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　　14.05
0
0%		14.05
0
0%		14.15
0.1
0.71%		14.15
0
0%		 　14.15
0
0%		14.20
0.05
0.35%		14.25
0.05
0.35%		14.30
0.05
0.35%		14.30
0
0%		 　14.20
-0.1
-0.7%		14.15
-0.05
-0.35%		14.15
0
0%		14.15
0
0%		14.20
0.05
0.35%		 　14.30
0.1
0.7%		14.30
0
0%		 14.2
2 月　14.20
-0.1
-0.7%		14.25
0.05
0.35%		 　14.45
0.2
1.4%		14.60
0.15
1.04%		14.65
0.05
0.34%		14.65
0
0%		14.70
0.05
0.34%		 　14.70
0
0%		14.75
0.05
0.34%		14.90
0.15
1.02%		14.90
0
0%		14.85
-0.05
-0.34%		14.90
0.05
0.34%		 14.80
-0.1
-0.67%		14.80
0
0%		14.85
0.05
0.34%		14.70
-0.15
-1.01%		14.65
-0.05
-0.34%		 14.67
3 月14.65
0
0%		14.75
0.1
0.68%		14.75
0
0%		 　14.75
0
0%		14.80
0.05
0.34%		14.75
-0.05
-0.34%		14.75
0
0%		14.70
-0.05
-0.34%		 　14.80
0.1
0.68%		14.80
0
0%		14.85
0.05
0.34%		14.90
0.05
0.34%		14.90
0
0%		 　14.85
-0.05
-0.34%		14.90
0.05
0.34%		14.90
0
0%		14.90
0
0%		14.90
0
0%		 　14.90
0
0%		15.05
0.15
1.01%		15.20
0.15
1%		15.15
-0.05
-0.33%		15.10
-0.05
-0.33%		14.86
4 月 　　　15.25
0.15
0.99%		15.30
0.05
0.33%		15.35
0.05
0.33%		 　15.35
0
0%		15.45
0.1
0.65%		15.35
-0.1
-0.65%		15.45
0.1
0.65%		15.20
-0.25
-1.62%		 　15.20
0
0%		15.25
0.05
0.33%		15.10
-0.15
-0.98%		15.00
-0.1
-0.66%		15.20
0.2
1.33%		 　15.25
0.05
0.33%		15.30
0.05
0.33%		15.45
0.15
0.98%		15.35
-0.1
-0.65%		15.35
0
0%		 15.3
5 月　15.45
0.1
0.65%		15.50
0.05
0.32%		15.60
0.1
0.65%		15.55
-0.05
-0.32%		 　15.60
0.05
0.32%		15.65
0.05
0.32%		15.60
-0.05
-0.32%		15.60
0
0%		15.60
0
0%		 　15.65
0.05
0.32%		15.65
0
0%		15.70
0.05
0.32%		15.65
-0.05
-0.32%		15.65
0
0%		 　15.65
0
0%		15.65
0
0%		15.60
-0.05
-0.32%		15.70
0.1
0.64%		15.70
0
0%		 15.55
-0.15
-0.96%		15.61
6 月15.65
0.1
0.64%		15.65
0
0%		15.65
0
0%		 　15.80
0.15
0.96%		15.75
-0.05
-0.32%		15.80
0.05
0.32%		15.75
-0.05
-0.32%		 　15.80
0.05
0.32%		15.75
-0.05
-0.32%		15.70
-0.05
-0.32%		15.70
0
0%		15.70
0
0%		 　15.70
0
0%		15.65
-0.05
-0.32%		15.75
0.1
0.64%		15.70
-0.05
-0.32%		15.70
0
0%		 　15.90
0.2
1.27%		15.95
0.05
0.31%		16.00
0.05
0.31%		16.15
0.15
0.94%		16.15
0
0%		 15.81
7 月　　16.25
0.1
0.62%		16.20
-0.05
-0.31%		16.30
0.1
0.62%		16.30
0
0%		16.30
0
0%		 　16.20
-0.1
-0.61%		16.30
0.1
0.62%		16.40
0.1
0.61%		16.45
0.05
0.3%		16.45
0
0%		 　16.65
0.2
1.22%		16.70
0.05
0.3%		16.60
-0.1
-0.6%		16.50
-0.1
-0.6%		16.45
-0.05
-0.3%		 　16.50
0.05
0.3%		16.50
0
0%		16.40
-0.1
-0.61%		16.55
0.15
0.91%		16.40
-0.15
-0.91%		 16.50
0.1
0.61%		16.43
8 月16.55
0.05
0.3%		16.65
0.1
0.6%		16.60
-0.05
-0.3%		16.70
0.1
0.6%		 　16.85
0.15
0.9%		16.85
0
0%		16.75
-0.1
-0.59%		16.55
-0.2
-1.19%		16.60
0.05
0.3%		 　16.45
-0.15
-0.9%		16.45
0
0%		15.40
-1.05
-6.38%		15.65
0.25
1.62%		15.55
-0.1
-0.64%		 　15.65
0.1
0.64%		15.65
0
0%		15.70
0.05
0.32%		15.80
0.1
0.64%		15.80
0
0%		 　15.90
0.1
0.63%		15.85
-0.05
-0.31%		15.85
0
0%		15.90
0.05
0.32%		16.17
9 月15.95
0.05
0.31%		 　15.80
-0.15
-0.94%		15.85
0.05
0.32%		15.80
-0.05
-0.32%		15.75
-0.05
-0.32%		15.85
0.1
0.63%		 　15.80
-0.05
-0.32%		15.85
0.05
0.32%		15.75
-0.1
-0.63%		15.90
0.15
0.95%		15.90
0
0%		 　15.90
0
0%		15.75
-0.15
-0.94%		15.60
-0.15
-0.95%		15.65
0.05
0.32%		15.55
-0.1
-0.64%		 　15.55
0
0%		15.65
0.1
0.64%		15.75
0.1
0.64%		15.60
-0.15
-0.95%		15.65
0.05
0.32%		15.65
0
0%		 15.75
10 月　15.65
0
0%		15.70
0.05
0.32%		 15.80
0.1
0.64%		15.85
0.05
0.32%		 　　　15.95
0.1
0.63%		16.10
0.15
0.94%		16.20
0.1
0.62%		 　16.15
-0.05
-0.31%		16.25
0.1
0.62%		16.15
-0.1
-0.62%		16.25
0.1
0.62%		16.15
-0.1
-0.62%		 　16.15
0
0%		16.30
0.15
0.93%		16.40
0.1
0.61%		16.25
-0.15
-0.91%		16.30
0.05
0.31%		 　16.30
0
0%		16.30
0
0%		16.11
11 月16.35
0.05
0.31%		16.30
-0.05
-0.31%		16.35
0.05
0.31%		 　16.35
0
0%		16.30
-0.05
-0.31%		16.30
0
0%		16.30
0
0%		16.30
0
0%		 　16.25
-0.05
-0.31%		16.30
0.05
0.31%		16.35
0.05
0.31%		16.25
-0.1
-0.61%		16.25
0
0%		 　16.25
0
0%		16.35
0.1
0.62%		16.55
0.2
1.22%		16.55
0
0%		16.45
-0.1
-0.6%		 　16.35
-0.1
-0.61%		16.50
0.15
0.92%		16.45
-0.05
-0.3%		16.35
-0.1
-0.61%		 16.35
12 月16.45
0.1
0.61%		 　16.55
0.1
0.61%		16.55
0
0%		16.50
-0.05
-0.3%		16.45
-0.05
-0.3%		16.45
0
0%		 　16.40
-0.05
-0.3%		16.50
0.1
0.61%		16.50
0
0%		16.45
-0.05
-0.3%		16.50
0.05
0.3%		 　16.50
0
0%		16.55
0.05
0.3%		16.45
-0.1
-0.6%		16.50
0.05
0.3%		16.50
0
0%		 　16.45
-0.05
-0.3%		16.45
0
0%		16.50
0.05
0.3%		16.55
0.05
0.3%		16.60
0.05
0.3%		　　16.49

說明:最高漲幅:1.62%最低跌幅:-6.38% 最高價:16.85最低價:14.05平均價:15.64,灰色底表示週末,漲132天(12.1)元,跌92天(-9.15)元,平盤92天
2%=1,1%=73,0%=150,-0%=1,-1%=1,-2%=41,-3%=49,

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
2017-01-03 5880 2097635 692 29418390 14.05 14.05 14.00 14.05 0.00 0% 14.00 730 14.05 957 12.01
2017-01-04 5880 4928618 1710 69213784 14.05 14.10 14.00 14.05 0.00 0% 14.00 1996 14.05 264 12.01
2017-01-05 5880 13372538 2528 188934507 14.05 14.20 14.00 14.15 0.10 0.71% 14.10 402 14.15 967 12.09
2017-01-06 5880 5519133 1491 78146999 14.15 14.20 14.10 14.15 0.00 0% 14.15 1189 14.20 3217 12.09
2017-01-09 5880 4624127 1193 65509467 14.20 14.25 14.10 14.15 0.00 0% 14.15 508 14.20 3247 12.09
2017-01-10 5880 6374172 1396 90279388 14.15 14.20 14.10 14.20 0.05 0.35% 14.15 964 14.20 885 12.14
2017-01-11 5880 6844181 2172 97357230 14.20 14.25 14.15 14.25 0.05 0.35% 14.20 1556 14.25 2301 12.18
2017-01-12 5880 13691409 3301 195336973 14.25 14.30 14.20 14.30 0.05 0.35% 14.25 1004 14.30 4559 12.22
2017-01-13 5880 6773064 1449 96663123 14.30 14.30 14.20 14.30 0.00 0% 14.25 1588 14.30 2984 12.22
2017-01-16 5880 3332081 919 47265964 14.25 14.25 14.15 14.20 0.10 -0.7% 14.15 818 14.20 2151 12.14
2017-01-17 5880 5658393 983 80134319 14.20 14.20 14.15 14.15 0.05 -0.35% 14.15 1286 14.20 1727 12.09
2017-01-18 5880 6090237 1473 86267756 14.15 14.20 14.15 14.15 0.00 0% 14.15 1968 14.20 1697 12.09
2017-01-19 5880 7188469 1401 101661048 14.15 14.20 14.10 14.15 0.00 0% 14.10 4125 14.15 322 12.09
2017-01-20 5880 8307929 1509 117651215 14.15 14.20 14.10 14.20 0.05 0.35% 14.15 809 14.20 1694 12.14
2017-01-23 5880 16363818 3545 233712917 14.30 14.35 14.25 14.30 0.10 0.7% 14.25 1282 14.30 515 12.22
2017-01-24 5880 17957128 2549 257058729 14.30 14.35 14.25 14.30 0.00 0% 14.30 1883 14.35 3670 12.22
2017-02-02 5880 19862537 5055 282743469 14.25 14.30 14.20 14.20 0.10 -0.7% 14.20 4249 14.25 1130 12.14
2017-02-03 5880 9858455 2618 140398491 14.20 14.30 14.20 14.25 0.05 0.35% 14.25 1243 14.30 2775 12.18
2017-02-06 5880 19998858 3026 287751939 14.30 14.45 14.30 14.45 0.20 1.4% 14.40 1111 14.45 5732 12.35
2017-02-07 5880 15506036 3388 224965214 14.45 14.60 14.40 14.60 0.15 1.04% 14.55 915 14.60 1747 12.48
2017-02-08 5880 15570320 3532 228128745 14.60 14.75 14.60 14.65 0.05 0.34% 14.60 1752 14.65 408 12.52
2017-02-09 5880 15591277 2754 227108207 14.65 14.65 14.50 14.65 0.00 0% 14.60 15 14.65 1468 12.52
2017-02-10 5880 22030546 3509 322566187 14.65 14.70 14.60 14.70 0.05 0.34% 14.65 985 14.70 850 12.56
2017-02-13 5880 9995514 2272 146708296 14.70 14.75 14.60 14.70 0.00 0% 14.65 2157 14.70 2996 12.56
2017-02-14 5880 14449822 2614 212259336 14.70 14.75 14.65 14.75 0.05 0.34% 14.70 2007 14.75 3096 12.61
2017-02-15 5880 23771495 4724 353041380 14.75 14.95 14.70 14.90 0.15 1.02% 14.90 1016 14.95 2995 12.74
2017-02-16 5880 20370439 3696 303870576 14.95 15.00 14.85 14.90 0.00 0% 14.90 502 14.95 4281 12.74
2017-02-17 5880 14156130 2545 210282404 14.90 14.90 14.80 14.85 0.05 -0.34% 14.85 80 14.90 1499 12.69
2017-02-18 5880 2672631 860 39702683 14.85 14.90 14.80 14.90 0.05 0.34% 14.85 876 14.90 1357 12.74
2017-02-20 5880 8205107 1822 121663721 14.90 14.90 14.80 14.80 0.10 -0.67% 14.80 671 14.85 702 12.65
2017-02-21 5880 6015750 1684 89011046 14.80 14.85 14.75 14.80 0.00 0% 14.75 2325 14.80 399 12.65
2017-02-22 5880 11586625 1998 171510098 14.85 14.90 14.70 14.85 0.05 0.34% 14.80 19 14.85 2254 12.69
2017-02-23 5880 12334290 2450 181655890 14.80 14.85 14.65 14.70 0.15 -1.01% 14.70 2324 14.75 1763 12.56
2017-02-24 5880 13826924 1834 203060065 14.70 14.75 14.65 14.65 0.05 -0.34% 14.65 4698 14.70 301 12.52
2017-03-01 5880 16879973 3038 247530518 14.70 14.75 14.60 14.65 0.00 0% 14.65 162 14.70 810 12.52
2017-03-02 5880 15980908 1903 235593391 14.75 14.80 14.70 14.75 0.10 0.68% 14.70 1190 14.75 928 12.61
2017-03-03 5880 8699460 2310 128215994 14.75 14.80 14.65 14.75 0.00 0% 14.70 1352 14.75 100 12.61
2017-03-06 5880 6193122 1505 91175390 14.70 14.80 14.70 14.75 0.00 0% 14.70 224 14.75 1214 12.61
2017-03-07 5880 4183267 1243 61778386 14.75 14.80 14.70 14.80 0.05 0.34% 14.75 744 14.80 1913 12.65
2017-03-08 5880 7008164 2041 103493460 14.75 14.85 14.70 14.75 0.05 -0.34% 14.75 1143 14.80 2146 12.61
2017-03-09 5880 9977098 3432 146791545 14.75 14.80 14.65 14.75 0.00 0% 14.70 553 14.75 1115 12.61
2017-03-10 5880 8809159 2354 129416459 14.70 14.75 14.65 14.70 0.05 -0.34% 14.70 302 14.75 2394 12.56
2017-03-13 5880 7384133 1564 108874989 14.70 14.80 14.70 14.80 0.10 0.68% 14.75 237 14.80 3737 12.65
2017-03-14 5880 10191365 2225 151143642 14.80 14.90 14.75 14.80 0.00 0% 14.80 2536 14.85 745 12.65
2017-03-15 5880 8316869 2079 123282647 14.80 14.90 14.80 14.85 0.05 0.34% 14.85 124 14.90 3738 12.69
2017-03-16 5880 16666449 2815 247995703 14.90 14.90 14.85 14.90 0.05 0.34% 14.85 1131 14.90 3151 12.74
2017-03-17 5880 18382245 2829 273692923 14.90 14.90 14.85 14.90 0.00 0% 14.85 2775 14.90 7056 12.74
2017-03-20 5880 6638583 1366 98723199 14.90 14.90 14.85 14.85 0.05 -0.34% 14.85 1812 14.90 5476 12.69
2017-03-21 5880 11381844 3433 169422449 14.85 14.90 14.85 14.90 0.05 0.34% 14.90 330 14.95 2717 12.74
2017-03-22 5880 8187959 1704 121525288 14.85 14.90 14.80 14.90 0.00 0% 14.85 133 14.90 2017 12.74
2017-03-23 5880 6868933 2115 102134752 14.90 14.90 14.85 14.90 0.00 0% 14.85 967 14.90 1811 12.74
2017-03-24 5880 5952916 2062 88542943 14.85 14.90 14.85 14.90 0.00 0% 14.85 1057 14.90 1143 12.74
2017-03-27 5880 7580302 2493 112564141 14.85 14.90 14.80 14.90 0.00 0% 14.85 489 14.90 3299 12.74
2017-03-28 5880 26681038 5468 400078024 14.90 15.05 14.90 15.05 0.15 1.01% 15.00 139 15.05 3408 12.86
2017-03-29 5880 19805935 4362 299682608 15.10 15.20 15.05 15.20 0.15 1% 15.15 550 15.20 2467 12.99
2017-03-30 5880 14904623 3983 225682889 15.15 15.20 15.10 15.15 0.05 -0.33% 15.10 1749 15.15 213 13.06
2017-03-31 5880 11226050 2997 169848617 15.15 15.20 15.10 15.10 0.05 -0.33% 15.10 1808 15.15 319 13.02
2017-04-05 5880 16755820 5136 254385964 15.10 15.25 15.10 15.25 0.15 0.99% 15.20 748 15.25 1608 13.15
2017-04-06 5880 14177361 3583 216421883 15.25 15.35 15.20 15.30 0.05 0.33% 15.25 1940 15.30 330 13.19
2017-04-07 5880 13666242 3288 209174811 15.30 15.35 15.25 15.35 0.05 0.33% 15.30 2212 15.35 791 13.23
2017-04-10 5880 9756631 2762 149858191 15.35 15.40 15.30 15.35 0.00 0% 15.35 2471 15.40 1687 13.23
2017-04-11 5880 14891099 3814 229789755 15.35 15.50 15.35 15.45 0.10 0.65% 15.40 913 15.45 287 13.32
2017-04-12 5880 20897739 3685 322058283 15.45 15.50 15.35 15.35 0.10 -0.65% 15.35 784 15.40 129 13.23
2017-04-13 5880 12946130 2556 199585999 15.40 15.50 15.35 15.45 0.10 0.65% 15.45 402 15.50 3777 13.32
2017-04-14 5880 14753881 2933 225423079 15.40 15.45 15.20 15.20 0.25 -1.62% 15.20 790 15.25 981 13.10
2017-04-17 5880 10092679 2099 152699530 15.20 15.25 15.00 15.20 0.00 0% 15.15 504 15.20 380 13.10
2017-04-18 5880 4978755 1240 75674289 15.20 15.25 15.15 15.25 0.05 0.33% 15.20 277 15.25 1630 13.15
2017-04-19 5880 11869216 3795 179165614 15.20 15.25 15.00 15.10 0.15 -0.98% 15.05 160 15.10 775 13.02
2017-04-20 5880 9004815 2028 135380925 15.00 15.10 15.00 15.00 0.10 -0.66% 15.00 3906 15.05 86 12.93
2017-04-21 5880 5955074 1446 90270868 15.10 15.20 15.10 15.20 0.20 1.33% 15.15 142 15.20 1377 13.10
2017-04-24 5880 8531024 1526 129621222 15.25 15.25 15.10 15.25 0.05 0.33% 15.20 54 15.25 424 13.15
2017-04-25 5880 13448547 3255 204648524 15.25 15.30 15.15 15.30 0.05 0.33% 15.25 58 15.30 3270 13.19
2017-04-26 5880 17617852 3381 270350763 15.30 15.45 15.25 15.45 0.15 0.98% 15.40 52 15.45 1169 13.32
2017-04-27 5880 6224053 1064 95617979 15.40 15.40 15.35 15.35 0.10 -0.65% 15.35 381 15.40 1857 13.23
2017-04-28 5880 9100312 1817 139409432 15.35 15.40 15.25 15.35 0.00 0% 15.30 46 15.35 2414 13.23
2017-05-02 5880 15375735 2643 237042797 15.35 15.45 15.35 15.45 0.10 0.65% 15.40 649 15.45 1594 13.32
2017-05-03 5880 8978098 2367 138950943 15.45 15.50 15.45 15.50 0.05 0.32% 15.45 1498 15.50 1781 13.36
2017-05-04 5880 12644757 2657 196555994 15.50 15.60 15.45 15.60 0.10 0.65% 15.55 1875 15.60 559 13.45
2017-05-05 5880 7475078 1689 116387650 15.60 15.60 15.50 15.55 0.05 -0.32% 15.55 824 15.60 1355 13.41
2017-05-08 5880 11179902 1756 174158363 15.60 15.65 15.50 15.60 0.05 0.32% 15.55 1615 15.60 899 13.45
2017-05-09 5880 10950916 3187 170867130 15.60 15.65 15.50 15.65 0.05 0.32% 15.60 258 15.65 1906 13.49
2017-05-10 5880 7072433 1998 110312772 15.60 15.65 15.55 15.60 0.05 -0.32% 15.55 1633 15.60 685 13.45
2017-05-11 5880 12178970 2591 189921831 15.60 15.65 15.55 15.60 0.00 0% 15.55 825 15.60 498 13.45
2017-05-12 5880 5486887 1663 85597500 15.60 15.65 15.55 15.60 0.00 0% 15.55 1525 15.60 60 13.45
2017-05-15 5880 11212315 1930 175048855 15.60 15.65 15.55 15.65 0.05 0.32% 15.60 449 15.65 2233 13.49
2017-05-16 5880 18081092 3114 282244246 15.65 15.70 15.55 15.65 0.00 0% 15.65 46 15.70 3347 13.49
2017-05-17 5880 10317140 2190 161607043 15.65 15.70 15.60 15.70 0.05 0.32% 15.65 1256 15.70 2592 13.53
2017-05-18 5880 6826168 1226 106558128 15.60 15.65 15.55 15.65 0.05 -0.32% 15.60 375 15.65 1670 13.49
2017-05-19 5880 8615726 3016 134477181 15.60 15.65 15.55 15.65 0.00 0% 15.60 482 15.65 1520 13.49
2017-05-22 5880 4859866 1404 75916095 15.65 15.65 15.60 15.65 0.00 0% 15.60 1260 15.65 1751 13.49
2017-05-23 5880 10524746 2682 164731003 15.60 15.70 15.60 15.65 0.00 0% 15.60 3651 15.65 2201 13.49
2017-05-24 5880 9184991 2103 143478049 15.65 15.65 15.60 15.60 0.05 -0.32% 15.60 2028 15.65 1230 13.45
2017-05-25 5880 7517605 2010 117683886 15.60 15.70 15.60 15.70 0.10 0.64% 15.65 696 15.70 2951 13.53
2017-05-26 5880 12749902 2788 199830592 15.70 15.70 15.65 15.70 0.00 0% 15.65 823 15.70 640 13.31
2017-05-31 5880 25140204 4934 392757464 15.70 15.75 15.55 15.55 0.15 -0.96% 15.55 1882 15.60 1 13.18
2017-06-01 5880 9630722 2399 150420353 15.55 15.70 15.55 15.65 0.10 0.64% 15.60 1728 15.65 37 13.26
2017-06-02 5880 6485961 2249 101441140 15.60 15.70 15.60 15.65 0.00 0% 15.60 2123 15.65 39 13.26
2017-06-03 5880 2953719 678 46243947 15.65 15.70 15.60 15.65 0.00 0% 15.65 206 15.70 2017 13.26
2017-06-06 5880 9226468 2167 145119840 15.75 15.80 15.65 15.80 0.05 0.96% 15.75 225 15.80 3675 13.39
2017-06-07 5880 9886076 2503 155579997 15.75 15.80 15.70 15.75 0.05 -0.32% 15.70 1444 15.75 54 13.35
2017-06-08 5880 7598994 1763 119809547 15.75 15.80 15.70 15.80 0.05 0.32% 15.75 345 15.80 388 13.39
2017-06-09 5880 7514886 1644 118416812 15.80 15.80 15.70 15.75 0.05 -0.32% 15.75 121 15.80 3072 13.35
2017-06-12 5880 9450357 2049 148898830 15.75 15.80 15.70 15.80 0.05 0.32% 15.75 78 15.80 3200 13.39
2017-06-13 5880 4443302 1306 70109097 15.75 15.80 15.75 15.75 0.05 -0.32% 15.75 1048 15.80 2710 13.35
2017-06-14 5880 8198858 1944 128726481 15.75 15.75 15.65 15.70 0.05 -0.32% 15.70 55 15.75 2448 13.31
2017-06-15 5880 7423437 1685 116227906 15.70 15.70 15.60 15.70 0.00 0% 15.65 52 15.70 2213 13.31
2017-06-16 5880 10247186 2548 160556018 15.65 15.70 15.60 15.70 0.00 0% 15.65 789 15.70 775 13.31
2017-06-19 5880 7251073 1348 113612255 15.65 15.70 15.60 15.70 0.00 0% 15.65 526 15.70 1049 13.31
2017-06-20 5880 9944956 2701 155874542 15.70 15.70 15.65 15.65 0.05 -0.32% 15.65 381 15.70 616 13.26
2017-06-21 5880 15684136 3949 246047993 15.65 15.75 15.60 15.75 0.10 0.64% 15.70 190 15.75 844 13.35
2017-06-22 5880 8905681 2228 139804694 15.75 15.75 15.60 15.70 0.05 -0.32% 15.70 131 15.75 759 13.31
2017-06-23 5880 8654140 2235 135827010 15.70 15.75 15.65 15.70 0.00 0% 15.65 2388 15.70 52 13.31
2017-06-26 5880 21087063 4038 333911176 15.70 15.90 15.70 15.90 0.20 1.27% 15.85 394 15.90 4518 13.47
2017-06-27 5880 13903316 3170 221341227 15.90 16.00 15.85 15.95 0.05 0.31% 15.95 626 16.00 3826 13.52
2017-06-28 5880 15726078 4482 251240024 15.95 16.00 15.90 16.00 0.05 0.31% 16.00 78 16.05 1763 13.56
2017-06-29 5880 16440205 4278 265309960 16.05 16.20 16.05 16.15 0.15 0.94% 16.15 249 16.20 4644 13.69
2017-06-30 5880 13519815 3570 218406641 16.15 16.20 16.10 16.15 0.00 0% 16.15 503 16.20 1968 13.69
2017-07-03 5880 10161606 2114 164566194 16.20 16.25 16.15 16.25 0.10 0.62% 16.20 643 16.25 1054 13.77
2017-07-04 5880 12525625 3157 203630181 16.30 16.35 16.20 16.20 0.05 -0.31% 16.20 98 16.25 1036 13.73
2017-07-05 5880 13030160 2352 211221333 16.20 16.30 16.10 16.30 0.10 0.62% 16.25 1434 16.30 163 13.81
2017-07-06 5880 8787162 1472 142781264 16.25 16.30 16.20 16.30 0.00 0% 16.25 514 16.30 1782 13.81
2017-07-07 5880 9052040 2056 147322255 16.20 16.30 16.20 16.30 0.00 0% 16.25 998 16.30 1331 13.81
2017-07-10 5880 9148184 2187 148643672 16.30 16.30 16.20 16.20 0.10 -0.61% 16.20 1538 16.25 668 13.73
2017-07-11 5880 11165693 2009 181864009 16.20 16.35 16.20 16.30 0.10 0.62% 16.25 1564 16.30 421 13.81
2017-07-12 5880 12302128 2116 201636429 16.25 16.50 16.25 16.40 0.10 0.61% 16.35 1030 16.40 946 13.90
2017-07-13 5880 11572202 2765 190471196 16.40 16.50 16.40 16.45 0.05 0.3% 16.40 2442 16.45 17 13.94
2017-07-14 5880 8076462 1933 132959177 16.45 16.50 16.40 16.45 0.00 0% 16.45 619 16.50 3608 13.94
2017-07-17 5880 11739201 3150 194763874 16.55 16.65 16.50 16.65 0.20 1.22% 16.60 633 16.65 1514 14.11
2017-07-18 5880 9797314 2453 163446892 16.70 16.75 16.65 16.70 0.05 0.3% 16.65 298 16.70 1073 14.15
2017-07-19 5880 13031904 5068 216729007 16.70 16.70 16.60 16.60 0.10 -0.6% 16.55 1745 16.60 192 14.07
2017-07-20 5880 11544739 3067 190838302 16.65 16.65 16.45 16.50 0.10 -0.6% 16.50 13 16.55 3650 13.98
2017-07-21 5880 8226132 1786 135389662 16.50 16.50 16.40 16.45 0.05 -0.3% 16.45 898 16.50 879 13.94
2017-07-24 5880 10062132 2027 165313952 16.45 16.50 16.35 16.50 0.05 0.3% 16.45 148 16.50 1627 13.98
2017-07-25 5880 7198185 1889 118527587 16.50 16.50 16.40 16.50 0.00 0% 16.45 541 16.50 1758 13.98
2017-07-26 5880 7867915 1962 129399016 16.50 16.55 16.40 16.40 0.10 -0.61% 16.40 935 16.45 830 13.90
2017-07-27 5880 8878785 2320 146486173 16.45 16.55 16.40 16.55 0.15 0.91% 16.50 1077 16.55 294 14.03
2017-07-28 5880 6512926 1405 107157539 16.50 16.50 16.40 16.40 0.15 -0.91% 16.40 3402 16.45 280 13.90
2017-07-31 5880 9685096 1658 159282937 16.40 16.50 16.40 16.50 0.10 0.61% 16.45 6 16.50 989 13.98
2017-08-01 5880 7639194 1865 126285638 16.50 16.60 16.45 16.55 0.05 0.3% 16.55 248 16.60 1858 14.03
2017-08-02 5880 11907202 2726 197678201 16.55 16.65 16.55 16.65 0.10 0.6% 16.60 840 16.65 983 14.11
2017-08-03 5880 11406265 3134 189196097 16.60 16.65 16.55 16.60 0.05 -0.3% 16.55 1860 16.60 295 14.07
2017-08-04 5880 13597394 3527 226524206 16.60 16.70 16.60 16.70 0.10 0.6% 16.65 1411 16.70 1697 14.15
2017-08-07 5880 21564304 4626 363123076 16.75 16.90 16.75 16.85 0.15 0.9% 16.85 69 16.90 3003 14.28
2017-08-08 5880 15381074 4248 259022356 16.90 16.90 16.80 16.85 0.00 0% 16.80 2166 16.85 88 14.28
2017-08-09 5880 16559795 4019 277721508 16.85 16.85 16.70 16.75 0.10 -0.59% 16.70 1166 16.75 204 14.19
2017-08-10 5880 29296686 5646 484239918 16.75 16.75 16.40 16.55 0.20 -1.19% 16.50 894 16.55 3297 14.03
2017-08-11 5880 22560581 3759 372458837 16.45 16.60 16.40 16.60 0.05 0.3% 16.55 1065 16.60 1520 14.07
2017-08-14 5880 28321305 4892 467627638 16.60 16.65 16.45 16.45 0.15 -0.9% 16.45 721 16.50 5402 13.94
2017-08-15 5880 46307141 7002 760864827 16.45 16.50 16.35 16.45 0.00 0% 16.40 1678 16.45 1346 13.94
2017-08-16 5880 38396379 6978 589669525 15.35 15.40 15.30 15.40 0.00 -6.38% 15.35 313 15.40 2228 13.05
2017-08-17 5880 19376607 3554 302185477 15.45 15.70 15.40 15.65 0.25 1.62% 15.65 392 15.70 1781 13.26
2017-08-18 5880 10778425 4638 167554519 15.60 15.60 15.50 15.55 0.10 -0.64% 15.50 3820 15.55 62 13.18
2017-08-21 5880 7594718 1746 118461176 15.60 15.65 15.55 15.65 0.10 0.64% 15.60 91 15.65 1706 13.26
2017-08-22 5880 6365067 1558 99753008 15.70 15.75 15.65 15.65 0.00 0% 15.65 437 15.70 2255 13.26
2017-08-23 5880 8283938 2319 129832281 15.70 15.70 15.65 15.70 0.05 0.32% 15.65 454 15.70 1851 13.31
2017-08-24 5880 9784163 2585 154225319 15.70 15.80 15.70 15.80 0.10 0.64% 15.75 338 15.80 2658 13.39
2017-08-25 5880 5114304 1437 80636911 15.80 15.80 15.70 15.80 0.00 0% 15.75 743 15.80 1627 13.39
2017-08-28 5880 8344682 2116 132398291 15.80 15.90 15.75 15.90 0.10 0.63% 15.85 2060 15.90 258 13.47
2017-08-29 5880 7562497 2062 119699009 15.90 15.95 15.75 15.85 0.05 -0.31% 15.80 683 15.85 559 13.43
2017-08-30 5880 7411047 2124 117339049 15.90 15.90 15.80 15.85 0.00 0% 15.85 173 15.90 2140 13.43
2017-08-31 5880 14100378 2384 223670054 15.85 15.90 15.80 15.90 0.05 0.32% 15.85 848 15.90 720 13.14
2017-09-01 5880 8314620 1980 132227580 15.90 15.95 15.85 15.95 0.05 0.31% 15.90 421 15.95 2644 13.18
2017-09-04 5880 7854035 2257 124259895 15.90 15.90 15.75 15.80 0.15 -0.94% 15.80 164 15.85 1047 13.06
2017-09-05 5880 12232471 2414 193216849 15.80 15.85 15.75 15.85 0.05 0.32% 15.80 544 15.85 1257 13.10
2017-09-06 5880 13435174 3137 211926874 15.80 15.85 15.70 15.80 0.05 -0.32% 15.75 795 15.80 1383 13.06
2017-09-07 5880 11137682 2722 175709927 15.80 15.85 15.70 15.75 0.05 -0.32% 15.70 1459 15.75 893 13.02
2017-09-08 5880 11755645 2648 185631066 15.75 15.85 15.70 15.85 0.10 0.63% 15.80 168 15.85 1436 13.10
2017-09-11 5880 7806717 2407 123402445 15.85 15.85 15.75 15.80 0.05 -0.32% 15.80 446 15.85 1683 13.06
2017-09-12 5880 7314573 1730 115848161 15.90 15.90 15.80 15.85 0.05 0.32% 15.80 1507 15.85 4 13.10
2017-09-13 5880 7411001 1884 117243775 15.90 15.90 15.75 15.75 0.10 -0.63% 15.75 2148 15.80 7 13.02
2017-09-14 5880 8855647 2660 139957430 15.75 15.90 15.70 15.90 0.15 0.95% 15.80 182 15.90 1210 13.14
2017-09-15 5880 18573043 2400 294853782 15.90 15.90 15.75 15.90 0.00 0% 15.85 610 15.90 751 13.14
2017-09-18 5880 11966167 3847 189357436 15.85 15.90 15.75 15.90 0.00 0% 15.85 21 15.90 1686 13.14
2017-09-19 5880 13931124 4074 219861290 15.80 15.85 15.75 15.75 0.15 -0.94% 15.75 193 15.80 933 13.02
2017-09-20 5880 15671144 6023 245255632 15.75 15.75 15.55 15.60 0.15 -0.95% 15.60 1024 15.65 474 12.89
2017-09-21 5880 14379246 2684 224440180 15.60 15.65 15.55 15.65 0.05 0.32% 15.60 232 15.65 672 12.93
2017-09-22 5880 12704786 3979 198026375 15.65 15.65 15.55 15.55 0.10 -0.64% 15.55 771 15.60 381 12.85
2017-09-25 5880 9394932 3318 145855638 15.55 15.60 15.50 15.55 0.00 0% 15.55 151 15.60 1674 12.85
2017-09-26 5880 4656472 1746 72721970 15.55 15.65 15.55 15.65 0.10 0.64% 15.60 279 15.65 1691 12.93
2017-09-27 5880 7454733 2279 116940727 15.60 15.75 15.60 15.75 0.10 0.64% 15.70 17 15.75 2987 13.02
2017-09-28 5880 8187560 2320 127945653 15.70 15.70 15.55 15.60 0.15 -0.95% 15.55 2371 15.60 512 12.89
2017-09-29 5880 6181720 1856 96549434 15.60 15.65 15.55 15.65 0.05 0.32% 15.60 596 15.65 408 12.93
2017-09-30 5880 1424146 764 22309876 15.65 15.70 15.60 15.65 0.00 0% 15.60 683 15.65 32 12.93
2017-10-02 5880 3118352 1335 48833562 15.65 15.70 15.60 15.65 0.00 0% 15.65 607 15.70 466 12.93
2017-10-03 5880 5950585 2134 93206957 15.65 15.70 15.60 15.70 0.05 0.32% 15.65 793 15.70 1206 12.98
2017-10-05 5880 7746533 2756 122012735 15.70 15.80 15.70 15.80 0.10 0.64% 15.75 117 15.80 2144 13.06
2017-10-06 5880 9224765 2375 145894953 15.80 15.85 15.75 15.85 0.05 0.32% 15.80 912 15.85 887 13.10
2017-10-11 5880 14384380 4342 229234876 15.95 15.95 15.90 15.95 0.10 0.63% 15.90 941 15.95 692 13.18
2017-10-12 5880 17251443 4241 276431056 15.95 16.10 15.90 16.10 0.15 0.94% 16.05 1298 16.10 298 13.31
2017-10-13 5880 12712144 3203 205497666 16.10 16.20 16.05 16.20 0.10 0.62% 16.15 1799 16.20 434 13.39
2017-10-16 5880 13607588 3118 219512053 16.20 16.20 16.00 16.15 0.05 -0.31% 16.15 127 16.20 1826 13.35
2017-10-17 5880 11518676 3413 186597740 16.10 16.25 16.10 16.25 0.10 0.62% 16.20 1168 16.25 596 13.43
2017-10-18 5880 21102844 6247 341162330 16.25 16.30 16.10 16.15 0.10 -0.62% 16.15 1335 16.20 466 13.35
2017-10-19 5880 6186962 1938 100246392 16.15 16.25 16.15 16.25 0.10 0.62% 16.20 732 16.25 1195 13.43
2017-10-20 5880 16007536 2346 258792665 16.20 16.25 16.15 16.15 0.10 -0.62% 16.10 1334 16.15 516 13.35
2017-10-23 5880 6920742 1843 111899287 16.15 16.20 16.15 16.15 0.00 0% 16.15 139 16.20 853 13.35
2017-10-24 5880 8485321 2682 137681703 16.15 16.30 16.10 16.30 0.15 0.93% 16.25 51 16.30 1165 13.47
2017-10-25 5880 12981830 2895 212758594 16.30 16.45 16.30 16.40 0.10 0.61% 16.35 1650 16.40 893 13.55
2017-10-26 5880 9041868 2169 147733625 16.40 16.40 16.25 16.25 0.15 -0.91% 16.25 1129 16.30 134 13.43
2017-10-27 5880 11531219 2529 187182691 16.25 16.35 16.15 16.30 0.05 0.31% 16.30 23 16.35 1668 13.47
2017-10-30 5880 5183315 1779 84412126 16.30 16.35 16.25 16.30 0.00 0% 16.25 1435 16.30 3 13.47
2017-10-31 5880 6471609 1859 105542544 16.25 16.40 16.25 16.30 0.00 0% 16.30 831 16.35 155 13.47
2017-11-01 5880 4527884 1452 74021210 16.30 16.40 16.30 16.35 0.05 0.31% 16.30 2435 16.35 1009 13.51
2017-11-02 5880 4553330 1402 74384013 16.35 16.40 16.30 16.30 0.05 -0.31% 16.30 2142 16.35 26 13.47
2017-11-03 5880 5704682 1528 93033473 16.30 16.35 16.25 16.35 0.05 0.31% 16.30 612 16.35 172 13.51
2017-11-06 5880 4432216 1498 72442255 16.35 16.40 16.30 16.35 0.00 0% 16.30 3130 16.35 435 13.51
2017-11-07 5880 9387814 2128 153022591 16.35 16.35 16.25 16.30 0.05 -0.31% 16.25 2320 16.30 633 13.47
2017-11-08 5880 9153131 2212 148865662 16.30 16.30 16.20 16.30 0.00 0% 16.25 89 16.30 1428 13.47
2017-11-09 5880 7996566 2010 130147353 16.30 16.30 16.25 16.30 0.00 0% 16.25 850 16.30 1010 13.47
2017-11-10 5880 11921941 1987 193845192 16.30 16.30 16.20 16.30 0.00 0% 16.25 109 16.30 1750 13.47
2017-11-13 5880 5910843 2101 96314327 16.30 16.35 16.25 16.25 0.05 -0.31% 16.25 3760 16.30 24 13.43
2017-11-14 5880 6899430 1909 112408703 16.25 16.35 16.25 16.30 0.05 0.31% 16.30 514 16.35 1608 13.47
2017-11-15 5880 7592660 2490 123753455 16.30 16.35 16.25 16.35 0.05 0.31% 16.30 70 16.35 1781 13.51
2017-11-16 5880 7583638 2045 123405590 16.30 16.35 16.25 16.25 0.10 -0.61% 16.25 2106 16.30 489 13.43
2017-11-17 5880 6582886 1600 107096640 16.25 16.30 16.25 16.25 0.00 0% 16.25 2595 16.30 586 13.43
2017-11-20 5880 5524606 1914 89864015 16.25 16.30 16.25 16.25 0.00 0% 16.25 1435 16.30 1008 13.43
2017-11-21 5880 15611097 3407 255148053 16.25 16.40 16.20 16.35 0.10 0.62% 16.35 1207 16.40 735 13.51
2017-11-22 5880 25330159 5388 419281614 16.35 16.75 16.35 16.55 0.20 1.22% 16.50 753 16.55 79 13.68
2017-11-23 5880 8103487 2372 134112683 16.55 16.60 16.50 16.55 0.00 0% 16.50 929 16.55 808 13.68
2017-11-24 5880 5130451 1741 84601392 16.55 16.55 16.45 16.45 0.10 -0.6% 16.45 633 16.50 620 13.60
2017-11-27 5880 6523551 1720 107011786 16.45 16.50 16.35 16.35 0.10 -0.61% 16.35 1854 16.40 164 13.51
2017-11-28 5880 9839524 2863 161969550 16.35 16.55 16.35 16.50 0.15 0.92% 16.50 580 16.55 1467 13.52
2017-11-29 5880 8078732 2040 132867671 16.50 16.55 16.40 16.45 0.05 -0.3% 16.45 92 16.50 3478 13.48
2017-11-30 5880 24988711 2105 409241023 16.45 16.50 16.35 16.35 0.10 -0.61% 16.35 3606 16.40 10 13.40
2017-12-01 5880 11743232 2898 192821074 16.35 16.50 16.35 16.45 0.10 0.61% 16.40 1109 16.45 11 13.48
2017-12-04 5880 13997090 2810 230954846 16.40 16.55 16.40 16.55 0.10 0.61% 16.50 226 16.55 1576 13.57
2017-12-05 5880 10181339 3026 168262658 16.50 16.55 16.45 16.55 0.00 0% 16.50 766 16.55 1189 13.57
2017-12-06 5880 11339019 2859 186768211 16.55 16.55 16.40 16.50 0.05 -0.3% 16.45 167 16.50 1556 13.52
2017-12-07 5880 9055569 2449 148903499 16.45 16.50 16.40 16.45 0.05 -0.3% 16.40 2263 16.45 78 13.48
2017-12-08 5880 8537168 2257 140418736 16.45 16.50 16.40 16.45 0.00 0% 16.40 3684 16.45 279 13.48
2017-12-11 5880 6333112 1967 104286968 16.45 16.55 16.40 16.40 0.05 -0.3% 16.40 2532 16.45 1 13.44
2017-12-12 5880 7740434 2115 127325621 16.40 16.50 16.40 16.50 0.10 0.61% 16.45 86 16.50 1320 13.52
2017-12-13 5880 5613856 1480 92514091 16.50 16.50 16.45 16.50 0.00 0% 16.45 669 16.50 1956 13.52
2017-12-14 5880 7154275 1898 118054651 16.50 16.55 16.45 16.45 0.05 -0.3% 16.45 2499 16.50 119 13.48
2017-12-15 5880 15334739 2001 252730747 16.50 16.50 16.40 16.50 0.05 0.3% 16.45 557 16.50 2319 13.52
2017-12-18 5880 5725989 1796 94372375 16.50 16.50 16.45 16.50 0.00 0% 16.45 1679 16.50 1146 13.52
2017-12-19 5880 11205460 2023 184809701 16.50 16.55 16.45 16.55 0.05 0.3% 16.50 57 16.55 2858 13.57
2017-12-20 5880 5488686 1504 90492438 16.55 16.55 16.45 16.45 0.10 -0.6% 16.45 1706 16.50 981 13.48
2017-12-21 5880 3842538 1180 63333547 16.45 16.50 16.45 16.50 0.05 0.3% 16.45 2612 16.50 2063 13.52
2017-12-22 5880 6692570 1321 110332724 16.45 16.50 16.45 16.50 0.00 0% 16.45 2806 16.50 1767 13.52
2017-12-25 5880 3126776 829 51554369 16.50 16.50 16.45 16.45 0.05 -0.3% 16.45 3316 16.50 1063 13.48
2017-12-26 5880 6031901 1271 99476334 16.45 16.55 16.45 16.45 0.00 0% 16.45 3953 16.50 629 13.48
2017-12-27 5880 4060594 1230 66936908 16.45 16.50 16.45 16.50 0.05 0.3% 16.45 4798 16.50 1335 13.52
2017-12-28 5880 8010477 2098 132220625 16.50 16.55 16.45 16.55 0.05 0.3% 16.50 676 16.55 2742 13.57
2017-12-29 5880 8640057 1743 142889521 16.55 16.60 16.50 16.60 0.05 0.3% 16.55 308 16.60 1745 13.61