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　10.85
0
0%		10.75
-0.1
-0.92%		 　10.55
-0.2
-1.86%		10.80
0.25
2.37%		10.55
-0.25
-2.31%		10.65
0.1
0.95%		10.55
-0.1
-0.94%		 　10.90
0.35
3.32%		10.70
-0.2
-1.83%		10.80
0.1
0.93%		10.65
-0.15
-1.39%		10.70
0.05
0.47%		 　10.70
0
0%		10.55
-0.15
-1.4%		10.55
0
0%		10.65
0.1
0.95%		10.60
-0.05
-0.47%		 　10.45
-0.15
-1.42%		 10.61
2 月　　　　10.30
-0.15
-1.44%		10.30
0
0%		11.00
0.7
6.8%		 　10.65
-0.35
-3.18%		10.60
-0.05
-0.47%		10.85
0.25
2.36%		10.70
-0.15
-1.38%		10.65
-0.05
-0.47%		 　10.60
-0.05
-0.47%		10.60
0
0%		10.55
-0.05
-0.47%		10.50
-0.05
-0.47%		10.70
0.2
1.9%		 　10.85
0.15
1.4%		10.95
0.1
0.92%		11.30
0.35
3.2%		11.20
-0.1
-0.88%		 10.87
3 月　　11.60
0.4
3.57%		11.45
-0.15
-1.29%		11.40
-0.05
-0.44%		11.50
0.1
0.88%		11.30
-0.2
-1.74%		 　11.10
-0.2
-1.77%		11.35
0.25
2.25%		11.30
-0.05
-0.44%		11.30
0
0%		11.45
0.15
1.33%		 　11.45
0
0%		11.40
-0.05
-0.44%		11.35
-0.05
-0.44%		11.15
-0.2
-1.76%		11.40
0.25
2.24%		 　11.25
-0.15
-1.32%		11.25
0
0%		11.30
0.05
0.44%		11.35
0.05
0.44%		11.30
-0.05
-0.44%		 11.45
0.15
1.33%		11.35
4 月11.50
0.05
0.44%		11.45
-0.05
-0.43%		11.60
0.15
1.31%		 　　11.60
0
0%		11.45
-0.15
-1.29%		11.50
0.05
0.44%		11.40
-0.1
-0.87%		11.30
-0.1
-0.88%		 　11.20
-0.1
-0.88%		11.20
0
0%		11.20
0
0%		11.15
-0.05
-0.45%		11.15
0
0%		 　11.15
0
0%		11.15
0
0%		10.90
-0.25
-2.24%		10.75
-0.15
-1.38%		10.65
-0.1
-0.93%		 　10.45
-0.2
-1.88%		10.55
0.1
0.96%		10.45
-0.1
-0.95%		 11.1
5 月　10.55
0.1
0.96%		 　10.50
-0.05
-0.47%		10.60
0.1
0.95%		10.60
0
0%		10.50
-0.1
-0.94%		10.35
-0.15
-1.43%		 　11.05
0.7
6.76%		11.25
0.2
1.81%		11.30
0.05
0.44%		11.30
0
0%		11.25
-0.05
-0.44%		 　11.25
0
0%		11.20
-0.05
-0.44%		11.15
-0.05
-0.45%		11.20
0.05
0.45%		11.30
0.1
0.89%		 　11.35
0.05
0.44%		11.30
-0.05
-0.44%		11.25
-0.05
-0.44%		11.25
0
0%		11.20
-0.05
-0.44%		 11.04
6 月　　11.10
-0.1
-0.89%		11.25
0.15
1.35%		11.10
-0.15
-1.33%		11.30
0.2
1.8%		 　11.25
-0.05
-0.44%		11.15
-0.1
-0.89%		11.20
0.05
0.45%		11.40
0.2
1.79%		11.70
0.3
2.63%		 　11.45
-0.25
-2.14%		11.35
-0.1
-0.87%		11.40
0.05
0.44%		11.40
0
0%		11.30
-0.1
-0.88%		 　11.20
-0.1
-0.88%		11.20
0
0%		11.20
0
0%		11.50
0.3
2.68%		11.45
-0.05
-0.43%		 　12.25
0.8
6.99%		 11.43
7 月12.45
0.2
1.63%		12.40
-0.05
-0.4%		12.55
0.15
1.21%		12.25
-0.3
-2.39%		 　12.10
-0.15
-1.22%		12.20
0.1
0.83%		12.00
-0.2
-1.64%		11.80
-0.2
-1.67%		11.40
-0.4
-3.39%		 　11.85
0.45
3.95%		11.85
0
0%		11.75
-0.1
-0.84%		11.85
0.1
0.85%		12.05
0.2
1.69%		 　11.95
-0.1
-0.83%		12.10
0.15
1.26%		 12.05
-0.05
-0.41%		11.95
-0.1
-0.83%		 　11.95
0
0%		11.70
-0.25
-2.09%		11.85
0.15
1.28%		11.75
-0.1
-0.84%		11.99
8 月11.70
-0.05
-0.43%		 　11.60
-0.1
-0.85%		11.75
0.15
1.29%		11.65
-0.1
-0.85%		11.50
-0.15
-1.29%		10.75
-0.75
-6.52%		 　10.85
0.1
0.93%		10.65
-0.2
-1.84%		10.75
0.1
0.94%		10.85
0.1
0.93%		10.85
0
0%		 　10.80
-0.05
-0.46%		10.85
0.05
0.46%		10.80
-0.05
-0.46%		10.65
-0.15
-1.39%		10.90
0.25
2.35%		 　11.05
0.15
1.38%		10.95
-0.1
-0.9%		11.10
0.15
1.37%		11.65
0.55
4.95%		10.50
-1.15
-9.87%		 11.01
9 月10.35
-0.15
-1.43%		10.10
-0.25
-2.42%		10.15
0.05
0.5%		10.15
0
0%		10.20
0.05
0.49%		 　　10.25
0.05
0.49%		10.10
-0.15
-1.46%		10.10
0
0%		9.98
-0.12
-1.19%		 　9.55
-0.43
-4.31%		9.50
-0.05
-0.52%		9.52
0.02
0.21%		9.46
-0.06
-0.63%		9.25
-0.21
-2.22%		 　9.01
-0.24
-2.59%		9.02
0.01
0.11%		9.03
0.01
0.11%		8.64
-0.39
-4.32%		8.43
-0.21
-2.43%		 　8.50
0.07
0.83%		8.15
-0.35
-4.12%		 9.41
10 月8.03
-0.12
-1.47%		8.25
0.22
2.74%		8.70
0.45
5.45%		 　8.52
-0.18
-2.07%		8.31
-0.21
-2.46%		8.25
-0.06
-0.72%		8.17
-0.08
-0.97%		 　　7.85
-0.32
-3.92%		7.86
0.01
0.13%		7.31
-0.55
-7%		7.13
-0.18
-2.46%		7.12
-0.01
-0.14%		 　7.26
0.14
1.97%		7.17
-0.09
-1.24%		7.53
0.36
5.02%		7.50
-0.03
-0.4%		7.36
-0.14
-1.87%		 　7.15
-0.21
-2.85%		7.34
0.19
2.66%		7.58
0.24
3.27%		7.57
-0.01
-0.13%		7.64
0.07
0.92%		7.71
11 月 　7.39
-0.25
-3.27%		7.60
0.21
2.84%		8.13
0.53
6.97%		7.90
-0.23
-2.83%		8.03
0.13
1.65%		 　7.91
-0.12
-1.49%		7.56
-0.35
-4.42%		7.60
0.04
0.53%		7.59
-0.01
-0.13%		7.65
0.06
0.79%		 　7.44
-0.21
-2.75%		7.14
-0.3
-4.03%		7.17
0.03
0.42%		7.23
0.06
0.84%		7.31
0.08
1.11%		 　7.31
0
0%		7.25
-0.06
-0.82%		7.21
-0.04
-0.55%		7.22
0.01
0.14%		7.22
0
0%		 7.47
12 月7.22
0
0%		7.24
0.02
0.28%		7.42
0.18
2.49%		7.40
-0.02
-0.27%		7.34
-0.06
-0.81%		 　7.34
0
0%		7.27
-0.07
-0.95%		7.16
-0.11
-1.51%		7.20
0.04
0.56%		7.18
-0.02
-0.28%		 　7.11
-0.07
-0.97%		7.13
0.02
0.28%		7.08
-0.05
-0.7%		7.06
-0.02
-0.28%		7.05
-0.01
-0.14%		 　7.19
0.14
1.99%		7.13
-0.06
-0.83%		7.62
0.49
6.87%		7.89
0.27
3.54%		8.14
0.25
3.17%		8.11
-0.03
-0.37%		 8.03
-0.08
-0.99%		7.87
-0.16
-1.99%		7.91
0.04
0.51%		7.42

說明:最高漲幅:6.99%最低跌幅:-9.87% 最高價:12.55最低價:7.05平均價:10.09,灰色底表示週末,漲110天(20.84)元,跌163天(-23.96)元,平盤41天
7%=7,5%=3,4%=8,3%=10,2%=18,1%=41,0%=64,-0%=1,-1%=2,-2%=8,-3%=12,-4%=28,-5%=41,-6%=71,

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
2014-01-02 6116 31472939 4919 344401390 11.10 11.15 10.80 10.85 0.20 0% 10.80 1956 10.85 212 5.14
2014-01-03 6116 19385737 3577 209093859 10.85 10.95 10.70 10.75 0.10 -0.92% 10.75 334 10.80 127 5.09
2014-01-06 6116 21286967 3774 226568634 10.80 10.80 10.55 10.55 0.20 -1.86% 10.55 1106 10.60 567 5.00
2014-01-07 6116 26681198 4087 287549081 10.60 10.85 10.60 10.80 0.25 2.37% 10.75 234 10.80 469 5.12
2014-01-08 6116 43525748 6606 464041321 10.70 10.85 10.55 10.55 0.25 -2.31% 10.55 688 10.60 280 5.00
2014-01-09 6116 31898401 5718 340811494 10.55 10.80 10.55 10.65 0.10 0.95% 10.65 184 10.70 128 5.05
2014-01-10 6116 22344836 3362 237922066 10.75 10.80 10.55 10.55 0.10 -0.94% 10.55 1688 10.60 224 5.00
2014-01-13 6116 46823285 8167 506153387 10.65 10.95 10.60 10.90 0.35 3.32% 10.85 1294 10.90 2349 5.17
2014-01-14 6116 16938014 3024 181612012 10.80 10.80 10.65 10.70 0.20 -1.83% 10.70 895 10.75 498 5.07
2014-01-15 6116 26774808 4208 288682252 10.75 10.85 10.70 10.80 0.10 0.93% 10.80 262 10.85 2517 5.12
2014-01-16 6116 27567621 4037 295239190 10.85 10.90 10.55 10.65 0.15 -1.39% 10.65 417 10.70 237 5.05
2014-01-17 6116 16208550 3023 173116615 10.65 10.75 10.55 10.70 0.05 0.47% 10.70 879 10.75 686 5.07
2014-01-20 6116 13438318 2390 143538749 10.70 10.75 10.60 10.70 0.00 0% 10.65 1691 10.70 61 5.07
2014-01-21 6116 14085750 2480 149488755 10.70 10.75 10.55 10.55 0.15 -1.4% 10.55 1133 10.60 303 5.00
2014-01-22 6116 12461652 2480 131462921 10.60 10.65 10.50 10.55 0.00 0% 10.55 700 10.60 1673 5.00
2014-01-23 6116 18628168 3636 198194428 10.65 10.70 10.55 10.65 0.10 0.95% 10.65 784 10.70 1740 5.05
2014-01-24 6116 8283550 1647 87789225 10.60 10.65 10.55 10.60 0.05 -0.47% 10.55 1185 10.60 122 5.02
2014-01-27 6116 15432028 3292 161126762 10.50 10.55 10.30 10.45 0.15 -1.42% 10.40 1389 10.45 193 4.95
2014-02-05 6116 14884596 2877 153864120 10.20 10.50 10.20 10.30 0.15 -1.44% 10.30 1190 10.35 67 4.88
2014-02-06 6116 10816264 2530 111865033 10.40 10.45 10.25 10.30 0.00 0% 10.30 218 10.35 29 4.88
2014-02-07 6116 67536123 10359 729143803 10.40 11.00 10.40 11.00 0.70 6.8% 11.00 238 0.00 0 5.21
2014-02-10 6116 39769185 6505 431388674 11.00 11.00 10.65 10.65 0.35 -3.18% 10.60 2670 10.65 55 5.05
2014-02-11 6116 13078386 2505 139298285 10.60 10.75 10.60 10.60 0.05 -0.47% 10.60 869 10.65 107 5.02
2014-02-12 6116 42253372 6805 460623567 10.65 11.05 10.65 10.85 0.25 2.36% 10.85 294 10.90 328 5.14
2014-02-13 6116 33136805 5446 361843174 10.90 11.05 10.70 10.70 0.15 -1.38% 10.70 1694 10.75 91 5.07
2014-02-14 6116 18852257 3494 202053498 10.75 10.90 10.60 10.65 0.05 -0.47% 10.65 518 10.70 932 5.05
2014-02-17 6116 11764739 2196 125601910 10.80 10.85 10.60 10.60 0.05 -0.47% 10.60 1037 10.65 364 5.02
2014-02-18 6116 11937389 2259 126483264 10.70 10.70 10.55 10.60 0.00 0% 10.60 3 10.65 521 5.02
2014-02-19 6116 10625203 1937 112552104 10.60 10.70 10.55 10.55 0.05 -0.47% 10.55 1057 10.60 290 5.00
2014-02-20 6116 12845266 2582 135093537 10.55 10.60 10.45 10.50 0.05 -0.47% 10.45 1543 10.50 43 4.98
2014-02-21 6116 34658758 5668 372635827 10.60 10.85 10.60 10.70 0.20 1.9% 10.70 1391 10.75 164 5.07
2014-02-24 6116 22365444 4518 241661304 10.75 10.90 10.70 10.85 0.15 1.4% 10.80 725 10.85 630 5.14
2014-02-25 6116 77084444 11692 851424084 10.95 11.15 10.90 10.95 0.10 0.92% 10.95 548 11.00 1141 5.19
2014-02-26 6116 112015707 15541 1267856301 11.10 11.50 11.00 11.30 0.35 3.2% 11.30 578 11.35 798 5.36
2014-02-27 6116 48377794 6335 544982154 11.30 11.40 11.20 11.20 0.10 -0.88% 11.20 1530 11.25 118 5.31
2014-03-03 6116 93344762 13732 1076989073 11.30 11.70 11.20 11.60 0.40 3.57% 11.60 331 11.65 1966 5.50
2014-03-04 6116 66682436 10339 777224174 11.70 11.90 11.45 11.45 0.15 -1.29% 11.45 1210 11.50 505 5.43
2014-03-05 6116 36750264 5517 423271083 11.65 11.70 11.40 11.40 0.05 -0.44% 11.40 1572 11.45 331 5.40
2014-03-06 6116 27162552 4339 312865635 11.50 11.65 11.45 11.50 0.10 0.88% 11.50 268 11.55 1351 5.45
2014-03-07 6116 37630620 5643 432004253 11.60 11.70 11.30 11.30 0.20 -1.74% 11.30 1241 11.35 280 5.36
2014-03-10 6116 25638772 4208 286518192 11.30 11.35 11.05 11.10 0.20 -1.77% 11.10 13 11.15 1246 5.26
2014-03-11 6116 31715395 4908 359558611 11.20 11.45 11.15 11.35 0.25 2.25% 11.30 1405 11.35 272 5.38
2014-03-12 6116 17154010 3156 194726504 11.30 11.45 11.25 11.30 0.05 -0.44% 11.30 740 11.35 38 5.36
2014-03-13 6116 17605521 2847 200199946 11.35 11.50 11.25 11.30 0.00 0% 11.30 120 11.35 468 5.36
2014-03-14 6116 18597822 2960 209869106 11.25 11.45 11.10 11.45 0.15 1.33% 11.40 1033 11.45 386 5.43
2014-03-17 6116 31402430 4570 360676504 11.45 11.60 11.35 11.45 0.00 0% 11.45 677 11.50 203 5.43
2014-03-18 6116 26435266 4730 305613508 11.55 11.75 11.40 11.40 0.05 -0.44% 11.40 967 11.45 32 5.40
2014-03-19 6116 19133990 2797 217323491 11.40 11.50 11.25 11.35 0.05 -0.44% 11.30 2194 11.35 693 5.38
2014-03-20 6116 30424501 4234 339807438 11.25 11.35 11.05 11.15 0.20 -1.76% 11.10 718 11.15 32 5.28
2014-03-21 6116 83451630 12455 965411915 11.50 11.85 11.40 11.40 0.25 2.24% 11.40 617 11.45 391 5.40
2014-03-24 6116 31597575 5047 354639109 11.30 11.40 11.10 11.25 0.15 -1.32% 11.25 155 11.30 431 5.33
2014-03-25 6116 17404488 3462 196927539 11.30 11.40 11.25 11.25 0.00 0% 11.25 2399 11.30 320 5.33
2014-03-26 6116 27914341 4590 318602140 11.30 11.55 11.30 11.30 0.05 0.44% 11.30 1327 11.35 209 5.36
2014-03-27 6116 15587763 2465 177008180 11.40 11.45 11.30 11.35 0.05 0.44% 11.35 787 11.40 1424 5.38
2014-03-28 6116 15489506 3174 176032431 11.40 11.45 11.30 11.30 0.05 -0.44% 11.30 169 11.35 660 5.36
2014-03-31 6116 16162927 2349 184356873 11.40 11.45 11.35 11.45 0.15 1.33% 11.40 313 11.45 2945 5.43
2014-04-01 6116 32638798 5129 374982635 11.50 11.55 11.40 11.50 0.05 0.44% 11.45 606 11.50 324 5.45
2014-04-02 6116 30035438 4064 346104115 11.50 11.60 11.45 11.45 0.05 -0.43% 11.45 556 11.50 499 5.43
2014-04-03 6116 55701867 8282 645950692 11.45 11.75 11.35 11.60 0.15 1.31% 11.55 729 11.60 471 5.50
2014-04-07 6116 42238589 7277 497234274 11.75 11.95 11.60 11.60 0.00 0% 11.60 2346 11.65 630 5.50
2014-04-08 6116 17334333 3685 199372560 11.60 11.65 11.45 11.45 0.15 -1.29% 11.45 897 11.50 227 5.43
2014-04-09 6116 23640981 4241 271871539 11.45 11.60 11.40 11.50 0.05 0.44% 11.50 328 11.55 1086 5.45
2014-04-10 6116 27223206 4773 313117490 11.60 11.70 11.40 11.40 0.10 -0.87% 11.40 550 11.45 756 5.40
2014-04-11 6116 20143746 3459 228401452 11.30 11.45 11.30 11.30 0.10 -0.88% 11.30 299 11.35 978 5.36
2014-04-14 6116 13048240 2581 146480646 11.30 11.35 11.15 11.20 0.10 -0.88% 11.20 251 11.25 370 5.31
2014-04-15 6116 18436150 2911 206297328 11.20 11.30 11.10 11.20 0.00 0% 11.20 715 11.25 1093 5.31
2014-04-16 6116 12033662 2729 135222339 11.25 11.30 11.20 11.20 0.00 0% 11.20 899 11.25 503 5.31
2014-04-17 6116 9416689 1857 105427309 11.25 11.30 11.15 11.15 0.05 -0.45% 11.15 792 11.20 637 5.28
2014-04-18 6116 9479925 1910 106016317 11.20 11.30 11.10 11.15 0.00 0% 11.15 618 11.20 607 5.28
2014-04-21 6116 13306940 2325 148543348 11.15 11.25 11.10 11.15 0.00 0% 11.10 2985 11.15 206 5.28
2014-04-22 6116 24663222 3718 277394672 11.25 11.35 11.15 11.15 0.00 0% 11.15 1504 11.20 77 5.28
2014-04-23 6116 23379794 4594 258015004 11.25 11.25 10.90 10.90 0.25 -2.24% 10.90 1864 10.95 399 5.17
2014-04-24 6116 26897331 4982 289705089 10.90 10.95 10.70 10.75 0.15 -1.38% 10.75 873 10.80 833 5.09
2014-04-25 6116 37024071 6466 398385282 10.85 11.05 10.50 10.65 0.10 -0.93% 10.65 671 10.70 828 5.05
2014-04-28 6116 20490179 3308 214966942 10.50 10.60 10.35 10.45 0.20 -1.88% 10.45 2137 10.50 74 4.95
2014-04-29 6116 22079056 3602 232612821 10.45 10.60 10.45 10.55 0.10 0.96% 10.50 2381 10.55 234 5.00
2014-04-30 6116 14662543 2811 155199180 10.65 10.70 10.45 10.45 0.10 -0.95% 10.45 2100 10.50 12 4.95
2014-05-02 6116 9790773 1673 103347203 10.50 10.65 10.50 10.55 0.10 0.96% 10.55 39 10.60 1646 5.00
2014-05-05 6116 8782127 1612 92585744 10.60 10.65 10.50 10.50 0.05 -0.47% 10.50 1458 10.55 13 4.98
2014-05-06 6116 9512818 1596 100152442 10.50 10.60 10.50 10.60 0.10 0.95% 10.55 124 10.60 975 5.02
2014-05-07 6116 18009712 3571 191927627 10.55 10.80 10.50 10.60 0.00 0% 10.60 602 10.65 239 5.02
2014-05-08 6116 9656735 1876 101910198 10.60 10.65 10.50 10.50 0.10 -0.94% 10.50 1657 10.55 113 4.98
2014-05-09 6116 19973386 3391 207373552 10.50 10.50 10.30 10.35 0.15 -1.43% 10.35 67 10.40 611 4.91
2014-05-12 6116 25206030 3621 278526565 11.05 11.05 11.05 11.05 0.70 6.76% 11.05 45980 0.00 0 5.24
2014-05-13 6116 95495507 24205 1091747036 11.60 11.60 11.20 11.25 0.20 1.81% 11.25 836 11.30 287 5.33
2014-05-14 6116 23026242 3859 260413342 11.40 11.45 11.20 11.30 0.05 0.44% 11.30 687 11.35 2482 5.57
2014-05-15 6116 9623799 2103 108270694 11.30 11.35 11.20 11.30 0.00 0% 11.25 861 11.30 1673 5.57
2014-05-16 6116 9474190 1883 106132194 11.20 11.25 11.15 11.25 0.05 -0.44% 11.20 394 11.25 830 5.54
2014-05-19 6116 14822963 2323 167745209 11.30 11.40 11.25 11.25 0.00 0% 11.25 426 11.30 542 5.54
2014-05-20 6116 8727244 1817 97920238 11.35 11.35 11.15 11.20 0.05 -0.44% 11.20 147 11.25 497 5.52
2014-05-21 6116 10663302 2044 119862221 11.25 11.35 11.15 11.15 0.05 -0.45% 11.15 965 11.20 82 5.49
2014-05-22 6116 7248454 1777 81356119 11.30 11.30 11.20 11.20 0.05 0.45% 11.20 704 11.25 487 5.52
2014-05-23 6116 13605297 2520 153591478 11.25 11.35 11.20 11.30 0.10 0.89% 11.25 766 11.30 495 5.57
2014-05-26 6116 15558344 2547 176505829 11.35 11.40 11.30 11.35 0.05 0.44% 11.30 1315 11.35 1094 5.59
2014-05-27 6116 7922747 1571 89453734 11.40 11.40 11.25 11.30 0.05 -0.44% 11.25 638 11.30 114 5.57
2014-05-28 6116 10502013 1929 118266648 11.30 11.35 11.20 11.25 0.05 -0.44% 11.25 315 11.30 726 5.54
2014-05-29 6116 12300047 2200 138053184 11.25 11.30 11.15 11.25 0.00 0% 11.25 66 11.30 1718 5.54
2014-05-30 6116 9993567 1680 112214942 11.25 11.30 11.20 11.20 0.05 -0.44% 11.20 684 11.25 42 5.52
2014-06-03 6116 12050781 2224 134504591 11.20 11.25 11.10 11.10 0.10 -0.89% 11.05 3677 11.10 35 5.47
2014-06-04 6116 15225230 2894 171390128 11.15 11.30 11.15 11.25 0.15 1.35% 11.20 5830 11.25 779 5.54
2014-06-05 6116 13686489 2375 152558941 11.30 11.30 11.10 11.10 0.15 -1.33% 11.10 2402 11.15 238 5.47
2014-06-06 6116 18479556 3034 207877475 11.15 11.35 11.15 11.30 0.20 1.8% 11.25 283 11.30 1203 5.57
2014-06-09 6116 13705754 2184 154809547 11.30 11.35 11.25 11.25 0.05 -0.44% 11.25 1571 11.30 928 5.54
2014-06-10 6116 10696709 1825 119672874 11.30 11.30 11.10 11.15 0.10 -0.89% 11.15 82 11.20 1236 5.49
2014-06-11 6116 11958111 2115 133814986 11.10 11.30 11.10 11.20 0.05 0.45% 11.20 208 11.25 1305 5.52
2014-06-12 6116 46707875 6577 531450664 11.20 11.50 11.10 11.40 0.20 1.79% 11.35 1606 11.40 144 5.62
2014-06-13 6116 81555984 11810 944644690 11.50 11.70 11.40 11.70 0.30 2.63% 11.65 540 11.70 1145 5.76
2014-06-16 6116 51118701 7408 598122909 11.75 11.90 11.45 11.45 0.25 -2.14% 11.45 637 11.50 13 5.64
2014-06-17 6116 19728336 3510 225134060 11.50 11.55 11.35 11.35 0.10 -0.87% 11.35 473 11.40 661 5.59
2014-06-18 6116 14635893 3018 166687545 11.45 11.45 11.30 11.40 0.05 0.44% 11.40 23 11.45 1067 5.62
2014-06-19 6116 9105411 2008 104341811 11.45 11.55 11.40 11.40 0.00 0% 11.40 46 11.45 938 5.62
2014-06-20 6116 11144327 1847 126823295 11.40 11.50 11.30 11.30 0.10 -0.88% 11.30 1919 11.35 540 5.57
2014-06-23 6116 12159220 2643 137012097 11.40 11.45 11.15 11.20 0.10 -0.88% 11.20 21 11.25 617 5.52
2014-06-24 6116 6285322 1495 70647059 11.20 11.30 11.20 11.20 0.00 0% 11.20 1860 11.25 390 5.52
2014-06-25 6116 7481697 1681 83845270 11.20 11.25 11.15 11.20 0.00 0% 11.20 489 11.25 730 5.52
2014-06-26 6116 47304467 8253 545279334 11.20 11.65 11.20 11.50 0.30 2.68% 11.50 1665 11.55 210 5.67
2014-06-27 6116 18822380 3155 217388405 11.65 11.65 11.45 11.45 0.05 -0.43% 11.45 2064 11.50 43 5.64
2014-06-30 6116 128552901 18673 1542152265 11.60 12.25 11.55 12.25 0.80 6.99% 12.25 37483 0.00 0 6.03
2014-07-01 6116 170463668 22304 2142525912 12.30 12.90 12.30 12.45 0.20 1.63% 12.40 1069 12.45 459 6.13
2014-07-02 6116 115744458 17297 1449804495 12.70 12.80 12.05 12.40 0.05 -0.4% 12.35 205 12.40 607 6.11
2014-07-03 6116 68792550 12736 851659951 12.40 12.60 12.20 12.55 0.15 1.21% 12.50 1976 12.55 578 6.18
2014-07-04 6116 42558870 9218 526195222 12.60 12.65 12.25 12.25 0.30 -2.39% 12.25 196 12.30 924 6.03
2014-07-07 6116 45005928 8065 550120284 12.20 12.45 12.05 12.10 0.15 -1.22% 12.10 2546 12.15 58 5.96
2014-07-08 6116 39513644 7353 484250809 12.10 12.45 12.10 12.20 0.10 0.83% 12.20 515 12.25 105 6.01
2014-07-09 6116 28013122 6590 338383814 12.20 12.25 12.00 12.00 0.20 -1.64% 12.00 2822 12.05 268 5.91
2014-07-10 6116 36683946 6326 437645324 12.00 12.10 11.80 11.80 0.20 -1.67% 11.80 2658 11.85 72 5.81
2014-07-11 6116 37338234 6365 432675664 11.80 11.85 11.30 11.40 0.40 -3.39% 11.40 3088 11.45 112 5.62
2014-07-14 6116 35974501 6550 427510543 11.60 12.10 11.45 11.85 0.45 3.95% 11.85 141 11.90 206 5.84
2014-07-15 6116 24338066 4081 291889685 12.00 12.15 11.85 11.85 0.00 0% 11.85 729 11.90 480 5.84
2014-07-16 6116 13904385 2652 163987125 11.85 11.95 11.70 11.75 0.10 -0.84% 11.75 362 11.80 17 5.79
2014-07-17 6116 18382800 3467 219444098 11.80 12.10 11.80 11.85 0.10 0.85% 11.85 375 11.90 812 5.84
2014-07-18 6116 32057494 5453 385239328 11.85 12.10 11.80 12.05 0.20 1.69% 12.00 409 12.05 1013 5.94
2014-07-21 6116 19878505 3434 240113090 12.20 12.25 11.95 11.95 0.10 -0.83% 11.95 145 12.00 73 5.89
2014-07-22 6116 13658344 2562 164158980 12.00 12.10 11.95 12.10 0.15 1.26% 12.05 602 12.10 1543 5.96
2014-07-24 6116 34302035 4932 417480018 12.15 12.25 12.05 12.05 0.05 -0.41% 12.05 1116 12.10 29 5.94
2014-07-25 6116 18544280 3116 222600054 12.10 12.20 11.90 11.95 0.10 -0.83% 11.95 102 12.00 1700 5.89
2014-07-28 6116 19526586 3393 235138643 11.95 12.15 11.95 11.95 0.00 0% 11.95 1280 12.00 142 5.89
2014-07-29 6116 44578931 7109 528307899 12.10 12.15 11.50 11.70 0.25 -2.09% 11.70 1170 11.75 240 5.76
2014-07-30 6116 20475985 3046 241855318 11.75 11.90 11.70 11.85 0.15 1.28% 11.85 357 11.90 1176 5.84
2014-07-31 6116 14953971 2913 176457388 11.95 11.95 11.75 11.75 0.10 -0.84% 11.75 529 11.80 394 5.79
2014-08-01 6116 19591211 3454 226981445 11.55 11.70 11.40 11.70 0.05 -0.43% 11.65 425 11.70 682 5.76
2014-08-04 6116 14623033 2284 170515116 11.70 11.75 11.60 11.60 0.10 -0.85% 11.60 1648 11.65 431 5.71
2014-08-05 6116 17455967 2954 203947255 11.65 11.80 11.55 11.75 0.15 1.29% 11.70 689 11.75 643 5.79
2014-08-06 6116 38411182 6256 452642290 11.85 11.95 11.50 11.65 0.10 -0.85% 11.65 136 11.70 1061 5.74
2014-08-07 6116 12164420 2557 140949968 11.70 11.75 11.50 11.50 0.15 -1.29% 11.50 1927 11.55 489 5.67
2014-08-08 6116 71356178 10269 776578391 11.30 11.30 10.70 10.75 0.75 -6.52% 10.75 877 10.80 1996 5.30
2014-08-11 6116 19488209 3617 211965728 10.80 10.95 10.75 10.85 0.10 0.93% 10.85 783 10.90 439 5.34
2014-08-12 6116 17793378 5540 190767985 10.85 10.90 10.60 10.65 0.20 -1.84% 10.60 886 10.65 1006 5.25
2014-08-13 6116 19960456 4958 214147184 10.65 10.85 10.60 10.75 0.10 0.94% 10.70 1287 10.75 306 5.30
2014-08-14 6116 22122152 3516 240548421 10.80 11.00 10.75 10.85 0.10 0.93% 10.80 606 10.85 27 5.34
2014-08-15 6116 14318084 2384 154721181 10.80 10.90 10.70 10.85 0.00 0% 10.80 1223 10.85 72 8.68
2014-08-18 6116 14795152 2547 160933013 10.90 11.00 10.80 10.80 0.05 -0.46% 10.80 1238 10.85 17 8.64
2014-08-19 6116 11832275 1885 128909394 10.90 10.95 10.85 10.85 0.05 0.46% 10.85 1106 10.90 627 8.68
2014-08-20 6116 7860777 1721 85173718 10.95 10.95 10.80 10.80 0.05 -0.46% 10.80 987 10.85 1491 8.64
2014-08-21 6116 23062970 3088 245924802 10.90 10.90 10.55 10.65 0.15 -1.39% 10.65 1659 10.70 1164 8.52
2014-08-22 6116 20191083 3213 218834524 10.75 10.95 10.70 10.90 0.25 2.35% 10.85 1177 10.90 775 8.72
2014-08-25 6116 24633976 3970 272076081 11.00 11.10 10.95 11.05 0.15 1.38% 11.00 1080 11.05 252 8.84
2014-08-26 6116 11759717 2196 129102380 11.05 11.05 10.90 10.95 0.10 -0.9% 10.90 1936 10.95 603 8.76
2014-08-27 6116 44896754 6315 498569207 11.00 11.25 10.95 11.10 0.15 1.37% 11.05 833 11.10 173 8.88
2014-08-28 6116 138599980 15539 1595154215 11.15 11.75 11.15 11.65 0.55 4.95% 11.65 506 11.70 4336 9.32
2014-08-29 6116 131949862 16916 1387865888 10.50 10.70 10.35 10.50 0.00 -9.87% 10.50 4903 10.55 4373 8.40
2014-09-01 6116 38661853 6141 403489974 10.50 10.55 10.35 10.35 0.15 -1.43% 10.35 1066 10.40 1664 8.28
2014-09-02 6116 30572839 5806 311294781 10.35 10.35 10.10 10.10 0.25 -2.42% 10.10 2526 10.15 3363 8.08
2014-09-03 6116 14322863 3075 145491626 10.15 10.25 10.10 10.15 0.05 0.5% 10.15 86 10.20 2201 8.12
2014-09-04 6116 11061224 2254 112781699 10.15 10.30 10.10 10.15 0.00 0% 10.10 3407 10.15 329 8.12
2014-09-05 6116 14487377 2459 147897724 10.25 10.30 10.15 10.20 0.05 0.49% 10.20 616 10.25 1826 8.16
2014-09-09 6116 18123878 2849 187037777 10.25 10.40 10.25 10.25 0.05 0.49% 10.25 993 10.30 504 8.20
2014-09-10 6116 15647192 2643 158247711 10.20 10.20 10.05 10.10 0.15 -1.46% 10.10 1210 10.15 1957 8.08
2014-09-11 6116 11847147 2028 119729700 10.10 10.15 10.05 10.10 0.00 0% 10.05 3803 10.10 38 8.08
2014-09-12 6116 21944524 3401 219611442 10.10 10.15 9.97 9.98 0.12 -1.19% 9.98 234 9.99 585 7.98
2014-09-15 6116 29316237 5889 283099027 9.96 9.98 9.50 9.55 0.43 -4.31% 9.54 308 9.55 228 7.64
2014-09-16 6116 21113367 4095 202589647 9.55 9.73 9.50 9.50 0.05 -0.52% 9.50 1150 9.51 322 7.60
2014-09-17 6116 24727281 5544 237207484 9.50 9.71 9.50 9.52 0.02 0.21% 9.52 23 9.53 15 7.62
2014-09-18 6116 15933955 4059 151247648 9.53 9.58 9.45 9.46 0.06 -0.63% 9.45 845 9.46 14 7.57
2014-09-19 6116 37338900 7762 347761838 9.48 9.55 9.22 9.25 0.21 -2.22% 9.24 261 9.25 428 7.40
2014-09-22 6116 37574673 7506 339524463 9.20 9.26 8.98 9.01 0.24 -2.59% 9.00 463 9.01 179 7.21
2014-09-23 6116 16039625 3641 145722740 9.01 9.17 9.01 9.02 0.01 0.11% 9.02 184 9.03 2 7.22
2014-09-24 6116 13565992 3501 123291977 9.03 9.14 9.03 9.03 0.01 0.11% 9.03 527 9.04 6 7.22
2014-09-25 6116 37583861 7872 329823503 9.15 9.15 8.49 8.64 0.39 -4.32% 8.64 17 8.65 191 6.91
2014-09-26 6116 23449755 5067 197441668 8.30 8.55 8.29 8.43 0.21 -2.43% 8.43 70 8.44 21 6.74
2014-09-29 6116 13759716 3473 117182387 8.53 8.58 8.47 8.50 0.07 0.83% 8.50 16 8.51 34 6.80
2014-09-30 6116 37255134 6934 305374755 8.50 8.54 8.06 8.15 0.35 -4.12% 8.14 680 8.15 2 6.52
2014-10-01 6116 33391620 6935 270492473 8.08 8.21 7.98 8.03 0.12 -1.47% 8.03 200 8.04 32 6.42
2014-10-02 6116 68150077 11499 551257308 7.99 8.38 7.86 8.25 0.22 2.74% 8.25 341 8.26 349 6.60
2014-10-03 6116 61782963 11917 527564938 8.27 8.80 8.20 8.70 0.45 5.45% 8.70 200 8.72 18 6.96
2014-10-06 6116 38105890 7181 331662123 8.71 8.94 8.52 8.52 0.18 -2.07% 8.52 31 8.53 67 6.82
2014-10-07 6116 21384428 4265 178377502 8.46 8.46 8.27 8.31 0.21 -2.46% 8.31 50 8.32 240 6.65
2014-10-08 6116 28358900 5335 236864067 8.25 8.50 8.22 8.25 0.06 -0.72% 8.25 225 8.27 26 6.60
2014-10-09 6116 18092871 3871 149756972 8.43 8.43 8.15 8.17 0.08 -0.97% 8.17 205 8.18 67 6.54
2014-10-13 6116 29102980 4842 230983101 8.00 8.04 7.81 7.85 0.32 -3.92% 7.84 45 7.85 31 6.28
2014-10-14 6116 24267789 4256 190240460 7.61 7.94 7.61 7.86 0.01 0.13% 7.86 8 7.88 74 6.29
2014-10-15 6116 51856337 7940 387430377 7.72 7.81 7.31 7.31 0.55 -7% 0.00 0 7.31 29144 5.85
2014-10-16 6116 77780530 11395 543890185 7.10 7.28 6.80 7.13 0.18 -2.46% 7.13 243 7.14 1 5.70
2014-10-17 6116 35351317 6555 255681568 7.22 7.38 7.07 7.12 0.01 -0.14% 7.11 7 7.12 37 5.70
2014-10-20 6116 21651474 4057 157968090 7.40 7.45 7.15 7.26 0.14 1.97% 7.26 65 7.27 90 5.81
2014-10-21 6116 16222760 2955 117119751 7.26 7.29 7.16 7.17 0.09 -1.24% 7.17 179 7.22 30 5.74
2014-10-22 6116 43952445 6946 328639530 7.35 7.57 7.27 7.53 0.36 5.02% 7.52 152 7.53 123 6.02
2014-10-23 6116 20502960 4345 154822285 7.52 7.65 7.47 7.50 0.03 -0.4% 7.50 174 7.51 30 6.00
2014-10-24 6116 16274060 3459 120492084 7.53 7.54 7.35 7.36 0.14 -1.87% 7.36 63 7.37 20 5.89
2014-10-27 6116 12541220 3168 91125593 7.40 7.41 7.15 7.15 0.21 -2.85% 7.15 375 7.16 118 5.72
2014-10-28 6116 17150261 3498 125442805 7.25 7.37 7.22 7.34 0.19 2.66% 7.34 248 7.35 85 5.87
2014-10-29 6116 27109102 5317 205541671 7.45 7.65 7.39 7.58 0.24 3.27% 7.57 465 7.58 214 6.06
2014-10-30 6116 23354953 4596 176218267 7.61 7.68 7.43 7.57 0.01 -0.13% 7.57 58 7.58 101 6.06
2014-10-31 6116 27934428 3944 212597514 7.60 7.65 7.50 7.64 0.07 0.92% 7.64 1038 7.65 384 6.11
2014-11-03 6116 49157343 8577 366127609 7.52 7.58 7.28 7.39 0.25 -3.27% 7.38 248 7.39 38 5.91
2014-11-04 6116 32543254 6090 245458149 7.41 7.61 7.36 7.60 0.21 2.84% 7.59 47 7.60 348 6.08
2014-11-05 6116 66681528 11722 531784260 7.65 8.13 7.57 8.13 0.53 6.97% 8.13 6308 0.00 0 6.50
2014-11-06 6116 97652907 15620 797839144 8.13 8.40 7.90 7.90 0.23 -2.83% 7.90 496 7.91 43 19.27
2014-11-07 6116 44164702 8061 357060839 7.92 8.24 7.92 8.03 0.13 1.65% 8.03 200 8.05 220 19.59
2014-11-10 6116 26410712 5866 210916770 8.03 8.13 7.88 7.91 0.12 -1.49% 7.91 376 7.92 9 19.29
2014-11-11 6116 44467870 7744 340892650 7.88 7.90 7.53 7.56 0.35 -4.42% 7.56 30 7.58 53 18.44
2014-11-12 6116 23355129 5300 178554957 7.50 7.78 7.49 7.60 0.04 0.53% 7.59 199 7.60 60 18.54
2014-11-13 6116 12570747 2751 95958696 7.64 7.72 7.56 7.59 0.01 -0.13% 7.59 94 7.60 143 18.51
2014-11-14 6116 14701888 3154 112555019 7.59 7.72 7.59 7.65 0.06 0.79% 7.65 41 7.66 33 18.66
2014-11-17 6116 17911702 4205 134541913 7.70 7.70 7.40 7.44 0.21 -2.75% 7.43 46 7.44 161 18.15
2014-11-18 6116 39827156 7208 285614991 7.44 7.48 7.00 7.14 0.30 -4.03% 7.13 19 7.14 107 17.41
2014-11-19 6116 18145121 3672 130686376 7.20 7.28 7.06 7.17 0.03 0.42% 7.17 419 7.18 15 17.49
2014-11-20 6116 20103398 3298 146376789 7.18 7.34 7.18 7.23 0.06 0.84% 7.23 429 7.27 1 17.63
2014-11-21 6116 14122388 2772 102899523 7.28 7.34 7.24 7.31 0.08 1.11% 7.31 17 7.32 186 17.83
2014-11-24 6116 26214856 4592 194421817 7.36 7.50 7.31 7.31 0.00 0% 7.31 40 7.32 10 17.83
2014-11-25 6116 11122376 2314 80971784 7.34 7.35 7.25 7.25 0.06 -0.82% 7.25 1236 7.27 9 17.68
2014-11-26 6116 12116137 2216 87928102 7.25 7.34 7.21 7.21 0.04 -0.55% 7.21 476 7.22 24 17.59
2014-11-27 6116 9315876 2007 67516225 7.26 7.31 7.20 7.22 0.01 0.14% 7.22 89 7.23 1 17.61
2014-11-28 6116 9082056 1842 65756889 7.30 7.30 7.21 7.22 0.00 0% 7.22 636 7.23 64 17.61
2014-12-01 6116 10984876 2741 78701893 7.00 7.25 7.00 7.22 0.00 0% 7.21 34 7.22 140 17.61
2014-12-02 6116 12355193 2633 89567016 7.25 7.31 7.19 7.24 0.02 0.28% 7.23 216 7.24 56 17.66
2014-12-03 6116 34388870 5680 255303807 7.25 7.55 7.25 7.42 0.18 2.49% 7.42 24 7.43 136 18.10
2014-12-04 6116 16117120 3349 119839725 7.45 7.54 7.36 7.40 0.02 -0.27% 7.40 194 7.41 33 18.05
2014-12-05 6116 14301043 2501 105231488 7.36 7.42 7.32 7.34 0.06 -0.81% 7.34 20 7.35 321 17.90
2014-12-08 6116 14680659 2090 108299410 7.45 7.45 7.33 7.34 0.00 0% 7.34 61 7.35 10 17.90
2014-12-09 6116 10308283 2032 75207330 7.34 7.38 7.25 7.27 0.07 -0.95% 7.26 303 7.27 27 17.73
2014-12-10 6116 14706854 2999 105494315 7.25 7.26 7.11 7.16 0.11 -1.51% 7.16 8 7.17 67 17.46
2014-12-11 6116 10300846 2213 73844843 7.12 7.23 7.09 7.20 0.04 0.56% 7.19 2 7.20 98 17.56
2014-12-12 6116 18837164 2953 191834425 10.20 10.30 10.10 7.18 0.05 -0.28% 10.15 298 10.20 1804 3.93
2014-12-15 6116 8734755 2183 62061081 7.12 7.15 7.05 7.11 0.07 -0.97% 7.11 45 7.12 63 17.34
2014-12-16 6116 6930344 1821 49546686 7.10 7.19 7.10 7.13 0.02 0.28% 7.13 199 7.14 72 17.39
2014-12-17 6116 11755482 2352 83599545 7.13 7.20 7.08 7.08 0.05 -0.7% 7.08 140 7.10 25 17.27
2014-12-18 6116 7260964 2018 51584591 7.15 7.17 7.06 7.06 0.02 -0.28% 7.06 97 7.08 19 17.22
2014-12-19 6116 12335480 2667 87457257 7.13 7.16 7.05 7.05 0.01 -0.14% 7.05 134 7.06 63 17.20
2014-12-22 6116 16944624 3922 121674848 7.08 7.25 7.07 7.19 0.14 1.99% 7.19 8 7.20 301 17.54
2014-12-23 6116 8913699 2013 63908787 7.23 7.23 7.13 7.13 0.06 -0.83% 7.13 64 7.14 9 17.39
2014-12-24 6116 68640679 10082 513107428 7.18 7.62 7.18 7.62 0.49 6.87% 7.62 31743 0.00 0 18.59
2014-12-25 6116 125352229 18293 986190651 7.76 8.10 7.70 7.89 0.27 3.54% 7.89 601 7.90 397 19.24
2014-12-26 6116 79991980 12697 643817636 7.99 8.15 7.96 8.14 0.25 3.17% 8.14 293 8.15 1041 19.85
2014-12-27 6116 44459424 6811 362744671 8.15 8.30 8.05 8.11 0.03 -0.37% 8.11 807 8.12 246 19.78
2014-12-29 6116 48819893 8664 396080044 8.10 8.23 8.02 8.03 0.08 -0.99% 8.03 463 8.04 5 19.59
2014-12-30 6116 32360891 6546 256716859 8.07 8.12 7.81 7.87 0.16 -1.99% 7.87 451 7.88 98 19.20
2014-12-31 6116 15166866 3768 119949064 7.87 7.96 7.87 7.91 0.04 0.51% 7.90 503 7.91 100 19.29