 0 12.95 50936 0.00
2013-07-19 6116 89653627 14058 1138464551 12.40 13.15 12.40 13.05 0.10 0.77% 13.00 1634 13.05 660 0.00
2013-07-22 6116 29091429 5316 371692828 13.05 13.05 12.60 12.85 0.20 -1.53% 12.85 137 12.90 522 0.00
2013-07-23 6116 28175355 5046 366156451 13.20 13.20 12.80 12.80 0.05 -0.39% 12.80 437 12.85 200 0.00
2013-07-24 6116 16900037 3215 218390435 12.80 13.05 12.80 12.85 0.05 0.39% 12.85 414 12.90 365 0.00
2013-07-25 6116 16174463 2790 206847032 12.85 12.85 12.70 12.80 0.05 -0.39% 12.75 933 12.80 23 0.00
2013-07-26 6116 33497802 6158 440434270 12.90 13.25 12.90 13.20 0.40 3.12% 13.15 3335 13.20 1904 0.00
2013-07-29 6116 38176195 5863 495660789 13.20 13.30 12.80 12.80 0.40 -3.03% 12.80 1216 12.85 155 0.00
2013-07-30 6116 25207426 4160 323896709 12.90 13.10 12.70 12.80 0.00 0% 12.80 204 12.85 479 0.00
2013-07-31 6116 50049235 8065 612867229 12.80 12.85 11.95 11.95 0.85 -6.64% 0.00 0 11.95 24220 0.00
2013-08-01 6116 104900369 13984 1265576428 11.95 12.35 11.70 12.05 0.10 0.84% 12.05 786 12.10 289 0.00
2013-08-02 6116 101260495 15295 1158170191 12.05 12.20 11.25 11.25 0.80 -6.64% 0.00 0 11.25 23177 0.00
2013-08-05 6116 53997986 8286 609659183 11.15 11.50 11.15 11.45 0.20 1.78% 11.40 710 11.45 190 0.00
2013-08-06 6116 44501211 7187 492848590 11.35 11.35 10.80 11.20 0.25 -2.18% 11.15 19 11.20 444 0.00
2013-08-07 6116 21898880 3809 241291827 10.95 11.20 10.90 10.90 0.30 -2.68% 10.90 5956 10.95 10 0.00
2013-08-08 6116 40496184 7285 458552689 11.00 11.60 10.95 11.55 0.65 5.96% 11.55 1311 11.60 1090 0.00
2013-08-09 6116 34050433 5261 385792493 11.55 11.60 11.20 11.25 0.30 -2.6% 11.25 130 11.30 365 0.00
2013-08-12 6116 46865980 7265 547155024 11.45 11.85 11.35 11.75 0.50 4.44% 11.75 273 11.80 1141 0.00
2013-08-13 6116 29065140 4697 341628030 11.75 11.90 11.65 11.70 0.05 -0.43% 11.70 866 11.75 323 0.00
2013-08-14 6116 50782433 7972 612231328 11.90 12.20 11.80 12.20 0.50 4.27% 12.15 522 12.20 2387 0.00
2013-08-15 6116 118755974 17727 1506134047 12.40 13.00 12.40 12.80 0.60 4.92% 12.75 939 12.80 186 0.00
2013-08-16 6116 65479628 9804 836440951 12.80 12.95 12.60 12.80 0.00 0% 12.80 278 12.85 942 10.16
2013-08-19 6116 45355185 7989 588410616 12.95 13.10 12.75 12.85 0.05 0.39% 12.80 1231 12.85 627 10.20
2013-08-20 6116 41957238 6752 536147345 12.90 13.05 12.55 12.55 0.30 -2.33% 12.55 1571 12.60 119 9.96
2013-08-22 6116 41414059 6982 513559454 12.30 12.70 12.10 12.70 0.15 1.2% 12.65 929 12.70 47 10.08
2013-08-23 6116 37990535 5786 481442363 12.85 12.95 12.55 12.55 0.15 -1.18% 12.55 181 12.60 249 9.96
2013-08-26 6116 28648380 4169 362698712 12.70 12.75 12.55 12.65 0.10 0.8% 12.60 1867 12.65 1316 10.04
2013-08-27 6116 73628327 11578 899283924 12.55 12.65 11.90 12.00 0.65 -5.14% 11.95 1054 12.00 146 9.52
2013-08-28 6116 64210349 9280 753821868 11.80 11.95 11.55 11.70 0.30 -2.5% 11.70 703 11.75 176 9.29
2013-08-29 6116 33307424 5657 396695407 11.75 12.05 11.75 11.85 0.15 1.28% 11.85 693 11.90 164 9.40
2013-08-30 6116 32053614 4272 385126565 11.85 12.20 11.80 12.20 0.35 2.95% 12.10 10 12.20 249 9.68
2013-09-02 6116 42656221 6793 527700157 12.20 12.50 12.10 12.35 0.15 1.23% 12.35 3003 12.40 301 9.80
2013-09-03 6116 28644087 4695 352413954 12.40 12.60 12.15 12.15 0.20 -1.62% 12.15 884 12.20 70 9.64
2013-09-04 6116 25430675 3960 310200602 12.25 12.35 12.05 12.20 0.05 0.41% 12.15 503 12.20 9 9.68
2013-09-05 6116 67675755 10399 846932490 12.35 12.75 12.20 12.70 0.50 4.1% 12.65 750 12.70 465 10.08
2013-09-06 6116 41580388 6844 514212709 12.60 12.60 12.25 12.35 0.35 -2.76% 12.35 202 12.40 3222 9.80
2013-09-09 6116 46537820 6384 580514704 12.50 12.60 12.30 12.45 0.10 0.81% 12.45 48 12.50 1697 9.88
2013-09-10 6116 34034082 4999 421325135 12.55 12.55 12.20 12.20 0.25 -2.01% 12.20 1072 12.25 87 9.68
2013-09-11 6116 60367655 9734 715145089 12.00 12.10 11.70 11.80 0.40 -3.28% 11.80 521 11.85 328 9.37
2013-09-12 6116 25762828 4559 304766530 11.80 11.95 11.65 11.85 0.05 0.42% 11.85 70 11.90 1033 9.40
2013-09-13 6116 59896451 8869 734775095 12.05 12.45 12.05 12.15 0.30 2.53% 12.15 779 12.20 1318 9.64
2013-09-14 6116 14019682 2479 170196584 12.15 12.25 12.05 12.10 0.05 -0.41% 12.10 270 12.15 1511 9.60
2013-09-16 6116 18918743 2957 230419132 12.20 12.25 12.10 12.15 0.05 0.41% 12.10 1555 12.15 1287 9.64
2013-09-17 6116 11959016 2194 144637449 12.20 12.20 12.00 12.00 0.15 -1.23% 12.00 912 12.05 71 9.52
2013-09-18 6116 16994593 3122 206333930 12.10 12.25 12.05 12.15 0.15 1.25% 12.15 256 12.20 512 9.64
2013-09-23 6116 17421989 2760 211320360 12.25 12.25 12.05 12.15 0.00 0% 12.15 409 12.20 1272 9.64
2013-09-24 6116 50808379 7082 631001506 12.20 12.55 12.20 12.35 0.20 1.65% 12.35 123 12.40 538 9.80
2013-09-25 6116 27535970 4094 342480477 12.45 12.55 12.35 12.35 0.00 0% 12.35 1040 12.40 349 9.80
2013-09-26 6116 19777467 3456 240964943 12.40 12.40 12.10 12.10 0.25 -2.02% 12.10 746 12.15 56 9.60
2013-09-27 6116 15434333 2548 188122522 12.15 12.30 12.10 12.15 0.05 0.41% 12.15 565 12.20 23 9.64
2013-09-30 6116 14228806 2069 172418222 12.10 12.20 12.05 12.10 0.05 -0.41% 12.10 423 12.15 365 9.60
2013-10-01 6116 42753507 5678 525922761 12.10 12.45 12.05 12.30 0.20 1.65% 12.30 1349 12.35 198 9.76
2013-10-02 6116 57168666 8627 682868087 12.30 12.30 11.75 11.85 0.45 -3.66% 11.85 596 11.90 720 9.40
2013-10-03 6116 50872841 7820 594452431 11.85 11.90 11.40 11.70 0.15 -1.27% 11.70 480 11.75 127 9.29
2013-10-04 6116 28993260 5661 346299068 11.75 12.10 11.70 11.95 0.25 2.14% 11.90 537 11.95 290 9.48
2013-10-07 6116 33318736 4993 391502786 11.95 12.00 11.55 11.55 0.40 -3.35% 11.55 706 11.60 56 9.17
2013-10-08 6116 26931471 4483 315444510 11.55 11.85 11.50 11.70 0.15 1.3% 11.70 701 11.75 234 9.29
2013-10-09 6116 15525168 2333 181860006 11.70 11.85 11.55 11.60 0.10 -0.85% 11.60 366 11.65 319 9.21
2013-10-11 6116 22031492 3369 257107464 11.80 11.85 11.50 11.65 0.05 0.43% 11.60 235 11.65 461 9.25
2013-10-14 6116 52034113 8481 577225545 11.50 11.65 10.85 10.85 0.80 -6.87% 10.85 275 10.90 172 8.61
2013-10-15 6116 40246595 6661 439328402 10.95 11.10 10.65 10.85 0.00 0% 10.80 840 10.85 345 8.61
2013-10-16 6116 28601292 4175 307692701 10.85 10.90 10.65 10.70 0.15 -1.38% 10.70 154 10.75 199 8.49
2013-10-17 6116 43310853 8583 470190883 10.80 11.10 10.65 10.95 0.25 2.34% 10.95 135 11.00 1130 8.69
2013-10-18 6116 49438908 6505 552240198 11.00 11.30 10.90 11.20 0.25 2.28% 11.20 550 11.25 312 8.89
2013-10-21 6116 24878528 3921 272991117 11.25 11.25 10.85 10.85 0.35 -3.13% 10.85 691 10.90 57 8.61
2013-10-22 6116 18020010 3053 196346524 10.80 11.00 10.70 10.90 0.05 0.46% 10.85 957 10.90 19 8.65
2013-10-23 6116 15422035 2588 168566247 10.95 11.10 10.80 10.80 0.10 -0.92% 10.80 1030 10.85 3 8.57
2013-10-24 6116 13535982 2514 146412815 10.80 10.90 10.70 10.80 0.00 0% 10.80 410 10.85 35 8.57
2013-10-25 6116 18079420 3383 193836376 10.80 10.90 10.60 10.70 0.10 -0.93% 10.70 40 10.75 450 8.49
2013-10-28 6116 49559102 7093 512667481 10.65 10.75 10.20 10.25 0.45 -4.21% 10.25 524 10.30 1228 8.13
2013-10-29 6116 25120363 4447 261570029 10.25 10.55 10.25 10.35 0.10 0.98% 10.35 323 10.40 734 8.21
2013-10-30 6116 13117289 2324 135868826 10.45 10.50 10.25 10.30 0.05 -0.48% 10.30 1012 10.35 242 8.17
2013-10-31 6116 41346511 7898 413947911 10.30 10.35 9.80 9.85 0.45 -4.37% 9.85 508 9.86 19 7.82
2013-11-01 6116 99630177 14999 936119981 9.90 9.97 9.20 9.33 0.52 -5.28% 9.33 437 9.35 38 7.40
2013-11-04 6116 65712487 11607 635308208 9.33 9.98 9.32 9.98 0.65 6.97% 9.98 2681 0.00 0 7.92
2013-11-05 6116 67529438 10929 686803810 10.00 10.30 10.00 10.00 0.02 0.2% 10.00 1083 10.05 162 7.94
2013-11-06 6116 52058055 8724 505392444 10.10 10.15 9.55 9.60 0.40 -4% 9.59 56 9.60 66 7.62
2013-11-07 6116 30831921 5610 300842203 9.60 9.86 9.59 9.72 0.12 1.25% 9.72 30 9.73 18 7.71
2013-11-08 6116 21042023 4201 201133780 9.72 9.72 9.39 9.46 0.26 -2.67% 9.46 259 9.47 100 7.51
2013-11-11 6116 61712099 9849 553374692 9.30 9.41 8.80 8.80 0.66 -6.98% 0.00 0 8.80 13187 6.98
2013-11-12 6116 57292740 10612 514222260 8.82 9.15 8.78 9.09 0.29 3.3% 9.08 100 9.09 77 7.21
2013-11-13 6116 15893689 2787 154486612 9.72 9.72 9.72 9.72 0.63 6.93% 9.72 45975 0.00 0 7.71
2013-11-14 6116 128532267 15245 1323180120 10.35 10.40 10.05 10.40 0.68 7% 10.40 14158 0.00 0 4.93
2013-11-15 6116 100596141 13793 1069508154 10.50 10.75 10.50 10.60 0.20 1.92% 10.60 313 10.65 1488 5.02
2013-11-18 6116 63504800 9015 656941910 10.60 10.60 10.20 10.25 0.35 -3.3% 10.25 209 10.30 66 4.86
2013-11-19 6116 35318873 5656 365094489 10.25 10.45 10.25 10.35 0.10 0.98% 10.30 992 10.35 226 4.91
2013-11-20 6116 45894954 6919 482829025 10.35 10.65 10.35 10.45 0.10 0.97% 10.45 1526 10.50 1210 4.95
2013-11-21 6116 39698353 5799 414940183 10.45 10.60 10.30 10.45 0.00 0% 10.45 1143 10.50 156 4.95
2013-11-22 6116 29725131 4614 308562822 10.50 10.55 10.30 10.30 0.15 -1.44% 10.30 1032 10.35 116 4.88
2013-11-25 6116 31944726 4596 332580413 10.45 10.50 10.30 10.40 0.10 0.97% 10.40 2654 10.45 682 4.93
2013-11-26 6116 66801877 9759 713095759 10.45 10.80 10.45 10.65 0.25 2.4% 10.65 601 10.70 270 5.05
2013-11-27 6116 35477741 5424 377188757 10.70 10.80 10.50 10.60 0.05 -0.47% 10.60 110 10.65 970 5.02
2013-11-28 6116 62256917 9184 676118363 10.70 11.00 10.60 10.85 0.25 2.36% 10.85 782 10.90 724 5.14
2013-11-29 6116 55812316 8131 612441607 10.90 11.10 10.80 11.00 0.15 1.38% 11.00 1140 11.05 542 5.21
2013-12-02 6116 58100890 8747 659155067 11.30 11.50 11.25 11.25 0.25 2.27% 11.25 889 11.30 237 5.33
2013-12-03 6116 37134498 6005 416378256 11.30 11.35 11.10 11.25 0.00 0% 11.25 591 11.30 1126 5.33
2013-12-04 6116 30530369 5012 338786311 11.20 11.30 11.00 11.00 0.25 -2.22% 10.95 717 11.00 246 5.21
2013-12-05 6116 35883835 6107 387017870 11.05 11.10 10.65 10.70 0.30 -2.73% 10.70 168 10.75 252 5.07
2013-12-06 6116 23642635 4335 258135636 10.90 11.05 10.80 10.80 0.10 0.93% 10.80 832 10.85 57 5.12
2013-12-09 6116 46659531 7444 516383292 11.00 11.30 10.80 11.15 0.35 3.24% 11.15 164 11.20 1985 5.28
2013-12-10 6116 25442152 4475 284040591 11.15 11.30 11.05 11.15 0.00 0% 11.15 525 11.20 884 5.28
2013-12-11 6116 73026658 10690 766688615 10.40 10.70 10.40 10.40 0.75 -6.73% 0.00 0 10.40 5294 4.93
2013-12-12 6116 25041719 4265 262972028 10.40 10.60 10.40 10.60 0.20 1.92% 10.55 213 10.60 1871 5.02
2013-12-13 6116 13782905 2603 145081583 10.50 10.60 10.50 10.55 0.05 -0.47% 10.50 765 10.55 129 5.00
2013-12-16 6116 13438893 2456 141352002 10.60 10.65 10.40 10.40 0.15 -1.42% 10.40 358 10.45 105 4.93
2013-12-17 6116 15355841 2603 161706929 10.60 10.65 10.40 10.40 0.00 0% 10.40 1214 10.45 27 4.93
2013-12-18 6116 11823365 2258 124342476 10.50 10.60 10.45 10.50 0.10 0.96% 10.50 154 10.55 616 4.98
2013-12-19 6116 10959079 2112 115094079 10.60 10.60 10.40 10.45 0.05 -0.48% 10.45 161 10.50 573 4.95
2013-12-20 6116 15718594 2533 164025856 10.50 10.55 10.35 10.45 0.00 0% 10.45 640 10.50 1185 4.95
2013-12-23 6116 73250852 9505 806577154 10.65 11.15 10.60 11.15 0.70 6.7% 11.15 34116 0.00 0 5.28
2013-12-24 6116 49896077 6824 555368045 11.25 11.25 11.00 11.00 0.15 -1.35% 11.00 240 11.05 291 5.21
2013-12-25 6116 36482553 5022 405416160 11.05 11.20 11.00 11.05 0.05 0.45% 11.00 2277 11.05 354 5.24
2013-12-26 6116 16018835 3974 176243263 11.10 11.10 10.95 10.95 0.10 -0.9% 10.95 764 11.00 716 5.19
2013-12-27 6116 18704496 3407 207425656 11.00 11.15 10.95 11.05 0.10 0.91% 11.05 116 11.10 849 5.24
2013-12-30 6116 17212016 3263 191032126 11.15 11.20 11.05 11.10 0.05 0.45% 11.10 417 11.15 1339 5.26
2013-12-31 6116 19881647 3102 220851567 11.15 11.25 11.05 11.05 0.05 -0.45% 11.05 676 11.10 169 5.24
2013-12-31 6116 19881647 3102 220851567 11.15 11.25 11.05 11.05 0.05 0% 11.05 676 11.10 169 5.24