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　16.35
0
0%		16.25
-0.1
-0.61%		 　16.25
0
0%		16.25
0
0%		16.25
0
0%		16.35
0.1
0.62%		16.40
0.05
0.31%		 　16.35
-0.05
-0.3%		16.40
0.05
0.31%		16.35
-0.05
-0.3%		16.35
0
0%		16.30
-0.05
-0.31%		 　16.40
0.1
0.61%		16.30
-0.1
-0.61%		16.40
0.1
0.61%		16.35
-0.05
-0.3%		16.45
0.1
0.61%		 　16.35
-0.1
-0.61%		 16.3
2 月　　　　16.10
-0.25
-1.53%		16.05
-0.05
-0.31%		16.05
0
0%		 　16.10
0.05
0.31%		16.10
0
0%		16.25
0.15
0.93%		16.20
-0.05
-0.31%		16.25
0.05
0.31%		 　16.25
0
0%		16.35
0.1
0.62%		16.35
0
0%		16.25
-0.1
-0.61%		16.35
0.1
0.62%		 　16.30
-0.05
-0.31%		16.20
-0.1
-0.61%		16.15
-0.05
-0.31%		16.40
0.25
1.55%		 16.21
3 月　　16.20
-0.2
-1.22%		16.15
-0.05
-0.31%		16.15
0
0%		16.25
0.1
0.62%		16.25
0
0%		 　16.20
-0.05
-0.31%		16.10
-0.1
-0.62%		16.15
0.05
0.31%		16.10
-0.05
-0.31%		16.10
0
0%		 　16.15
0.05
0.31%		16.15
0
0%		16.05
-0.1
-0.62%		15.95
-0.1
-0.62%		16.10
0.15
0.94%		 　16.05
-0.05
-0.31%		16.10
0.05
0.31%		16.15
0.05
0.31%		16.05
-0.1
-0.62%		16.15
0.1
0.62%		 16.30
0.15
0.93%		16.15
4 月16.35
0.05
0.31%		16.30
-0.05
-0.31%		16.35
0.05
0.31%		 　　16.35
0
0%		16.40
0.05
0.31%		16.40
0
0%		16.45
0.05
0.3%		16.40
-0.05
-0.3%		 　16.35
-0.05
-0.3%		16.35
0
0%		16.30
-0.05
-0.31%		16.40
0.1
0.61%		16.45
0.05
0.3%		 　16.40
-0.05
-0.3%		16.40
0
0%		16.30
-0.1
-0.61%		16.30
0
0%		16.20
-0.1
-0.61%		 　16.15
-0.05
-0.31%		16.25
0.1
0.62%		16.05
-0.2
-1.23%		 16.32
5 月　16.20
0.15
0.93%		 　16.15
-0.05
-0.31%		16.25
0.1
0.62%		16.25
0
0%		16.30
0.05
0.31%		16.30
0
0%		 　16.20
-0.1
-0.61%		16.15
-0.05
-0.31%		16.30
0.15
0.93%		16.30
0
0%		16.30
0
0%		 　16.35
0.05
0.31%		16.20
-0.15
-0.92%		16.25
0.05
0.31%		16.35
0.1
0.62%		16.35
0
0%		 　16.35
0
0%		16.40
0.05
0.31%		16.55
0.15
0.91%		16.50
-0.05
-0.3%		16.45
-0.05
-0.3%		 16.31
6 月　　16.55
0.1
0.61%		16.50
-0.05
-0.3%		16.45
-0.05
-0.3%		16.50
0.05
0.3%		 　16.55
0.05
0.3%		16.60
0.05
0.3%		16.60
0
0%		16.60
0
0%		16.65
0.05
0.3%		 　16.70
0.05
0.3%		16.85
0.15
0.9%		16.85
0
0%		16.75
-0.1
-0.59%		16.75
0
0%		 　16.75
0
0%		16.80
0.05
0.3%		16.90
0.1
0.6%		17.00
0.1
0.59%		17.05
0.05
0.29%		 　17.10
0.05
0.29%		 16.75
7 月17.05
-0.05
-0.29%		17.10
0.05
0.29%		17.00
-0.1
-0.58%		17.05
0.05
0.29%		 　17.00
-0.05
-0.29%		17.05
0.05
0.29%		17.15
0.1
0.59%		17.35
0.2
1.17%		17.20
-0.15
-0.86%		 　17.30
0.1
0.58%		17.40
0.1
0.58%		17.35
-0.05
-0.29%		17.50
0.15
0.86%		17.50
0
0%		 　17.50
0
0%		17.60
0.1
0.57%		 17.65
0.05
0.28%		17.75
0.1
0.57%		 　18.10
0.35
1.97%		17.90
-0.2
-1.1%		18.10
0.2
1.12%		17.90
-0.2
-1.1%		17.45
8 月17.75
-0.15
-0.84%		 　17.60
-0.15
-0.85%		17.30
-0.3
-1.7%		17.55
0.25
1.45%		17.55
0
0%		17.50
-0.05
-0.28%		 　17.50
0
0%		17.55
0.05
0.29%		17.75
0.2
1.14%		17.65
-0.1
-0.56%		17.55
-0.1
-0.57%		 　17.45
-0.1
-0.57%		16.40
-1.05
-6.02%		16.65
0.25
1.52%		16.80
0.15
0.9%		16.95
0.15
0.89%		 　16.90
-0.05
-0.29%		16.90
0
0%		16.85
-0.05
-0.3%		16.85
0
0%		16.70
-0.15
-0.89%		 17.21
9 月16.75
0.05
0.3%		16.75
0
0%		16.80
0.05
0.3%		16.85
0.05
0.3%		16.85
0
0%		 　　16.85
0
0%		16.80
-0.05
-0.3%		16.90
0.1
0.6%		16.85
-0.05
-0.3%		 　16.65
-0.2
-1.19%		16.55
-0.1
-0.6%		16.60
0.05
0.3%		16.65
0.05
0.3%		16.60
-0.05
-0.3%		 　16.50
-0.1
-0.6%		16.45
-0.05
-0.3%		16.45
0
0%		16.40
-0.05
-0.3%		16.35
-0.05
-0.3%		 　16.35
0
0%		16.40
0.05
0.31%		 16.62
10 月16.30
-0.1
-0.61%		16.15
-0.15
-0.92%		16.40
0.25
1.55%		 　16.20
-0.2
-1.22%		16.15
-0.05
-0.31%		16.25
0.1
0.62%		16.30
0.05
0.31%		 　　16.05
-0.25
-1.53%		16.15
0.1
0.62%		15.95
-0.2
-1.24%		15.90
-0.05
-0.31%		15.80
-0.1
-0.63%		 　15.95
0.15
0.95%		15.95
0
0%		16.00
0.05
0.31%		16.05
0.05
0.31%		16.00
-0.05
-0.31%		 　16.05
0.05
0.31%		16.15
0.1
0.62%		16.20
0.05
0.31%		16.20
0
0%		16.25
0.05
0.31%		16.1
11 月 　16.15
-0.1
-0.62%		16.15
0
0%		16.25
0.1
0.62%		16.25
0
0%		16.15
-0.1
-0.62%		 　16.30
0.15
0.93%		16.30
0
0%		16.10
-0.2
-1.23%		16.25
0.15
0.93%		16.25
0
0%		 　16.20
-0.05
-0.31%		16.25
0.05
0.31%		16.35
0.1
0.62%		16.40
0.05
0.31%		16.20
-0.2
-1.22%		 　16.35
0.15
0.93%		16.20
-0.15
-0.92%		16.25
0.05
0.31%		16.25
0
0%		16.30
0.05
0.31%		 16.23
12 月16.10
-0.2
-1.23%		16.10
0
0%		16.25
0.15
0.93%		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%		 　16.05
-0.05
-0.31%		16.10
0.05
0.31%		15.95
-0.15
-0.93%		16.00
0.05
0.31%		16.20
0.2
1.25%		 　16.20
0
0%		16.15
-0.05
-0.31%		16.20
0.05
0.31%		16.20
0
0%		16.25
0.05
0.31%		16.25
0
0%		 16.20
-0.05
-0.31%		16.20
0
0%		16.30
0.1
0.62%		16.19

說明:最高漲幅:1.97%最低跌幅:-6.02% 最高價:18.10最低價:15.80平均價:16.49,灰色底表示週末,漲123天(11.75)元,跌125天(-14.25)元,平盤66天
2%=5,1%=56,0%=128,-0%=1,-1%=8,-2%=57,-3%=59,

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 5880 6673597 1370 109263524 16.35 16.45 16.30 16.35 0.05 0% 16.35 143 16.40 939 17.58
2014-01-03 5880 4321509 1427 70458210 16.35 16.35 16.25 16.25 0.10 -0.61% 16.25 3342 16.30 2 17.47
2014-01-06 5880 4360624 882 71036011 16.25 16.35 16.25 16.25 0.00 0% 16.25 1462 16.30 60 17.47
2014-01-07 5880 4465064 1122 72806963 16.25 16.35 16.25 16.25 0.00 0% 16.25 2674 16.30 24 17.47
2014-01-08 5880 3779762 1248 61628543 16.30 16.35 16.25 16.25 0.00 0% 16.25 2139 16.30 25 17.47
2014-01-09 5880 5736374 1408 93633799 16.35 16.35 16.25 16.35 0.10 0.62% 16.30 72 16.35 551 17.58
2014-01-10 5880 4931306 1101 80596439 16.35 16.40 16.30 16.40 0.05 0.31% 16.35 16 16.40 1503 17.63
2014-01-13 5880 4439831 1015 72766294 16.40 16.45 16.35 16.35 0.05 -0.3% 16.35 714 16.40 428 17.58
2014-01-14 5880 4478735 1091 73364728 16.35 16.40 16.35 16.40 0.05 0.31% 16.40 4 16.45 1716 17.63
2014-01-15 5880 5466529 1519 89562472 16.35 16.45 16.35 16.35 0.05 -0.3% 16.35 595 16.40 1478 17.58
2014-01-16 5880 4661417 1016 76364784 16.45 16.45 16.35 16.35 0.00 0% 16.35 382 16.40 1928 17.58
2014-01-17 5880 3777694 864 61675070 16.35 16.35 16.30 16.30 0.05 -0.31% 16.30 1406 16.35 1147 17.53
2014-01-20 5880 4503828 829 73658259 16.35 16.40 16.30 16.40 0.10 0.61% 16.35 237 16.40 720 17.63
2014-01-21 5880 3623418 1070 59275422 16.40 16.40 16.30 16.30 0.10 -0.61% 16.30 2481 16.35 1 17.53
2014-01-22 5880 5966920 1461 97577858 16.30 16.40 16.30 16.40 0.10 0.61% 16.35 166 16.40 875 17.63
2014-01-23 5880 6447833 1821 105558726 16.40 16.45 16.30 16.35 0.05 -0.3% 16.35 629 16.40 373 17.58
2014-01-24 5880 6218934 1660 101936234 16.30 16.45 16.30 16.45 0.10 0.61% 16.40 58 16.45 2708 17.69
2014-01-27 5880 13630447 3378 222408274 16.35 16.40 16.25 16.35 0.10 -0.61% 16.30 86 16.35 19 17.58
2014-02-05 5880 22990548 5730 372027961 16.25 16.30 16.10 16.10 0.25 -1.53% 16.10 586 16.15 311 17.31
2014-02-06 5880 18363782 4948 295385311 16.10 16.15 16.05 16.05 0.05 -0.31% 16.05 720 16.10 1159 17.26
2014-02-07 5880 10154456 2751 163409558 16.15 16.15 16.05 16.05 0.00 0% 16.05 1546 16.10 128 17.26
2014-02-10 5880 4727049 1348 76213759 16.10 16.20 16.05 16.10 0.05 0.31% 16.10 732 16.15 84 17.31
2014-02-11 5880 5227604 1087 84199646 16.15 16.15 16.10 16.10 0.00 0% 16.10 651 16.15 238 17.31
2014-02-12 5880 6884103 1404 111525667 16.15 16.25 16.15 16.25 0.15 0.93% 16.20 261 16.25 2344 17.47
2014-02-13 5880 6843075 889 110982436 16.25 16.25 16.15 16.20 0.05 -0.31% 16.15 1440 16.20 128 17.42
2014-02-14 5880 6598591 1646 107101391 16.25 16.25 16.20 16.25 0.05 0.31% 16.20 1812 16.25 257 17.47
2014-02-17 5880 4568135 1030 74286112 16.30 16.30 16.20 16.25 0.00 0% 16.20 914 16.25 161 17.47
2014-02-18 5880 6608554 1444 107655948 16.20 16.35 16.20 16.35 0.10 0.62% 16.30 363 16.35 136 17.58
2014-02-19 5880 5091180 1204 83088894 16.30 16.35 16.25 16.35 0.00 0% 16.30 11 16.35 38 17.58
2014-02-20 5880 2663214 625 43323541 16.30 16.30 16.25 16.25 0.10 -0.61% 16.25 427 16.30 1359 17.47
2014-02-21 5880 4536931 1221 74053593 16.30 16.35 16.25 16.35 0.10 0.62% 16.30 390 16.35 1327 17.58
2014-02-24 5880 5631494 1254 91557917 16.25 16.35 16.20 16.30 0.05 -0.31% 16.25 838 16.30 929 17.53
2014-02-25 5880 5896082 1616 95633924 16.25 16.30 16.15 16.20 0.10 -0.61% 16.20 109 16.25 1544 17.42
2014-02-26 5880 8384759 2184 135801258 16.15 16.25 16.15 16.15 0.05 -0.31% 16.15 417 16.20 452 17.37
2014-02-27 5880 8825967 1982 143990658 16.25 16.40 16.20 16.40 0.25 1.55% 16.35 154 16.40 1589 17.63
2014-03-03 5880 10739729 2708 173476735 16.25 16.30 16.10 16.20 0.20 -1.22% 16.15 356 16.20 49 17.42
2014-03-04 5880 5384766 1223 86838191 16.10 16.20 16.10 16.15 0.05 -0.31% 16.10 1828 16.15 47 17.37
2014-03-05 5880 4088027 1338 66094390 16.20 16.25 16.15 16.15 0.00 0% 16.15 654 16.20 263 17.37
2014-03-06 5880 5000118 1017 81152960 16.20 16.30 16.15 16.25 0.10 0.62% 16.25 120 16.30 1238 17.47
2014-03-07 5880 5716212 1268 92900136 16.25 16.30 16.20 16.25 0.00 0% 16.20 726 16.25 1 17.47
2014-03-10 5880 6393848 1541 103377112 16.25 16.25 16.10 16.20 0.05 -0.31% 16.15 82 16.20 112 17.42
2014-03-11 5880 4091099 1106 66079513 16.25 16.25 16.10 16.10 0.10 -0.62% 16.10 1671 16.20 1134 17.31
2014-03-12 5880 7161400 1617 115338750 16.10 16.15 16.05 16.15 0.05 0.31% 16.10 188 16.15 235 17.37
2014-03-13 5880 5737476 1748 92612819 16.15 16.20 16.10 16.10 0.05 -0.31% 16.10 629 16.15 115 17.31
2014-03-14 5880 4752682 1216 76596388 16.10 16.20 16.05 16.10 0.00 0% 16.10 976 16.15 172 17.31
2014-03-17 5880 3943734 1027 63500035 16.10 16.15 16.05 16.15 0.05 0.31% 16.10 59 16.15 221 17.37
2014-03-18 5880 3754702 1019 60744847 16.20 16.25 16.15 16.15 0.00 0% 16.15 285 16.20 18 17.37
2014-03-19 5880 5423723 1396 87421773 16.20 16.20 16.05 16.05 0.10 -0.62% 16.05 2150 16.10 11 17.26
2014-03-20 5880 11970959 2400 191538170 16.05 16.10 15.95 15.95 0.10 -0.62% 15.95 2286 16.00 37 17.15
2014-03-21 5880 7636209 1177 122549975 16.00 16.10 15.95 16.10 0.15 0.94% 16.05 16 16.10 1912 17.31
2014-03-24 5880 6254652 1130 100115841 16.00 16.10 15.95 16.05 0.05 -0.31% 16.00 2149 16.05 2 17.26
2014-03-25 5880 3035339 719 48872010 16.00 16.15 16.00 16.10 0.05 0.31% 16.05 1074 16.10 19 17.31
2014-03-26 5880 5454838 1183 87709708 16.15 16.15 16.05 16.15 0.05 0.31% 16.10 60 16.15 1559 17.37
2014-03-27 5880 4777126 1143 76865590 16.10 16.15 16.05 16.05 0.10 -0.62% 16.05 270 16.10 11 17.26
2014-03-28 5880 4223356 923 68077437 16.05 16.15 16.05 16.15 0.10 0.62% 16.10 152 16.15 1439 17.37
2014-03-31 5880 6785372 1441 110150712 16.15 16.30 16.10 16.30 0.15 0.93% 16.25 186 16.30 2419 17.53
2014-04-01 5880 5870496 1353 95641381 16.30 16.35 16.20 16.35 0.05 0.31% 16.30 136 16.35 1506 16.52
2014-04-02 5880 4906818 1102 80011675 16.35 16.35 16.25 16.30 0.05 -0.31% 16.25 267 16.30 553 16.46
2014-04-03 5880 4999409 1294 81669553 16.30 16.40 16.25 16.35 0.05 0.31% 16.30 942 16.35 505 16.52
2014-04-07 5880 7297446 1559 119068826 16.30 16.35 16.25 16.35 0.00 0% 16.30 446 16.35 360 16.52
2014-04-08 5880 4253181 1017 69581965 16.35 16.40 16.30 16.40 0.05 0.31% 16.35 367 16.40 969 16.57
2014-04-09 5880 6231467 1599 102253243 16.40 16.45 16.35 16.40 0.00 0% 16.35 1843 16.40 86 16.57
2014-04-10 5880 5042058 1512 82717696 16.45 16.45 16.35 16.45 0.05 0.3% 16.40 36 16.45 2294 16.62
2014-04-11 5880 5115706 1198 83847551 16.40 16.45 16.35 16.40 0.05 -0.3% 16.35 2390 16.40 372 16.57
2014-04-14 5880 5440651 1351 89194688 16.40 16.45 16.35 16.35 0.05 -0.3% 16.35 2300 16.40 76 16.52
2014-04-15 5880 5818164 1149 95351806 16.40 16.45 16.35 16.35 0.00 0% 16.35 1015 16.40 293 16.52
2014-04-16 5880 11392418 2153 186297025 16.35 16.45 16.30 16.30 0.05 -0.31% 16.30 2049 16.35 17 16.46
2014-04-17 5880 4100241 1533 66996677 16.35 16.40 16.30 16.40 0.10 0.61% 16.35 163 16.40 1363 16.57
2014-04-18 5880 4076572 1312 66886271 16.40 16.45 16.35 16.45 0.05 0.3% 16.40 45 16.45 1575 16.62
2014-04-21 5880 2503886 679 41101459 16.40 16.45 16.35 16.40 0.05 -0.3% 16.40 77 16.45 901 16.57
2014-04-22 5880 2481736 652 40691753 16.40 16.45 16.35 16.40 0.00 0% 16.35 865 16.40 123 16.57
2014-04-23 5880 4031386 1058 65944012 16.40 16.40 16.30 16.30 0.10 -0.61% 16.30 1028 16.35 735 16.46
2014-04-24 5880 4917541 1178 80433378 16.30 16.40 16.30 16.30 0.00 0% 16.30 1759 16.35 75 16.46
2014-04-25 5880 8193019 1685 132971334 16.30 16.35 16.15 16.20 0.10 -0.61% 16.15 920 16.20 235 16.36
2014-04-28 5880 5938011 1494 95878999 16.10 16.20 16.10 16.15 0.05 -0.31% 16.15 441 16.20 510 16.31
2014-04-29 5880 2920166 930 47336611 16.15 16.25 16.15 16.25 0.10 0.62% 16.20 47 16.25 350 16.41
2014-04-30 5880 8200424 1210 132091002 16.25 16.25 16.05 16.05 0.20 -1.23% 16.05 1803 16.10 101 16.21
2014-05-02 5880 2092456 477 33802594 16.05 16.20 16.05 16.20 0.15 0.93% 16.15 338 16.20 470 16.36
2014-05-05 5880 3089516 741 49902550 16.20 16.20 16.10 16.15 0.05 -0.31% 16.15 133 16.20 617 16.31
2014-05-06 5880 2361180 672 38190296 16.10 16.25 16.10 16.25 0.10 0.62% 16.20 492 16.25 1347 16.41
2014-05-07 5880 4013064 1735 64845358 16.25 16.25 16.10 16.25 0.00 0% 16.20 1 16.25 1213 16.41
2014-05-08 5880 5214425 994 84721114 16.25 16.30 16.15 16.30 0.05 0.31% 16.25 1 16.30 2635 16.46
2014-05-09 5880 4777777 1340 77430018 16.30 16.30 16.15 16.30 0.00 0% 16.25 3 16.30 1165 16.46
2014-05-12 5880 3179207 802 51549527 16.30 16.30 16.15 16.20 0.10 -0.61% 16.20 214 16.25 638 16.36
2014-05-13 5880 3975506 1210 64360154 16.20 16.25 16.15 16.15 0.05 -0.31% 16.15 511 16.20 151 16.31
2014-05-14 5880 5468456 1404 88783410 16.15 16.30 16.15 16.30 0.15 0.93% 16.25 41 16.30 1751 16.46
2014-05-15 5880 2717496 711 44225611 16.25 16.30 16.20 16.30 0.00 0% 16.25 103 16.30 382 16.46
2014-05-16 5880 2626828 696 42746426 16.30 16.30 16.20 16.30 0.00 0% 16.25 173 16.30 276 16.46
2014-05-19 5880 2914089 515 47458375 16.25 16.35 16.20 16.35 0.05 0.31% 16.25 129 16.35 1279 16.52
2014-05-20 5880 2375893 711 38619547 16.30 16.35 16.20 16.20 0.15 -0.92% 16.20 2042 16.25 3 16.36
2014-05-21 5880 4314670 1022 69969732 16.20 16.30 16.15 16.25 0.05 0.31% 16.20 29 16.25 254 16.41
2014-05-22 5880 4794234 1295 78060626 16.30 16.35 16.20 16.35 0.10 0.62% 16.30 70 16.35 1665 16.52
2014-05-23 5880 3344759 995 54535211 16.25 16.35 16.25 16.35 0.00 0% 16.30 151 16.35 1975 16.52
2014-05-26 5880 6668263 1289 109143946 16.35 16.45 16.30 16.35 0.00 0% 16.35 54 16.40 460 16.52
2014-05-27 5880 4227637 1209 69329127 16.40 16.45 16.35 16.40 0.05 0.31% 16.35 692 16.40 68 16.57
2014-05-28 5880 16239305 2958 268070863 16.40 16.60 16.35 16.55 0.15 0.91% 16.55 198 16.60 1265 16.72
2014-05-29 5880 5615581 1746 92967469 16.55 16.60 16.50 16.50 0.05 -0.3% 16.50 1620 16.55 41 16.67
2014-05-30 5880 11290406 2658 186255339 16.55 16.60 16.45 16.45 0.05 -0.3% 16.45 388 16.50 5 16.62
2014-06-03 5880 6134038 1489 101311593 16.50 16.55 16.45 16.55 0.10 0.61% 16.50 983 16.55 624 16.72
2014-06-04 5880 5524018 1334 91112719 16.55 16.55 16.40 16.50 0.05 -0.3% 16.45 408 16.50 86 16.67
2014-06-05 5880 2955012 930 48539159 16.50 16.50 16.40 16.45 0.05 -0.3% 16.40 683 16.45 13 16.62
2014-06-06 5880 2708489 690 44584650 16.40 16.50 16.40 16.50 0.05 0.3% 16.45 369 16.50 468 16.67
2014-06-09 5880 3553278 751 58687669 16.50 16.55 16.50 16.55 0.05 0.3% 16.50 727 16.55 1825 16.72
2014-06-10 5880 8456217 1429 140082157 16.55 16.60 16.50 16.60 0.05 0.3% 16.55 400 16.60 952 16.77
2014-06-11 5880 3991095 909 66219135 16.60 16.65 16.55 16.60 0.00 0% 16.55 614 16.60 1083 16.77
2014-06-12 5880 5905815 1331 97948005 16.55 16.65 16.50 16.60 0.00 0% 16.55 396 16.60 395 16.77
2014-06-13 5880 4465562 1289 74086667 16.60 16.65 16.50 16.65 0.05 0.3% 16.60 10 16.65 2250 16.82
2014-06-16 5880 11864313 2146 198285619 16.65 16.75 16.65 16.70 0.05 0.3% 16.70 830 16.75 197 16.87
2014-06-17 5880 9401226 2778 157777415 16.70 16.85 16.70 16.85 0.15 0.9% 16.80 273 16.85 1095 17.02
2014-06-18 5880 13842456 2617 232960790 16.85 16.90 16.70 16.85 0.00 0% 16.80 575 16.85 14 17.02
2014-06-19 5880 5639764 1412 94791769 16.85 16.90 16.75 16.75 0.10 -0.59% 16.75 1043 16.80 45 16.92
2014-06-20 5880 5817423 912 97665878 16.75 16.85 16.75 16.75 0.00 0% 16.75 1020 16.80 62 16.92
2014-06-23 5880 9301405 1752 155864551 16.75 16.85 16.65 16.75 0.00 0% 16.70 489 16.75 2398 16.92
2014-06-24 5880 7445579 1572 124942475 16.75 16.85 16.70 16.80 0.05 0.3% 16.75 478 16.80 139 16.97
2014-06-25 5880 7556104 1686 127336782 16.80 16.90 16.75 16.90 0.10 0.6% 16.85 71 16.90 1072 17.07
2014-06-26 5880 7770951 1845 131577893 16.90 17.00 16.85 17.00 0.10 0.59% 16.95 135 17.00 2248 17.17
2014-06-27 5880 8464231 1684 143817062 17.00 17.05 16.90 17.05 0.05 0.29% 17.00 132 17.05 973 17.22
2014-06-30 5880 6564168 1564 111827406 17.05 17.10 16.95 17.10 0.05 0.29% 17.05 105 17.10 911 17.27
2014-07-01 5880 5399432 1361 92239244 17.10 17.15 17.00 17.05 0.05 -0.29% 17.05 246 17.10 121 17.22
2014-07-02 5880 10131217 1797 173374289 17.10 17.20 17.00 17.10 0.05 0.29% 17.05 12 17.10 1040 17.27
2014-07-03 5880 6336503 911 107938189 17.10 17.10 16.95 17.00 0.10 -0.58% 17.00 455 17.05 224 17.17
2014-07-04 5880 7675020 2062 130834040 17.00 17.10 16.95 17.05 0.05 0.29% 17.00 1067 17.05 29 17.22
2014-07-07 5880 7274177 1436 123569283 17.05 17.05 16.90 17.00 0.05 -0.29% 16.95 181 17.00 397 17.17
2014-07-08 5880 5539402 1557 94149511 16.95 17.10 16.90 17.05 0.05 0.29% 17.00 873 17.05 292 17.22
2014-07-09 5880 5127722 1293 87615610 17.05 17.15 17.00 17.15 0.10 0.59% 17.10 1055 17.15 733 17.32
2014-07-10 5880 13342490 3049 230390354 17.15 17.35 17.10 17.35 0.20 1.17% 17.30 1770 17.35 395 17.53
2014-07-11 5880 8993481 1625 155260792 17.30 17.35 17.20 17.20 0.15 -0.86% 17.20 676 17.25 449 17.37
2014-07-14 5880 9658817 2008 167052196 17.20 17.40 17.15 17.30 0.10 0.58% 17.30 1211 17.35 138 17.47
2014-07-15 5880 9497824 2424 165204685 17.35 17.45 17.30 17.40 0.10 0.58% 17.35 778 17.40 7 17.58
2014-07-16 5880 10514125 2317 183083813 17.40 17.50 17.35 17.35 0.05 -0.29% 17.35 261 17.40 46 17.53
2014-07-17 5880 8823320 2292 153909928 17.35 17.50 17.35 17.50 0.15 0.86% 17.45 8 17.50 2938 17.68
2014-07-18 5880 8298886 1940 145029417 17.45 17.55 17.40 17.50 0.00 0% 17.45 173 17.50 1 17.68
2014-07-21 5880 7186754 1673 125630830 17.50 17.55 17.40 17.50 0.00 0% 17.45 24 17.50 103 17.68
2014-07-22 5880 7713706 2050 135138168 17.50 17.60 17.40 17.60 0.10 0.57% 17.55 30 17.60 1393 17.78
2014-07-24 5880 6932677 1552 122289735 17.60 17.70 17.55 17.65 0.05 0.28% 17.65 166 17.70 1559 17.83
2014-07-25 5880 11504894 2073 203506774 17.60 17.75 17.60 17.75 0.10 0.57% 17.70 53 17.75 906 17.93
2014-07-28 5880 16185550 3710 290676350 17.70 18.10 17.70 18.10 0.35 1.97% 18.05 128 18.10 1570 18.28
2014-07-29 5880 18897917 4248 340596338 18.05 18.15 17.80 17.90 0.20 -1.1% 17.90 170 17.95 616 18.08
2014-07-30 5880 12756337 2637 229534016 17.85 18.10 17.85 18.10 0.20 1.12% 18.05 16 18.10 1166 18.28
2014-07-31 5880 11027990 1862 197497252 18.10 18.10 17.80 17.90 0.20 -1.1% 17.85 211 17.90 361 18.08
2014-08-01 5880 8601647 1577 152064472 17.50 17.80 17.50 17.75 0.15 -0.84% 17.70 1306 17.75 98 17.93
2014-08-04 5880 12809510 2211 225366749 17.60 17.70 17.50 17.60 0.15 -0.85% 17.60 69 17.65 61 17.78
2014-08-05 5880 19601461 4214 339897642 17.60 17.60 17.20 17.30 0.30 -1.7% 17.25 195 17.30 180 17.47
2014-08-06 5880 13004642 2001 226202373 17.30 17.55 17.20 17.55 0.25 1.45% 17.50 433 17.55 753 17.73
2014-08-07 5880 5979250 1320 104599663 17.55 17.60 17.40 17.55 0.00 0% 17.50 143 17.55 377 17.73
2014-08-08 5880 7572919 1282 132100760 17.40 17.50 17.35 17.50 0.05 -0.28% 17.45 36 17.50 738 17.68
2014-08-11 5880 8311758 1317 145452900 17.50 17.55 17.45 17.50 0.00 0% 17.45 807 17.50 533 17.68
2014-08-12 5880 8660797 1655 151488384 17.50 17.55 17.40 17.55 0.05 0.29% 17.50 361 17.55 452 17.73
2014-08-13 5880 19657292 2382 347438461 17.50 17.75 17.50 17.75 0.20 1.14% 17.70 575 17.75 71 17.93
2014-08-14 5880 7810056 1266 138060700 17.80 17.80 17.65 17.65 0.10 -0.56% 17.65 232 17.70 1287 17.83
2014-08-15 5880 17766320 1422 312065355 17.65 17.65 17.55 17.55 0.10 -0.57% 17.55 1311 17.60 56 17.73
2014-08-18 5880 30165671 2976 528230086 17.60 17.60 17.45 17.45 0.10 -0.57% 17.45 1611 17.50 1989 17.63
2014-08-19 5880 23657754 3598 387765166 16.30 16.45 16.25 16.40 0.00 -6.02% 16.40 848 16.45 345 16.57
2014-08-20 5880 8978610 3971 148852360 16.45 16.65 16.45 16.65 0.25 1.52% 16.55 186 16.65 597 16.82
2014-08-21 5880 10037874 2265 167829960 16.60 16.80 16.55 16.80 0.15 0.9% 16.75 47 16.80 735 16.97
2014-08-22 5880 9983971 2777 169236782 16.80 17.00 16.80 16.95 0.15 0.89% 16.90 734 16.95 288 17.12
2014-08-25 5880 9336828 2274 157994559 16.95 17.05 16.85 16.90 0.05 -0.29% 16.90 107 16.95 371 17.07
2014-08-26 5880 7044109 2041 118875259 16.85 16.95 16.80 16.90 0.00 0% 16.85 570 16.90 728 17.07
2014-08-27 5880 10629747 3528 180061760 16.90 17.00 16.85 16.85 0.05 -0.3% 16.85 455 16.90 92 17.02
2014-08-28 5880 6406703 1832 107803917 16.85 16.90 16.75 16.85 0.00 0% 16.85 31 16.90 715 15.90
2014-08-29 5880 8200083 1670 137401724 16.80 16.85 16.70 16.70 0.15 -0.89% 16.70 2251 16.75 7 15.75
2014-09-01 5880 4119120 1594 69267879 16.70 16.90 16.70 16.75 0.05 0.3% 16.75 1112 16.80 10 15.80
2014-09-02 5880 4556726 1349 76419145 16.80 16.85 16.70 16.75 0.00 0% 16.70 1230 16.75 62 15.80
2014-09-03 5880 6058577 1151 101748922 16.75 16.85 16.75 16.80 0.05 0.3% 16.75 1054 16.80 117 15.85
2014-09-04 5880 7512906 1195 126283505 16.80 16.85 16.75 16.85 0.05 0.3% 16.80 277 16.85 180 15.90
2014-09-05 5880 6816447 711 114610363 16.85 16.90 16.75 16.85 0.00 0% 16.80 69 16.85 882 15.90
2014-09-09 5880 12021736 1598 203220357 16.90 17.00 16.80 16.85 0.00 0% 16.85 178 16.90 823 15.90
2014-09-10 5880 8881013 2328 149491153 16.90 17.00 16.75 16.80 0.05 -0.3% 16.80 250 16.85 1883 15.85
2014-09-11 5880 10997986 1721 185760771 16.90 17.00 16.75 16.90 0.10 0.6% 16.85 14 16.90 876 15.94
2014-09-12 5880 4794880 1078 80771610 16.90 16.90 16.80 16.85 0.05 -0.3% 16.80 757 16.85 1650 15.90
2014-09-15 5880 7907103 1495 132047455 16.80 16.80 16.65 16.65 0.20 -1.19% 16.65 2063 16.70 7 15.71
2014-09-16 5880 6607575 1153 109713118 16.65 16.70 16.55 16.55 0.10 -0.6% 16.55 295 16.60 588 15.61
2014-09-17 5880 12512607 2289 208520352 16.55 16.90 16.55 16.60 0.05 0.3% 16.55 410 16.60 265 15.66
2014-09-18 5880 9100522 1366 152162014 16.60 16.90 16.60 16.65 0.05 0.3% 16.60 709 16.65 338 15.71
2014-09-19 5880 5623793 1077 93526166 16.75 16.75 16.60 16.60 0.05 -0.3% 16.60 662 16.65 18 15.66
2014-09-22 5880 9510423 2215 158061244 16.60 16.85 16.50 16.50 0.10 -0.6% 16.50 1469 16.55 332 15.57
2014-09-23 5880 5472911 1307 90218420 16.55 16.55 16.45 16.45 0.05 -0.3% 16.45 1208 16.50 2263 15.52
2014-09-24 5880 5004927 1381 82558830 16.45 16.60 16.45 16.45 0.00 0% 16.45 1170 16.50 88 15.52
2014-09-25 5880 6255446 1155 102744115 16.55 16.55 16.35 16.40 0.05 -0.3% 16.40 28 16.45 1510 15.47
2014-09-26 5880 4765494 996 78015291 16.35 16.45 16.30 16.35 0.05 -0.3% 16.35 936 16.40 533 15.42
2014-09-29 5880 9066475 2122 148152025 16.45 16.45 16.30 16.35 0.00 0% 16.30 1150 16.35 564 15.42
2014-09-30 5880 6475174 1614 105689985 16.30 16.40 16.25 16.40 0.05 0.31% 16.35 359 16.40 23 15.47
2014-10-01 5880 6071269 2128 98890927 16.35 16.35 16.25 16.30 0.10 -0.61% 16.25 844 16.30 11 15.38
2014-10-02 5880 8681157 2408 140693536 16.25 16.30 16.15 16.15 0.15 -0.92% 16.15 3887 16.20 42 15.24
2014-10-03 5880 6339548 1669 103300454 16.20 16.40 16.15 16.40 0.25 1.55% 16.35 122 16.40 1282 15.47
2014-10-06 5880 6362127 2346 103416993 16.35 16.35 16.20 16.20 0.20 -1.22% 16.20 3321 16.25 47 15.28
2014-10-07 5880 5943852 1774 96057725 16.20 16.25 16.10 16.15 0.05 -0.31% 16.15 553 16.20 60 15.24
2014-10-08 5880 8862626 2003 143577926 16.10 16.30 16.05 16.25 0.10 0.62% 16.20 512 16.25 117 15.33
2014-10-09 5880 4621444 1398 75103680 16.25 16.35 16.20 16.30 0.05 0.31% 16.25 31 16.30 768 15.38
2014-10-13 5880 8932303 2281 143807313 16.10 16.20 16.05 16.05 0.25 -1.53% 16.05 306 16.10 592 15.14
2014-10-14 5880 6924896 1816 111414189 16.05 16.25 16.00 16.15 0.10 0.62% 16.15 60 16.20 292 15.24
2014-10-15 5880 14387384 2925 230149471 16.15 16.15 15.95 15.95 0.20 -1.24% 15.95 4952 16.00 37 15.05
2014-10-16 5880 7527298 1964 119734418 15.90 16.00 15.85 15.90 0.05 -0.31% 15.90 72 15.95 167 15.00
2014-10-17 5880 9990894 3000 158420654 15.95 16.00 15.80 15.80 0.10 -0.63% 15.80 393 15.85 411 14.91
2014-10-20 5880 3702629 1275 58942814 15.90 15.95 15.85 15.95 0.15 0.95% 15.90 407 15.95 118 15.05
2014-10-21 5880 2637514 1135 42005474 15.95 15.95 15.85 15.95 0.00 0% 15.95 22 16.00 1336 15.05
2014-10-22 5880 4042967 1124 64649672 16.00 16.05 15.95 16.00 0.05 0.31% 15.95 745 16.00 183 15.09
2014-10-23 5880 2074039 656 33195146 16.00 16.05 15.95 16.05 0.05 0.31% 16.00 59 16.05 985 15.14
2014-10-24 5880 4656735 1239 74394808 16.05 16.05 15.95 16.00 0.05 -0.31% 16.00 14 16.05 1153 15.09
2014-10-27 5880 3815425 1001 61189779 16.05 16.10 16.00 16.05 0.05 0.31% 16.05 18 16.10 1685 15.14
2014-10-28 5880 10631195 2669 171810987 16.15 16.20 16.10 16.15 0.10 0.62% 16.10 1738 16.15 300 15.24
2014-10-29 5880 6224018 1751 100685690 16.20 16.20 16.10 16.20 0.05 0.31% 16.15 353 16.20 472 15.28
2014-10-30 5880 5203439 936 84030887 16.15 16.20 16.10 16.20 0.00 0% 16.15 6 16.20 180 15.28
2014-10-31 5880 6290661 1292 101975788 16.25 16.25 16.15 16.25 0.05 0.31% 16.20 232 16.25 689 15.33
2014-11-03 5880 4127119 1189 66721851 16.25 16.30 16.10 16.15 0.10 -0.62% 16.15 38 16.20 988 15.24
2014-11-04 5880 6648432 1679 107653424 16.20 16.25 16.10 16.15 0.00 0% 16.10 2108 16.15 38 15.24
2014-11-05 5880 4000292 1147 64756207 16.20 16.25 16.10 16.25 0.10 0.62% 16.15 136 16.25 1700 15.33
2014-11-06 5880 3809214 1645 61801793 16.25 16.25 16.15 16.25 0.00 0% 16.20 95 16.25 502 15.33
2014-11-07 5880 2672247 690 43225476 16.20 16.25 16.15 16.15 0.10 -0.62% 16.15 69 16.20 445 15.24
2014-11-10 5880 7479392 2386 121756761 16.15 16.35 16.15 16.30 0.15 0.93% 16.25 107 16.30 824 15.38
2014-11-11 5880 2759919 1066 44964743 16.30 16.35 16.25 16.30 0.00 0% 16.25 222 16.30 1226 15.38
2014-11-12 5880 4483992 1228 72476388 16.30 16.30 16.10 16.10 0.20 -1.23% 16.10 531 16.15 229 15.19
2014-11-13 5880 3905971 1140 63132354 16.15 16.25 16.05 16.25 0.15 0.93% 16.20 7 16.25 1075 15.33
2014-11-14 5880 7841359 1418 126903994 16.25 16.25 16.10 16.25 0.00 0% 16.20 48 16.25 407 15.33
2014-11-17 5880 4738105 1551 76586278 16.20 16.25 16.10 16.20 0.05 -0.31% 16.15 1 16.20 786 15.28
2014-11-18 5880 7088086 1364 115068865 16.20 16.30 16.15 16.25 0.05 0.31% 16.20 215 16.25 25 15.33
2014-11-19 5880 14002476 2539 228588847 16.25 16.35 16.25 16.35 0.10 0.62% 16.30 172 16.35 106 15.42
2014-11-20 5880 6279352 1600 102701145 16.35 16.40 16.30 16.40 0.05 0.31% 16.35 247 16.40 1292 15.47
2014-11-21 5880 2887315 916 47015267 16.30 16.40 16.20 16.20 0.20 -1.22% 16.20 1239 16.30 1 15.28
2014-11-24 5880 4476557 1198 73046042 16.30 16.35 16.25 16.35 0.15 0.93% 16.30 9 16.35 2026 15.42
2014-11-25 5880 6897899 1056 111946081 16.35 16.35 16.20 16.20 0.15 -0.92% 16.15 1729 16.20 538 15.28
2014-11-26 5880 4692638 1277 76497505 16.35 16.35 16.20 16.25 0.05 0.31% 16.20 2113 16.25 2 15.33
2014-11-27 5880 2681228 973 43679851 16.35 16.35 16.25 16.25 0.00 0% 16.25 693 16.30 418 15.33
2014-11-28 5880 5190778 1185 84412707 16.25 16.30 16.20 16.30 0.05 0.31% 16.25 49 16.30 72 15.38
2014-12-01 5880 9194904 1759 148191621 16.15 16.25 16.05 16.10 0.20 -1.23% 16.10 1100 16.15 511 14.91
2014-12-02 5880 11027282 2524 177149509 16.10 16.20 16.00 16.10 0.00 0% 16.05 796 16.10 171 14.91
2014-12-03 5880 3787969 1249 61319473 16.10 16.25 16.05 16.25 0.15 0.93% 16.20 28 16.25 342 15.05
2014-12-04 5880 4538159 1061 73832346 16.25 16.30 16.20 16.30 0.05 0.31% 16.25 59 16.30 148 15.09
2014-12-05 5880 4352581 1046 71042872 16.30 16.35 16.25 16.35 0.05 0.31% 16.30 710 16.35 298 15.14
2014-12-08 5880 3256982 784 53167725 16.35 16.40 16.30 16.35 0.00 0% 16.35 3 16.40 1519 15.14
2014-12-09 5880 2891178 827 47152273 16.30 16.35 16.25 16.35 0.00 0% 16.30 224 16.35 217 15.14
2014-12-10 5880 9677779 2642 156762282 16.35 16.35 16.10 16.25 0.10 -0.61% 16.15 214 16.25 639 15.05
2014-12-11 5880 4639419 1233 74762618 16.10 16.20 16.05 16.10 0.15 -0.92% 16.10 1493 16.15 234 14.91
2014-12-12 5880 5725989 1796 94372375 16.50 16.50 16.45 16.10 0.00 0% 16.45 1679 16.50 1146 13.52
2014-12-15 5880 5664890 1657 90911759 16.05 16.10 16.00 16.05 0.05 -0.31% 16.05 521 16.10 278 14.86
2014-12-16 5880 7222301 2180 116579783 16.05 16.25 16.05 16.10 0.05 0.31% 16.10 98 16.15 261 14.91
2014-12-17 5880 13227540 3677 211782847 16.10 16.15 15.95 15.95 0.15 -0.93% 15.95 82 16.00 67 14.77
2014-12-18 5880 10172345 2595 162645420 16.05 16.05 15.95 16.00 0.05 0.31% 15.95 2549 16.00 358 14.81
2014-12-19 5880 7216784 1399 116614746 16.10 16.20 16.05 16.20 0.20 1.25% 16.15 267 16.20 72 15.00
2014-12-22 5880 3747528 731 60615539 16.20 16.25 16.10 16.20 0.00 0% 16.15 337 16.20 515 15.00
2014-12-23 5880 2550005 916 41228048 16.20 16.25 16.10 16.15 0.05 -0.31% 16.15 25 16.20 3102 14.95
2014-12-24 5880 7366772 1743 119195034 16.15 16.20 16.10 16.20 0.05 0.31% 16.15 1636 16.20 952 15.00
2014-12-25 5880 2573342 747 41632716 16.20 16.20 16.10 16.20 0.00 0% 16.15 188 16.20 1705 15.00
2014-12-26 5880 4572138 966 74175102 16.15 16.25 16.15 16.25 0.05 0.31% 16.20 441 16.25 2725 15.05
2014-12-27 5880 3135530 418 50898289 16.25 16.25 16.20 16.25 0.00 0% 16.25 73 16.30 1886 15.05
2014-12-29 5880 6852249 2275 111536347 16.25 16.30 16.20 16.20 0.05 -0.31% 16.20 396 16.25 48 15.00
2014-12-30 5880 4056898 1160 65861720 16.30 16.30 16.20 16.20 0.00 0% 16.20 98 16.25 324 15.00
2014-12-31 5880 2928924 1066 47564495 16.25 16.30 16.15 16.30 0.10 0.62% 16.25 412 16.30 870 15.09