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　　　13.50
0
0%		13.50
0
0%		13.50
0
0%		13.30
-0.2
-1.48%		13.30
0
0%		 　13.10
-0.2
-1.5%		13.15
0.05
0.38%		13.20
0.05
0.38%		13.05
-0.15
-1.14%		12.90
-0.15
-1.15%		 　12.85
-0.05
-0.39%		13.00
0.15
1.17%		13.00
0
0%		12.80
-0.2
-1.54%		12.85
0.05
0.39%		 　13.15
0.3
2.33%		13.00
-0.15
-1.14%		13.10
0.1
0.77%		13.35
0.25
1.91%		13.80
0.45
3.37%		13.85
0.05
0.36%		 13.2
2 月　13.70
-0.15
-1.08%		13.55
-0.15
-1.09%		 　　　　　　　　　　13.60
0.05
0.37%		13.90
0.3
2.21%		13.85
-0.05
-0.36%		13.80
-0.05
-0.36%		13.95
0.15
1.09%		 　13.90
-0.05
-0.36%		13.95
0.05
0.36%		13.95
0
0%		14.00
0.05
0.36%		14.15
0.15
1.07%		 13.91
3 月14.10
-0.05
-0.35%		14.25
0.15
1.06%		14.40
0.15
1.05%		14.35
-0.05
-0.35%		 　14.40
0.05
0.35%		14.40
0
0%		14.20
-0.2
-1.39%		14.40
0.2
1.41%		14.45
0.05
0.35%		 　14.45
0
0%		14.30
-0.15
-1.04%		14.30
0
0%		14.45
0.15
1.05%		14.50
0.05
0.35%		 　14.45
-0.05
-0.34%		14.45
0
0%		14.50
0.05
0.35%		14.45
-0.05
-0.34%		14.40
-0.05
-0.35%		 　14.35
-0.05
-0.35%		14.40
0.05
0.35%		14.45
0.05
0.35%		14.40
-0.05
-0.35%		14.39
4 月14.35
-0.05
-0.35%		 　　　14.30
-0.05
-0.35%		14.20
-0.1
-0.7%		14.20
0
0%		 　14.20
0
0%		14.20
0
0%		14.35
0.15
1.06%		14.35
0
0%		14.35
0
0%		 　14.40
0.05
0.35%		14.35
-0.05
-0.35%		14.20
-0.15
-1.05%		14.20
0
0%		14.30
0.1
0.7%		 　14.35
0.05
0.35%		14.35
0
0%		14.25
-0.1
-0.7%		14.15
-0.1
-0.7%		14.25
0.1
0.71%		 14.27
5 月　　14.15
-0.1
-0.7%		14.20
0.05
0.35%		14.00
-0.2
-1.41%		13.80
-0.2
-1.43%		 　13.85
0.05
0.36%		13.75
-0.1
-0.72%		13.70
-0.05
-0.36%		13.80
0.1
0.73%		13.70
-0.1
-0.72%		 　13.55
-0.15
-1.09%		13.70
0.15
1.11%		13.85
0.15
1.09%		13.60
-0.25
-1.81%		13.60
0
0%		 　13.85
0.25
1.84%		13.75
-0.1
-0.72%		13.85
0.1
0.73%		13.90
0.05
0.36%		14.00
0.1
0.72%		 　14.10
0.1
0.71%		14.30
0.2
1.42%		13.85
6 月14.25
-0.05
-0.35%		14.20
-0.05
-0.35%		14.30
0.1
0.7%		14.20
-0.1
-0.7%		 14.20
0
0%		14.40
0.2
1.41%		14.40
0
0%		 　　　14.20
-0.2
-1.39%		14.30
0.1
0.7%		14.30
0
0%		14.10
-0.2
-1.4%		14.30
0.2
1.42%		 　14.30
0
0%		14.35
0.05
0.35%		14.35
0
0%		14.30
-0.05
-0.35%		14.00
-0.3
-2.1%		 　14.05
0.05
0.36%		14.05
0
0%		14.20
0.15
1.07%		14.20
0
0%		 14.23
7 月14.35
0.15
1.06%		 　14.35
0
0%		 14.20
-0.15
-1.05%		14.20
0
0%		 　　14.40
0.2
1.41%		14.50
0.1
0.69%		14.55
0.05
0.34%		14.65
0.1
0.69%		14.80
0.15
1.02%		 　14.95
0.15
1.01%		15.00
0.05
0.33%		14.95
-0.05
-0.33%		14.95
0
0%		14.95
0
0%		 　14.90
-0.05
-0.33%		14.90
0
0%		14.90
0
0%		14.95
0.05
0.34%		14.95
0
0%		 14.7
8 月15.00
0.05
0.33%		14.95
-0.05
-0.33%		14.95
0
0%		14.95
0
0%		15.00
0.05
0.33%		 　15.10
0.1
0.67%		15.15
0.05
0.33%		14.30
-0.85
-5.61%		14.30
0
0%		14.30
0
0%		 　14.20
-0.1
-0.7%		14.25
0.05
0.35%		14.25
0
0%		14.20
-0.05
-0.35%		14.05
-0.15
-1.06%		 　14.00
-0.05
-0.36%		14.05
0.05
0.36%		13.95
-0.1
-0.71%		14.10
0.15
1.08%		14.15
0.05
0.35%		 　14.15
0
0%		14.15
0
0%		13.95
-0.2
-1.41%		14.4
9 月14.05
0.1
0.72%		13.95
-0.1
-0.71%		 　14.10
0.15
1.08%		14.15
0.05
0.35%		14.20
0.05
0.35%		14.25
0.05
0.35%		14.10
-0.15
-1.05%		14.00
-0.1
-0.71%		 13.90
-0.1
-0.71%		13.85
-0.05
-0.36%		13.80
-0.05
-0.36%		 　　　13.95
0.15
1.09%		13.90
-0.05
-0.36%		13.95
0.05
0.36%		13.90
-0.05
-0.36%		14.00
0.1
0.72%		 　13.95
-0.05
-0.36%		 　14.00
0.05
0.36%		13.85
-0.15
-1.07%		 13.98
10 月　　13.85
0
0%		13.95
0.1
0.72%		13.95
0
0%		13.90
-0.05
-0.36%		13.80
-0.1
-0.72%		 　　13.90
0.1
0.72%		13.90
0
0%		13.85
-0.05
-0.36%		13.75
-0.1
-0.72%		 　13.85
0.1
0.73%		13.85
0
0%		13.85
0
0%		13.90
0.05
0.36%		13.90
0
0%		 　13.90
0
0%		13.85
-0.05
-0.36%		13.90
0.05
0.36%		13.85
-0.05
-0.36%		13.95
0.1
0.72%		 13.85
-0.1
-0.72%		13.87
11 月13.85
0
0%		13.85
0
0%		13.80
-0.05
-0.36%		13.70
-0.1
-0.72%		 　13.75
0.05
0.36%		13.90
0.15
1.09%		13.65
-0.25
-1.8%		13.75
0.1
0.73%		13.65
-0.1
-0.73%		 　13.60
-0.05
-0.37%		13.65
0.05
0.37%		13.65
0
0%		13.70
0.05
0.37%		13.70
0
0%		 　13.80
0.1
0.73%		13.70
-0.1
-0.72%		13.80
0.1
0.73%		13.80
0
0%		13.85
0.05
0.36%		 　14.05
0.2
1.44%		13.95
-0.1
-0.71%		14.05
0.1
0.72%		 13.79
12 月14.00
-0.05
-0.36%		14.00
0
0%		 　13.90
-0.1
-0.71%		14.00
0.1
0.72%		14.00
0
0%		14.25
0.25
1.79%		14.30
0.05
0.35%		 　14.30
0
0%		14.30
0
0%		14.20
-0.1
-0.7%		14.20
0
0%		14.05
-0.15
-1.06%		 　14.00
-0.05
-0.36%		14.00
0
0%		13.95
-0.05
-0.36%		13.90
-0.05
-0.36%		13.85
-0.05
-0.36%		 　13.95
0.1
0.72%		13.90
-0.05
-0.36%		14.05
0.15
1.08%		13.95
-0.1
-0.71%		14.05
0.1
0.72%		　14.05

說明:最高漲幅:3.37%最低跌幅:-5.61% 最高價:15.15最低價:12.80平均價:14.06,灰色底表示週末,漲120天(12.9)元,跌117天(-12.05)元,平盤66天
3%=1,2%=7,1%=61,0%=117,-0%=1,-1%=6,-2%=54,-3%=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
2016-01-04 5880 9022621 2874 122375082 13.75 13.85 13.50 13.50 0.25 0% 13.50 2602 13.55 63 12.62
2016-01-05 5880 4693782 1696 63462828 13.50 13.60 13.50 13.50 0.00 0% 13.45 1622 13.50 19 12.62
2016-01-06 5880 7345946 2037 99232846 13.60 13.65 13.40 13.50 0.00 0% 13.50 1429 13.55 4 12.62
2016-01-07 5880 10559836 3252 141232227 13.50 13.60 13.30 13.30 0.20 -1.48% 13.30 3160 13.35 37 12.43
2016-01-08 5880 11492204 2863 153182085 13.35 13.45 13.25 13.30 0.00 0% 13.30 1477 13.35 344 12.43
2016-01-11 5880 10153986 3807 133586679 13.25 13.25 13.10 13.10 0.20 -1.5% 13.10 1673 13.15 181 12.24
2016-01-12 5880 6473225 2485 85072441 13.10 13.20 13.10 13.15 0.05 0.38% 13.15 187 13.20 389 12.29
2016-01-13 5880 7295828 2105 96166452 13.25 13.30 13.10 13.20 0.05 0.38% 13.15 245 13.20 365 12.34
2016-01-14 5880 7087380 2171 92686300 13.10 13.15 13.05 13.05 0.15 -1.14% 13.05 253 13.10 16 12.20
2016-01-15 5880 16546535 4297 214720905 13.05 13.10 12.90 12.90 0.15 -1.15% 12.90 142 12.95 53 12.06
2016-01-18 5880 14194176 3652 181469272 12.75 12.95 12.70 12.85 0.05 -0.39% 12.85 261 12.90 1045 12.01
2016-01-19 5880 6418161 1987 82822091 12.90 13.05 12.80 13.00 0.15 1.17% 13.00 252 13.05 283 12.15
2016-01-20 5880 10475909 2969 135520317 12.95 13.00 12.80 13.00 0.00 0% 12.95 2 13.00 450 12.15
2016-01-21 5880 9152123 2557 117569655 13.00 13.00 12.80 12.80 0.20 -1.54% 12.80 48 12.85 293 11.96
2016-01-22 5880 5299584 1252 68243803 12.90 12.95 12.85 12.85 0.05 0.39% 12.85 439 12.90 483 12.01
2016-01-25 5880 6579679 1528 86031252 13.00 13.15 12.90 13.15 0.30 2.33% 13.10 219 13.15 399 12.29
2016-01-26 5880 5406250 2045 70472012 13.00 13.10 12.95 13.00 0.15 -1.14% 13.00 747 13.05 127 12.15
2016-01-27 5880 8105964 2670 106399104 13.10 13.20 13.00 13.10 0.10 0.77% 13.05 1553 13.10 3 12.24
2016-01-28 5880 7745249 1875 102808546 13.10 13.35 13.10 13.35 0.25 1.91% 13.30 6 13.35 920 12.48
2016-01-29 5880 19633089 3874 267871393 13.30 13.90 13.25 13.80 0.45 3.37% 13.75 4 13.80 1602 12.90
2016-01-30 5880 5647036 1951 77891964 13.80 13.85 13.70 13.85 0.05 0.36% 13.80 145 13.85 349 12.94
2016-02-02 5880 6636271 2316 91235254 13.70 13.80 13.70 13.70 0.15 -1.08% 13.70 1651 13.75 43 12.80
2016-02-03 5880 10645299 3220 144493474 13.60 13.70 13.45 13.55 0.15 -1.09% 13.55 767 13.60 17 12.66
2016-02-15 5880 8956201 2603 121498954 13.55 13.65 13.45 13.60 0.05 0.37% 13.55 872 13.60 204 12.71
2016-02-16 5880 10903607 2465 150519160 13.70 13.90 13.60 13.90 0.30 2.21% 13.85 11 13.90 440 12.99
2016-02-17 5880 7421518 2575 102588639 13.95 13.95 13.70 13.85 0.05 -0.36% 13.80 54 13.85 883 12.94
2016-02-18 5880 7743334 2129 107344422 13.90 13.95 13.80 13.80 0.05 -0.36% 13.80 627 13.85 562 12.90
2016-02-19 5880 6879329 2498 95513792 13.80 13.95 13.80 13.95 0.15 1.09% 13.90 304 13.95 1634 13.04
2016-02-22 5880 7546408 1706 105402512 13.95 14.05 13.90 13.90 0.05 -0.36% 13.90 1688 13.95 198 12.99
2016-02-23 5880 4957911 1696 69213718 13.95 14.00 13.90 13.95 0.05 0.36% 13.95 67 14.00 1221 13.04
2016-02-24 5880 5414335 1431 75436190 13.95 14.00 13.90 13.95 0.00 0% 13.90 286 13.95 509 13.04
2016-02-25 5880 6223784 2146 87044376 14.00 14.00 13.90 14.00 0.05 0.36% 13.95 402 14.00 109 13.08
2016-02-26 5880 13734204 2246 193419337 14.05 14.15 13.95 14.15 0.15 1.07% 14.10 2 14.15 335 13.22
2016-03-01 5880 7619546 2623 107209572 14.05 14.15 14.00 14.10 0.05 -0.35% 14.10 207 14.15 530 13.18
2016-03-02 5880 8039407 2534 114230792 14.15 14.25 14.10 14.25 0.15 1.06% 14.25 500 14.30 1529 13.32
2016-03-03 5880 11635395 3308 166705653 14.20 14.40 14.20 14.40 0.15 1.05% 14.35 408 14.40 1347 13.46
2016-03-04 5880 7426958 2358 106702734 14.35 14.40 14.30 14.35 0.05 -0.35% 14.35 361 14.40 1105 13.41
2016-03-07 5880 9310962 2351 133918064 14.35 14.45 14.30 14.40 0.05 0.35% 14.40 901 14.45 3707 13.46
2016-03-08 5880 9055191 2080 129907663 14.40 14.40 14.25 14.40 0.00 0% 14.40 481 14.45 2478 13.46
2016-03-09 5880 6905774 1806 98257568 14.30 14.35 14.15 14.20 0.20 -1.39% 14.20 1848 14.25 2 13.27
2016-03-10 5880 8712872 2469 125070829 14.20 14.45 14.20 14.40 0.20 1.41% 14.40 730 14.45 3622 13.46
2016-03-11 5880 9338084 2246 134543615 14.40 14.45 14.30 14.45 0.05 0.35% 14.40 175 14.45 1140 13.50
2016-03-14 5880 9857903 2866 142385205 14.45 14.50 14.35 14.45 0.00 0% 14.40 51 14.45 2059 13.50
2016-03-15 5880 10850738 2723 154971419 14.40 14.40 14.15 14.30 0.15 -1.04% 14.25 5 14.30 2178 13.36
2016-03-16 5880 6618668 1855 94742594 14.20 14.35 14.20 14.30 0.00 0% 14.25 1801 14.30 607 13.36
2016-03-17 5880 16316644 3068 235267844 14.35 14.50 14.30 14.45 0.15 1.05% 14.45 340 14.50 3926 13.50
2016-03-18 5880 16032640 3320 232156101 14.40 14.50 14.35 14.50 0.05 0.35% 14.50 985 14.55 4275 13.55
2016-03-21 5880 9370685 2109 134630035 14.50 14.50 14.30 14.45 0.05 -0.34% 14.40 190 14.45 914 13.50
2016-03-22 5880 8186571 2012 117836970 14.45 14.45 14.30 14.45 0.00 0% 14.40 260 14.45 868 13.50
2016-03-23 5880 6152690 1645 89033168 14.45 14.50 14.40 14.50 0.05 0.35% 14.45 338 14.50 65 13.55
2016-03-24 5880 6452470 2354 92950391 14.45 14.45 14.35 14.45 0.05 -0.34% 14.40 369 14.45 511 13.50
2016-03-25 5880 2908590 796 41868213 14.45 14.45 14.35 14.40 0.05 -0.35% 14.40 14 14.45 1063 13.46
2016-03-28 5880 5022143 1233 71971958 14.40 14.40 14.25 14.35 0.05 -0.35% 14.30 1078 14.35 62 13.41
2016-03-29 5880 9001088 1935 129148822 14.35 14.40 14.25 14.40 0.05 0.35% 14.35 121 14.40 1126 13.46
2016-03-30 5880 10345492 2284 149308256 14.35 14.50 14.30 14.45 0.05 0.35% 14.40 1005 14.45 385 13.50
2016-03-31 5880 12426734 2420 179303994 14.45 14.50 14.35 14.40 0.05 -0.35% 14.35 2357 14.40 129 12.20
2016-04-01 5880 7437445 3109 106654350 14.35 14.40 14.30 14.35 0.05 -0.35% 14.30 1593 14.35 450 12.16
2016-04-06 5880 11672190 3620 167002433 14.30 14.45 14.25 14.30 0.05 -0.35% 14.30 119 14.35 1589 12.12
2016-04-07 5880 10524278 2280 149395125 14.30 14.30 14.10 14.20 0.10 -0.7% 14.15 1060 14.20 1222 12.03
2016-04-08 5880 10394142 2575 146737587 14.05 14.20 14.05 14.20 0.00 0% 14.15 65 14.20 1369 12.03
2016-04-11 5880 8006589 1710 113533139 14.20 14.35 14.05 14.20 0.00 0% 14.15 2615 14.20 39 12.03
2016-04-12 5880 4852835 1282 68942233 14.25 14.30 14.10 14.20 0.00 0% 14.15 1808 14.20 81 12.03
2016-04-13 5880 12489006 2621 178558355 14.20 14.35 14.10 14.35 0.15 1.06% 14.30 6 14.35 1288 12.16
2016-04-14 5880 8440862 2173 121255584 14.35 14.40 14.30 14.35 0.00 0% 14.35 464 14.40 1178 12.16
2016-04-15 5880 8533412 2176 122500571 14.40 14.40 14.30 14.35 0.00 0% 14.30 991 14.35 364 12.16
2016-04-18 5880 5051730 1829 72600447 14.30 14.40 14.30 14.40 0.05 0.35% 14.35 325 14.40 1237 12.20
2016-04-19 5880 4868565 1576 69999658 14.45 14.45 14.30 14.35 0.05 -0.35% 14.30 721 14.35 1285 12.16
2016-04-20 5880 10645251 3522 151978753 14.40 14.45 14.15 14.20 0.15 -1.05% 14.15 491 14.20 161 12.03
2016-04-21 5880 5733288 1859 81331267 14.20 14.25 14.15 14.20 0.00 0% 14.20 771 14.25 1592 12.03
2016-04-22 5880 5462858 1787 77798908 14.20 14.30 14.15 14.30 0.10 0.7% 14.25 254 14.30 299 12.12
2016-04-25 5880 3871699 1072 55498866 14.30 14.40 14.20 14.35 0.05 0.35% 14.35 118 14.40 1840 12.16
2016-04-26 5880 5108581 1489 73213634 14.35 14.40 14.25 14.35 0.00 0% 14.30 552 14.35 43 12.16
2016-04-27 5880 8076245 2194 115533033 14.35 14.40 14.25 14.25 0.10 -0.7% 14.20 1821 14.25 1327 12.08
2016-04-28 5880 9260407 2564 131261833 14.30 14.35 14.10 14.15 0.10 -0.7% 14.10 2016 14.15 519 11.99
2016-04-29 5880 9713086 2293 137864250 14.10 14.25 14.10 14.25 0.10 0.71% 14.20 193 14.25 251 12.08
2016-05-03 5880 8229005 1750 116782342 14.25 14.30 14.10 14.15 0.10 -0.7% 14.15 313 14.20 506 11.99
2016-05-04 5880 12314577 2839 173801224 14.15 14.20 14.05 14.20 0.05 0.35% 14.15 6 14.20 1664 12.03
2016-05-05 5880 9574260 3093 134385877 14.05 14.10 14.00 14.00 0.20 -1.41% 14.00 1158 14.05 483 11.86
2016-05-06 5880 11667013 3765 161627110 13.95 13.95 13.80 13.80 0.20 -1.43% 13.80 1967 13.85 48 11.69
2016-05-09 5880 6781000 2102 93489782 13.85 13.90 13.70 13.85 0.05 0.36% 13.80 62 13.85 734 11.74
2016-05-10 5880 6772517 2368 93431166 13.80 13.90 13.70 13.75 0.10 -0.72% 13.75 1955 13.85 412 11.65
2016-05-11 5880 8803685 2989 120769040 13.80 13.90 13.65 13.70 0.05 -0.36% 13.70 196 13.75 196 11.61
2016-05-12 5880 4392110 1396 60358403 13.70 13.85 13.65 13.80 0.10 0.73% 13.75 189 13.80 125 11.69
2016-05-13 5880 12875575 3713 175286387 13.70 13.70 13.55 13.70 0.10 -0.72% 13.65 2 13.70 525 11.61
2016-05-16 5880 6152348 2524 83509306 13.60 13.65 13.50 13.55 0.15 -1.09% 13.55 1762 13.60 709 11.48
2016-05-17 5880 6516742 2359 88762550 13.55 13.75 13.55 13.70 0.15 1.11% 13.70 358 13.75 487 11.61
2016-05-18 5880 10003802 2725 137549080 13.65 13.85 13.55 13.85 0.15 1.09% 13.80 12 13.85 456 11.74
2016-05-19 5880 9707603 2844 132260343 13.70 13.75 13.50 13.60 0.25 -1.81% 13.60 789 13.65 56 11.53
2016-05-20 5880 4511567 1094 61581653 13.65 13.75 13.60 13.60 0.00 0% 13.60 969 13.65 145 11.53
2016-05-23 5880 8614671 2239 118692464 13.60 13.90 13.55 13.85 0.25 1.84% 13.80 2642 13.85 340 11.74
2016-05-24 5880 3929031 1431 54135413 13.85 13.85 13.75 13.75 0.10 -0.72% 13.75 607 13.80 843 11.65
2016-05-25 5880 6004602 1823 83129465 13.80 13.90 13.75 13.85 0.10 0.73% 13.80 1366 13.85 316 11.35
2016-05-26 5880 4639850 1661 64358185 13.85 13.90 13.80 13.90 0.05 0.36% 13.85 176 13.90 357 11.39
2016-05-27 5880 4993782 1489 69666298 13.95 14.00 13.90 14.00 0.10 0.72% 13.95 365 14.00 1160 11.48
2016-05-30 5880 8086042 2262 113765156 14.00 14.20 13.95 14.10 0.10 0.71% 14.10 2187 14.15 381 11.56
2016-05-31 5880 17224204 2233 245350858 14.10 14.30 14.00 14.30 0.20 1.42% 14.20 888 14.30 2232 11.72
2016-06-01 5880 9635483 3631 137238550 14.20 14.30 14.15 14.25 0.05 -0.35% 14.25 292 14.30 2150 11.68
2016-06-02 5880 8793082 3237 125203290 14.30 14.30 14.15 14.20 0.05 -0.35% 14.20 501 14.25 55 11.64
2016-06-03 5880 5902128 2144 84153908 14.20 14.30 14.15 14.30 0.10 0.7% 14.25 698 14.30 2473 11.72
2016-06-04 5880 903557 410 12848497 14.25 14.25 14.20 14.20 0.10 -0.7% 14.20 409 14.25 203 11.64
2016-06-06 5880 5506198 1726 78432842 14.30 14.35 14.15 14.20 0.00 0% 14.20 164 14.25 596 11.64
2016-06-07 5880 18070250 3723 258836400 14.25 14.40 14.20 14.40 0.20 1.41% 14.35 721 14.40 1862 11.80
2016-06-08 5880 11929370 3162 171865906 14.40 14.45 14.35 14.40 0.00 0% 14.35 700 14.40 406 11.80
2016-06-13 5880 9328363 2608 132261585 14.35 14.40 14.10 14.20 0.20 -1.39% 14.15 50 14.20 216 11.64
2016-06-14 5880 4314737 1472 61343598 14.15 14.30 14.15 14.30 0.10 0.7% 14.25 23 14.30 1119 11.72
2016-06-15 5880 7090860 1931 101184793 14.25 14.30 14.15 14.30 0.00 0% 14.30 152 14.35 1423 11.72
2016-06-16 5880 5683000 2014 80446623 14.25 14.30 14.10 14.10 0.20 -1.4% 14.10 2221 14.15 288 11.56
2016-06-17 5880 8678028 2393 123817228 14.20 14.30 14.15 14.30 0.20 1.42% 14.25 407 14.30 778 11.72
2016-06-20 5880 4147075 1645 59225998 14.30 14.30 14.20 14.30 0.00 0% 14.25 934 14.30 150 11.72
2016-06-21 5880 7414175 2051 105899913 14.25 14.35 14.20 14.35 0.05 0.35% 14.30 217 14.35 1152 11.76
2016-06-22 5880 7330889 1830 104762142 14.30 14.35 14.20 14.35 0.00 0% 14.30 33 14.35 1621 11.76
2016-06-23 5880 4149893 1250 59306162 14.25 14.35 14.25 14.30 0.05 -0.35% 14.30 428 14.35 1227 11.72
2016-06-24 5880 14571108 3190 205677041 14.30 14.35 14.00 14.00 0.30 -2.1% 14.00 1642 14.05 316 11.48
2016-06-27 5880 6823261 1896 95426390 13.85 14.10 13.85 14.05 0.05 0.36% 14.05 458 14.10 426 11.52
2016-06-28 5880 3414970 739 47885101 14.00 14.10 13.95 14.05 0.00 0% 14.05 308 14.10 1184 11.52
2016-06-29 5880 4326743 1096 61294160 14.10 14.20 14.05 14.20 0.15 1.07% 14.15 413 14.20 422 11.64
2016-06-30 5880 10476396 2648 148541732 14.20 14.25 14.05 14.20 0.00 0% 14.15 34 14.20 105 11.64
2016-07-01 5880 7441646 2848 106535928 14.25 14.35 14.20 14.35 0.15 1.06% 14.30 726 14.35 1207 11.76
2016-07-04 5880 5700700 1722 81802663 14.35 14.40 14.30 14.35 0.00 0% 14.30 874 14.35 354 11.76
2016-07-06 5880 8039073 2426 114015121 14.30 14.30 14.10 14.20 0.15 -1.05% 14.15 321 14.20 621 11.64
2016-07-07 5880 3101469 1136 44132172 14.20 14.30 14.15 14.20 0.00 0% 14.20 238 14.25 279 11.64
2016-07-11 5880 10260717 3103 147714898 14.30 14.45 14.30 14.40 0.20 1.41% 14.35 2455 14.40 486 11.80
2016-07-12 5880 12355591 3925 178776539 14.40 14.50 14.35 14.50 0.10 0.69% 14.45 1030 14.50 2110 11.89
2016-07-13 5880 11021376 3621 159907232 14.50 14.55 14.45 14.55 0.05 0.34% 14.55 1139 14.60 3070 11.93
2016-07-14 5880 11632676 4019 169910794 14.55 14.65 14.45 14.65 0.10 0.69% 14.60 398 14.65 789 12.01
2016-07-15 5880 15844184 4560 233900363 14.60 14.85 14.60 14.80 0.15 1.02% 14.80 300 14.85 2816 12.13
2016-07-18 5880 16867093 4055 251232220 14.80 14.95 14.75 14.95 0.15 1.01% 14.90 1087 14.95 353 12.25
2016-07-19 5880 18174245 3927 272098741 14.95 15.00 14.90 15.00 0.05 0.33% 14.95 961 15.00 1918 12.30
2016-07-20 5880 11967991 3502 178674681 14.95 15.00 14.85 14.95 0.05 -0.33% 14.90 1094 14.95 203 12.25
2016-07-21 5880 13305270 2856 199017418 14.95 15.00 14.90 14.95 0.00 0% 14.90 900 14.95 93 12.25
2016-07-22 5880 7730465 2002 115342089 14.95 14.95 14.85 14.95 0.00 0% 14.90 39 14.95 6681 12.25
2016-07-25 5880 12036728 2389 178447590 14.90 14.95 14.70 14.90 0.05 -0.33% 14.85 675 14.90 5002 12.21
2016-07-26 5880 6696509 1687 99715366 14.85 14.90 14.85 14.90 0.00 0% 14.85 702 14.90 296 12.21
2016-07-27 5880 7299373 1627 108697187 14.90 14.90 14.85 14.90 0.00 0% 14.85 1479 14.90 6376 12.21
2016-07-28 5880 18192072 2527 271208780 14.90 14.95 14.85 14.95 0.05 0.34% 14.90 890 14.95 949 12.25
2016-07-29 5880 18904348 2770 283212642 14.90 15.05 14.90 14.95 0.00 0% 14.95 1451 15.00 965 12.25
2016-08-01 5880 18403353 3327 275972619 14.95 15.05 14.90 15.00 0.05 0.33% 14.95 1351 15.00 851 12.30
2016-08-02 5880 11130169 2099 166874418 15.00 15.05 14.95 14.95 0.05 -0.33% 14.95 1978 15.00 2836 12.25
2016-08-03 5880 7272889 1727 108542386 14.95 14.95 14.85 14.95 0.00 0% 14.90 2355 14.95 5850 12.25
2016-08-04 5880 7991576 2021 119168584 14.95 15.00 14.85 14.95 0.00 0% 14.90 378 14.95 3298 12.25
2016-08-05 5880 17799765 3412 266313175 14.95 15.00 14.90 15.00 0.05 0.33% 14.95 221 15.00 13296 12.30
2016-08-08 5880 32259603 4332 485193518 15.00 15.10 15.00 15.10 0.10 0.67% 15.05 2146 15.10 2444 12.38
2016-08-09 5880 36240358 5410 547369450 15.10 15.15 15.05 15.15 0.05 0.33% 15.10 1280 15.15 2230 12.42
2016-08-10 5880 46173704 6492 654462478 14.10 14.30 14.10 14.30 0.00 -5.61% 14.30 211 14.35 571 11.72
2016-08-11 5880 14297910 3262 203585519 14.30 14.30 14.15 14.30 0.00 0% 14.25 921 14.30 1465 11.72
2016-08-12 5880 12867308 3387 183412931 14.30 14.30 14.20 14.30 0.00 0% 14.25 695 14.30 2223 11.72
2016-08-15 5880 6722329 2093 95701811 14.25 14.30 14.20 14.20 0.10 -0.7% 14.20 1506 14.25 351 11.64
2016-08-16 5880 11051754 3418 156522715 14.20 14.25 14.10 14.25 0.05 0.35% 14.20 9 14.25 1124 11.68
2016-08-17 5880 10351702 3687 147057777 14.25 14.25 14.10 14.25 0.00 0% 14.20 365 14.25 1787 11.68
2016-08-18 5880 5276093 1896 74959242 14.20 14.25 14.15 14.20 0.05 -0.35% 14.20 202 14.25 2605 11.64
2016-08-19 5880 12129841 2807 171137930 14.25 14.30 14.00 14.05 0.15 -1.06% 14.05 334 14.10 209 11.52
2016-08-22 5880 11280406 2823 157511234 14.00 14.00 13.90 14.00 0.05 -0.36% 13.95 1217 14.00 192 11.48
2016-08-23 5880 7446491 1937 104665672 14.00 14.10 13.95 14.05 0.05 0.36% 14.00 1638 14.05 13 11.52
2016-08-24 5880 6364987 2094 89086468 14.10 14.10 13.95 13.95 0.10 -0.71% 13.95 1733 14.00 191 11.43
2016-08-25 5880 7685943 2207 108075053 13.95 14.10 13.95 14.10 0.15 1.08% 14.10 176 14.15 1602 11.56
2016-08-26 5880 5068328 1500 71415759 14.10 14.15 14.00 14.15 0.05 0.35% 14.10 13 14.15 3225 11.60
2016-08-29 5880 7549680 1799 106263383 14.15 14.15 13.95 14.15 0.00 0% 14.10 15 14.15 2140 11.60
2016-08-30 5880 6829770 1808 96433413 14.15 14.15 14.05 14.15 0.00 0% 14.10 475 14.15 338 11.41
2016-08-31 5880 15311598 2079 214142631 14.05 14.15 13.95 13.95 0.20 -1.41% 13.95 2090 14.00 429 11.25
2016-09-01 5880 10770871 3169 150096018 13.95 14.05 13.85 14.05 0.10 0.72% 14.00 565 14.05 1005 11.33
2016-09-02 5880 3381946 1406 47263744 14.00 14.05 13.95 13.95 0.10 -0.71% 13.95 1151 14.00 939 11.25
2016-09-05 5880 6879704 1270 96775345 14.05 14.10 14.00 14.10 0.15 1.08% 14.05 676 14.10 2310 11.37
2016-09-06 5880 8259772 1899 116530004 14.05 14.15 14.00 14.15 0.05 0.35% 14.10 1197 14.15 185 11.41
2016-09-07 5880 8148008 2121 115423268 14.15 14.20 14.10 14.20 0.05 0.35% 14.15 670 14.20 1815 11.45
2016-09-08 5880 5396549 1664 76625371 14.20 14.25 14.15 14.25 0.05 0.35% 14.20 68 14.25 2681 11.49
2016-09-09 5880 6697971 1907 94348216 14.15 14.15 14.05 14.10 0.15 -1.05% 14.05 2160 14.10 334 11.37
2016-09-10 5880 4905704 1347 68644006 14.00 14.05 13.95 14.00 0.10 -0.71% 14.00 34 14.05 556 11.29
2016-09-12 5880 10058247 2644 140069322 13.95 14.00 13.90 13.90 0.10 -0.71% 13.90 2728 13.95 152 11.21
2016-09-13 5880 9304256 2984 129262345 13.90 13.95 13.85 13.85 0.05 -0.36% 13.85 2940 13.90 84 11.17
2016-09-14 5880 14235801 3704 196814047 13.85 13.90 13.80 13.80 0.05 -0.36% 13.80 4613 13.85 600 11.13
2016-09-19 5880 8086010 2317 112395071 13.85 13.95 13.80 13.95 0.15 1.09% 13.90 2372 13.95 418 11.25
2016-09-20 5880 4454295 1073 62043180 13.95 14.00 13.90 13.90 0.05 -0.36% 13.90 2091 13.95 1064 11.21
2016-09-21 5880 6237882 2104 86994848 13.90 14.00 13.85 13.95 0.05 0.36% 13.95 355 14.00 3281 11.25
2016-09-22 5880 5501739 1744 76651396 13.95 14.00 13.90 13.90 0.05 -0.36% 13.90 1157 13.95 384 11.21
2016-09-23 5880 6985353 2306 97562142 13.95 14.00 13.90 14.00 0.10 0.72% 13.95 1166 14.00 2860 11.29
2016-09-26 5880 3545442 1047 49431388 13.95 13.95 13.90 13.95 0.05 -0.36% 13.90 1826 13.95 401 11.25
2016-09-29 5880 11453753 3321 160470042 14.00 14.05 13.90 14.00 0.05 0.36% 14.00 960 14.05 316 11.29
2016-09-30 5880 8841613 2713 122828082 13.95 14.00 13.85 13.85 0.15 -1.07% 13.85 2939 13.90 700 11.17
2016-10-03 5880 3778896 1177 52472894 13.95 13.95 13.85 13.85 0.00 0% 13.85 3981 13.90 344 11.17
2016-10-04 5880 5615689 1817 78187812 13.85 13.95 13.85 13.95 0.10 0.72% 13.90 711 13.95 331 11.25
2016-10-05 5880 3048764 1018 42417938 13.90 13.95 13.85 13.95 0.00 0% 13.90 457 13.95 2596 11.25
2016-10-06 5880 5165076 1627 71753553 13.95 13.95 13.85 13.90 0.05 -0.36% 13.85 3066 13.90 632 11.21
2016-10-07 5880 9313093 3208 128805445 13.90 13.90 13.80 13.80 0.10 -0.72% 13.80 1862 13.85 20 11.13
2016-10-11 5880 8894816 2182 123350919 13.90 13.90 13.80 13.90 0.10 0.72% 13.85 606 13.90 442 11.21
2016-10-12 5880 4572682 1647 63403579 13.85 13.90 13.80 13.90 0.00 0% 13.85 738 13.90 1339 11.21
2016-10-13 5880 12606451 3599 174226271 13.90 13.90 13.75 13.85 0.05 -0.36% 13.80 756 13.85 998 11.17
2016-10-14 5880 5911730 1543 81502752 13.80 13.85 13.75 13.75 0.10 -0.72% 13.75 1965 13.80 540 11.09
2016-10-17 5880 8052758 2089 111061333 13.80 13.85 13.70 13.85 0.10 0.73% 13.80 312 13.85 112 11.17
2016-10-18 5880 4264128 1253 58992783 13.85 13.85 13.80 13.85 0.00 0% 13.80 1127 13.85 97 11.17
2016-10-19 5880 6804321 1621 94326802 13.85 13.90 13.80 13.85 0.00 0% 13.85 822 13.90 1841 11.17
2016-10-20 5880 4245692 1322 58822808 13.85 13.90 13.80 13.90 0.05 0.36% 13.85 1137 13.90 1798 11.21
2016-10-21 5880 3569974 1177 49550187 13.90 13.90 13.80 13.90 0.00 0% 13.85 556 13.90 1090 11.21
2016-10-24 5880 4141630 1008 57497841 13.90 13.90 13.85 13.90 0.00 0% 13.85 2081 13.90 1649 11.21
2016-10-25 5880 8206821 1675 113872805 13.90 13.95 13.85 13.85 0.05 -0.36% 13.85 1516 13.90 597 11.17
2016-10-26 5880 6478343 1473 89913926 13.85 13.90 13.85 13.90 0.05 0.36% 13.90 472 13.95 1985 11.21
2016-10-27 5880 8396257 2214 116439137 13.90 13.90 13.85 13.85 0.05 -0.36% 13.85 249 13.90 400 11.17
2016-10-28 5880 4938913 1574 68770593 13.90 13.95 13.85 13.95 0.10 0.72% 13.90 593 13.95 1399 11.25
2016-10-31 5880 6073200 1914 84120140 13.85 13.95 13.80 13.85 0.10 -0.72% 13.85 317 13.90 349 11.17
2016-11-01 5880 2958921 938 40993711 13.85 13.90 13.80 13.85 0.00 0% 13.85 700 13.90 610 11.17
2016-11-02 5880 4116394 1259 56909362 13.80 13.85 13.80 13.85 0.00 0% 13.80 2451 13.85 752 11.17
2016-11-03 5880 9067291 2119 125106638 13.80 13.85 13.75 13.80 0.05 -0.36% 13.75 1728 13.80 632 11.13
2016-11-04 5880 17295541 3931 237114481 13.80 13.80 13.65 13.70 0.10 -0.72% 13.70 192 13.75 2234 11.05
2016-11-07 5880 11984770 2568 164231349 13.75 13.80 13.65 13.75 0.05 0.36% 13.70 589 13.75 3024 11.09
2016-11-08 5880 7782368 1897 107510175 13.80 13.90 13.75 13.90 0.15 1.09% 13.85 597 13.90 874 11.21
2016-11-09 5880 17411512 4476 239025841 13.90 13.95 13.60 13.65 0.25 -1.8% 13.65 322 13.70 456 11.01
2016-11-10 5880 6823784 1987 94119024 13.80 13.85 13.75 13.75 0.10 0.73% 13.75 2428 13.80 43 11.09
2016-11-11 5880 13902347 4246 190083819 13.70 13.75 13.65 13.65 0.10 -0.73% 13.60 5229 13.65 354 11.01
2016-11-14 5880 13461762 3405 183825959 13.65 13.75 13.60 13.60 0.05 -0.37% 13.60 6587 13.65 13 10.97
2016-11-15 5880 9046251 2662 123576095 13.60 13.75 13.60 13.65 0.05 0.37% 13.65 152 13.70 451 11.01
2016-11-16 5880 8699236 2557 119018101 13.70 13.75 13.65 13.65 0.00 0% 13.65 1209 13.70 665 11.01
2016-11-17 5880 7666067 1801 104852295 13.65 13.75 13.60 13.70 0.05 0.37% 13.65 2763 13.70 683 11.05
2016-11-18 5880 9983822 3777 136498878 13.70 13.75 13.65 13.70 0.00 0% 13.65 1810 13.70 580 11.05
2016-11-21 5880 7382221 2021 101423196 13.70 13.80 13.65 13.80 0.10 0.73% 13.75 730 13.80 2270 11.13
2016-11-22 5880 9991742 2491 137328450 13.80 13.80 13.70 13.70 0.10 -0.72% 13.70 2698 13.75 124 11.05
2016-11-23 5880 8086544 2344 111281585 13.70 13.80 13.65 13.80 0.10 0.73% 13.75 1177 13.80 3293 11.13
2016-11-24 5880 8267232 1992 114062945 13.80 13.85 13.75 13.80 0.00 0% 13.80 207 13.85 2449 11.13
2016-11-25 5880 5696145 1295 78762562 13.80 13.85 13.80 13.85 0.05 0.36% 13.80 1645 13.85 1153 11.17
2016-11-28 5880 21349156 3941 298940484 13.85 14.10 13.85 14.05 0.20 1.44% 14.00 450 14.05 2021 11.33
2016-11-29 5880 16410502 3339 229294935 14.05 14.05 13.90 13.95 0.10 -0.71% 13.90 1855 13.95 1089 11.92
2016-11-30 5880 23645899 2479 331877686 13.95 14.05 13.95 14.05 0.10 0.72% 14.00 2908 14.05 379 12.01
2016-12-01 5880 8696803 2260 122216892 14.05 14.10 14.00 14.00 0.05 -0.36% 14.00 1627 14.05 301 11.97
2016-12-02 5880 10148199 1995 142281486 14.00 14.10 13.95 14.00 0.00 0% 14.00 253 14.05 486 11.97
2016-12-05 5880 7635186 2232 106394000 14.00 14.05 13.90 13.90 0.10 -0.71% 13.90 1158 13.95 654 11.88
2016-12-06 5880 8400353 2139 117589379 14.05 14.05 13.95 14.00 0.10 0.72% 13.95 900 14.00 1086 11.97
2016-12-07 5880 6508244 1583 91106366 14.05 14.05 13.95 14.00 0.00 0% 13.95 2030 14.00 54 11.97
2016-12-08 5880 25836690 6011 366530431 14.05 14.25 14.05 14.25 0.25 1.79% 14.20 505 14.25 238 12.18
2016-12-09 5880 12761410 3180 182159105 14.25 14.30 14.20 14.30 0.05 0.35% 14.25 2678 14.30 3259 12.22
2016-12-12 5880 9127372 1979 130406036 14.30 14.35 14.25 14.30 0.00 0% 14.25 1102 14.30 3181 12.22
2016-12-13 5880 8969464 3330 127996938 14.25 14.30 14.20 14.30 0.00 0% 14.25 969 14.30 3426 12.22
2016-12-14 5880 6326379 1633 90190322 14.30 14.35 14.20 14.20 0.10 -0.7% 14.20 1092 14.25 736 12.14
2016-12-15 5880 9572445 1709 135774487 14.15 14.25 14.10 14.20 0.00 0% 14.20 532 14.25 735 12.14
2016-12-16 5880 14818241 1925 209026942 14.20 14.20 14.05 14.05 0.15 -1.06% 14.05 2394 14.10 9 12.01
2016-12-19 5880 8811294 1728 123419266 14.05 14.10 14.00 14.00 0.05 -0.36% 14.00 196 14.05 1339 11.97
2016-12-20 5880 8730377 1737 122007828 14.00 14.05 13.95 14.00 0.00 0% 13.95 287 14.00 1722 11.97
2016-12-21 5880 10839237 2273 151367918 14.00 14.00 13.90 13.95 0.05 -0.36% 13.95 526 14.00 1580 11.92
2016-12-22 5880 11213241 2568 156150907 13.95 14.00 13.90 13.90 0.05 -0.36% 13.90 2157 13.95 663 11.88
2016-12-23 5880 8381377 2480 116390306 13.90 13.95 13.85 13.85 0.05 -0.36% 13.85 3004 13.90 966 11.84
2016-12-26 5880 3948170 1064 54885284 13.85 13.95 13.85 13.95 0.10 0.72% 13.90 1412 13.95 470 11.92
2016-12-27 5880 7693504 1428 106816384 13.95 13.95 13.80 13.90 0.05 -0.36% 13.85 1405 13.90 627 11.88
2016-12-28 5880 7008004 1347 98048356 13.90 14.05 13.90 14.05 0.15 1.08% 14.00 788 14.05 759 12.01
2016-12-29 5880 6513610 1511 90849984 14.00 14.00 13.90 13.95 0.10 -0.71% 13.95 377 14.00 852 11.92
2016-12-30 5880 7770475 2153 109064550 14.00 14.10 13.95 14.05 0.10 0.72% 14.00 1524 14.05 13 12.01