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　10.05
0
0%		10.05
0
0%		10.25
0.2
1.99%		10.20
-0.05
-0.49%		 　10.10
-0.1
-0.98%		10.10
0
0%		9.97
-0.13
-1.29%		9.96
-0.01
-0.1%		10.10
0.14
1.41%		 　10.20
0.1
0.99%		10.90
0.7
6.86%		10.70
-0.2
-1.83%		10.40
-0.3
-2.8%		10.50
0.1
0.96%		 　10.65
0.15
1.43%		10.45
-0.2
-1.88%		10.65
0.2
1.91%		10.55
-0.1
-0.94%		10.55
0
0%		 　10.80
0.25
2.37%		10.70
-0.1
-0.93%		10.65
-0.05
-0.47%		10.39
2 月10.70
0.05
0.47%		10.65
-0.05
-0.47%		 　10.40
-0.25
-2.35%		9.62
-0.78
-7.5%		9.87
0.25
2.6%		9.95
0.08
0.81%		9.87
-0.08
-0.8%		 　10.05
0.18
1.82%		 　　　　　　　10.10
0.05
0.5%		10.05
-0.05
-0.5%		10.00
-0.05
-0.5%		 　9.98
-0.02
-0.2%		10.05
0.07
0.7%		 10.09
3 月10.00
-0.05
-0.5%		9.94
-0.06
-0.6%		 　9.92
-0.02
-0.2%		9.88
-0.04
-0.4%		9.87
-0.01
-0.1%		10.05
0.18
1.82%		9.91
-0.14
-1.39%		 　9.88
-0.03
-0.3%		9.90
0.02
0.2%		10.15
0.25
2.53%		10.60
0.45
4.43%		 　　　10.35
-0.25
-2.36%		10.30
-0.05
-0.48%		10.30
0
0%		10.10
-0.2
-1.94%		 　10.15
0.05
0.5%		10.20
0.05
0.49%		10.05
-0.15
-1.47%		10.05
0
0%		10.15
0.1
1%		10.00
-0.15
-1.48%		10.08
4 月 10.05
0.05
0.5%		9.92
-0.13
-1.29%		 　　　　9.46
-0.46
-4.64%		9.22
-0.24
-2.54%		9.35
0.13
1.41%		9.20
-0.15
-1.6%		9.05
-0.15
-1.63%		 　8.75
-0.3
-3.31%		8.80
0.05
0.57%		8.84
0.04
0.45%		9.04
0.2
2.26%		8.89
-0.15
-1.66%		 　8.50
-0.39
-4.39%		8.06
-0.44
-5.18%		8.20
0.14
1.74%		8.00
-0.2
-2.44%		8.05
0.05
0.63%		 　8.20
0.15
1.86%		 8.87
5 月　8.23
0.03
0.37%		8.15
-0.08
-0.97%		8.19
0.04
0.49%		 　8.20
0.01
0.12%		8.75
0.55
6.71%		8.64
-0.11
-1.26%		8.51
-0.13
-1.5%		8.76
0.25
2.94%		 　8.60
-0.16
-1.83%		8.67
0.07
0.81%		8.64
-0.03
-0.35%		8.64
0
0%		8.66
0.02
0.23%		 　8.77
0.11
1.27%		8.80
0.03
0.34%		8.96
0.16
1.82%		8.92
-0.04
-0.45%		9.04
0.12
1.35%		 　9.31
0.27
2.99%		9.41
0.1
1.07%		9.23
-0.18
-1.91%		9.33
0.1
1.08%		8.74
6 月9.33
0
0%		 　9.50
0.17
1.82%		9.73
0.23
2.42%		9.80
0.07
0.72%		 9.65
-0.15
-1.53%		 　9.72
0.07
0.73%		9.73
0.01
0.1%		9.69
-0.04
-0.41%		9.67
-0.02
-0.21%		9.80
0.13
1.34%		 　　9.81
0.01
0.1%		9.75
-0.06
-0.61%		9.69
-0.06
-0.62%		9.33
-0.36
-3.72%		 　9.34
0.01
0.11%		9.22
-0.12
-1.28%		9.15
-0.07
-0.76%		9.00
-0.15
-1.64%		9.11
0.11
1.22%		 9.51
7 月　9.15
0.04
0.44%		8.95
-0.2
-2.19%		8.95
0
0%		8.35
-0.6
-6.7%		8.45
0.1
1.2%		 　8.90
0.45
5.33%		8.72
-0.18
-2.02%		8.64
-0.08
-0.92%		8.68
0.04
0.46%		8.70
0.02
0.23%		 　8.66
-0.04
-0.46%		8.71
0.05
0.58%		8.65
-0.06
-0.69%		8.58
-0.07
-0.81%		8.64
0.06
0.7%		 　8.66
0.02
0.23%		8.62
-0.04
-0.46%		8.67
0.05
0.58%		8.64
-0.03
-0.35%		8.68
0.04
0.46%		 　8.80
0.12
1.38%		8.93
0.13
1.48%		8.72
8 月8.95
0.02
0.22%		8.76
-0.19
-2.12%		8.84
0.08
0.91%		 　9.03
0.19
2.15%		9.24
0.21
2.33%		9.20
-0.04
-0.43%		8.91
-0.29
-3.15%		8.73
-0.18
-2.02%		 　8.45
-0.28
-3.21%		8.53
0.08
0.95%		8.25
-0.28
-3.28%		8.13
-0.12
-1.45%		8.20
0.07
0.86%		 　8.16
-0.04
-0.49%		8.17
0.01
0.12%		8.19
0.02
0.24%		8.20
0.01
0.12%		8.15
-0.05
-0.61%		 　8.20
0.05
0.61%		8.22
0.02
0.24%		8.19
-0.03
-0.36%		8.22
0.03
0.37%		8.21
-0.01
-0.12%		8.48
9 月 　8.18
-0.03
-0.37%		8.26
0.08
0.98%		8.20
-0.06
-0.73%		8.11
-0.09
-1.1%		7.93
-0.18
-2.22%		 　7.28
-0.65
-8.2%		7.89
0.61
8.38%		7.83
-0.06
-0.76%		7.75
-0.08
-1.02%		7.88
0.13
1.68%		 　7.77
-0.11
-1.4%		7.55
-0.22
-2.83%		7.55
0
0%		7.39
-0.16
-2.12%		7.45
0.06
0.81%		 　　7.51
0.06
0.81%		7.53
0.02
0.27%		7.52
-0.01
-0.13%		7.53
0.01
0.13%		 7.7
10 月7.45
-0.08
-1.06%		7.31
-0.14
-1.88%		7.13
-0.18
-2.46%		7.23
0.1
1.4%		7.15
-0.08
-1.11%		 　7.27
0.12
1.68%		7.20
-0.07
-0.96%		 6.61
-0.59
-8.19%		7.00
0.39
5.9%		 　7.00
0
0%		7.05
0.05
0.71%		7.10
0.05
0.71%		7.05
-0.05
-0.7%		7.04
-0.01
-0.14%		 　6.95
-0.09
-1.28%		7.08
0.13
1.87%		6.95
-0.13
-1.84%		6.60
-0.35
-5.04%		6.55
-0.05
-0.76%		 　6.61
0.06
0.92%		6.63
0.02
0.3%		6.80
0.17
2.56%		6.97
11 月6.92
0.12
1.76%		6.99
0.07
1.01%		 　6.94
-0.05
-0.72%		6.95
0.01
0.14%		7.04
0.09
1.29%		7.13
0.09
1.28%		7.07
-0.06
-0.84%		 　7.09
0.02
0.28%		7.09
0
0%		7.10
0.01
0.14%		 7.15
0.05
0.7%		 　7.15
0
0%		7.13
-0.02
-0.28%		7.24
0.11
1.54%		7.33
0.09
1.24%		7.34
0.01
0.14%		 　7.40
0.06
0.82%		7.45
0.05
0.68%		7.40
-0.05
-0.67%		7.39
-0.01
-0.14%		7.46
0.07
0.95%		 7.19
12 月　　7.60
0.14
1.88%		7.55
-0.05
-0.66%		7.43
-0.12
-1.59%		7.23
-0.2
-2.69%		7.30
0.07
0.97%		 　7.11
-0.19
-2.6%		7.11
0
0%		7.17
0.06
0.84%		7.12
-0.05
-0.7%		7.12
0
0%		 　7.09
-0.03
-0.42%		7.06
-0.03
-0.42%		7.00
-0.06
-0.85%		6.87
-0.13
-1.86%		6.80
-0.07
-1.02%		6.73
-0.07
-1.03%		 6.69
-0.04
-0.59%		6.48
-0.21
-3.14%		6.70
0.22
3.4%		6.89
0.19
2.84%		7.04
0.15
2.18%		　　　7.04

說明:最高漲幅:8.38%最低跌幅:-8.2% 最高價:10.90最低價:6.48平均價:8.62,灰色底表示週末,漲142天(15.83)元,跌146天(-20.47)元,平盤17天
8%=1,7%=2,6%=1,5%=2,4%=1,3%=8,2%=27,1%=62,0%=55,-0%=1,-1%=3,-2%=4,-3%=5,-4%=13,-5%=29,-6%=35,-7%=56,

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
2018-01-02 6116 13548636 1905 135891120 9.98 10.10 9.96 10.05 0.11 0% 10.00 627 10.05 376 3.90
2018-01-03 6116 13441930 2172 135190850 10.05 10.10 10.00 10.05 0.00 0% 10.05 239 10.10 2588 3.90
2018-01-04 6116 36649539 6261 376345479 10.20 10.35 10.15 10.25 0.20 1.99% 10.20 2542 10.25 135 3.97
2018-01-05 6116 13423659 2679 137272663 10.30 10.35 10.15 10.20 0.05 -0.49% 10.20 97 10.25 1709 3.95
2018-01-08 6116 14969960 3220 152258416 10.25 10.30 10.10 10.10 0.10 -0.98% 10.10 787 10.15 561 3.91
2018-01-09 6116 30704918 5182 306106500 9.90 10.10 9.88 10.10 0.00 0% 10.05 175 10.10 1437 3.91
2018-01-10 6116 12569148 2589 125541589 10.10 10.10 9.96 9.97 0.13 -1.29% 9.97 557 9.98 19 3.86
2018-01-11 6116 9236436 2588 92185921 9.97 10.05 9.96 9.96 0.01 -0.1% 9.96 368 9.97 61 3.86
2018-01-12 6116 23298872 4068 235358300 10.00 10.20 9.98 10.10 0.14 1.41% 10.10 18 10.15 1890 3.91
2018-01-15 6116 14702643 2839 149104909 10.15 10.20 10.05 10.20 0.10 0.99% 10.15 15 10.20 3793 3.95
2018-01-16 6116 121110317 17989 1288019925 10.20 11.05 10.10 10.90 0.70 6.86% 10.90 1109 10.95 655 4.22
2018-01-17 6116 74492806 12783 804874647 10.80 11.00 10.60 10.70 0.20 -1.83% 10.70 2295 10.75 150 4.15
2018-01-18 6116 47100685 7744 499121943 10.80 10.90 10.40 10.40 0.30 -2.8% 10.40 2235 10.45 124 4.03
2018-01-19 6116 26061925 4184 274554772 10.50 10.65 10.45 10.50 0.10 0.96% 10.50 147 10.55 1547 4.07
2018-01-22 6116 37621651 6021 403235969 10.55 10.85 10.55 10.65 0.15 1.43% 10.65 377 10.70 254 4.13
2018-01-23 6116 28845679 4614 304143283 10.75 10.75 10.45 10.45 0.20 -1.88% 10.45 1534 10.50 44 4.05
2018-01-24 6116 29231919 4272 311162345 10.55 10.75 10.55 10.65 0.20 1.91% 10.60 1294 10.65 29 4.13
2018-01-25 6116 34562563 5613 369413637 10.80 10.85 10.55 10.55 0.10 -0.94% 10.55 526 10.60 427 4.09
2018-01-26 6116 21013920 3362 222502245 10.60 10.70 10.50 10.55 0.00 0% 10.55 30 10.60 571 4.09
2018-01-29 6116 30303050 4932 323803974 10.65 10.80 10.55 10.80 0.25 2.37% 10.75 410 10.80 2012 4.19
2018-01-30 6116 82957329 12155 902849284 10.80 11.00 10.70 10.70 0.10 -0.93% 10.70 206 10.75 79 4.15
2018-01-31 6116 20823171 3734 220608086 10.60 10.70 10.50 10.65 0.05 -0.47% 10.60 2057 10.65 341 4.13
2018-02-01 6116 41338388 5192 446237540 10.80 10.95 10.65 10.70 0.05 0.47% 10.65 877 10.70 309 4.15
2018-02-02 6116 23453213 3385 249345831 10.70 10.75 10.55 10.65 0.05 -0.47% 10.60 782 10.65 176 4.13
2018-02-05 6116 29048129 4131 299119915 10.20 10.40 10.15 10.40 0.25 -2.35% 10.35 464 10.40 149 4.03
2018-02-06 6116 64317069 10329 632369729 10.10 10.25 9.37 9.62 0.78 -7.5% 9.62 250 9.63 38 3.73
2018-02-07 6116 32657804 6126 322768704 9.98 10.10 9.81 9.87 0.25 2.6% 9.87 114 9.88 27 3.83
2018-02-08 6116 21532872 4654 214619668 9.97 10.05 9.90 9.95 0.08 0.81% 9.95 19 9.98 6 3.86
2018-02-09 6116 19104320 4150 186034453 9.52 9.88 9.52 9.87 0.08 -0.8% 9.87 9 9.88 54 3.83
2018-02-12 6116 22180720 3943 223639100 10.20 10.20 10.00 10.05 0.18 1.82% 10.05 1048 10.10 1293 3.90
2018-02-21 6116 19719128 6181 199351411 10.20 10.20 10.05 10.10 0.05 0.5% 10.10 196 10.15 914 3.91
2018-02-22 6116 11763579 2339 117894830 10.05 10.10 9.98 10.05 0.05 -0.5% 10.05 124 10.10 1010 3.90
2018-02-23 6116 17774318 3030 178536630 10.05 10.15 10.00 10.00 0.05 -0.5% 10.00 1115 10.05 411 3.88
2018-02-26 6116 11453684 2088 114708924 10.10 10.10 9.98 9.98 0.02 -0.2% 9.98 204 9.99 3 3.87
2018-02-27 6116 9775888 2012 97931760 10.00 10.10 9.99 10.05 0.07 0.7% 10.00 163 10.05 1094 3.90
2018-03-01 6116 14086526 4193 140520746 9.97 10.05 9.93 10.00 0.05 -0.5% 10.00 29 10.05 1728 3.88
2018-03-02 6116 7190334 1951 71465151 9.95 9.97 9.92 9.94 0.06 -0.6% 9.94 196 9.95 100 3.85
2018-03-05 6116 8891245 2262 88471036 9.98 10.00 9.92 9.92 0.02 -0.2% 9.92 303 9.93 24 3.84
2018-03-06 6116 9954560 2547 98848397 10.00 10.00 9.88 9.88 0.04 -0.4% 9.88 51 9.89 8 3.83
2018-03-07 6116 8187783 1972 81028983 9.90 9.94 9.86 9.87 0.01 -0.1% 9.87 812 9.88 16 3.83
2018-03-08 6116 26764388 4277 269428750 9.88 10.15 9.88 10.05 0.18 1.82% 10.05 942 10.10 991 3.90
2018-03-09 6116 18358320 4087 181999243 10.00 10.00 9.84 9.91 0.14 -1.39% 9.91 200 9.92 83 3.84
2018-03-12 6116 10678622 2537 105724657 9.95 9.98 9.86 9.88 0.03 -0.3% 9.87 372 9.88 52 3.83
2018-03-13 6116 7867596 2157 77881201 9.90 9.94 9.88 9.90 0.02 0.2% 9.90 31 9.91 121 3.84
2018-03-14 6116 32194634 5414 324148655 9.91 10.15 9.89 10.15 0.25 2.53% 10.10 335 10.15 3698 3.93
2018-03-15 6116 98712397 13821 1024701482 10.10 10.60 10.05 10.60 0.45 4.43% 10.60 29 10.65 1187 4.11
2018-03-20 6116 51656020 7857 537135112 10.35 10.50 10.30 10.35 0.00 -2.36% 10.35 774 10.40 814 4.01
2018-03-21 6116 17836932 4468 185118917 10.40 10.45 10.30 10.30 0.05 -0.48% 10.30 324 10.35 29 4.98
2018-03-22 6116 29469400 6011 306655876 10.45 10.50 10.30 10.30 0.00 0% 10.30 673 10.35 271 4.98
2018-03-23 6116 21968643 3430 221616397 10.05 10.20 10.00 10.10 0.20 -1.94% 10.10 87 10.15 670 4.88
2018-03-26 6116 18836708 3345 190535672 10.10 10.20 10.05 10.15 0.05 0.5% 10.15 1424 10.20 924 4.90
2018-03-27 6116 21016994 3804 216096561 10.30 10.40 10.20 10.20 0.05 0.49% 10.20 669 10.25 548 4.93
2018-03-28 6116 12764257 3339 128634368 10.10 10.15 10.00 10.05 0.15 -1.47% 10.05 82 10.10 348 4.86
2018-03-29 6116 8487524 2028 85600290 10.10 10.15 10.05 10.05 0.00 0% 10.05 593 10.10 431 4.86
2018-03-30 6116 12898929 2327 130074648 10.15 10.15 10.05 10.15 0.10 1% 10.10 105 10.15 690 4.90
2018-03-31 6116 5437154 1237 54646440 10.15 10.15 10.00 10.00 0.15 -1.48% 10.00 3390 10.05 53 4.83
2018-04-02 6116 5734200 2050 57650850 10.05 10.10 10.00 10.05 0.05 0.5% 10.05 179 10.10 1831 4.86
2018-04-03 6116 19251398 4186 191670839 9.98 9.99 9.91 9.92 0.13 -1.29% 9.92 418 9.93 2 4.79
2018-04-09 6116 56203805 10899 538124223 9.85 9.90 9.45 9.46 0.46 -4.64% 9.46 426 9.47 124 4.57
2018-04-10 6116 33699653 6787 310866839 9.37 9.40 9.14 9.22 0.24 -2.54% 9.22 301 9.23 482 4.45
2018-04-11 6116 31144357 6421 290564701 9.25 9.47 9.24 9.35 0.13 1.41% 9.34 106 9.35 17 4.52
2018-04-12 6116 19354267 4611 178868614 9.40 9.40 9.18 9.20 0.15 -1.6% 9.19 475 9.20 126 4.44
2018-04-13 6116 28508627 6652 259755889 9.20 9.24 9.04 9.05 0.15 -1.63% 9.05 342 9.06 108 4.37
2018-04-16 6116 40913000 9354 361910397 9.01 9.02 8.75 8.75 0.30 -3.31% 8.75 556 8.76 13 4.23
2018-04-17 6116 27570073 5995 242181965 8.81 8.88 8.71 8.80 0.05 0.57% 8.79 97 8.80 101 4.25
2018-04-18 6116 20853930 4177 185341751 8.84 9.00 8.84 8.84 0.04 0.45% 8.84 146 8.85 20 4.27
2018-04-19 6116 22848320 5636 205248920 8.93 9.04 8.89 9.04 0.20 2.26% 9.03 14 9.04 142 4.37
2018-04-20 6116 17758407 4114 157970495 8.96 8.96 8.85 8.89 0.15 -1.66% 8.88 274 8.89 1381 4.29
2018-04-23 6116 31032802 7372 268299404 8.85 8.88 8.50 8.50 0.39 -4.39% 8.50 1263 8.51 153 4.11
2018-04-24 6116 58551968 10368 471742954 8.03 8.18 7.81 8.06 0.44 -5.18% 8.06 1146 8.07 6 3.89
2018-04-25 6116 21227561 5048 172488929 8.06 8.26 8.01 8.20 0.14 1.74% 8.19 113 8.20 27 3.96
2018-04-26 6116 21600314 5263 175159722 8.23 8.31 8.00 8.00 0.20 -2.44% 7.99 236 8.00 242 3.86
2018-04-27 6116 18781784 4009 151922998 8.11 8.18 8.03 8.05 0.05 0.63% 8.05 11 8.06 587 3.89
2018-04-30 6116 13765800 2903 112336297 8.13 8.20 8.07 8.20 0.15 1.86% 8.19 1 8.20 91 3.96
2018-05-02 6116 10254979 2949 84629291 8.23 8.30 8.21 8.23 0.03 0.37% 8.23 1 8.24 130 3.98
2018-05-03 6116 9455015 2540 77101117 8.21 8.21 8.12 8.15 0.08 -0.97% 8.15 41 8.16 2 3.94
2018-05-04 6116 15235659 3820 124957157 8.12 8.28 8.09 8.19 0.04 0.49% 8.19 44 8.21 34 3.96
2018-05-07 6116 9747007 3160 80162922 8.24 8.27 8.19 8.20 0.01 0.12% 8.20 247 8.21 1 3.96
2018-05-08 6116 48156818 10941 415673502 8.26 8.85 8.26 8.75 0.55 6.71% 8.74 172 8.75 65 4.23
2018-05-09 6116 28337609 7634 246069634 8.75 8.80 8.56 8.64 0.11 -1.26% 8.64 27 8.65 11 4.17
2018-05-10 6116 16296934 4295 139780018 8.65 8.71 8.48 8.51 0.13 -1.5% 8.51 8 8.52 106 4.11
2018-05-11 6116 22082446 5305 192104893 8.60 8.80 8.58 8.76 0.25 2.94% 8.76 167 8.77 237 4.23
2018-05-14 6116 20251183 4198 175182942 8.72 8.80 8.60 8.60 0.16 -1.83% 8.60 690 8.61 10 4.15
2018-05-15 6116 17272092 3883 150526659 8.66 8.79 8.66 8.67 0.07 0.81% 8.67 19 8.68 30 4.87
2018-05-16 6116 15231292 4399 132261963 8.69 8.77 8.63 8.64 0.03 -0.35% 8.64 107 8.65 5 4.85
2018-05-17 6116 10257404 2288 88750489 8.69 8.74 8.62 8.64 0.00 0% 8.64 25 8.65 83 4.85
2018-05-18 6116 13706578 2615 119022494 8.69 8.74 8.63 8.66 0.02 0.23% 8.65 28 8.66 52 4.87
2018-05-21 6116 28162634 4814 247317809 8.70 8.86 8.66 8.77 0.11 1.27% 8.77 383 8.78 10 4.93
2018-05-22 6116 11144856 2764 98145642 8.80 8.84 8.77 8.80 0.03 0.34% 8.79 431 8.80 111 4.94
2018-05-23 6116 40411579 9401 367323144 8.88 9.29 8.85 8.96 0.16 1.82% 8.96 254 8.97 12 5.03
2018-05-24 6116 11691657 2979 104561364 8.95 9.02 8.88 8.92 0.04 -0.45% 8.92 684 8.95 5 5.01
2018-05-25 6116 14890460 2750 134691060 9.02 9.13 8.98 9.04 0.12 1.35% 9.04 7330 9.05 59 5.08
2018-05-28 6116 37087479 7741 344896749 9.12 9.41 9.10 9.31 0.27 2.99% 9.31 10 9.32 24 5.23
2018-05-29 6116 23551334 4827 221325632 9.40 9.47 9.33 9.41 0.10 1.07% 9.40 242 9.41 29 5.29
2018-05-30 6116 19151596 4941 176815918 9.36 9.36 9.16 9.23 0.18 -1.91% 9.23 36 9.24 261 5.19
2018-05-31 6116 15616692 3099 145820285 9.30 9.37 9.30 9.33 0.10 1.08% 9.32 7 9.33 228 5.24
2018-06-01 6116 12473897 3162 117118267 9.30 9.45 9.29 9.33 0.00 0% 9.33 194 9.34 17 5.24
2018-06-04 6116 20801786 5066 197383876 9.45 9.57 9.42 9.50 0.17 1.82% 9.49 1 9.50 516 5.34
2018-06-05 6116 32251486 7725 309764713 9.60 9.76 9.46 9.73 0.23 2.42% 9.73 28 9.74 551 5.47
2018-06-06 6116 53847579 11559 532983527 9.84 9.99 9.80 9.80 0.07 0.72% 9.80 446 9.83 9 5.51
2018-06-08 6116 32031431 6552 312581985 9.83 9.88 9.63 9.65 0.02 -1.53% 9.65 758 9.67 34 5.42
2018-06-11 6116 13632137 3361 132605123 9.78 9.79 9.68 9.72 0.07 0.73% 9.72 71 9.73 6 5.46
2018-06-12 6116 13033164 3079 127084018 9.78 9.83 9.69 9.73 0.01 0.1% 9.72 93 9.73 89 5.47
2018-06-13 6116 11582311 2795 112689820 9.79 9.79 9.69 9.69 0.04 -0.41% 9.69 16 9.70 83 5.44
2018-06-14 6116 15724364 3514 153130819 9.71 9.82 9.67 9.67 0.02 -0.21% 9.66 106 9.67 91 5.43
2018-06-15 6116 97514783 13420 961498782 9.67 10.10 9.56 9.80 0.13 1.34% 9.79 164 9.80 1027 5.51
2018-06-19 6116 39485435 7916 389132406 9.87 9.97 9.76 9.81 0.01 0.1% 9.80 722 9.81 1 5.51
2018-06-20 6116 19780002 4209 193387142 9.83 9.89 9.70 9.75 0.06 -0.61% 9.75 129 9.76 4 5.48
2018-06-21 6116 12300765 2803 119824479 9.76 9.83 9.69 9.69 0.06 -0.62% 9.69 216 9.70 31 5.44
2018-06-22 6116 26276048 6136 248456721 9.67 9.67 9.31 9.33 0.36 -3.72% 9.33 19 9.34 133 5.24
2018-06-25 6116 8936967 2420 83706252 9.38 9.43 9.34 9.34 0.01 0.11% 9.34 80 9.35 44 5.25
2018-06-26 6116 12994293 2759 120144019 9.34 9.34 9.16 9.22 0.12 -1.28% 9.22 265 9.24 210 5.18
2018-06-27 6116 13540464 3706 124877840 9.22 9.35 9.15 9.15 0.07 -0.76% 9.15 686 9.16 171 5.14
2018-06-28 6116 17347466 4134 156746784 9.10 9.14 9.00 9.00 0.15 -1.64% 9.00 238 9.01 73 5.06
2018-06-29 6116 8915990 2492 81320708 9.08 9.18 9.05 9.11 0.11 1.22% 9.11 42 9.12 213 5.12
2018-07-02 6116 13020920 2488 119626905 9.20 9.26 9.15 9.15 0.04 0.44% 9.14 188 9.15 26 5.14
2018-07-03 6116 15916413 3399 143927832 9.18 9.23 8.93 8.95 0.20 -2.19% 8.95 90 8.97 312 5.03
2018-07-04 6116 18695457 3209 168114007 8.99 9.05 8.95 8.95 0.00 0% 8.95 848 8.96 30 5.03
2018-07-05 6116 17528023 3768 148617269 8.51 8.58 8.33 8.35 0.00 -6.7% 8.34 59 8.35 537 4.69
2018-07-06 6116 12124578 3009 101957872 8.50 8.51 8.30 8.45 0.10 1.2% 8.45 7 8.46 42 4.75
2018-07-09 6116 34090420 6748 300905730 8.54 9.03 8.53 8.90 0.45 5.33% 8.89 36 8.90 569 5.00
2018-07-10 6116 20569529 4595 180547048 8.95 8.95 8.71 8.72 0.18 -2.02% 8.72 105 8.74 13 4.90
2018-07-11 6116 9447747 2715 81910086 8.70 8.72 8.64 8.64 0.08 -0.92% 8.64 114 8.65 5 4.85
2018-07-12 6116 5279324 1513 45865576 8.65 8.73 8.65 8.68 0.04 0.46% 8.68 156 8.69 1 4.88
2018-07-13 6116 5457559 1649 47579818 8.75 8.80 8.68 8.70 0.02 0.23% 8.70 196 8.71 164 4.89
2018-07-16 6116 5828443 1657 50628729 8.75 8.76 8.66 8.66 0.04 -0.46% 8.66 382 8.68 51 4.87
2018-07-17 6116 7524685 2192 65443714 8.70 8.74 8.68 8.71 0.05 0.58% 8.70 118 8.71 11 4.89
2018-07-18 6116 10608907 2715 92056006 8.73 8.75 8.61 8.65 0.06 -0.69% 8.65 41 8.67 49 4.86
2018-07-19 6116 6386063 1792 55019931 8.69 8.72 8.55 8.58 0.07 -0.81% 8.57 93 8.59 131 4.82
2018-07-20 6116 10200296 2905 87804164 8.60 8.65 8.57 8.64 0.06 0.7% 8.63 184 8.64 213 4.85
2018-07-23 6116 10487175 2535 91089561 8.67 8.74 8.65 8.66 0.02 0.23% 8.65 198 8.66 24 4.87
2018-07-24 6116 10362312 2991 89775166 8.73 8.73 8.62 8.62 0.04 -0.46% 8.62 122 8.63 3 4.84
2018-07-25 6116 8500131 1857 73686937 8.58 8.73 8.58 8.67 0.05 0.58% 8.67 732 8.69 15 4.87
2018-07-26 6116 9033481 2088 78393088 8.72 8.74 8.63 8.64 0.03 -0.35% 8.64 88 8.65 85 4.85
2018-07-27 6116 7778444 1559 67538784 8.65 8.72 8.63 8.68 0.04 0.46% 8.68 315 8.69 104 4.88
2018-07-30 6116 24452522 4631 216563703 8.79 8.93 8.76 8.80 0.12 1.38% 8.79 874 8.80 97 4.94
2018-07-31 6116 15261977 3193 135239090 8.80 8.93 8.76 8.93 0.13 1.48% 8.92 21 8.93 114 5.02
2018-08-01 6116 14224492 2996 127699074 9.05 9.05 8.92 8.95 0.02 0.22% 8.95 166 8.96 214 5.03
2018-08-02 6116 8593058 2437 75795305 8.97 8.97 8.76 8.76 0.19 -2.12% 8.76 160 8.77 20 4.92
2018-08-03 6116 8007534 1587 70447861 8.82 8.84 8.75 8.84 0.08 0.91% 8.83 21 8.84 189 4.97
2018-08-06 6116 29138460 6045 264188985 9.00 9.13 9.00 9.03 0.19 2.15% 9.03 225 9.04 45 5.28
2018-08-07 6116 29750526 5809 273293963 9.06 9.25 9.05 9.24 0.21 2.33% 9.23 60 9.24 305 5.40
2018-08-08 6116 18684372 3976 173731623 9.37 9.37 9.18 9.20 0.04 -0.43% 9.20 164 9.21 80 5.38
2018-08-09 6116 24682859 5538 220938795 9.05 9.07 8.87 8.91 0.29 -3.15% 8.91 26 8.92 102 5.21
2018-08-10 6116 16042380 4208 141106257 8.88 8.89 8.73 8.73 0.18 -2.02% 8.72 212 8.73 32 5.11
2018-08-13 6116 19569996 4678 166310286 8.70 8.70 8.37 8.45 0.28 -3.21% 8.45 77 8.46 89 4.94
2018-08-14 6116 11375269 3084 96391648 8.52 8.54 8.41 8.53 0.08 0.95% 8.52 2 8.53 113 4.99
2018-08-15 6116 19017921 4357 158198733 8.50 8.51 8.23 8.25 0.28 -3.28% 8.25 428 8.26 3 4.82
2018-08-16 6116 16430095 4833 133708648 8.17 8.24 8.06 8.13 0.12 -1.45% 8.13 192 8.14 23 4.75
2018-08-17 6116 9401798 2428 77289070 8.20 8.27 8.18 8.20 0.07 0.86% 8.20 767 8.21 7 4.80
2018-08-20 6116 10780445 2793 88351198 8.24 8.25 8.15 8.16 0.04 -0.49% 8.16 74 8.17 75 4.77
2018-08-21 6116 9756665 2823 79383552 8.16 8.18 8.09 8.17 0.01 0.12% 8.16 63 8.17 96 4.78
2018-08-22 6116 7437910 2268 60911034 8.18 8.22 8.15 8.19 0.02 0.24% 8.19 36 8.20 18 4.79
2018-08-23 6116 7394091 1959 60745708 8.24 8.25 8.19 8.20 0.01 0.12% 8.20 181 8.21 60 4.80
2018-08-24 6116 7146250 1658 58355020 8.22 8.23 8.14 8.15 0.05 -0.61% 8.15 226 8.16 53 4.77
2018-08-27 6116 5494558 1539 45014542 8.18 8.22 8.17 8.20 0.05 0.61% 8.20 72 8.21 30 4.80
2018-08-28 6116 7409266 1709 60838447 8.23 8.25 8.18 8.22 0.02 0.24% 8.22 235 8.23 83 4.81
2018-08-29 6116 6544116 1859 53680183 8.22 8.23 8.16 8.19 0.03 -0.36% 8.19 270 8.20 18 4.79
2018-08-30 6116 16110211 3351 133136423 8.23 8.35 8.22 8.22 0.03 0.37% 8.22 69 8.23 136 4.81
2018-08-31 6116 5110582 1296 41916262 8.24 8.24 8.17 8.21 0.01 -0.12% 8.21 81 8.22 198 4.80
2018-09-03 6116 6827248 1313 55912472 8.21 8.24 8.17 8.18 0.03 -0.37% 8.18 86 8.19 107 4.78
2018-09-04 6116 4606503 1190 37899456 8.22 8.26 8.19 8.26 0.08 0.98% 8.25 12 8.26 265 4.83
2018-09-05 6116 4529202 1806 37231683 8.25 8.25 8.20 8.20 0.06 -0.73% 8.20 307 8.21 8 4.80
2018-09-06 6116 8474352 2224 68917976 8.17 8.17 8.11 8.11 0.09 -1.1% 8.11 31 8.12 12 4.74
2018-09-07 6116 14837503 3383 118529010 8.08 8.08 7.90 7.93 0.18 -2.22% 7.93 2 7.94 80 4.64
2018-09-10 6116 30994601 6251 230617992 7.79 7.79 7.27 7.28 0.65 -8.2% 7.28 215 7.29 15 4.26
2018-09-11 6116 37688653 7943 292040687 7.33 7.99 7.33 7.89 0.61 8.38% 7.89 236 7.90 12 4.61
2018-09-12 6116 13824807 3556 107500699 7.89 7.95 7.68 7.83 0.06 -0.76% 7.83 45 7.85 57 4.58
2018-09-13 6116 5374408 1937 41828696 7.85 7.86 7.74 7.75 0.08 -1.02% 7.75 344 7.76 32 4.53
2018-09-14 6116 7412703 1912 58180100 7.80 7.90 7.79 7.88 0.13 1.68% 7.88 3 7.89 188 4.61
2018-09-17 6116 5309726 1415 41575965 7.88 7.92 7.77 7.77 0.11 -1.4% 7.77 251 7.79 3 4.54
2018-09-18 6116 12889181 3250 97817567 7.70 7.71 7.53 7.55 0.22 -2.83% 7.55 98 7.56 191 4.42
2018-09-19 6116 7788678 2662 59026863 7.62 7.62 7.55 7.55 0.00 0% 7.55 31 7.57 440 4.42
2018-09-20 6116 11284623 2535 84308293 7.62 7.63 7.38 7.39 0.16 -2.12% 7.39 246 7.40 3 4.32
2018-09-21 6116 7075132 1708 52502319 7.46 7.47 7.36 7.45 0.06 0.81% 7.44 105 7.45 783 4.36
2018-09-25 6116 6825997 1883 51306759 7.49 7.56 7.47 7.51 0.06 0.81% 7.51 83 7.52 1 4.39
2018-09-26 6116 4024794 1271 30341506 7.53 7.57 7.51 7.53 0.02 0.27% 7.53 21 7.54 242 4.40
2018-09-27 6116 4438032 1641 33453939 7.51 7.59 7.50 7.52 0.01 -0.13% 7.51 245 7.52 55 4.40
2018-09-28 6116 8428090 2064 63519587 7.58 7.59 7.50 7.53 0.01 0.13% 7.53 24 7.54 356 4.40
2018-10-01 6116 9201439 2544 68682910 7.53 7.54 7.41 7.45 0.08 -1.06% 7.44 45 7.45 36 4.36
2018-10-02 6116 16019910 4498 117536570 7.46 7.46 7.30 7.31 0.14 -1.88% 7.31 167 7.32 21 4.27
2018-10-03 6116 29979205 6857 214600418 7.32 7.33 7.10 7.13 0.18 -2.46% 7.13 179 7.14 38 4.17
2018-10-04 6116 14323593 2955 102402601 7.13 7.25 7.12 7.23 0.10 1.4% 7.22 2 7.23 37 4.23
2018-10-05 6116 15205681 3047 108989883 7.22 7.23 7.10 7.15 0.08 -1.11% 7.15 143 7.16 20 4.18
2018-10-08 6116 12596008 2946 91315110 7.17 7.29 7.13 7.27 0.12 1.68% 7.26 19 7.27 1 4.25
2018-10-09 6116 10701066 2330 77393286 7.25 7.28 7.17 7.20 0.07 -0.96% 7.20 29 7.21 14 4.21
2018-10-11 6116 37241545 6192 249123672 6.51 6.85 6.51 6.61 0.59 -8.19% 6.61 107 6.62 106 3.87
2018-10-12 6116 27181097 5250 187701209 6.65 7.10 6.65 7.00 0.39 5.9% 7.00 457 7.01 24 4.09
2018-10-15 6116 10949901 2403 76318787 6.93 7.04 6.86 7.00 0.00 0% 7.00 65 7.01 9 4.09
2018-10-16 6116 9544984 2180 67816149 7.00 7.19 7.00 7.05 0.05 0.71% 7.05 131 7.06 10 4.12
2018-10-17 6116 9156687 1962 65487984 7.19 7.26 7.10 7.10 0.05 0.71% 7.10 114 7.11 11 4.15
2018-10-18 6116 6003220 1633 42484806 7.13 7.15 7.05 7.05 0.05 -0.7% 7.05 437 7.06 16 4.12
2018-10-19 6116 14015145 1801 98142399 7.00 7.05 6.88 7.04 0.01 -0.14% 7.03 31 7.04 64 4.12
2018-10-22 6116 9551331 2042 67170348 7.04 7.15 6.95 6.95 0.09 -1.28% 6.95 175 7.00 5 4.06
2018-10-23 6116 13333982 2789 93906421 6.95 7.09 6.90 7.08 0.13 1.87% 7.07 35 7.08 221 4.14
2018-10-24 6116 20510849 3311 143995846 7.09 7.16 6.95 6.95 0.13 -1.84% 6.95 357 6.96 17 4.06
2018-10-25 6116 18135322 3311 120749422 6.75 6.75 6.60 6.60 0.35 -5.04% 6.60 1185 6.61 50 3.86
2018-10-26 6116 12774315 2441 84275790 6.71 6.73 6.52 6.55 0.05 -0.76% 6.55 88 6.57 1 3.83
2018-10-29 6116 8505719 1700 56501349 6.58 6.69 6.58 6.61 0.06 0.92% 6.61 325 6.62 14 3.87
2018-10-30 6116 4949228 1164 32846448 6.63 6.68 6.61 6.63 0.02 0.3% 6.63 143 6.65 1 3.88
2018-10-31 6116 10932892 2330 74096423 6.70 6.84 6.70 6.80 0.17 2.56% 6.80 36 6.81 114 3.98
2018-11-01 6116 8100150 1953 55932337 6.84 6.95 6.80 6.92 0.12 1.76% 6.91 103 6.92 2 4.05
2018-11-02 6116 10257843 2174 71697731 6.90 7.07 6.90 6.99 0.07 1.01% 6.97 30 6.99 13 4.09
2018-11-05 6116 3941462 1282 27374320 6.99 7.01 6.91 6.94 0.05 -0.72% 6.94 12 6.95 14 4.06
2018-11-06 6116 7772013 2098 54295155 6.99 7.05 6.94 6.95 0.01 0.14% 6.95 9 6.96 10 4.06
2018-11-07 6116 6846089 2011 48093816 7.01 7.09 7.00 7.04 0.09 1.29% 7.03 15 7.04 41 4.12
2018-11-08 6116 13984667 3762 101000576 7.32 7.34 7.13 7.13 0.09 1.28% 7.12 188 7.13 13 4.17
2018-11-09 6116 4649286 1484 32949415 7.17 7.18 7.05 7.07 0.06 -0.84% 7.07 184 7.08 87 5.84
2018-11-12 6116 6857944 1391 48542231 7.02 7.11 7.02 7.09 0.02 0.28% 7.09 33 7.10 91 5.86
2018-11-13 6116 6868604 1455 48284668 7.00 7.09 6.93 7.09 0.00 0% 7.08 32 7.09 25 5.86
2018-11-14 6116 8192779 1597 58219262 7.10 7.13 7.05 7.10 0.01 0.14% 7.10 17 7.11 29 5.87
2018-11-16 6116 8399496 2199 60182479 7.13 7.24 7.12 7.15 0.05 0.7% 7.14 104 7.15 53 5.91
2018-11-19 6116 5662890 1056 40537364 7.17 7.20 7.13 7.15 0.00 0% 7.15 313 7.16 29 5.91
2018-11-20 6116 5146723 1121 36635536 7.11 7.15 7.07 7.13 0.02 -0.28% 7.12 280 7.13 40 5.89
2018-11-21 6116 13307745 2766 95927719 7.05 7.29 7.05 7.24 0.11 1.54% 7.24 107 7.25 45 5.98
2018-11-22 6116 14260756 3123 104485144 7.28 7.39 7.20 7.33 0.09 1.24% 7.33 64 7.34 60 6.06
2018-11-23 6116 11931572 2395 87918120 7.35 7.42 7.30 7.34 0.01 0.14% 7.34 332 7.35 20 6.07
2018-11-26 6116 11494622 2093 85051703 7.30 7.45 7.30 7.40 0.06 0.82% 7.39 743 7.40 13 6.12
2018-11-27 6116 9983815 1908 74092324 7.44 7.45 7.33 7.45 0.05 0.68% 7.44 200 7.45 509 6.16
2018-11-28 6116 12555193 2980 93104350 7.45 7.46 7.37 7.40 0.05 -0.67% 7.40 20 7.41 511 6.12
2018-11-29 6116 11629696 1872 86199147 7.43 7.45 7.37 7.39 0.01 -0.14% 7.39 64 7.40 562 6.11
2018-11-30 6116 12064567 2187 89728170 7.40 7.46 7.39 7.46 0.07 0.95% 7.45 645 7.46 217 6.17
2018-12-03 6116 13518384 2776 102719724 7.53 7.65 7.52 7.60 0.14 1.88% 7.59 677 7.60 49 6.28
2018-12-04 6116 9876857 2284 74663263 7.54 7.59 7.53 7.55 0.05 -0.66% 7.54 129 7.55 109 6.24
2018-12-05 6116 9745032 1824 72752661 7.41 7.52 7.40 7.43 0.12 -1.59% 7.43 50 7.44 131 6.14
2018-12-06 6116 10997427 2481 80456536 7.43 7.43 7.21 7.23 0.20 -2.69% 7.23 12 7.24 30 5.98
2018-12-07 6116 6588264 1237 48155319 7.26 7.37 7.26 7.30 0.07 0.97% 7.29 343 7.30 1117 6.03
2018-12-10 6116 8904540 1593 63958969 7.20 7.28 7.10 7.11 0.19 -2.6% 7.11 74 7.12 580 5.88
2018-12-11 6116 8324347 1615 59231570 7.19 7.19 7.06 7.11 0.00 0% 7.11 115 7.12 1078 5.88
2018-12-12 6116 8394578 2094 60005336 7.11 7.19 7.10 7.17 0.06 0.84% 7.17 166 7.18 25 5.93
2018-12-13 6116 7345909 1491 52365653 7.19 7.19 7.10 7.12 0.05 -0.7% 7.12 44 7.13 69 5.88
2018-12-14 6116 9512857 1820 68013663 7.14 7.20 7.11 7.12 0.00 0% 7.12 359 7.13 4 5.88
2018-12-17 6116 7042508 1399 50141845 7.11 7.17 7.08 7.09 0.03 -0.42% 7.08 466 7.09 132 5.86
2018-12-18 6116 8815902 1878 62194126 7.06 7.08 7.03 7.06 0.03 -0.42% 7.05 176 7.06 13 5.83
2018-12-19 6116 10019678 2085 70379044 7.10 7.11 6.98 7.00 0.06 -0.85% 6.99 497 7.00 95 5.79
2018-12-20 6116 8488547 1694 58641763 6.93 6.97 6.81 6.87 0.13 -1.86% 6.87 29 6.88 34 5.68
2018-12-21 6116 21589758 3923 145252551 6.82 6.86 6.65 6.80 0.07 -1.02% 6.79 85 6.80 115 5.62
2018-12-22 6116 2398605 755 16158056 6.74 6.77 6.70 6.73 0.07 -1.03% 6.73 81 6.74 20 5.56
2018-12-24 6116 16580426 3469 110428239 6.74 6.76 6.60 6.69 0.04 -0.59% 6.66 207 6.69 236 5.53
2018-12-25 6116 18746162 3238 122175081 6.61 6.61 6.48 6.48 0.21 -3.14% 6.48 147 6.49 1 5.36
2018-12-26 6116 11843837 3046 78761210 6.53 6.74 6.53 6.70 0.22 3.4% 6.68 1 6.70 700 5.54
2018-12-27 6116 11800448 2781 81468215 6.96 6.96 6.83 6.89 0.19 2.84% 6.89 485 6.90 220 5.69
2018-12-28 6116 11591547 2324 80821767 6.90 7.05 6.85 7.04 0.15 2.18% 7.03 180 7.04 3 5.82