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　16.45
0
0%		16.55
0.1
0.61%		16.40
-0.15
-0.91%		 　16.25
-0.15
-0.91%		16.25
0
0%		16.25
0
0%		16.50
0.25
1.54%		16.50
0
0%		 　16.50
0
0%		16.50
0
0%		16.35
-0.15
-0.91%		16.35
0
0%		16.35
0
0%		 　16.40
0.05
0.31%		16.40
0
0%		16.40
0
0%		16.35
-0.05
-0.3%		16.25
-0.1
-0.61%		 　16.35
0.1
0.62%		16.40
0.05
0.31%		16.45
0.05
0.3%		16.45
0
0%		16.39
2 月16.60
0.15
0.91%		 　17.00
0.4
2.41%		17.05
0.05
0.29%		17.05
0
0%		 　　　　　　　　　　17.10
0.05
0.29%		17.10
0
0%		17.40
0.3
1.75%		17.25
-0.15
-0.86%		17.25
0
0%		17.25
0
0%		 17.15
-0.1
-0.58%		17.15
0
0%		17.00
-0.15
-0.87%		 17.1
3 月17.10
0.1
0.59%		 　16.90
-0.2
-1.17%		17.00
0.1
0.59%		17.05
0.05
0.29%		17.10
0.05
0.29%		17.25
0.15
0.88%		 　17.25
0
0%		17.10
-0.15
-0.87%		17.05
-0.05
-0.29%		17.10
0.05
0.29%		16.85
-0.25
-1.46%		 　16.80
-0.05
-0.3%		16.75
-0.05
-0.3%		16.75
0
0%		16.70
-0.05
-0.3%		16.60
-0.1
-0.6%		 　16.90
0.3
1.81%		16.95
0.05
0.3%		17.05
0.1
0.59%		17.05
0
0%		17.10
0.05
0.29%		 16.97
4 月17.00
-0.1
-0.58%		16.95
-0.05
-0.29%		17.00
0.05
0.29%		 　　　16.70
-0.3
-1.76%		16.70
0
0%		16.75
0.05
0.3%		16.85
0.1
0.6%		16.85
0
0%		 　16.85
0
0%		16.80
-0.05
-0.3%		16.65
-0.15
-0.89%		16.60
-0.05
-0.3%		16.70
0.1
0.6%		 　16.80
0.1
0.6%		16.80
0
0%		16.80
0
0%		16.85
0.05
0.3%		16.90
0.05
0.3%		 　16.85
-0.05
-0.3%		16.95
0.1
0.59%		 16.82
5 月　16.95
0
0%		16.95
0
0%		 　17.00
0.05
0.29%		17.00
0
0%		17.05
0.05
0.29%		17.10
0.05
0.29%		17.05
-0.05
-0.29%		 　16.95
-0.1
-0.59%		17.00
0.05
0.29%		17.10
0.1
0.59%		17.30
0.2
1.17%		17.30
0
0%		 　17.25
-0.05
-0.29%		17.35
0.1
0.58%		17.40
0.05
0.29%		17.15
-0.25
-1.44%		17.00
-0.15
-0.87%		 　17.10
0.1
0.59%		17.20
0.1
0.58%		17.30
0.1
0.58%		17.10
-0.2
-1.16%		17.35
0.25
1.46%		17.13
6 月 　17.10
-0.25
-1.44%		17.05
-0.05
-0.29%		17.15
0.1
0.59%		16.95
-0.2
-1.17%		16.95
0
0%		 　16.95
0
0%		16.95
0
0%		 16.70
-0.25
-1.47%		16.70
0
0%		 　16.70
0
0%		16.85
0.15
0.9%		16.80
-0.05
-0.3%		16.55
-0.25
-1.49%		16.30
-0.25
-1.51%		 　16.35
0.05
0.31%		16.15
-0.2
-1.22%		16.35
0.2
1.24%		16.35
0
0%		16.60
0.25
1.53%		 16.7
7 月16.55
-0.05
-0.3%		16.55
0
0%		16.45
-0.1
-0.6%		16.35
-0.1
-0.61%		16.50
0.15
0.92%		 　16.40
-0.1
-0.61%		16.55
0.15
0.91%		16.60
0.05
0.3%		16.80
0.2
1.2%		16.95
0.15
0.89%		 　17.00
0.05
0.29%		17.05
0.05
0.29%		17.20
0.15
0.88%		17.20
0
0%		17.15
-0.05
-0.29%		 　17.10
-0.05
-0.29%		17.20
0.1
0.58%		17.20
0
0%		17.15
-0.05
-0.29%		17.20
0.05
0.29%		 　17.10
-0.1
-0.58%		17.15
0.05
0.29%		17.15
0
0%		16.89
8 月17.10
-0.05
-0.29%		17.15
0.05
0.29%		 　17.10
-0.05
-0.29%		17.10
0
0%		17.10
0
0%		16.95
-0.15
-0.88%		16.85
-0.1
-0.59%		 　16.95
0.1
0.59%		16.95
0
0%		15.80
-1.15
-6.78%		15.75
-0.05
-0.32%		15.70
-0.05
-0.32%		 　15.70
0
0%		15.70
0
0%		 15.55
-0.15
-0.96%		15.65
0.1
0.64%		 　15.70
0.05
0.32%		15.60
-0.1
-0.64%		15.70
0.1
0.64%		15.75
0.05
0.32%		16.00
0.25
1.59%		 16.25
9 月　15.90
-0.1
-0.63%		16.05
0.15
0.94%		16.05
0
0%		16.15
0.1
0.62%		16.10
-0.05
-0.31%		 　16.10
0
0%		16.20
0.1
0.62%		16.25
0.05
0.31%		16.30
0.05
0.31%		16.25
-0.05
-0.31%		16.20
-0.05
-0.31%		 16.30
0.1
0.62%		16.40
0.1
0.61%		16.35
-0.05
-0.3%		 　　　16.60
0.25
1.53%		16.50
-0.1
-0.6%		16.55
0.05
0.3%		16.30
-0.25
-1.51%		16.35
0.05
0.31%		 　16.25
-0.1
-0.61%		 16.26
10 月16.20
-0.05
-0.31%		16.20
0
0%		16.40
0.2
1.23%		16.40
0
0%		 　16.40
0
0%		16.60
0.2
1.22%		16.50
-0.1
-0.6%		 16.55
0.05
0.3%		 　16.40
-0.15
-0.91%		16.50
0.1
0.61%		16.40
-0.1
-0.61%		16.45
0.05
0.3%		16.45
0
0%		 　16.40
-0.05
-0.3%		16.40
0
0%		16.40
0
0%		16.50
0.1
0.61%		16.35
-0.15
-0.91%		 　16.40
0.05
0.31%		16.40
0
0%		16.45
0.05
0.3%		16.50
0.05
0.3%		16.42
11 月16.40
-0.1
-0.61%		 　16.30
-0.1
-0.61%		16.35
0.05
0.31%		16.30
-0.05
-0.31%		16.35
0.05
0.31%		16.35
0
0%		 　16.35
0
0%		16.25
-0.1
-0.61%		16.10
-0.15
-0.92%		16.10
0
0%		16.20
0.1
0.62%		 　16.10
-0.1
-0.62%		16.20
0.1
0.62%		16.05
-0.15
-0.93%		16.00
-0.05
-0.31%		16.15
0.15
0.94%		 　16.25
0.1
0.62%		16.20
-0.05
-0.31%		16.30
0.1
0.62%		16.35
0.05
0.31%		16.35
0
0%		 16.24
12 月　16.30
-0.05
-0.31%		16.25
-0.05
-0.31%		16.35
0.1
0.62%		16.25
-0.1
-0.61%		16.25
0
0%		 　16.35
0.1
0.62%		16.40
0.05
0.31%		16.40
0
0%		16.25
-0.15
-0.91%		16.35
0.1
0.62%		 　16.25
-0.1
-0.61%		16.25
0
0%		16.30
0.05
0.31%		16.35
0.05
0.31%		16.35
0
0%		 　16.25
-0.1
-0.61%		16.25
0
0%		16.30
0.05
0.31%		16.30
0
0%		16.35
0.05
0.31%		 　16.50
0.15
0.92%		16.30
-0.2
-1.21%		16.32

說明:最高漲幅:2.41%最低跌幅:-6.78% 最高價:17.40最低價:15.55平均價:16.62,灰色底表示週末,漲123天(12.8)元,跌115天(-13.6)元,平盤72天
2%=10,1%=60,0%=125,-0%=1,-1%=4,-2%=44,-3%=66,

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 5880 8659625 2228 142128761 16.35 16.45 16.30 16.45 0.10 0% 16.40 63 16.45 486 548.33
2013-01-03 5880 9909015 2305 163608290 16.50 16.55 16.45 16.55 0.10 0.61% 16.50 10 16.55 1007 551.67
2013-01-04 5880 5566488 1095 91328194 16.55 16.55 16.35 16.40 0.15 -0.91% 16.35 81 16.40 195 546.67
2013-01-07 5880 6272334 1165 102228304 16.35 16.40 16.25 16.25 0.15 -0.91% 16.25 854 16.30 128 541.67
2013-01-08 5880 4814877 841 78247474 16.25 16.30 16.20 16.25 0.00 0% 16.20 791 16.25 16 541.67
2013-01-09 5880 4487306 1110 72979042 16.30 16.35 16.20 16.25 0.00 0% 16.25 695 16.30 30 541.67
2013-01-10 5880 9968900 2583 163915113 16.40 16.50 16.30 16.50 0.25 1.54% 16.45 709 16.50 134 550.00
2013-01-11 5880 5770278 1187 95171242 16.50 16.60 16.40 16.50 0.00 0% 16.45 1062 16.50 175 550.00
2013-01-14 5880 3428286 811 56264559 16.45 16.50 16.35 16.50 0.00 0% 16.45 48 16.50 973 550.00
2013-01-15 5880 5216580 1243 85668237 16.50 16.50 16.35 16.50 0.00 0% 16.45 2 16.50 1252 550.00
2013-01-16 5880 5207587 1406 85433114 16.50 16.50 16.35 16.35 0.15 -0.91% 16.35 1512 16.40 516 545.00
2013-01-17 5880 7163121 1398 117161798 16.45 16.50 16.25 16.35 0.00 0% 16.30 51 16.35 601 545.00
2013-01-18 5880 7122652 1560 116477507 16.35 16.40 16.30 16.35 0.00 0% 16.35 79 16.40 1019 545.00
2013-01-21 5880 2433267 483 39790286 16.35 16.40 16.30 16.40 0.05 0.31% 16.35 769 16.40 1441 546.67
2013-01-22 5880 3736635 976 61078402 16.40 16.40 16.30 16.40 0.00 0% 16.35 312 16.40 1129 546.67
2013-01-23 5880 4348345 1272 71183199 16.35 16.40 16.30 16.40 0.00 0% 16.35 733 16.40 236 546.67
2013-01-24 5880 4876602 1378 79577438 16.30 16.40 16.30 16.35 0.05 -0.3% 16.30 979 16.35 284 545.00
2013-01-25 5880 9395677 1756 153057344 16.35 16.35 16.25 16.25 0.10 -0.61% 16.25 125 16.30 29 541.67
2013-01-28 5880 5624599 1269 91761727 16.30 16.40 16.25 16.35 0.10 0.62% 16.30 42 16.35 406 545.00
2013-01-29 5880 4650811 1313 76050344 16.30 16.40 16.30 16.40 0.05 0.31% 16.35 391 16.40 372 546.67
2013-01-30 5880 7179496 1910 117981628 16.45 16.50 16.40 16.45 0.05 0.3% 16.40 604 16.45 103 548.33
2013-01-31 5880 7858692 1718 128886720 16.45 16.50 16.35 16.45 0.00 0% 16.40 24 16.45 60 548.33
2013-02-01 5880 11540530 2953 191134171 16.50 16.60 16.50 16.60 0.15 0.91% 16.55 298 16.60 1596 553.33
2013-02-04 5880 32752701 7930 555391151 16.75 17.10 16.75 17.00 0.40 2.41% 17.00 119 17.05 878 566.67
2013-02-05 5880 14966132 3176 254219530 16.95 17.05 16.90 17.05 0.05 0.29% 17.00 353 17.05 454 568.33
2013-02-06 5880 21265109 4494 365321419 17.10 17.30 17.05 17.05 0.00 0% 17.05 176 17.10 509 568.33
2013-02-18 5880 14004802 2879 239618134 17.20 17.25 17.00 17.10 0.05 0.29% 17.05 247 17.10 100 570.00
2013-02-19 5880 8011613 1837 136653121 17.20 17.20 16.95 17.10 0.00 0% 17.05 8 17.10 1034 570.00
2013-02-20 5880 26532127 6060 462002056 17.20 17.60 17.10 17.40 0.30 1.75% 17.35 118 17.40 14 580.00
2013-02-21 5880 9684611 2045 166763826 17.30 17.30 17.15 17.25 0.15 -0.86% 17.20 46 17.25 439 575.00
2013-02-22 5880 10792293 2387 184842665 17.15 17.25 17.00 17.25 0.00 0% 17.20 5 17.25 1435 575.00
2013-02-23 5880 6499906 1462 112159047 17.25 17.35 17.20 17.25 0.00 0% 17.25 70 17.30 898 575.00
2013-02-25 5880 8233165 1879 141500165 17.25 17.25 17.10 17.15 0.10 -0.58% 17.15 101 17.20 39 571.67
2013-02-26 5880 7286366 1617 124482356 17.00 17.15 17.00 17.15 0.00 0% 17.05 63 17.15 603 571.67
2013-02-27 5880 7913790 2075 135087430 17.15 17.15 17.00 17.00 0.15 -0.87% 17.00 1720 17.05 6 566.67
2013-03-01 5880 4661264 1499 79745138 17.10 17.15 17.05 17.10 0.10 0.59% 17.05 628 17.10 294 570.00
2013-03-04 5880 15791996 3418 266842037 17.10 17.10 16.75 16.90 0.20 -1.17% 16.85 54 16.90 712 563.33
2013-03-05 5880 6268769 1754 106236152 16.90 17.00 16.85 17.00 0.10 0.59% 16.95 272 17.00 518 566.67
2013-03-06 5880 6817398 1230 115864010 17.05 17.10 16.90 17.05 0.05 0.29% 17.00 53 17.05 1383 568.33
2013-03-07 5880 8241770 2701 140544990 17.05 17.10 17.00 17.10 0.05 0.29% 17.05 64 17.10 250 570.00
2013-03-08 5880 13884306 2636 238977604 17.15 17.30 17.10 17.25 0.15 0.88% 17.20 98 17.25 1109 575.00
2013-03-11 5880 10095391 2314 174359903 17.30 17.35 17.20 17.25 0.00 0% 17.20 918 17.25 62 575.00
2013-03-12 5880 5564048 1476 95614117 17.25 17.30 17.10 17.10 0.15 -0.87% 17.10 51 17.15 144 570.00
2013-03-13 5880 6220008 1618 106558090 17.10 17.25 17.05 17.05 0.05 -0.29% 17.05 424 17.10 3 568.33
2013-03-14 5880 6994024 1697 119813177 17.10 17.20 17.05 17.10 0.05 0.29% 17.10 58 17.15 16 570.00
2013-03-15 5880 14063636 3138 238824931 17.15 17.25 16.85 16.85 0.25 -1.46% 16.85 2106 16.90 132 561.67
2013-03-18 5880 8875735 3006 148703025 16.85 16.90 16.65 16.80 0.05 -0.3% 16.70 194 16.80 763 560.00
2013-03-19 5880 6017934 1719 101146261 16.80 16.90 16.75 16.75 0.05 -0.3% 16.75 398 16.80 3 558.33
2013-03-20 5880 8900231 2434 149267926 16.85 16.90 16.70 16.75 0.00 0% 16.70 401 16.75 282 558.33
2013-03-21 5880 5589183 1556 93578217 16.80 16.85 16.70 16.70 0.05 -0.3% 16.70 111 16.75 390 556.67
2013-03-22 5880 7506207 1642 124947395 16.70 16.80 16.60 16.60 0.10 -0.6% 16.60 407 16.65 10 553.33
2013-03-25 5880 10069800 3122 170257035 16.80 17.00 16.80 16.90 0.30 1.81% 16.90 201 16.95 240 563.33
2013-03-26 5880 7116498 2665 120791602 16.90 17.05 16.85 16.95 0.05 0.3% 16.95 535 17.00 613 565.00
2013-03-27 5880 7507100 1522 127396050 16.95 17.10 16.90 17.05 0.10 0.59% 17.05 42 17.10 1279 568.33
2013-03-28 5880 4271224 1157 72415158 17.05 17.05 16.90 17.05 0.00 0% 17.00 4 17.05 848 568.33
2013-03-29 5880 4956927 1154 84472709 17.05 17.10 16.95 17.10 0.05 0.29% 17.05 747 17.10 889 18.39
2013-04-01 5880 5025958 1147 85580536 17.10 17.10 17.00 17.00 0.10 -0.58% 17.00 144 17.05 238 18.28
2013-04-02 5880 4140564 2050 70344994 16.95 17.05 16.90 16.95 0.05 -0.29% 16.90 1048 16.95 936 18.23
2013-04-03 5880 4661149 1257 79211583 17.05 17.10 16.95 17.00 0.05 0.29% 17.00 70 17.05 585 18.28
2013-04-08 5880 12721205 2927 213401237 16.85 16.90 16.70 16.70 0.30 -1.76% 16.70 940 16.75 111 17.96
2013-04-09 5880 6231347 1641 104236617 16.70 16.80 16.70 16.70 0.00 0% 16.70 409 16.75 141 17.96
2013-04-10 5880 5649370 3036 94386981 16.70 16.80 16.65 16.75 0.05 0.3% 16.70 123 16.75 298 18.01
2013-04-11 5880 4370940 2367 73393097 16.80 16.85 16.75 16.85 0.10 0.6% 16.80 116 16.85 399 18.12
2013-04-12 5880 4078435 1970 68521552 16.80 16.85 16.75 16.85 0.00 0% 16.80 26 16.85 724 18.12
2013-04-15 5880 5538752 2452 93053380 16.85 16.90 16.75 16.85 0.00 0% 16.80 54 16.85 574 18.12
2013-04-16 5880 5182200 2556 86820521 16.70 16.80 16.65 16.80 0.05 -0.3% 16.75 34 16.80 626 18.06
2013-04-17 5880 13545554 3072 225753284 16.80 16.80 16.60 16.65 0.15 -0.89% 16.60 775 16.65 151 17.90
2013-04-18 5880 5546704 2041 92253404 16.60 16.75 16.50 16.60 0.05 -0.3% 16.55 1608 16.60 204 17.85
2013-04-19 5880 9668676 2562 161218636 16.75 16.80 16.60 16.70 0.10 0.6% 16.65 965 16.70 168 17.96
2013-04-22 5880 4031888 1081 67421954 16.70 16.80 16.65 16.80 0.10 0.6% 16.75 12 16.80 621 18.06
2013-04-23 5880 3004283 1302 50298419 16.80 16.80 16.70 16.80 0.00 0% 16.75 9 16.80 1076 18.06
2013-04-24 5880 5373565 2580 90361366 16.80 16.85 16.75 16.80 0.00 0% 16.80 127 16.85 230 18.06
2013-04-25 5880 4939312 2658 82934711 16.80 16.85 16.70 16.85 0.05 0.3% 16.80 287 16.85 139 18.12
2013-04-26 5880 7112944 2894 120186723 16.85 16.95 16.85 16.90 0.05 0.3% 16.85 376 16.90 221 18.17
2013-04-29 5880 5458472 2389 91760287 16.90 16.90 16.75 16.85 0.05 -0.3% 16.80 182 16.85 103 18.12
2013-04-30 5880 6577412 2688 111325949 16.80 16.95 16.80 16.95 0.10 0.59% 16.90 154 16.95 131 18.23
2013-05-02 5880 4586007 2159 77570129 16.95 16.95 16.85 16.95 0.00 0% 16.90 217 16.95 1411 18.23
2013-05-03 5880 5750187 2078 97386794 17.00 17.00 16.90 16.95 0.00 0% 16.90 275 16.95 620 18.23
2013-05-06 5880 5073376 1323 86011172 17.00 17.05 16.90 17.00 0.05 0.29% 16.95 48 17.00 1090 18.28
2013-05-07 5880 3759890 1063 63854762 17.00 17.00 16.90 17.00 0.00 0% 16.95 651 17.00 1471 18.09
2013-05-08 5880 9111244 2282 155148047 17.00 17.10 16.95 17.05 0.05 0.29% 17.00 138 17.05 347 18.14
2013-05-09 5880 6440199 1395 109973133 17.10 17.10 17.00 17.10 0.05 0.29% 17.05 525 17.10 2427 18.19
2013-05-10 5880 6958497 1651 118546149 17.10 17.10 16.95 17.05 0.05 -0.29% 17.00 179 17.05 140 18.14
2013-05-13 5880 6125294 1013 104114355 17.05 17.05 16.95 16.95 0.10 -0.59% 16.95 695 17.00 137 18.03
2013-05-14 5880 6765484 1590 115000721 17.00 17.05 16.95 17.00 0.05 0.29% 16.95 1416 17.00 70 18.09
2013-05-15 5880 5606437 1360 95598379 17.00 17.10 17.00 17.10 0.10 0.59% 17.05 806 17.10 1651 18.19
2013-05-16 5880 15981151 3489 275287350 17.15 17.30 17.10 17.30 0.20 1.17% 17.25 85 17.30 1123 18.40
2013-05-17 5880 11526727 2184 199426070 17.30 17.35 17.20 17.30 0.00 0% 17.25 493 17.30 837 18.40
2013-05-20 5880 5940600 1425 102618292 17.25 17.35 17.20 17.25 0.05 -0.29% 17.25 121 17.30 782 18.35
2013-05-21 5880 8143769 1563 141041570 17.25 17.40 17.25 17.35 0.10 0.58% 17.30 376 17.35 940 18.46
2013-05-22 5880 7151011 2057 124219001 17.35 17.40 17.30 17.40 0.05 0.29% 17.35 759 17.40 692 18.51
2013-05-23 5880 15011477 2852 258641617 17.40 17.40 17.15 17.15 0.25 -1.44% 17.10 1378 17.15 383 18.24
2013-05-24 5880 8621528 1657 147358376 17.10 17.20 17.00 17.00 0.15 -0.87% 17.00 2694 17.10 33 18.09
2013-05-27 5880 6051964 1039 103268110 17.00 17.15 17.00 17.10 0.10 0.59% 17.05 127 17.10 355 18.19
2013-05-28 5880 7084568 1618 121583931 17.20 17.20 17.10 17.20 0.10 0.58% 17.15 156 17.20 1265 18.30
2013-05-29 5880 5937832 1555 102299221 17.20 17.30 17.15 17.30 0.10 0.58% 17.25 30 17.30 1894 18.40
2013-05-30 5880 10496292 1827 179532360 17.25 17.25 17.05 17.10 0.20 -1.16% 17.05 915 17.10 107 17.45
2013-05-31 5880 29260617 2741 505316768 17.10 17.35 17.05 17.35 0.25 1.46% 17.30 2 17.35 1693 17.70
2013-06-03 5880 8107544 1878 138902973 17.15 17.20 17.05 17.10 0.25 -1.44% 17.10 1846 17.15 433 17.45
2013-06-04 5880 5841626 1333 99787842 17.15 17.15 17.00 17.05 0.05 -0.29% 17.05 1179 17.10 218 17.40
2013-06-05 5880 6218215 1113 106072740 17.00 17.15 16.95 17.15 0.10 0.59% 17.05 30 17.15 569 17.50
2013-06-06 5880 8294564 2847 140779386 17.00 17.05 16.95 16.95 0.20 -1.17% 16.90 1725 16.95 242 17.30
2013-06-07 5880 7120194 2649 120740467 16.90 17.05 16.90 16.95 0.00 0% 16.95 147 17.00 911 17.30
2013-06-10 5880 5837858 1071 99142910 17.10 17.10 16.90 16.95 0.00 0% 16.95 85 17.00 1491 17.30
2013-06-11 5880 8740616 1278 148196390 16.95 17.00 16.90 16.95 0.00 0% 16.95 42 17.00 2464 17.30
2013-06-13 5880 10741270 2232 180241439 16.85 16.90 16.70 16.70 0.25 -1.47% 16.70 383 16.75 46 17.04
2013-06-14 5880 7823968 1917 130399993 16.75 16.80 16.55 16.70 0.00 0% 16.65 163 16.70 333 17.04
2013-06-17 5880 3990523 1267 66902660 16.70 16.85 16.70 16.70 0.00 0% 16.70 568 16.75 2 17.04
2013-06-18 5880 5849099 2613 97941091 16.75 16.85 16.65 16.85 0.15 0.9% 16.80 12 16.85 326 17.19
2013-06-19 5880 6255354 2956 104803114 16.85 16.85 16.70 16.80 0.05 -0.3% 16.75 66 16.80 613 17.14
2013-06-20 5880 9938726 3073 164889743 16.65 16.70 16.55 16.55 0.25 -1.49% 16.55 407 16.60 332 16.89
2013-06-21 5880 21137090 3652 345460007 16.40 16.50 16.30 16.30 0.25 -1.51% 16.25 1545 16.30 634 16.63
2013-06-24 5880 7956699 2309 130233397 16.35 16.45 16.30 16.35 0.05 0.31% 16.35 40 16.40 14 16.68
2013-06-25 5880 9750101 2161 158682867 16.30 16.45 16.15 16.15 0.20 -1.22% 16.15 343 16.20 129 16.48
2013-06-26 5880 13636130 2151 222658355 16.40 16.45 16.20 16.35 0.20 1.24% 16.35 23 16.40 703 16.68
2013-06-27 5880 7764295 1434 127519050 16.45 16.50 16.35 16.35 0.00 0% 16.35 376 16.40 427 16.68
2013-06-28 5880 12683733 1881 209525131 16.40 16.60 16.35 16.60 0.25 1.53% 16.55 499 16.60 478 16.94
2013-07-01 5880 7946803 1396 131555041 16.60 16.65 16.45 16.55 0.05 -0.3% 16.50 1316 16.55 191 16.89
2013-07-02 5880 6384433 1178 105536648 16.50 16.60 16.50 16.55 0.00 0% 16.50 549 16.55 420 16.89
2013-07-03 5880 8828002 1839 145250663 16.60 16.60 16.35 16.45 0.10 -0.6% 16.40 59 16.45 606 16.79
2013-07-04 5880 6163092 1563 100908989 16.45 16.45 16.35 16.35 0.10 -0.61% 16.35 247 16.40 490 16.68
2013-07-05 5880 7500130 1176 123781661 16.40 16.55 16.35 16.50 0.15 0.92% 16.45 802 16.50 403 16.84
2013-07-08 5880 9657156 1093 158830541 16.50 16.55 16.40 16.40 0.10 -0.61% 16.40 105 16.45 858 16.73
2013-07-09 5880 8971990 1210 148373920 16.40 16.60 16.40 16.55 0.15 0.91% 16.50 720 16.55 403 16.89
2013-07-10 5880 11162931 1294 185457098 16.55 16.70 16.55 16.60 0.05 0.3% 16.55 406 16.60 426 16.94
2013-07-11 5880 16787653 2362 281158274 16.70 16.80 16.65 16.80 0.20 1.2% 16.75 477 16.80 530 17.14
2013-07-12 5880 8932000 2096 150643650 16.80 16.95 16.75 16.95 0.15 0.89% 16.90 166 16.95 51 17.30
2013-07-15 5880 8002734 2010 135508404 16.90 17.00 16.85 17.00 0.05 0.29% 16.95 16 17.00 569 17.35
2013-07-16 5880 8232365 1755 139776809 17.00 17.05 16.90 17.05 0.05 0.29% 17.00 32 17.05 770 17.40
2013-07-17 5880 12542050 2564 214345716 17.00 17.20 17.00 17.20 0.15 0.88% 17.15 165 17.20 247 17.55
2013-07-18 5880 11630680 2727 199693297 17.20 17.25 17.05 17.20 0.00 0% 17.15 775 17.20 493 17.55
2013-07-19 5880 11729155 1968 200720620 17.15 17.25 17.00 17.15 0.05 -0.29% 17.10 270 17.15 428 17.50
2013-07-22 5880 5985641 1576 102849841 17.20 17.25 17.10 17.10 0.05 -0.29% 17.10 958 17.15 348 17.45
2013-07-23 5880 11032184 2191 189890203 17.25 17.25 17.15 17.20 0.10 0.58% 17.20 164 17.25 2652 17.55
2013-07-24 5880 5303527 904 91120688 17.20 17.25 17.15 17.20 0.00 0% 17.15 245 17.20 1083 17.55
2013-07-25 5880 4781246 935 82056134 17.15 17.20 17.10 17.15 0.05 -0.29% 17.15 131 17.20 1545 17.50
2013-07-26 5880 8499707 1711 146261110 17.15 17.25 17.15 17.20 0.05 0.29% 17.15 723 17.20 323 17.55
2013-07-29 5880 6085588 1125 104128596 17.20 17.25 17.00 17.10 0.10 -0.58% 17.05 510 17.10 77 17.45
2013-07-30 5880 8511211 1613 146097679 17.20 17.20 17.10 17.15 0.05 0.29% 17.10 784 17.15 366 17.50
2013-07-31 5880 7825858 1291 134031302 17.15 17.15 17.05 17.15 0.00 0% 17.10 297 17.15 974 17.50
2013-08-01 5880 5525588 1194 94779079 17.15 17.20 17.10 17.10 0.05 -0.29% 17.10 1339 17.15 3054 17.45
2013-08-02 5880 9244360 1373 158669535 17.15 17.20 17.10 17.15 0.05 0.29% 17.15 218 17.20 3345 17.50
2013-08-05 5880 8920423 1172 153048105 17.20 17.20 17.10 17.10 0.05 -0.29% 17.10 1906 17.15 1858 17.45
2013-08-06 5880 11301713 2316 193071586 17.15 17.15 17.05 17.10 0.00 0% 17.05 1217 17.10 107 17.45
2013-08-07 5880 12492222 1588 213301074 17.10 17.10 17.00 17.10 0.00 0% 17.05 185 17.10 503 17.45
2013-08-08 5880 11402321 2508 193890809 17.10 17.10 16.95 16.95 0.15 -0.88% 16.95 114 17.00 458 17.30
2013-08-09 5880 8764288 2169 147856517 16.95 16.95 16.80 16.85 0.10 -0.59% 16.85 524 16.90 199 17.19
2013-08-12 5880 10497153 2016 177015415 16.85 16.95 16.80 16.95 0.10 0.59% 16.90 1074 16.95 777 17.30
2013-08-13 5880 29240410 3001 495026554 16.95 17.00 16.90 16.95 0.00 0% 16.95 412 17.00 3034 17.30
2013-08-14 5880 25660481 3572 404487309 15.80 15.85 15.70 15.80 0.00 -6.78% 15.80 275 15.85 1095 16.12
2013-08-15 5880 10278589 2345 161543034 15.80 15.80 15.65 15.75 0.05 -0.32% 15.75 288 15.80 1275 16.07
2013-08-16 5880 9323305 1831 146429720 15.70 15.75 15.65 15.70 0.05 -0.32% 15.70 1559 15.75 210 16.02
2013-08-19 5880 6035542 1494 94766309 15.75 15.80 15.65 15.70 0.00 0% 15.70 1823 15.75 549 16.02
2013-08-20 5880 8380830 1703 131566608 15.70 15.80 15.65 15.70 0.00 0% 15.70 76 15.75 527 16.02
2013-08-22 5880 13750604 3883 214077467 15.65 15.65 15.50 15.55 0.15 -0.96% 15.50 2483 15.55 1 15.87
2013-08-23 5880 4481226 1445 70162528 15.65 15.75 15.55 15.65 0.10 0.64% 15.65 161 15.70 193 15.97
2013-08-26 5880 3704599 881 58024188 15.70 15.70 15.65 15.70 0.05 0.32% 15.65 345 15.70 196 16.02
2013-08-27 5880 3631858 969 56875601 15.65 15.75 15.60 15.60 0.10 -0.64% 15.60 923 15.65 10 15.92
2013-08-28 5880 4308565 1132 67264799 15.55 15.70 15.50 15.70 0.10 0.64% 15.65 12 15.70 359 16.02
2013-08-29 5880 5363328 1082 84434650 15.70 15.80 15.65 15.75 0.05 0.32% 15.75 166 15.80 283 16.07
2013-08-30 5880 6885744 1343 109358004 15.75 16.00 15.75 16.00 0.25 1.59% 15.90 2 16.00 883 16.33
2013-09-02 5880 6795178 994 108011658 15.90 15.95 15.85 15.90 0.10 -0.62% 15.85 1086 15.90 684 16.22
2013-09-03 5880 11502081 2134 184667712 16.00 16.15 16.00 16.05 0.15 0.94% 16.00 1108 16.05 1138 16.38
2013-09-04 5880 6701169 1456 107319081 16.05 16.05 15.95 16.05 0.00 0% 16.00 1033 16.05 4322 16.38
2013-09-05 5880 9468386 1771 152409664 16.05 16.15 16.00 16.15 0.10 0.62% 16.10 397 16.15 338 16.48
2013-09-06 5880 9771335 1342 157541450 16.15 16.20 16.05 16.10 0.05 -0.31% 16.05 1343 16.10 87 16.43
2013-09-09 5880 7450105 1616 119680965 16.05 16.10 15.95 16.10 0.00 0% 16.10 3 16.15 1580 16.43
2013-09-10 5880 9645285 1883 155630595 16.00 16.20 16.00 16.20 0.10 0.62% 16.15 29 16.20 1802 16.53
2013-09-11 5880 10365890 1660 167956890 16.10 16.25 16.10 16.25 0.05 0.31% 16.20 145 16.25 1658 16.58
2013-09-12 5880 11848522 2608 192781680 16.25 16.30 16.20 16.30 0.05 0.31% 16.25 786 16.30 4272 16.63
2013-09-13 5880 7129050 1659 115871283 16.30 16.30 16.20 16.25 0.05 -0.31% 16.20 457 16.25 110 16.58
2013-09-14 5880 3820110 867 61991421 16.20 16.25 16.20 16.20 0.05 -0.31% 16.20 333 16.25 332 16.53
2013-09-16 5880 13128863 1935 213722793 16.20 16.30 16.20 16.30 0.10 0.62% 16.25 429 16.30 934 16.63
2013-09-17 5880 10743260 1475 175460615 16.30 16.40 16.25 16.40 0.10 0.61% 16.35 7 16.40 1920 16.73
2013-09-18 5880 6400370 1392 104877448 16.40 16.45 16.35 16.35 0.05 -0.3% 16.35 535 16.40 756 16.68
2013-09-23 5880 14039170 2672 232035188 16.40 16.60 16.35 16.60 0.25 1.53% 16.55 1 16.60 3200 16.94
2013-09-24 5880 8219336 1119 135436826 16.60 16.60 16.40 16.50 0.10 -0.6% 16.45 501 16.50 773 16.84
2013-09-25 5880 10906923 1204 179824161 16.50 16.55 16.40 16.55 0.05 0.3% 16.50 272 16.55 383 16.89
2013-09-26 5880 11428290 1334 187087401 16.50 16.50 16.30 16.30 0.25 -1.51% 16.30 265 16.35 153 16.63
2013-09-27 5880 9038977 1217 147991738 16.35 16.45 16.30 16.35 0.05 0.31% 16.30 2873 16.35 581 16.68
2013-09-30 5880 7207812 936 117259572 16.25 16.35 16.20 16.25 0.10 -0.61% 16.25 1105 16.30 144 16.58
2013-10-01 5880 5273668 1193 85717930 16.25 16.30 16.20 16.20 0.05 -0.31% 16.20 1726 16.25 250 16.53
2013-10-02 5880 3494697 828 56746211 16.20 16.30 16.20 16.20 0.00 0% 16.20 1554 16.25 37 16.53
2013-10-03 5880 14047309 3293 229950494 16.20 16.45 16.20 16.40 0.20 1.23% 16.40 146 16.45 623 16.73
2013-10-04 5880 7355737 1818 120462644 16.40 16.40 16.30 16.40 0.00 0% 16.35 1237 16.40 611 16.73
2013-10-07 5880 9935933 1691 162847191 16.40 16.45 16.30 16.40 0.00 0% 16.40 605 16.45 561 16.73
2013-10-08 5880 12966015 2598 213678564 16.40 16.60 16.35 16.60 0.20 1.22% 16.55 217 16.60 1518 16.94
2013-10-09 5880 10802774 2001 178665592 16.55 16.60 16.50 16.50 0.10 -0.6% 16.50 552 16.55 612 16.84
2013-10-11 5880 13082599 2747 216577822 16.55 16.65 16.45 16.55 0.05 0.3% 16.50 157 16.55 947 16.89
2013-10-14 5880 6982562 1511 114953339 16.55 16.55 16.40 16.40 0.15 -0.91% 16.40 371 16.45 309 16.73
2013-10-15 5880 7562052 1760 124466805 16.40 16.50 16.40 16.50 0.10 0.61% 16.45 444 16.50 1095 16.84
2013-10-16 5880 5318452 1304 87471958 16.50 16.50 16.40 16.40 0.10 -0.61% 16.40 1060 16.45 526 16.73
2013-10-17 5880 7655857 1502 125903455 16.50 16.50 16.40 16.45 0.05 0.3% 16.40 618 16.45 594 16.79
2013-10-18 5880 7291807 1158 119698196 16.45 16.45 16.35 16.45 0.00 0% 16.40 150 16.45 1029 16.79
2013-10-21 5880 5079247 1204 83352556 16.45 16.45 16.35 16.40 0.05 -0.3% 16.35 1434 16.40 806 16.73
2013-10-22 5880 6189285 1534 101398910 16.40 16.40 16.35 16.40 0.00 0% 16.35 975 16.40 1245 16.73
2013-10-23 5880 7626095 1731 125070047 16.40 16.45 16.35 16.40 0.00 0% 16.35 1029 16.40 75 16.73
2013-10-24 5880 9390055 1341 154268200 16.40 16.50 16.35 16.50 0.10 0.61% 16.45 19 16.50 470 16.84
2013-10-25 5880 7486596 1713 122461394 16.45 16.50 16.30 16.35 0.15 -0.91% 16.35 174 16.40 1683 16.68
2013-10-28 5880 5587754 1313 91594809 16.35 16.45 16.30 16.40 0.05 0.31% 16.35 751 16.40 237 16.73
2013-10-29 5880 6669990 1260 109316492 16.35 16.40 16.30 16.40 0.00 0% 16.35 1117 16.40 424 16.73
2013-10-30 5880 6357608 1204 104368249 16.40 16.45 16.35 16.45 0.05 0.3% 16.40 1083 16.45 455 16.79
2013-10-31 5880 10695937 1342 175755173 16.40 16.50 16.35 16.50 0.05 0.3% 16.40 9 16.50 2781 16.84
2013-11-01 5880 6949567 1238 113876927 16.50 16.50 16.30 16.40 0.10 -0.61% 16.35 261 16.40 1200 16.73
2013-11-04 5880 4351945 1290 71066902 16.35 16.40 16.30 16.30 0.10 -0.61% 16.30 323 16.35 787 16.63
2013-11-05 5880 9668313 1635 157797669 16.30 16.40 16.25 16.35 0.05 0.31% 16.35 1307 16.40 2426 16.68
2013-11-06 5880 4396892 887 71586440 16.30 16.30 16.25 16.30 0.05 -0.31% 16.25 1038 16.30 11 16.63
2013-11-07 5880 9944384 1419 162474422 16.30 16.40 16.25 16.35 0.05 0.31% 16.35 1788 16.40 2674 16.68
2013-11-08 5880 9019803 1230 147619292 16.30 16.40 16.30 16.35 0.00 0% 16.30 1755 16.35 22 16.68
2013-11-11 5880 5327312 1165 86786098 16.35 16.35 16.20 16.35 0.00 0% 16.30 2 16.35 887 16.68
2013-11-12 5880 4264921 1094 69468885 16.35 16.35 16.25 16.25 0.10 -0.61% 16.25 370 16.30 487 16.58
2013-11-13 5880 7966202 1757 128624762 16.25 16.25 16.10 16.10 0.15 -0.92% 16.10 707 16.15 439 16.43
2013-11-14 5880 6656479 1578 107259545 16.10 16.20 16.05 16.10 0.00 0% 16.10 34 16.15 1670 16.43
2013-11-15 5880 7714564 1242 124610649 16.10 16.20 16.10 16.20 0.10 0.62% 16.15 21 16.20 946 16.53
2013-11-18 5880 5299208 1104 85477708 16.20 16.20 16.10 16.10 0.10 -0.62% 16.10 65 16.15 1953 16.43
2013-11-19 5880 12536446 1445 202427748 16.10 16.20 16.05 16.20 0.10 0.62% 16.15 593 16.20 1152 16.53
2013-11-20 5880 5937478 1334 95709409 16.20 16.20 16.05 16.05 0.15 -0.93% 16.05 1928 16.10 301 16.38
2013-11-21 5880 9889488 2446 158378302 16.05 16.10 15.95 16.00 0.05 -0.31% 15.95 3622 16.00 92 16.33
2013-11-22 5880 3333456 1046 53591204 16.05 16.15 16.00 16.15 0.15 0.94% 16.10 108 16.15 110 16.48
2013-11-25 5880 7219148 1480 117414752 16.20 16.35 16.20 16.25 0.10 0.62% 16.20 402 16.25 127 16.58
2013-11-26 5880 9039218 1165 146627148 16.25 16.35 16.15 16.20 0.05 -0.31% 16.20 482 16.25 3 16.53
2013-11-27 5880 2187598 822 35537301 16.30 16.30 16.20 16.30 0.10 0.62% 16.25 26 16.30 721 16.63
2013-11-28 5880 4422584 1219 72173967 16.30 16.35 16.25 16.35 0.05 0.31% 16.30 49 16.35 859 16.68
2013-11-29 5880 3889127 1195 63481027 16.30 16.35 16.30 16.35 0.00 0% 16.30 332 16.35 394 17.58
2013-12-02 5880 5255789 934 85861136 16.35 16.40 16.30 16.30 0.05 -0.31% 16.30 107 16.35 44 17.53
2013-12-03 5880 4123630 869 67213611 16.30 16.40 16.25 16.25 0.05 -0.31% 16.25 557 16.30 67 17.47
2013-12-04 5880 6188776 1239 100966579 16.30 16.35 16.25 16.35 0.10 0.62% 16.30 84 16.35 488 17.58
2013-12-05 5880 4184274 1210 68193029 16.30 16.35 16.25 16.25 0.10 -0.61% 16.25 329 16.30 339 17.47
2013-12-06 5880 4538284 1032 73890529 16.30 16.35 16.25 16.25 0.00 0% 16.25 937 16.30 350 17.47
2013-12-09 5880 6139245 1819 100278844 16.35 16.40 16.30 16.35 0.10 0.62% 16.30 391 16.35 2 17.58
2013-12-10 5880 2398237 791 39198570 16.40 16.40 16.30 16.40 0.05 0.31% 16.35 3 16.40 2568 17.63
2013-12-11 5880 7835588 1786 128366579 16.35 16.45 16.30 16.40 0.00 0% 16.35 55 16.40 1497 17.63
2013-12-12 5880 3842556 815 62607051 16.30 16.35 16.25 16.25 0.15 -0.91% 16.25 383 16.30 68 17.47
2013-12-13 5880 2897893 903 47202286 16.35 16.35 16.20 16.35 0.10 0.62% 16.30 37 16.35 697 17.58
2013-12-16 5880 3002755 788 48814799 16.25 16.30 16.20 16.25 0.10 -0.61% 16.25 110 16.30 200 17.47
2013-12-17 5880 3613790 883 58753171 16.30 16.35 16.20 16.25 0.00 0% 16.25 27 16.30 886 17.47
2013-12-18 5880 5678257 1602 92338151 16.30 16.30 16.20 16.30 0.05 0.31% 16.25 85 16.30 1088 17.53
2013-12-19 5880 4336180 1304 70725403 16.35 16.35 16.25 16.35 0.05 0.31% 16.30 34 16.35 1553 17.58
2013-12-20 5880 4781869 1547 78011298 16.25 16.35 16.20 16.35 0.00 0% 16.30 59 16.35 698 17.58
2013-12-23 5880 5503621 1188 89874107 16.30 16.40 16.25 16.25 0.10 -0.61% 16.25 2484 16.30 6 17.47
2013-12-24 5880 3095858 866 50426607 16.35 16.35 16.25 16.25 0.00 0% 16.25 1469 16.30 14 17.47
2013-12-25 5880 8472595 1274 137770751 16.30 16.35 16.20 16.30 0.05 0.31% 16.25 655 16.30 799 17.53
2013-12-26 5880 4060277 1181 66030118 16.30 16.30 16.25 16.30 0.00 0% 16.25 489 16.30 163 17.53
2013-12-27 5880 6936648 1492 113168515 16.25 16.35 16.25 16.35 0.05 0.31% 16.30 312 16.35 60 17.58
2013-12-30 5880 12614252 2695 207444294 16.35 16.50 16.30 16.50 0.15 0.92% 16.45 490 16.50 473 17.74
2013-12-31 5880 19430683 2545 316862880 16.50 16.55 16.20 16.30 0.20 -1.21% 16.30 43 16.35 644 17.53
2013-12-31 5880 19430683 2545 316862880 16.50 16.55 16.20 16.30 0.20 0% 16.30 43 16.35 644 17.53