合庫金(5880)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　17.70
0
0%		18.00
0.3
1.69%		17.80
-0.2
-1.11%		18.05
0.25
1.4%		17.90
-0.15
-0.83%		 　17.60
-0.3
-1.68%		17.80
0.2
1.14%		17.85
0.05
0.28%		17.85
0
0%		17.75
-0.1
-0.56%		 　17.55
-0.2
-1.13%		17.85
0.3
1.71%		17.90
0.05
0.28%		 　　　　　　　　　　18.15
0.25
1.4%		18.50
0.35
1.93%		17.86
2 月18.70
0.2
1.08%		18.85
0.15
0.8%		18.80
-0.05
-0.27%		19.25
0.45
2.39%		 19.00
-0.25
-1.3%		19.00
0
0%		19.25
0.25
1.32%		19.20
-0.05
-0.26%		19.20
0
0%		 　19.45
0.25
1.3%		19.25
-0.2
-1.03%		19.40
0.15
0.78%		19.15
-0.25
-1.29%		19.25
0.1
0.52%		 　19.10
-0.15
-0.78%		18.95
-0.15
-0.79%		19.05
0.1
0.53%		18.90
-0.15
-0.79%		18.80
-0.1
-0.53%		 　　　19.30
0.5
2.66%		 19.12
3 月19.15
-0.15
-0.78%		19.25
0.1
0.52%		19.10
-0.15
-0.78%		 18.95
-0.15
-0.79%		18.80
-0.15
-0.79%		18.65
-0.15
-0.8%		19.00
0.35
1.88%		18.75
-0.25
-1.32%		 　18.65
-0.1
-0.53%		19.00
0.35
1.88%		19.10
0.1
0.53%		19.10
0
0%		18.75
-0.35
-1.83%		 　19.00
0.25
1.33%		18.90
-0.1
-0.53%		18.80
-0.1
-0.53%		19.00
0.2
1.06%		19.05
0.05
0.26%		 　18.70
-0.35
-1.84%		18.85
0.15
0.8%		18.80
-0.05
-0.27%		18.25
-0.55
-2.93%		18.50
0.25
1.37%		 18.84
4 月　18.25
-0.25
-1.35%		18.30
0.05
0.27%		 17.85
-0.45
-2.46%		17.85
0
0%		 　17.60
-0.25
-1.4%		17.55
-0.05
-0.28%		17.40
-0.15
-0.85%		17.35
-0.05
-0.29%		17.65
0.3
1.73%		 　17.35
-0.3
-1.7%		17.15
-0.2
-1.15%		17.15
0
0%		17.35
0.2
1.17%		17.25
-0.1
-0.58%		 　17.55
0.3
1.74%		17.60
0.05
0.28%		17.60
0
0%		17.70
0.1
0.57%		17.75
0.05
0.28%		 　17.95
0.2
1.13%		 17.65
5 月　18.30
0.35
1.95%		18.25
-0.05
-0.27%		18.30
0.05
0.27%		 　17.90
-0.4
-2.19%		17.75
-0.15
-0.84%		17.55
-0.2
-1.13%		17.80
0.25
1.42%		17.60
-0.2
-1.12%		 　17.65
0.05
0.28%		17.55
-0.1
-0.57%		17.20
-0.35
-1.99%		17.45
0.25
1.45%		17.10
-0.35
-2.01%		 　17.35
0.25
1.46%		17.45
0.1
0.58%		17.20
-0.25
-1.43%		17.25
0.05
0.29%		17.15
-0.1
-0.58%		 　17.35
0.2
1.17%		17.65
0.3
1.73%		17.35
-0.3
-1.7%		17.60
0.25
1.44%		17.58
6 月17.20
-0.4
-2.27%		 　16.95
-0.25
-1.45%		17.25
0.3
1.77%		17.20
-0.05
-0.29%		17.30
0.1
0.58%		17.25
-0.05
-0.29%		 　17.40
0.15
0.87%		17.20
-0.2
-1.15%		17.10
-0.1
-0.58%		17.30
0.2
1.17%		17.50
0.2
1.16%		 　17.60
0.1
0.57%		17.45
-0.15
-0.85%		17.60
0.15
0.86%		17.45
-0.15
-0.85%		17.15
-0.3
-1.72%		 　17.05
-0.1
-0.58%		17.10
0.05
0.29%		17.30
0.2
1.17%		17.10
-0.2
-1.16%		17.60
0.5
2.92%		 17.31
7 月　17.60
0
0%		17.60
0
0%		17.70
0.1
0.57%		17.75
0.05
0.28%		17.80
0.05
0.28%		 　17.70
-0.1
-0.56%		17.70
0
0%		17.70
0
0%		17.55
-0.15
-0.85%		17.65
0.1
0.57%		 　17.80
0.15
0.85%		18.00
0.2
1.12%		17.75
-0.25
-1.39%		17.85
0.1
0.56%		17.95
0.1
0.56%		 　17.70
-0.25
-1.39%		17.70
0
0%		17.70
0
0%		17.75
0.05
0.28%		17.95
0.2
1.13%		 　18.15
0.2
1.11%		18.25
0.1
0.55%		17.79
8 月18.30
0.05
0.27%		 16.70
-1.6
-8.74%		 　16.90
0.2
1.2%		17.05
0.15
0.89%		17.05
0
0%		17.15
0.1
0.59%		17.10
-0.05
-0.29%		 　16.90
-0.2
-1.17%		17.00
0.1
0.59%		17.00
0
0%		16.85
-0.15
-0.88%		16.65
-0.2
-1.19%		 　16.65
0
0%		16.75
0.1
0.6%		16.70
-0.05
-0.3%		16.75
0.05
0.3%		16.65
-0.1
-0.6%		 　16.60
-0.05
-0.3%		16.50
-0.1
-0.6%		16.50
0
0%		16.40
-0.1
-0.61%		16.45
0.05
0.3%		16.83
9 月 　16.45
0
0%		16.35
-0.1
-0.61%		16.20
-0.15
-0.92%		16.15
-0.05
-0.31%		16.30
0.15
0.93%		 　16.30
0
0%		16.20
-0.1
-0.61%		16.30
0.1
0.62%		16.40
0.1
0.61%		16.80
0.4
2.44%		 　16.75
-0.05
-0.3%		16.80
0.05
0.3%		16.80
0
0%		16.75
-0.05
-0.3%		16.80
0.05
0.3%		 　16.80
0
0%		16.75
-0.05
-0.3%		16.60
-0.15
-0.9%		16.25
-0.35
-2.11%		16.25
0
0%		 16.47
10 月16.15
-0.1
-0.62%		16.20
0.05
0.31%		16.15
-0.05
-0.31%		16.20
0.05
0.31%		16.30
0.1
0.62%		 　16.20
-0.1
-0.61%		16.25
0.05
0.31%		 16.05
-0.2
-1.23%		15.95
-0.1
-0.62%		 　15.85
-0.1
-0.63%		15.95
0.1
0.63%		15.85
-0.1
-0.63%		15.90
0.05
0.32%		15.85
-0.05
-0.31%		 　15.80
-0.05
-0.32%		15.65
-0.15
-0.95%		15.55
-0.1
-0.64%		15.65
0.1
0.64%		15.35
-0.3
-1.92%		 　15.15
-0.2
-1.3%		15.25
0.1
0.66%		15.20
-0.05
-0.33%		15.83
11 月15.20
0
0%		15.35
0.15
0.99%		 　15.30
-0.05
-0.33%		15.30
0
0%		15.50
0.2
1.31%		15.25
-0.25
-1.61%		15.45
0.2
1.31%		 　15.45
0
0%		15.25
-0.2
-1.29%		15.35
0.1
0.66%		15.40
0.05
0.33%		15.20
-0.2
-1.3%		 　15.25
0.05
0.33%		15.30
0.05
0.33%		15.10
-0.2
-1.31%		15.25
0.15
0.99%		15.60
0.35
2.3%		 　15.70
0.1
0.64%		15.85
0.15
0.96%		15.85
0
0%		15.90
0.05
0.32%		16.00
0.1
0.63%		 15.46
12 月　　16.05
0.05
0.31%		15.95
-0.1
-0.62%		16.15
0.2
1.25%		16.15
0
0%		16.15
0
0%		 　16.05
-0.1
-0.62%		16.15
0.1
0.62%		16.25
0.1
0.62%		16.30
0.05
0.31%		16.30
0
0%		 　16.25
-0.05
-0.31%		16.30
0.05
0.31%		16.40
0.1
0.61%		16.15
-0.25
-1.52%		16.10
-0.05
-0.31%		16.05
-0.05
-0.31%		 16.00
-0.05
-0.31%		16.20
0.2
1.25%		16.15
-0.05
-0.31%		16.25
0.1
0.62%		16.35
0.1
0.62%		　　　16.17

說明:最高漲幅:2.92%最低跌幅:-8.74% 最高價:19.45最低價:15.10平均價:17.23,灰色底表示週末,漲130天(21)元,跌142天(-26)元,平盤37天
3%=3,2%=15,1%=80,0%=69,-0%=1,-1%=2,-2%=20,-3%=31,-4%=88,

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
2012-01-02 5880 4306654 1355 76638986 18.20 18.20 17.60 17.70 0.50 0% 17.70 169 17.75 14 15.53
2012-01-03 5880 5024850 1489 90298079 17.80 18.00 17.80 18.00 0.30 1.69% 17.95 26 18.00 560 15.79
2012-01-04 5880 7488242 2147 134434163 18.10 18.10 17.80 17.80 0.20 -1.11% 17.80 839 17.85 51 15.61
2012-01-05 5880 6334635 1242 113713489 17.80 18.05 17.80 18.05 0.25 1.4% 18.00 1156 18.05 413 15.83
2012-01-06 5880 6041412 1728 107499724 17.95 18.00 17.70 17.90 0.15 -0.83% 17.85 10 17.90 13 15.70
2012-01-09 5880 4027280 1084 71165305 17.90 17.90 17.60 17.60 0.30 -1.68% 17.60 985 17.65 30 15.44
2012-01-10 5880 5443914 1945 97401342 17.70 18.00 17.70 17.80 0.20 1.14% 17.80 56 17.85 11 15.61
2012-01-11 5880 3666385 1164 65589125 17.85 17.95 17.80 17.85 0.05 0.28% 17.85 16 17.90 84 15.66
2012-01-12 5880 5710608 1782 101678265 17.90 17.90 17.70 17.85 0.00 0% 17.75 72 17.85 105 15.66
2012-01-13 5880 8128859 2241 144743916 17.85 18.00 17.65 17.75 0.10 -0.56% 17.70 77 17.75 92 15.57
2012-01-16 5880 7243885 1943 128001508 18.00 18.00 17.50 17.55 0.20 -1.13% 17.55 159 17.60 595 15.39
2012-01-17 5880 5891202 1680 104084055 17.60 17.85 17.55 17.85 0.30 1.71% 17.80 24 17.85 3 15.66
2012-01-18 5880 7624790 1891 135851343 17.90 17.90 17.65 17.90 0.05 0.28% 17.80 10 17.90 151 15.70
2012-01-30 5880 9533348 2566 172751667 18.20 18.20 18.00 18.15 0.25 1.4% 18.10 27 18.15 93 15.92
2012-01-31 5880 12780070 3145 235118222 18.20 18.50 18.10 18.50 0.35 1.93% 18.45 167 18.50 566 16.23
2012-02-01 5880 10121944 2801 189853409 18.60 18.95 18.30 18.70 0.20 1.08% 18.70 181 18.75 102 16.40
2012-02-02 5880 8370528 2011 157455243 18.80 18.95 18.65 18.85 0.15 0.8% 18.80 90 18.85 1698 16.54
2012-02-03 5880 4889061 1757 91537865 18.85 18.85 18.65 18.80 0.05 -0.27% 18.75 136 18.80 1129 16.49
2012-02-04 5880 20267542 5206 388961514 19.00 19.45 18.75 19.25 0.45 2.39% 19.20 242 19.25 6 16.89
2012-02-06 5880 7090353 2181 135002707 19.20 19.20 18.95 19.00 0.25 -1.3% 18.95 299 19.00 232 16.67
2012-02-07 5880 5156595 1563 98080105 19.15 19.25 18.80 19.00 0.00 0% 18.95 28 19.00 244 16.67
2012-02-08 5880 7727908 2012 148403536 19.20 19.30 19.05 19.25 0.25 1.32% 19.20 269 19.25 13 16.89
2012-02-09 5880 4979818 1297 95399175 19.25 19.25 19.10 19.20 0.05 -0.26% 19.15 106 19.20 62 16.84
2012-02-10 5880 5187476 1586 99365257 19.20 19.35 19.05 19.20 0.00 0% 19.15 82 19.20 229 16.84
2012-02-13 5880 6437786 2151 124155419 19.20 19.45 19.10 19.45 0.25 1.3% 19.40 65 19.45 286 17.06
2012-02-14 5880 4466905 1387 85941349 19.40 19.40 19.10 19.25 0.20 -1.03% 19.20 23 19.25 42 16.89
2012-02-15 5880 5760379 1964 111324027 19.30 19.45 19.15 19.40 0.15 0.78% 19.35 284 19.40 1262 17.02
2012-02-16 5880 7147887 2128 137340296 19.35 19.35 19.10 19.15 0.25 -1.29% 19.10 230 19.15 1085 16.80
2012-02-17 5880 7385791 2153 142094260 19.25 19.40 19.10 19.25 0.10 0.52% 19.20 233 19.25 81 16.89
2012-02-20 5880 3959011 1251 76028670 19.25 19.30 19.10 19.10 0.15 -0.78% 19.10 546 19.15 4 16.75
2012-02-21 5880 6176341 1419 117098224 19.15 19.20 18.80 18.95 0.15 -0.79% 18.90 77 18.95 124 16.62
2012-02-22 5880 6623585 2284 125559400 18.80 19.10 18.75 19.05 0.10 0.53% 19.00 2 19.05 12 16.71
2012-02-23 5880 2627055 760 49739566 18.90 19.05 18.80 18.90 0.15 -0.79% 18.90 455 18.95 67 16.58
2012-02-24 5880 9935411 2865 186971891 18.95 19.00 18.75 18.80 0.10 -0.53% 18.80 96 18.85 33 16.49
2012-02-29 5880 14425568 3265 276496618 19.00 19.30 18.95 19.30 0.50 2.66% 19.25 76 19.30 549 16.93
2012-03-01 5880 3916138 1228 75148605 19.20 19.25 19.10 19.15 0.15 -0.78% 19.15 131 19.20 37 16.80
2012-03-02 5880 3669467 1144 70408828 19.30 19.30 19.10 19.25 0.10 0.52% 19.20 15 19.25 190 16.89
2012-03-03 5880 1534849 541 29307893 19.10 19.15 19.05 19.10 0.15 -0.78% 19.10 25 19.15 15 16.75
2012-03-05 5880 4558951 1247 86212741 19.00 19.10 18.80 18.95 0.15 -0.79% 18.95 34 19.00 238 16.62
2012-03-06 5880 4340169 1254 81784899 18.95 19.00 18.70 18.80 0.15 -0.79% 18.75 41 18.80 131 16.49
2012-03-07 5880 3583313 1298 66884458 18.70 18.80 18.60 18.65 0.15 -0.8% 18.65 48 18.70 123 16.36
2012-03-08 5880 3911333 1380 73612372 18.70 19.05 18.65 19.00 0.35 1.88% 18.95 76 19.00 180 16.67
2012-03-09 5880 4630803 1469 86773483 19.00 19.00 18.65 18.75 0.25 -1.32% 18.75 56 18.80 8 16.45
2012-03-12 5880 2838696 816 53094408 18.80 18.80 18.65 18.65 0.10 -0.53% 18.65 200 18.70 152 16.36
2012-03-13 5880 8940519 2513 169683473 18.80 19.15 18.80 19.00 0.35 1.88% 18.95 69 19.00 284 16.67
2012-03-14 5880 6529768 2190 124850092 19.15 19.25 19.05 19.10 0.10 0.53% 19.05 562 19.10 69 16.75
2012-03-15 5880 3769419 947 71833711 19.10 19.20 18.95 19.10 0.00 0% 19.05 5 19.10 202 16.75
2012-03-16 5880 4520972 1094 85420941 19.05 19.05 18.75 18.75 0.35 -1.83% 18.75 99 18.85 200 16.45
2012-03-19 5880 3069224 1236 57840405 18.95 19.00 18.75 19.00 0.25 1.33% 18.90 143 19.00 500 16.67
2012-03-20 5880 3332082 1018 62741320 19.00 19.00 18.75 18.90 0.10 -0.53% 18.85 14 18.90 204 16.58
2012-03-21 5880 4079496 1345 76646098 18.85 18.90 18.70 18.80 0.10 -0.53% 18.75 192 18.80 258 16.49
2012-03-22 5880 3242084 1079 61467946 18.70 19.05 18.70 19.00 0.20 1.06% 18.95 33 19.00 190 16.67
2012-03-23 5880 2091120 678 39677493 18.90 19.05 18.90 19.05 0.05 0.26% 19.00 28 19.05 45 16.71
2012-03-26 5880 6621747 2012 124065077 18.95 18.95 18.70 18.70 0.35 -1.84% 18.70 261 18.75 136 16.40
2012-03-27 5880 2287739 754 42917275 18.85 18.85 18.70 18.85 0.15 0.8% 18.75 39 18.85 75 16.54
2012-03-28 5880 2069968 627 38771056 18.85 18.85 18.65 18.80 0.05 -0.27% 18.75 1 18.80 66 16.49
2012-03-29 5880 9539331 2599 174385220 18.60 18.75 18.00 18.25 0.55 -2.93% 18.20 103 18.25 54 16.01
2012-03-30 5880 7332361 1751 133831314 18.15 18.50 18.00 18.50 0.25 1.37% 18.45 5 18.50 287 462.50
2012-04-02 5880 4364808 1217 79379733 18.20 18.35 18.10 18.25 0.25 -1.35% 18.20 138 18.25 96 456.25
2012-04-03 5880 5497612 1241 100066953 18.25 18.35 18.10 18.30 0.05 0.27% 18.30 13 18.35 130 457.50
2012-04-05 5880 6832130 2009 121700203 17.95 18.00 17.70 17.85 0.45 -2.46% 17.85 46 17.90 207 446.25
2012-04-06 5880 4782860 1842 85333467 17.90 17.95 17.80 17.85 0.00 0% 17.85 86 17.90 212 446.25
2012-04-09 5880 4153580 1237 72913483 17.55 17.65 17.40 17.60 0.25 -1.4% 17.55 645 17.60 77 440.00
2012-04-10 5880 4892980 1672 86341690 17.65 17.80 17.55 17.55 0.05 -0.28% 17.55 210 17.60 4 438.75
2012-04-11 5880 6286901 2058 109336994 17.45 17.50 17.35 17.40 0.15 -0.85% 17.40 9 17.45 13 435.00
2012-04-12 5880 5889895 2003 102228317 17.45 17.45 17.20 17.35 0.05 -0.29% 17.35 937 17.45 21 433.75
2012-04-13 5880 4590658 1438 80647556 17.60 17.65 17.50 17.65 0.30 1.73% 17.60 32 17.65 239 441.25
2012-04-16 5880 4329656 1478 75375823 17.50 17.50 17.35 17.35 0.30 -1.7% 17.35 624 17.40 38 433.75
2012-04-17 5880 6246503 1744 107472078 17.40 17.40 17.10 17.15 0.20 -1.15% 17.10 545 17.15 34 428.75
2012-04-18 5880 4823652 1142 83057830 17.35 17.35 17.15 17.15 0.00 0% 17.15 484 17.20 52 428.75
2012-04-19 5880 3080400 917 53294969 17.15 17.45 17.10 17.35 0.20 1.17% 17.30 64 17.35 23 433.75
2012-04-20 5880 4036194 985 69790786 17.45 17.45 17.15 17.25 0.10 -0.58% 17.20 66 17.25 390 431.25
2012-04-23 5880 7836875 1485 135425300 17.05 17.55 17.05 17.55 0.30 1.74% 17.50 3 17.55 28 438.75
2012-04-24 5880 4317514 1166 75576577 17.45 17.60 17.35 17.60 0.05 0.28% 17.55 16 17.60 140 440.00
2012-04-25 5880 4310442 841 76071666 17.60 17.75 17.50 17.60 0.00 0% 17.60 222 17.65 218 440.00
2012-04-26 5880 3480071 739 61434292 17.70 17.75 17.55 17.70 0.10 0.57% 17.60 253 17.70 249 442.50
2012-04-27 5880 4401567 1227 77633580 17.75 17.75 17.50 17.75 0.05 0.28% 17.65 52 17.75 419 443.75
2012-04-30 5880 5947651 1267 106042464 17.75 17.95 17.60 17.95 0.20 1.13% 17.95 154 18.00 681 448.75
2012-05-02 5880 5924175 1828 107260265 17.95 18.30 17.85 18.30 0.35 1.95% 18.25 1 18.30 389 457.50
2012-05-03 5880 2290573 771 41620429 18.20 18.30 18.10 18.25 0.05 -0.27% 18.20 92 18.25 69 456.25
2012-05-04 5880 3788945 918 69155937 18.20 18.30 18.10 18.30 0.05 0.27% 18.25 21 18.30 120 457.50
2012-05-07 5880 7161799 1942 127677937 18.00 18.10 17.70 17.90 0.40 -2.19% 17.85 5 17.90 153 447.50
2012-05-08 5880 2035456 914 36216825 17.95 17.95 17.75 17.75 0.15 -0.84% 17.75 64 17.80 102 443.75
2012-05-09 5880 5289821 1795 93139780 17.60 17.80 17.50 17.55 0.20 -1.13% 17.55 471 17.65 99 438.75
2012-05-10 5880 2490292 588 44094150 17.50 17.80 17.50 17.80 0.25 1.42% 17.65 32 17.80 119 445.00
2012-05-11 5880 6228941 1639 109355689 17.65 17.70 17.45 17.60 0.20 -1.12% 17.55 12 17.60 147 440.00
2012-05-14 5880 1838365 479 32315636 17.50 17.65 17.50 17.65 0.05 0.28% 17.55 8 17.65 141 441.25
2012-05-15 5880 3873675 978 68051666 17.50 17.65 17.50 17.55 0.10 -0.57% 17.55 292 17.60 41 438.75
2012-05-16 5880 5639472 1520 97734467 17.60 17.60 17.15 17.20 0.35 -1.99% 17.20 104 17.25 76 430.00
2012-05-17 5880 4164063 1070 72317179 17.20 17.50 17.20 17.45 0.25 1.45% 17.40 192 17.45 54 436.25
2012-05-18 5880 7468773 2095 128309212 17.20 17.35 17.05 17.10 0.35 -2.01% 17.10 172 17.15 16 427.50
2012-05-21 5880 2384411 557 41280479 17.30 17.40 17.20 17.35 0.25 1.46% 17.30 162 17.35 59 433.75
2012-05-22 5880 3623820 952 63251781 17.45 17.55 17.40 17.45 0.10 0.58% 17.45 29 17.50 205 436.25
2012-05-23 5880 4701298 1551 80745814 17.20 17.30 17.15 17.20 0.25 -1.43% 17.20 170 17.25 156 430.00
2012-05-24 5880 4092613 1275 70356897 17.20 17.35 17.10 17.25 0.05 0.29% 17.20 2 17.25 295 431.25
2012-05-25 5880 2820534 645 48372910 17.20 17.30 17.10 17.15 0.10 -0.58% 17.10 844 17.15 232 428.75
2012-05-28 5880 2251757 552 38882577 17.15 17.35 17.15 17.35 0.20 1.17% 17.30 8 17.35 242 433.75
2012-05-29 5880 4563155 1146 80158017 17.35 17.70 17.25 17.65 0.30 1.73% 17.60 713 17.65 74 441.25
2012-05-30 5880 8852644 2331 154178491 17.55 17.65 17.30 17.35 0.30 -1.7% 17.30 570 17.35 8 433.75
2012-05-31 5880 8211949 2140 142175960 17.20 17.60 17.10 17.60 0.25 1.44% 17.40 1 17.60 217 440.00
2012-06-01 5880 3544580 996 61168433 17.30 17.40 17.20 17.20 0.40 -2.27% 17.20 777 17.25 230 430.00
2012-06-04 5880 8383899 1473 142645533 17.00 17.10 16.90 16.95 0.25 -1.45% 16.95 189 17.00 42 423.75
2012-06-05 5880 2971883 697 51007465 17.20 17.25 17.05 17.25 0.30 1.77% 17.25 18 17.30 224 431.25
2012-06-06 5880 5241339 1488 89683813 17.20 17.30 17.00 17.20 0.05 -0.29% 17.20 75 17.25 46 430.00
2012-06-07 5880 2096473 742 36215871 17.30 17.35 17.15 17.30 0.10 0.58% 17.25 25 17.30 277 432.50
2012-06-08 5880 4275783 1499 73293103 17.30 17.35 17.05 17.25 0.05 -0.29% 17.20 3 17.25 108 431.25
2012-06-11 5880 3571462 1229 62069721 17.35 17.50 17.25 17.40 0.15 0.87% 17.40 7 17.45 576 435.00
2012-06-12 5880 3972000 1353 68187500 17.25 17.30 17.10 17.20 0.20 -1.15% 17.20 275 17.25 39 430.00
2012-06-13 5880 4386167 1442 75067285 17.30 17.30 17.05 17.10 0.10 -0.58% 17.10 763 17.15 12 427.50
2012-06-14 5880 3183060 1178 54814969 17.20 17.30 17.10 17.30 0.20 1.17% 17.25 2 17.30 32 432.50
2012-06-15 5880 5258030 1496 91642259 17.35 17.50 17.20 17.50 0.20 1.16% 17.45 114 17.50 476 437.50
2012-06-18 5880 3116925 995 54883425 17.65 17.75 17.55 17.60 0.10 0.57% 17.55 281 17.60 130 440.00
2012-06-19 5880 1825858 614 31823905 17.50 17.60 17.35 17.45 0.15 -0.85% 17.40 67 17.45 231 436.25
2012-06-20 5880 3855665 1176 67443378 17.50 17.60 17.40 17.60 0.15 0.86% 17.50 48 17.60 472 440.00
2012-06-21 5880 2728701 765 47500231 17.55 17.55 17.35 17.45 0.15 -0.85% 17.45 8 17.50 216 436.25
2012-06-22 5880 4318319 1482 74239228 17.25 17.30 17.15 17.15 0.30 -1.72% 17.15 799 17.20 2 428.75
2012-06-25 5880 5629418 2019 96061656 17.25 17.25 17.00 17.05 0.10 -0.58% 17.05 85 17.10 166 426.25
2012-06-26 5880 3076899 997 52503255 17.00 17.10 17.00 17.10 0.05 0.29% 17.05 355 17.10 110 427.50
2012-06-27 5880 3057672 1115 52521091 17.05 17.30 17.00 17.30 0.20 1.17% 17.25 25 17.30 335 432.50
2012-06-28 5880 4126146 1129 71120879 17.35 17.40 17.10 17.10 0.20 -1.16% 17.10 1482 17.15 100 427.50
2012-06-29 5880 6978411 1993 122014676 17.10 17.60 17.10 17.60 0.50 2.92% 17.55 152 17.60 732 440.00
2012-07-02 5880 4677471 1477 82447787 17.65 17.70 17.50 17.60 0.00 0% 17.60 278 17.65 96 440.00
2012-07-03 5880 5712570 1528 100738235 17.60 17.75 17.55 17.60 0.00 0% 17.55 319 17.60 634 440.00
2012-07-04 5880 3198780 966 56577358 17.75 17.75 17.60 17.70 0.10 0.57% 17.65 298 17.70 31 442.50
2012-07-05 5880 2328117 764 41215452 17.70 17.80 17.60 17.75 0.05 0.28% 17.70 36 17.75 366 443.75
2012-07-06 5880 3006791 1011 53367233 17.75 17.80 17.65 17.80 0.05 0.28% 17.75 3 17.80 255 445.00
2012-07-09 5880 1848838 640 32759619 17.65 17.80 17.65 17.70 0.10 -0.56% 17.70 79 17.75 57 442.50
2012-07-10 5880 2339040 620 41375641 17.70 17.80 17.60 17.70 0.00 0% 17.65 100 17.70 13 442.50
2012-07-11 5880 2413152 1171 42833376 17.60 17.85 17.60 17.70 0.00 0% 17.70 139 17.75 6 442.50
2012-07-12 5880 3336028 1075 58638528 17.70 17.75 17.50 17.55 0.15 -0.85% 17.50 860 17.55 22 438.75
2012-07-13 5880 1869998 678 32976347 17.55 17.70 17.50 17.65 0.10 0.57% 17.60 30 17.65 66 441.25
2012-07-16 5880 3708212 1091 65764543 17.65 17.80 17.60 17.80 0.15 0.85% 17.75 4 17.80 129 445.00
2012-07-17 5880 4480708 1244 80337491 17.80 18.00 17.75 18.00 0.20 1.12% 17.95 2 18.00 946 450.00
2012-07-18 5880 4168838 1284 74267514 18.00 18.00 17.70 17.75 0.25 -1.39% 17.70 355 17.75 7 443.75
2012-07-19 5880 5094123 1317 91112324 17.85 18.00 17.75 17.85 0.10 0.56% 17.85 92 17.90 57 446.25
2012-07-20 5880 3093622 705 55372270 17.90 17.95 17.80 17.95 0.10 0.56% 17.90 92 17.95 220 448.75
2012-07-23 5880 6695068 1384 118899938 17.90 17.95 17.65 17.70 0.25 -1.39% 17.70 31 17.75 607 442.50
2012-07-24 5880 5373010 910 95247961 17.70 17.85 17.65 17.70 0.00 0% 17.70 197 17.75 156 442.50
2012-07-25 5880 5021049 1216 88928101 17.70 17.80 17.60 17.70 0.00 0% 17.65 285 17.70 97 442.50
2012-07-26 5880 6014037 1179 106902336 17.75 17.90 17.70 17.75 0.05 0.28% 17.75 973 17.80 13 443.75
2012-07-27 5880 7974497 1517 142957160 17.85 18.00 17.80 17.95 0.20 1.13% 17.95 132 18.00 2290 448.75
2012-07-30 5880 11146602 2265 201493884 18.00 18.15 18.00 18.15 0.20 1.11% 18.10 51 18.15 657 453.75
2012-07-31 5880 21542909 2372 389531956 18.15 18.25 18.05 18.25 0.10 0.55% 18.20 158 18.25 146 456.25
2012-08-01 5880 22871047 4984 416492431 18.20 18.30 18.05 18.30 0.05 0.27% 18.25 1003 18.30 83 457.50
2012-08-03 5880 33759221 4922 561074570 16.50 16.75 16.50 16.70 0.25 -8.74% 16.70 513 16.75 564 556.67
2012-08-06 5880 17039341 3406 287491141 16.70 17.00 16.70 16.90 0.20 1.2% 16.90 43 16.95 313 563.33
2012-08-07 5880 14633591 2328 246942097 16.60 17.05 16.60 17.05 0.15 0.89% 17.00 139 17.05 378 568.33
2012-08-08 5880 11082567 2074 188467602 17.00 17.10 16.90 17.05 0.00 0% 17.00 36 17.05 522 568.33
2012-08-09 5880 16626555 3104 283413939 16.95 17.15 16.90 17.15 0.10 0.59% 17.10 451 17.15 269 571.67
2012-08-10 5880 7867291 1803 133833662 17.00 17.10 16.95 17.10 0.05 -0.29% 17.05 6 17.10 420 570.00
2012-08-13 5880 6898936 1168 117232697 17.10 17.10 16.90 16.90 0.20 -1.17% 16.90 618 16.95 109 563.33
2012-08-14 5880 8532884 1919 144698606 16.85 17.05 16.85 17.00 0.10 0.59% 16.95 38 17.00 1319 566.67
2012-08-15 5880 14047508 3136 237954155 17.00 17.00 16.80 17.00 0.00 0% 16.95 99 17.00 1351 566.67
2012-08-16 5880 12092383 2757 203964738 16.95 16.95 16.80 16.85 0.15 -0.88% 16.85 769 16.90 820 561.67
2012-08-17 5880 13925820 3016 232454506 16.85 16.85 16.60 16.65 0.20 -1.19% 16.65 157 16.70 1224 555.00
2012-08-20 5880 13332346 2274 222647348 16.65 16.85 16.60 16.65 0.00 0% 16.65 231 16.70 381 555.00
2012-08-21 5880 9191146 2178 153875256 16.65 16.80 16.65 16.75 0.10 0.6% 16.70 554 16.75 515 558.33
2012-08-22 5880 8935265 2023 148850629 16.75 16.75 16.60 16.70 0.05 -0.3% 16.65 579 16.70 151 556.67
2012-08-23 5880 5795761 1473 96953173 16.65 16.80 16.65 16.75 0.05 0.3% 16.70 365 16.75 241 558.33
2012-08-24 5880 4651778 1087 77531056 16.65 16.75 16.60 16.65 0.10 -0.6% 16.65 103 16.70 529 555.00
2012-08-27 5880 7768202 1431 129282739 16.65 16.75 16.60 16.60 0.05 -0.3% 16.60 917 16.65 38 553.33
2012-08-28 5880 7011316 1526 116142174 16.60 16.65 16.50 16.50 0.10 -0.6% 16.50 2336 16.55 57 550.00
2012-08-29 5880 5162186 1445 85452084 16.50 16.60 16.50 16.50 0.00 0% 16.50 1612 16.55 11 550.00
2012-08-30 5880 9985984 2210 164477326 16.55 16.60 16.40 16.40 0.10 -0.61% 16.40 518 16.45 99 546.67
2012-08-31 5880 10256740 1806 167787548 16.40 16.45 16.25 16.45 0.05 0.3% 16.40 29 16.45 427 548.33
2012-09-03 5880 4881972 1171 80458472 16.50 16.55 16.40 16.45 0.00 0% 16.45 219 16.50 449 548.33
2012-09-04 5880 4089009 1208 67023672 16.45 16.45 16.35 16.35 0.10 -0.61% 16.35 977 16.40 115 545.00
2012-09-05 5880 8708253 2139 141225242 16.25 16.30 16.10 16.20 0.15 -0.92% 16.20 1626 16.25 1291 540.00
2012-09-06 5880 6682680 1486 108036482 16.20 16.25 16.10 16.15 0.05 -0.31% 16.15 345 16.20 891 538.33
2012-09-07 5880 7542089 1720 122896456 16.30 16.35 16.25 16.30 0.15 0.93% 16.30 70 16.35 1160 543.33
2012-09-10 5880 6440899 1467 105077753 16.30 16.35 16.25 16.30 0.00 0% 16.30 106 16.35 596 543.33
2012-09-11 5880 5316914 1435 86363361 16.30 16.35 16.20 16.20 0.10 -0.61% 16.20 877 16.25 324 540.00
2012-09-12 5880 7928108 1916 129157661 16.20 16.35 16.15 16.30 0.10 0.62% 16.25 856 16.30 66 543.33
2012-09-13 5880 6241396 2049 102057997 16.30 16.40 16.30 16.40 0.10 0.61% 16.35 302 16.40 1596 546.67
2012-09-14 5880 19705161 5009 328085283 16.50 16.80 16.50 16.80 0.40 2.44% 16.75 324 16.80 2095 560.00
2012-09-17 5880 12278073 2575 206082948 16.80 16.90 16.70 16.75 0.05 -0.3% 16.75 138 16.80 1402 558.33
2012-09-18 5880 7758858 1858 130096779 16.70 16.85 16.65 16.80 0.05 0.3% 16.75 525 16.80 61 560.00
2012-09-19 5880 10743212 2810 179948027 16.75 16.80 16.65 16.80 0.00 0% 16.75 688 16.80 1418 560.00
2012-09-20 5880 6310151 1515 105498109 16.70 16.80 16.65 16.75 0.05 -0.3% 16.70 803 16.75 383 558.33
2012-09-21 5880 9572640 2435 160470684 16.75 16.80 16.60 16.80 0.05 0.3% 16.75 628 16.80 119 560.00
2012-09-24 5880 4364233 955 73046494 16.80 16.80 16.60 16.80 0.00 0% 16.75 149 16.80 2822 560.00
2012-09-25 5880 5545443 1441 92841250 16.80 16.80 16.70 16.75 0.05 -0.3% 16.75 532 16.80 3850 558.33
2012-09-26 5880 6950819 1983 115652027 16.70 16.70 16.60 16.60 0.15 -0.9% 16.60 931 16.65 875 553.33
2012-09-27 5880 80141894 25096 1297499380 16.10 16.30 16.05 16.25 0.35 -2.11% 16.20 3130 16.25 1238 541.67
2012-09-28 5880 23898344 7084 387649683 16.25 16.30 16.15 16.25 0.00 0% 16.20 760 16.25 1473 541.67
2012-10-01 5880 14439524 3492 233298491 16.15 16.25 16.10 16.15 0.10 -0.62% 16.10 2494 16.15 1012 538.33
2012-10-02 5880 8236095 2839 133151031 16.15 16.20 16.10 16.20 0.05 0.31% 16.15 1518 16.20 1990 540.00
2012-10-03 5880 5704044 2076 92232334 16.20 16.20 16.15 16.15 0.05 -0.31% 16.15 971 16.20 2437 538.33
2012-10-04 5880 11479237 3103 185585685 16.15 16.20 16.10 16.20 0.05 0.31% 16.15 1088 16.20 1674 540.00
2012-10-05 5880 13943246 4205 227256251 16.20 16.40 16.20 16.30 0.10 0.62% 16.25 1105 16.30 32 543.33
2012-10-08 5880 5694613 1844 92460494 16.35 16.35 16.20 16.20 0.10 -0.61% 16.20 780 16.25 355 540.00
2012-10-09 5880 7780539 2312 126238408 16.20 16.30 16.15 16.25 0.05 0.31% 16.20 239 16.25 1465 541.67
2012-10-11 5880 9900988 2527 159157191 16.15 16.15 16.00 16.05 0.20 -1.23% 16.00 3634 16.05 189 535.00
2012-10-12 5880 9288121 2520 148641186 16.00 16.10 15.90 15.95 0.10 -0.62% 15.90 2730 15.95 190 531.67
2012-10-15 5880 6344124 1902 100620888 15.95 15.95 15.80 15.85 0.10 -0.63% 15.80 1424 15.85 107 528.33
2012-10-16 5880 5194220 1475 82586647 15.85 15.95 15.85 15.95 0.10 0.63% 15.90 85 15.95 650 531.67
2012-10-17 5880 6907258 2258 109953107 16.00 16.05 15.80 15.85 0.10 -0.63% 15.80 969 15.85 2032 528.33
2012-10-18 5880 4373050 1222 69589480 15.90 15.95 15.85 15.90 0.05 0.32% 15.90 760 15.95 229 530.00
2012-10-19 5880 4879658 1226 77450920 15.90 15.95 15.80 15.85 0.05 -0.31% 15.85 65 15.90 1934 528.33
2012-10-22 5880 6426352 1668 100931389 15.75 15.80 15.65 15.80 0.05 -0.32% 15.75 30 15.80 881 526.67
2012-10-23 5880 4441413 1508 69702720 15.75 15.75 15.65 15.65 0.15 -0.95% 15.65 669 15.70 181 521.67
2012-10-24 5880 5116973 1496 79738578 15.50 15.65 15.50 15.55 0.10 -0.64% 15.55 807 15.60 330 518.33
2012-10-25 5880 5395636 1925 84103855 15.60 15.65 15.55 15.65 0.10 0.64% 15.60 123 15.65 241 521.67
2012-10-26 5880 10863402 2754 167654996 15.65 15.65 15.30 15.35 0.30 -1.92% 15.35 256 15.40 1122 511.67
2012-10-29 5880 8215722 1891 125035235 15.30 15.35 15.15 15.15 0.20 -1.3% 15.15 659 15.20 128 505.00
2012-10-30 5880 6798150 2457 103949497 15.20 15.45 15.20 15.25 0.10 0.66% 15.20 297 15.25 105 508.33
2012-10-31 5880 5715441 1586 86720776 15.25 15.30 15.10 15.20 0.05 -0.33% 15.15 381 15.20 142 506.67
2012-11-01 5880 7271780 2022 109698120 15.20 15.20 15.00 15.20 0.00 0% 15.15 250 15.20 780 506.67
2012-11-02 5880 6461436 1740 98409621 15.20 15.35 15.15 15.35 0.15 0.99% 15.30 540 15.35 904 511.67
2012-11-05 5880 4142823 1499 63202762 15.20 15.30 15.20 15.30 0.05 -0.33% 15.25 32 15.30 174 510.00
2012-11-06 5880 2912678 1171 44467796 15.30 15.35 15.20 15.30 0.00 0% 15.30 376 15.35 309 510.00
2012-11-07 5880 4480977 1690 69014723 15.35 15.50 15.30 15.50 0.20 1.31% 15.45 88 15.50 676 516.67
2012-11-08 5880 7564075 1482 115374115 15.25 15.30 15.20 15.25 0.25 -1.61% 15.20 717 15.25 34 508.33
2012-11-09 5880 5586212 1847 85126009 15.15 15.45 15.10 15.45 0.20 1.31% 15.40 23 15.45 555 515.00
2012-11-12 5880 3289788 1110 50581540 15.45 15.45 15.30 15.45 0.00 0% 15.40 91 15.45 748 515.00
2012-11-13 5880 6478824 2044 98664339 15.30 15.35 15.15 15.25 0.20 -1.29% 15.20 92 15.25 257 508.33
2012-11-14 5880 5456485 2110 83387701 15.20 15.35 15.15 15.35 0.10 0.66% 15.30 170 15.35 184 511.67
2012-11-15 5880 5762075 1927 88200122 15.25 15.40 15.15 15.40 0.05 0.33% 15.35 200 15.40 119 513.33
2012-11-16 5880 5036490 1422 76902028 15.20 15.40 15.20 15.20 0.20 -1.3% 15.20 1756 15.25 404 506.67
2012-11-19 5880 3594541 1034 54912772 15.20 15.35 15.20 15.25 0.05 0.33% 15.25 652 15.30 95 508.33
2012-11-20 5880 2706401 1097 41468541 15.35 15.40 15.25 15.30 0.05 0.33% 15.30 67 15.35 395 510.00
2012-11-21 5880 6703992 1492 101820849 15.30 15.35 15.10 15.10 0.20 -1.31% 15.10 1282 15.15 814 503.33
2012-11-22 5880 3897334 1419 59420557 15.20 15.30 15.15 15.25 0.15 0.99% 15.25 69 15.30 668 508.33
2012-11-23 5880 13728520 4023 212791834 15.35 15.60 15.35 15.60 0.35 2.3% 15.55 1535 15.60 275 520.00
2012-11-26 5880 6517897 2459 102253138 15.70 15.80 15.60 15.70 0.10 0.64% 15.65 421 15.70 414 523.33
2012-11-27 5880 10879256 2932 171472898 15.70 15.85 15.65 15.85 0.15 0.96% 15.80 185 15.85 911 528.33
2012-11-28 5880 7258607 1827 114615449 15.80 15.85 15.70 15.85 0.00 0% 15.80 175 15.85 1144 528.33
2012-11-29 5880 10367186 2947 164642949 15.90 15.95 15.80 15.90 0.05 0.32% 15.85 138 15.90 74 530.00
2012-11-30 5880 21379930 4404 341887234 15.90 16.10 15.85 16.00 0.10 0.63% 15.95 804 16.00 210 533.33
2012-12-03 5880 11053632 2718 177683362 16.00 16.20 15.95 16.05 0.05 0.31% 16.00 376 16.05 808 535.00
2012-12-04 5880 7090568 1600 113307030 16.00 16.05 15.95 15.95 0.10 -0.62% 15.95 740 16.00 8 531.67
2012-12-05 5880 9610063 2465 154655499 15.95 16.20 15.95 16.15 0.20 1.25% 16.10 166 16.15 417 538.33
2012-12-06 5880 6423877 1710 103569784 16.15 16.20 16.05 16.15 0.00 0% 16.10 28 16.15 170 538.33
2012-12-07 5880 5523311 1531 89234789 16.15 16.20 16.10 16.15 0.00 0% 16.10 328 16.15 549 538.33
2012-12-10 5880 7406783 1468 119324778 16.15 16.20 16.00 16.05 0.10 -0.62% 16.05 322 16.10 89 535.00
2012-12-11 5880 9149241 2198 146849077 16.05 16.15 15.90 16.15 0.10 0.62% 16.10 42 16.15 365 538.33
2012-12-12 5880 10392648 2836 168668009 16.20 16.30 16.15 16.25 0.10 0.62% 16.20 277 16.25 996 541.67
2012-12-13 5880 8190490 2106 133112962 16.25 16.30 16.15 16.30 0.05 0.31% 16.25 190 16.30 1466 543.33
2012-12-14 5880 8428522 2084 136693125 16.20 16.30 16.10 16.30 0.00 0% 16.25 30 16.30 1890 543.33
2012-12-17 5880 5593604 1905 90480573 16.20 16.25 16.10 16.25 0.05 -0.31% 16.20 55 16.25 1321 541.67
2012-12-18 5880 6148250 1405 99891819 16.25 16.30 16.15 16.30 0.05 0.31% 16.25 45 16.30 2062 543.33
2012-12-19 5880 9955647 2749 162709898 16.30 16.40 16.25 16.40 0.10 0.61% 16.35 102 16.40 3136 546.67
2012-12-20 5880 6252099 1396 101294255 16.30 16.30 16.15 16.15 0.25 -1.52% 16.15 86 16.20 330 538.33
2012-12-21 5880 7455778 1693 119852951 16.15 16.20 16.00 16.10 0.05 -0.31% 16.05 264 16.10 385 536.67
2012-12-22 5880 4557379 908 73063115 16.05 16.15 16.00 16.05 0.05 -0.31% 16.00 808 16.05 50 535.00
2012-12-24 5880 4036178 828 64742248 16.00 16.10 16.00 16.00 0.05 -0.31% 16.00 467 16.05 100 533.33
2012-12-25 5880 5131758 1375 82720118 16.15 16.25 16.00 16.20 0.20 1.25% 16.20 459 16.25 1109 540.00
2012-12-26 5880 4489563 1271 72838377 16.20 16.30 16.15 16.15 0.05 -0.31% 16.15 254 16.20 6 538.33
2012-12-27 5880 3646414 888 59111235 16.15 16.25 16.15 16.25 0.10 0.62% 16.20 123 16.25 329 541.67
2012-12-28 5880 9827510 1795 160109196 16.30 16.35 16.20 16.35 0.10 0.62% 16.30 1238 16.35 2131 545.00