順天(5525)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　13.80
0
0%		13.85
0.05
0.36%		13.70
-0.15
-1.08%		13.70
0
0%		13.60
-0.1
-0.73%		 　13.30
-0.3
-2.21%		13.40
0.1
0.75%		13.55
0.15
1.12%		13.50
-0.05
-0.37%		13.10
-0.4
-2.96%		 　13.30
0.2
1.53%		13.50
0.2
1.5%		13.60
0.1
0.74%		 　　　　　　　　　　13.90
0.3
2.21%		13.85
-0.05
-0.36%		13.56
2 月14.10
0.25
1.81%		15.05
0.95
6.74%		14.70
-0.35
-2.33%		15.00
0.3
2.04%		 14.95
-0.05
-0.33%		14.80
-0.15
-1%		15.10
0.3
2.03%		14.90
-0.2
-1.32%		15.10
0.2
1.34%		 　15.20
0.1
0.66%		15.00
-0.2
-1.32%		15.15
0.15
1%		15.10
-0.05
-0.33%		15.15
0.05
0.33%		 　15.45
0.3
1.98%		15.15
-0.3
-1.94%		15.35
0.2
1.32%		15.95
0.6
3.91%		15.40
-0.55
-3.45%		 　　　15.60
0.2
1.3%		 15.17
3 月15.50
-0.1
-0.64%		15.50
0
0%		15.45
-0.05
-0.32%		 15.30
-0.15
-0.97%		15.15
-0.15
-0.98%		15.50
0.35
2.31%		15.70
0.2
1.29%		15.75
0.05
0.32%		 　15.60
-0.15
-0.95%		15.80
0.2
1.28%		15.75
-0.05
-0.32%		15.75
0
0%		15.40
-0.35
-2.22%		 　15.45
0.05
0.32%		15.55
0.1
0.65%		15.80
0.25
1.61%		15.85
0.05
0.32%		15.85
0
0%		 　15.65
-0.2
-1.26%		15.80
0.15
0.96%		15.80
0
0%		15.40
-0.4
-2.53%		15.60
0.2
1.3%		 15.59
4 月　15.75
0.15
0.96%		15.50
-0.25
-1.59%		 15.45
-0.05
-0.32%		15.45
0
0%		 　15.25
-0.2
-1.29%		15.35
0.1
0.66%		15.65
0.3
1.95%		15.55
-0.1
-0.64%		15.80
0.25
1.61%		 　15.75
-0.05
-0.32%		15.50
-0.25
-1.59%		15.30
-0.2
-1.29%		15.40
0.1
0.65%		15.30
-0.1
-0.65%		 　15.40
0.1
0.65%		15.50
0.1
0.65%		15.50
0
0%		15.30
-0.2
-1.29%		15.45
0.15
0.98%		 　15.45
0
0%		 15.48
5 月　15.60
0.15
0.97%		15.90
0.3
1.92%		16.10
0.2
1.26%		 　15.95
-0.15
-0.93%		15.95
0
0%		15.60
-0.35
-2.19%		15.50
-0.1
-0.64%		15.50
0
0%		 　15.85
0.35
2.26%		15.60
-0.25
-1.58%		15.50
-0.1
-0.64%		15.75
0.25
1.61%		15.50
-0.25
-1.59%		 　15.60
0.1
0.65%		15.65
0.05
0.32%		15.60
-0.05
-0.32%		15.55
-0.05
-0.32%		15.65
0.1
0.64%		 　15.65
0
0%		15.80
0.15
0.96%		15.60
-0.2
-1.27%		15.60
0
0%		15.69
6 月15.80
0.2
1.28%		 　15.45
-0.35
-2.22%		15.60
0.15
0.97%		15.70
0.1
0.64%		15.75
0.05
0.32%		16.00
0.25
1.59%		 　16.05
0.05
0.31%		15.90
-0.15
-0.93%		15.85
-0.05
-0.31%		15.85
0
0%		16.00
0.15
0.95%		 　15.85
-0.15
-0.94%		15.90
0.05
0.32%		15.75
-0.15
-0.94%		15.70
-0.05
-0.32%		15.65
-0.05
-0.32%		 　15.70
0.05
0.32%		15.70
0
0%		15.60
-0.1
-0.64%		15.60
0
0%		15.75
0.15
0.96%		 15.76
7 月　15.70
-0.05
-0.32%		15.55
-0.15
-0.96%		15.65
0.1
0.64%		15.70
0.05
0.32%		15.70
0
0%		 　15.80
0.1
0.64%		16.05
0.25
1.58%		16.10
0.05
0.31%		15.90
-0.2
-1.24%		15.85
-0.05
-0.31%		 　15.60
-0.25
-1.58%		15.80
0.2
1.28%		15.65
-0.15
-0.95%		15.75
0.1
0.64%		15.70
-0.05
-0.32%		 　15.50
-0.2
-1.27%		15.45
-0.05
-0.32%		15.35
-0.1
-0.65%		15.50
0.15
0.98%		15.70
0.2
1.29%		 　15.80
0.1
0.64%		15.80
0
0%		15.7
8 月15.85
0.05
0.32%		 15.75
-0.1
-0.63%		 　15.90
0.15
0.95%		15.80
-0.1
-0.63%		15.85
0.05
0.32%		15.85
0
0%		15.80
-0.05
-0.32%		 　15.80
0
0%		15.80
0
0%		15.70
-0.1
-0.63%		15.90
0.2
1.27%		16.00
0.1
0.63%		 　16.05
0.05
0.31%		16.10
0.05
0.31%		15.95
-0.15
-0.93%		16.20
0.25
1.57%		16.00
-0.2
-1.23%		 　16.10
0.1
0.63%		16.20
0.1
0.62%		16.25
0.05
0.31%		16.30
0.05
0.31%		16.45
0.15
0.92%		15.97
9 月 　16.45
0
0%		16.45
0
0%		16.75
0.3
1.82%		16.65
-0.1
-0.6%		17.05
0.4
2.4%		 　17.55
0.5
2.93%		17.15
-0.4
-2.28%		16.60
-0.55
-3.21%		16.55
-0.05
-0.3%		16.70
0.15
0.91%		 　16.90
0.2
1.2%		17.40
0.5
2.96%		17.50
0.1
0.57%		17.60
0.1
0.57%		17.65
0.05
0.28%		 　17.75
0.1
0.57%		17.30
-0.45
-2.54%		17.20
-0.1
-0.58%		17.25
0.05
0.29%		17.20
-0.05
-0.29%		 17.09
10 月17.00
-0.2
-1.16%		16.90
-0.1
-0.59%		16.75
-0.15
-0.89%		16.60
-0.15
-0.9%		16.75
0.15
0.9%		 　16.75
0
0%		16.80
0.05
0.3%		 16.40
-0.4
-2.38%		16.40
0
0%		 　16.35
-0.05
-0.3%		16.35
0
0%		16.20
-0.15
-0.92%		16.35
0.15
0.93%		16.30
-0.05
-0.31%		 　16.30
0
0%		16.20
-0.1
-0.61%		16.05
-0.15
-0.93%		16.20
0.15
0.93%		15.90
-0.3
-1.85%		 　15.80
-0.1
-0.63%		16.00
0.2
1.27%		16.00
0
0%		16.37
11 月15.90
-0.1
-0.63%		16.00
0.1
0.63%		 　15.90
-0.1
-0.63%		15.95
0.05
0.31%		16.00
0.05
0.31%		16.05
0.05
0.31%		16.40
0.35
2.18%		 　16.50
0.1
0.61%		16.20
-0.3
-1.82%		16.30
0.1
0.62%		16.35
0.05
0.31%		16.10
-0.25
-1.53%		 　16.25
0.15
0.93%		16.35
0.1
0.62%		16.25
-0.1
-0.61%		16.30
0.05
0.31%		16.40
0.1
0.61%		 　16.50
0.1
0.61%		16.45
-0.05
-0.3%		16.70
0.25
1.52%		16.90
0.2
1.2%		16.90
0
0%		 16.32
12 月　　16.80
-0.1
-0.59%		16.75
-0.05
-0.3%		16.70
-0.05
-0.3%		16.70
0
0%		16.60
-0.1
-0.6%		 　16.50
-0.1
-0.6%		16.55
0.05
0.3%		16.70
0.15
0.91%		16.85
0.15
0.9%		16.90
0.05
0.3%		 　16.85
-0.05
-0.3%		16.70
-0.15
-0.89%		16.70
0
0%		16.80
0.1
0.6%		16.70
-0.1
-0.6%		16.75
0.05
0.3%		 16.80
0.05
0.3%		17.00
0.2
1.19%		17.10
0.1
0.59%		17.00
-0.1
-0.58%		16.90
-0.1
-0.59%		　　　16.77

說明:最高漲幅:6.74%最低跌幅:-3.45% 最高價:17.75最低價:13.10平均價:15.85,灰色底表示週末,漲144天(22.7)元,跌128天(-19.95)元,平盤37天
7%=1,4%=1,3%=3,2%=25,1%=79,0%=72,-0%=5,-1%=20,-2%=33,-3%=70,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2012-01-02 5525 14000 14 192950 14.10 14.15 13.60 13.80 0.10 0% 13.65 3 13.80 1 16.43
2012-01-03 5525 69218 39 962746 13.90 14.10 13.80 13.85 0.05 0.36% 13.75 11 13.85 1 16.49
2012-01-04 5525 92700 36 1261870 13.90 14.00 13.55 13.70 0.15 -1.08% 13.65 2 13.70 16 16.31
2012-01-05 5525 59926 50 816792 13.70 13.90 13.45 13.70 0.00 0% 13.65 1 13.70 29 16.31
2012-01-06 5525 96008 65 1298507 13.70 13.70 13.40 13.60 0.10 -0.73% 13.55 1 13.60 3 16.19
2012-01-09 5525 100380 65 1313166 13.30 13.55 12.85 13.30 0.30 -2.21% 13.20 10 13.35 4 15.83
2012-01-10 5525 78787 46 1060481 13.50 13.65 13.35 13.40 0.10 0.75% 13.40 20 13.50 6 15.95
2012-01-11 5525 24353 18 330115 13.60 13.65 13.50 13.55 0.15 1.12% 13.55 10 13.60 6 16.13
2012-01-12 5525 134114 53 1790826 13.20 13.65 13.20 13.50 0.05 -0.37% 13.45 5 13.50 26 16.07
2012-01-13 5525 150054 98 1977502 13.60 13.75 13.00 13.10 0.40 -2.96% 13.05 9 13.10 7 15.60
2012-01-16 5525 122158 62 1625084 13.30 13.60 13.10 13.30 0.20 1.53% 13.00 14 13.30 25 15.83
2012-01-17 5525 37100 34 499450 13.10 13.50 13.10 13.50 0.20 1.5% 13.50 12 13.55 15 16.07
2012-01-18 5525 97000 66 1322700 13.60 13.85 13.50 13.60 0.10 0.74% 13.40 11 13.60 1 16.19
2012-01-30 5525 83083 50 1151045 13.60 13.95 13.60 13.90 0.30 2.21% 13.80 5 13.90 8 16.55
2012-01-31 5525 85600 34 1197970 13.80 14.10 13.80 13.85 0.05 -0.36% 13.85 9 13.90 20 16.49
2012-02-01 5525 290447 80 4066708 13.90 14.15 13.85 14.10 0.25 1.81% 14.10 6 14.15 25 16.79
2012-02-02 5525 795005 282 11922024 14.50 15.05 14.50 15.05 0.95 6.74% 15.05 51 0.00 0 17.92
2012-02-03 5525 458328 147 6760971 15.00 15.00 14.65 14.70 0.35 -2.33% 14.65 2 14.75 5 17.50
2012-02-04 5525 529260 133 7946374 15.00 15.15 14.80 15.00 0.30 2.04% 15.00 33 15.05 2 17.86
2012-02-06 5525 226009 78 3382032 15.10 15.10 14.85 14.95 0.05 -0.33% 14.90 32 15.00 3 17.80
2012-02-07 5525 135047 55 2000690 14.95 14.95 14.65 14.80 0.15 -1% 14.75 59 14.80 5 17.62
2012-02-08 5525 304217 110 4511491 14.75 15.10 14.60 15.10 0.30 2.03% 15.10 6 15.15 4 17.98
2012-02-09 5525 187045 97 2816562 15.00 15.20 14.80 14.90 0.20 -1.32% 14.90 6 14.95 2 17.74
2012-02-10 5525 340425 135 5164825 15.00 15.45 15.00 15.10 0.20 1.34% 15.10 18 15.20 3 17.98
2012-02-13 5525 242735 88 3696970 15.10 15.35 15.10 15.20 0.10 0.66% 15.20 5 15.25 1 18.10
2012-02-14 5525 221239 58 3336636 15.20 15.30 15.00 15.00 0.20 -1.32% 15.00 18 15.10 3 17.86
2012-02-15 5525 184370 85 2777865 15.10 15.30 15.00 15.15 0.15 1% 15.10 18 15.15 12 18.04
2012-02-16 5525 206580 72 3131507 15.15 15.35 15.05 15.10 0.05 -0.33% 15.10 5 15.15 1 17.98
2012-02-17 5525 139135 89 2118242 15.35 15.45 15.10 15.15 0.05 0.33% 15.15 22 15.25 3 18.04
2012-02-20 5525 103159 44 1604448 15.20 15.70 15.20 15.45 0.30 1.98% 15.35 7 15.45 6 18.39
2012-02-21 5525 92858 44 1411670 15.45 15.45 15.10 15.15 0.30 -1.94% 15.15 3 15.30 10 18.04
2012-02-22 5525 143499 59 2210433 15.25 15.50 15.25 15.35 0.20 1.32% 15.25 5 15.35 3 18.27
2012-02-23 5525 1939963 583 31613661 16.40 16.40 15.95 15.95 0.60 3.91% 15.90 50 16.05 6 18.99
2012-02-24 5525 611722 259 9386417 14.85 15.80 14.85 15.40 0.55 -3.45% 15.40 2 15.65 1 18.33
2012-02-29 5525 208285 98 3247395 15.50 15.80 15.30 15.60 0.20 1.3% 15.55 21 15.60 3 18.57
2012-03-01 5525 137067 92 2124873 15.60 15.80 15.30 15.50 0.10 -0.64% 15.50 5 15.60 14 18.45
2012-03-02 5525 193261 104 2995402 15.80 15.80 15.35 15.50 0.00 0% 15.45 21 15.50 2 18.45
2012-03-03 5525 90652 49 1399989 15.70 15.70 15.35 15.45 0.05 -0.32% 15.40 8 15.45 5 18.39
2012-03-05 5525 87177 43 1342390 15.45 15.60 15.30 15.30 0.15 -0.97% 15.30 15 15.40 4 18.21
2012-03-06 5525 86469 59 1319281 15.60 15.60 15.00 15.15 0.15 -0.98% 15.15 9 15.40 6 18.04
2012-03-07 5525 184751 83 2854465 15.00 15.80 15.00 15.50 0.35 2.31% 15.50 5 15.55 2 18.45
2012-03-08 5525 300240 124 4749816 15.75 16.00 15.55 15.70 0.20 1.29% 15.70 20 15.80 4 18.69
2012-03-09 5525 90697 57 1423872 15.90 15.90 15.50 15.75 0.05 0.32% 15.70 11 15.80 7 18.75
2012-03-12 5525 67113 35 1049401 15.95 15.95 15.50 15.60 0.15 -0.95% 15.50 8 15.60 5 18.57
2012-03-13 5525 90758 45 1427873 15.50 15.85 15.50 15.80 0.20 1.28% 15.70 1 15.80 13 18.81
2012-03-14 5525 331988 111 5209811 15.80 15.90 15.50 15.75 0.05 -0.32% 15.65 3 15.75 1 18.75
2012-03-15 5525 54431 35 855566 15.75 15.80 15.65 15.75 0.00 0% 15.65 15 15.75 13 18.75
2012-03-16 5525 288984 70 4471152 15.90 15.90 15.40 15.40 0.35 -2.22% 15.40 5 15.55 2 18.33
2012-03-19 5525 172550 62 2668347 15.50 15.70 15.35 15.45 0.05 0.32% 15.40 10 15.45 18 18.39
2012-03-20 5525 54600 40 855240 15.70 15.85 15.55 15.55 0.10 0.65% 15.55 4 15.60 2 18.51
2012-03-21 5525 80830 51 1270680 15.90 15.90 15.55 15.80 0.25 1.61% 15.60 3 15.85 21 18.81
2012-03-22 5525 157260 43 2484993 15.90 15.90 15.65 15.85 0.05 0.32% 15.80 4 15.85 29 18.87
2012-03-23 5525 102639 56 1634713 15.85 16.10 15.85 15.85 0.00 0% 15.85 3 15.90 2 18.87
2012-03-26 5525 78001 33 1232415 16.00 16.00 15.60 15.65 0.20 -1.26% 15.65 11 15.70 2 18.63
2012-03-27 5525 225928 53 3543324 15.95 15.95 15.65 15.80 0.15 0.96% 15.70 1 15.80 4 18.81
2012-03-28 5525 98025 41 1547389 15.85 15.90 15.70 15.80 0.00 0% 15.75 3 15.90 12 18.81
2012-03-29 5525 261555 88 4067286 15.60 15.70 15.40 15.40 0.40 -2.53% 15.40 9 15.50 10 41.62
2012-03-30 5525 119240 78 1850970 15.30 16.00 15.30 15.60 0.20 1.3% 15.60 2 15.75 3 42.16
2012-04-02 5525 93297 48 1466311 15.90 15.90 15.55 15.75 0.15 0.96% 15.60 2 15.80 2 42.57
2012-04-03 5525 97503 53 1509869 15.80 15.80 15.40 15.50 0.25 -1.59% 15.45 3 15.50 2 41.89
2012-04-05 5525 159650 60 2421960 15.05 15.50 15.05 15.45 0.05 -0.32% 15.35 2 15.45 2 41.76
2012-04-06 5525 54025 29 835835 15.60 15.65 15.40 15.45 0.00 0% 15.45 19 15.50 3 41.76
2012-04-09 5525 116601 54 1804534 15.70 15.70 15.25 15.25 0.20 -1.29% 15.25 13 15.40 1 41.22
2012-04-10 5525 61420 38 953676 15.30 15.70 15.30 15.35 0.10 0.66% 15.35 7 15.40 6 41.49
2012-04-11 5525 52660 36 812878 15.70 15.70 15.30 15.65 0.30 1.95% 15.50 2 15.65 6 42.30
2012-04-12 5525 47990 44 740195 15.65 15.70 15.10 15.55 0.10 -0.64% 15.40 13 15.55 1 42.03
2012-04-13 5525 160202 86 2512218 15.70 15.95 15.50 15.80 0.25 1.61% 15.80 10 15.85 6 42.70
2012-04-16 5525 120500 51 1902899 15.70 15.90 15.70 15.75 0.05 -0.32% 15.75 4 15.80 13 42.57
2012-04-17 5525 142000 48 2220600 15.90 15.90 15.50 15.50 0.25 -1.59% 15.50 8 15.60 1 41.89
2012-04-18 5525 107800 38 1663259 15.50 15.70 15.30 15.30 0.20 -1.29% 15.30 63 15.50 1 41.35
2012-04-19 5525 40430 29 625728 15.30 15.60 15.30 15.40 0.10 0.65% 15.40 9 15.50 13 41.62
2012-04-20 5525 132180 52 2033836 15.40 15.65 15.30 15.30 0.10 -0.65% 15.25 5 15.30 2 41.35
2012-04-23 5525 52001 21 804515 15.60 15.60 15.40 15.40 0.10 0.65% 15.40 2 15.45 18 41.62
2012-04-24 5525 55001 26 850365 15.50 15.50 15.40 15.50 0.10 0.65% 15.40 10 15.50 11 41.89
2012-04-25 5525 37269 26 577742 15.50 15.55 15.50 15.50 0.00 0% 15.50 3 15.55 5 41.89
2012-04-26 5525 40000 24 615950 15.50 15.50 15.30 15.30 0.20 -1.29% 15.30 23 15.40 11 41.35
2012-04-27 5525 93180 44 1440972 15.50 15.65 15.40 15.45 0.15 0.98% 15.45 2 15.50 7 41.76
2012-04-30 5525 20854 16 322208 15.45 15.50 15.40 15.45 0.00 0% 15.45 2 15.50 67 41.76
2012-05-02 5525 59577 36 927892 15.55 15.65 15.40 15.60 0.15 0.97% 15.60 1 15.65 10 0.00
2012-05-03 5525 155269 79 2455385 15.60 15.95 15.60 15.90 0.30 1.92% 15.85 2 15.90 23 0.00
2012-05-04 5525 461881 147 7398946 16.10 16.10 15.90 16.10 0.20 1.26% 16.05 5 16.10 23 0.00
2012-05-07 5525 141101 63 2255366 16.05 16.10 15.85 15.95 0.15 -0.93% 15.95 2 16.05 15 0.00
2012-05-08 5525 238787 82 3786528 15.95 16.10 15.30 15.95 0.00 0% 15.90 4 15.95 5 0.00
2012-05-09 5525 87650 51 1369460 15.55 15.90 15.55 15.60 0.35 -2.19% 15.60 11 15.70 1 0.00
2012-05-10 5525 132245 46 2054496 15.50 15.80 15.50 15.50 0.10 -0.64% 15.50 31 15.60 1 0.00
2012-05-11 5525 54823 27 849791 15.50 15.55 15.45 15.50 0.00 0% 15.50 3 15.55 12 0.00
2012-05-14 5525 186160 84 2973478 15.60 16.15 15.60 15.85 0.35 2.26% 15.85 4 15.90 2 0.00
2012-05-15 5525 74879 46 1168335 15.50 15.85 15.50 15.60 0.25 -1.58% 15.60 12 15.85 20 0.00
2012-05-16 5525 43288 24 674485 15.55 15.75 15.50 15.50 0.10 -0.64% 15.50 11 15.60 5 0.00
2012-05-17 5525 87300 63 1374930 15.70 15.95 15.55 15.75 0.25 1.61% 15.60 14 15.75 9 0.00
2012-05-18 5525 114170 58 1774966 15.80 15.80 15.40 15.50 0.25 -1.59% 15.40 19 15.50 2 0.00
2012-05-21 5525 86411 26 1339970 15.80 15.80 15.45 15.60 0.10 0.65% 15.50 6 15.55 5 0.00
2012-05-22 5525 38493 26 602790 15.60 15.75 15.60 15.65 0.05 0.32% 15.65 2 15.70 1 0.00
2012-05-23 5525 119561 51 1840889 15.60 15.75 15.20 15.60 0.05 -0.32% 15.25 2 15.60 113 0.00
2012-05-24 5525 18200 21 282750 15.60 15.60 15.50 15.55 0.05 -0.32% 15.50 2 15.55 10 0.00
2012-05-25 5525 47344 20 739315 15.60 15.75 15.50 15.65 0.10 0.64% 15.50 11 15.65 2 0.00
2012-05-28 5525 26415 18 413674 15.65 15.80 15.60 15.65 0.00 0% 15.65 21 15.75 7 0.00
2012-05-29 5525 115000 50 1812600 15.90 15.90 15.70 15.80 0.15 0.96% 15.75 5 15.80 3 0.00
2012-05-30 5525 97247 55 1521852 15.80 15.80 15.55 15.60 0.20 -1.27% 15.60 1 15.70 10 0.00
2012-05-31 5525 96000 34 1495000 15.60 15.70 15.50 15.60 0.00 0% 15.60 4 15.75 1 0.00
2012-06-01 5525 135009 70 2136039 15.75 16.00 15.70 15.80 0.20 1.28% 15.80 2 15.85 15 0.00
2012-06-04 5525 212600 72 3290879 15.80 15.80 15.15 15.45 0.35 -2.22% 15.45 1 15.50 56 0.00
2012-06-05 5525 402251 126 6339540 16.00 16.00 15.55 15.60 0.15 0.97% 15.60 27 15.65 7 0.00
2012-06-06 5525 313480 52 4924037 15.60 15.80 15.60 15.70 0.10 0.64% 15.70 7 15.80 19 0.00
2012-06-07 5525 166479 35 2619070 15.90 15.90 15.70 15.75 0.05 0.32% 15.70 23 15.75 10 0.00
2012-06-08 5525 474114 127 7540150 15.80 16.10 15.75 16.00 0.25 1.59% 15.90 5 16.00 24 0.00
2012-06-11 5525 261269 111 4225004 16.55 16.55 15.95 16.05 0.05 0.31% 16.00 2 16.05 1 0.00
2012-06-12 5525 34000 23 543600 16.00 16.10 15.90 15.90 0.15 -0.93% 15.90 2 16.00 5 0.00
2012-06-13 5525 83300 43 1332490 16.05 16.20 15.85 15.85 0.05 -0.31% 15.80 25 16.15 10 0.00
2012-06-14 5525 26000 16 412250 15.85 16.05 15.80 15.85 0.00 0% 15.85 23 15.95 3 0.00
2012-06-15 5525 89000 41 1417000 15.85 16.00 15.85 16.00 0.15 0.95% 15.95 1 16.00 8 0.00
2012-06-18 5525 68108 50 1086438 16.25 16.25 15.85 15.85 0.15 -0.94% 15.85 14 15.95 2 0.00
2012-06-19 5525 41140 22 652712 15.90 15.95 15.80 15.90 0.05 0.32% 15.85 1 15.90 6 0.00
2012-06-20 5525 27200 20 429740 15.80 15.85 15.75 15.75 0.15 -0.94% 15.75 12 15.90 10 0.00
2012-06-21 5525 259660 54 4102445 15.75 16.00 15.70 15.70 0.05 -0.32% 15.70 44 15.80 20 0.00
2012-06-22 5525 74230 33 1158161 15.70 15.80 15.50 15.65 0.05 -0.32% 15.65 1 15.70 1 0.00
2012-06-25 5525 231803 43 3634835 15.60 15.70 15.60 15.70 0.05 0.32% 15.65 14 15.70 6 0.00
2012-06-26 5525 309276 58 4854404 15.70 15.75 15.65 15.70 0.00 0% 15.65 25 15.70 15 0.00
2012-06-27 5525 326682 64 5105885 15.70 15.70 15.50 15.60 0.10 -0.64% 15.60 14 15.70 28 0.00
2012-06-28 5525 452001 107 7119115 15.65 16.00 15.60 15.60 0.00 0% 15.60 40 15.80 4 0.00
2012-06-29 5525 243140 58 3830689 15.55 15.85 15.55 15.75 0.15 0.96% 15.75 1 15.80 20 0.00
2012-07-02 5525 250505 39 3966128 15.85 15.90 15.70 15.70 0.05 -0.32% 15.70 8 15.75 10 0.00
2012-07-03 5525 302163 60 4756033 15.75 15.80 15.55 15.55 0.15 -0.96% 15.55 9 15.70 10 0.00
2012-07-04 5525 228173 29 3583507 15.70 15.75 15.60 15.65 0.10 0.64% 15.65 8 15.70 10 0.00
2012-07-05 5525 323027 52 5107020 15.85 15.85 15.70 15.70 0.05 0.32% 15.70 12 15.75 10 0.00
2012-07-06 5525 269360 59 4247001 15.70 15.80 15.70 15.70 0.00 0% 15.70 1 15.80 23 0.00
2012-07-09 5525 317652 55 5003951 15.75 15.80 15.70 15.80 0.10 0.64% 15.75 9 15.80 107 0.00
2012-07-10 5525 1076381 284 17463539 15.80 16.75 15.80 16.05 0.25 1.58% 16.05 8 16.25 5 0.00
2012-07-11 5525 283210 78 4559360 16.05 16.25 15.85 16.10 0.05 0.31% 16.05 4 16.15 1 0.00
2012-07-12 5525 155106 41 2474474 16.10 16.10 15.80 15.90 0.20 -1.24% 15.85 2 15.95 1 0.00
2012-07-13 5525 132000 59 2073250 15.90 15.95 15.55 15.85 0.05 -0.31% 15.70 1 15.85 3 0.00
2012-07-16 5525 54120 22 848360 15.90 15.90 15.60 15.60 0.25 -1.58% 15.60 8 15.65 1 0.00
2012-07-17 5525 60556 43 953873 15.55 15.85 15.55 15.80 0.20 1.28% 15.75 4 15.80 6 0.00
2012-07-18 5525 49000 28 776800 15.80 15.95 15.65 15.65 0.15 -0.95% 15.65 156 15.70 1 0.00
2012-07-19 5525 81357 35 1287004 15.65 15.95 15.65 15.75 0.10 0.64% 15.75 1 15.90 5 0.00
2012-07-20 5525 23055 13 362708 15.90 15.90 15.70 15.70 0.05 -0.32% 15.70 9 15.75 1 0.00
2012-07-23 5525 297480 58 4550892 15.65 15.85 15.00 15.50 0.20 -1.27% 15.50 7 15.65 2 0.00
2012-07-24 5525 63000 25 975250 15.50 15.60 15.40 15.45 0.05 -0.32% 15.40 4 15.45 8 0.00
2012-07-25 5525 101634 44 1566018 15.70 15.70 15.35 15.35 0.10 -0.65% 15.35 8 15.45 5 0.00
2012-07-26 5525 53179 42 824505 15.45 15.65 15.45 15.50 0.15 0.98% 15.50 2 15.60 6 0.00
2012-07-27 5525 77000 46 1203900 15.65 15.80 15.50 15.70 0.20 1.29% 15.70 1 15.75 17 0.00
2012-07-30 5525 366000 47 5791450 15.80 16.05 15.70 15.80 0.10 0.64% 15.80 12 15.85 1 0.00
2012-07-31 5525 37297 17 586583 16.00 16.00 15.65 15.80 0.00 0% 15.70 23 15.80 1 0.00
2012-08-01 5525 76606 14 1213693 15.80 15.90 15.80 15.85 0.05 0.32% 15.85 4 15.90 25 0.00
2012-08-03 5525 16240 13 256468 15.90 15.90 15.70 15.75 0.10 -0.63% 15.75 1 15.80 3 0.00
2012-08-06 5525 89636 43 1422647 15.95 16.00 15.75 15.90 0.15 0.95% 15.85 1 15.90 1 0.00
2012-08-07 5525 57233 33 909108 16.00 16.00 15.80 15.80 0.10 -0.63% 15.80 2 15.90 7 0.00
2012-08-08 5525 79554 38 1261446 15.90 15.90 15.75 15.85 0.05 0.32% 15.80 3 15.85 4 0.00
2012-08-09 5525 121099 58 1923914 15.85 16.00 15.80 15.85 0.00 0% 15.80 5 15.85 3 0.00
2012-08-10 5525 61173 31 973766 15.90 16.00 15.80 15.80 0.05 -0.32% 15.80 10 15.90 10 0.00
2012-08-13 5525 219422 72 3459924 15.90 16.05 15.60 15.80 0.00 0% 15.75 5 15.90 2 0.00
2012-08-14 5525 430600 84 6761879 15.80 15.95 15.55 15.80 0.00 0% 15.75 4 15.85 6 0.00
2012-08-15 5525 55940 42 881307 15.85 15.90 15.70 15.70 0.10 -0.63% 15.70 25 15.85 1 0.00
2012-08-16 5525 169152 63 2684783 15.80 15.95 15.75 15.90 0.20 1.27% 15.90 34 15.95 8 0.00
2012-08-17 5525 260500 112 4172500 15.95 16.15 15.90 16.00 0.10 0.63% 15.95 19 16.00 3 0.00
2012-08-20 5525 153500 51 2453050 16.00 16.05 15.85 16.05 0.05 0.31% 15.95 24 16.05 8 0.00
2012-08-21 5525 145500 64 2336400 16.05 16.10 16.00 16.10 0.05 0.31% 16.05 28 16.10 25 0.00
2012-08-22 5525 140595 56 2254027 16.15 16.15 15.95 15.95 0.15 -0.93% 15.95 13 16.10 13 0.00
2012-08-23 5525 184458 83 2984268 15.95 16.30 15.95 16.20 0.25 1.57% 16.20 3 16.25 2 0.00
2012-08-24 5525 82222 36 1329879 16.50 16.50 16.00 16.00 0.20 -1.23% 16.00 45 16.20 6 0.00
2012-08-27 5525 83155 51 1343212 16.00 16.40 16.00 16.10 0.10 0.63% 16.10 2 16.15 1 0.00
2012-08-28 5525 168329 61 2733496 16.15 16.40 16.05 16.20 0.10 0.62% 16.10 6 16.20 8 0.00
2012-08-29 5525 143089 50 2323594 16.40 16.40 16.15 16.25 0.05 0.31% 16.20 18 16.25 2 26.21
2012-08-30 5525 688445 185 11243159 16.40 16.60 15.95 16.30 0.05 0.31% 16.30 4 16.35 5 26.29
2012-08-31 5525 96023 54 1567323 16.25 16.50 16.20 16.45 0.15 0.92% 16.30 10 16.35 1 26.53
2012-09-03 5525 366339 105 6061409 16.45 16.70 16.45 16.45 0.00 0% 16.45 2 16.50 2 26.53
2012-09-04 5525 118797 41 1959469 16.50 16.60 16.45 16.45 0.00 0% 16.45 19 16.50 1 26.53
2012-09-05 5525 746403 226 12455707 16.60 17.10 16.45 16.75 0.30 1.82% 16.75 8 16.80 5 27.02
2012-09-06 5525 330174 130 5538922 16.85 16.95 16.60 16.65 0.10 -0.6% 16.65 37 16.75 13 26.85
2012-09-07 5525 478037 130 8086327 16.80 17.20 16.65 17.05 0.40 2.4% 17.05 5 17.10 16 27.50
2012-09-10 5525 862905 320 14972986 17.15 17.80 17.05 17.55 0.50 2.93% 17.50 13 17.55 31 28.31
2012-09-11 5525 734331 246 12657777 17.40 17.60 17.05 17.15 0.40 -2.28% 17.15 1 17.20 12 27.66
2012-09-12 5525 355751 152 6007103 17.00 17.10 16.60 16.60 0.00 -3.21% 16.60 6 16.75 14 26.77
2012-09-13 5525 197150 87 3289824 16.65 16.90 16.50 16.55 0.05 -0.3% 16.55 34 16.75 18 26.69
2012-09-14 5525 349663 115 5826054 16.90 16.90 16.60 16.70 0.15 0.91% 16.70 17 16.80 11 26.94
2012-09-17 5525 303142 131 5169081 17.00 17.20 16.85 16.90 0.20 1.2% 16.90 7 17.00 33 27.26
2012-09-18 5525 649370 239 11193093 16.90 17.40 16.90 17.40 0.50 2.96% 17.30 16 17.40 36 28.06
2012-09-19 5525 362442 137 6321839 17.40 17.55 17.30 17.50 0.10 0.57% 17.40 32 17.50 1 28.23
2012-09-20 5525 1175548 435 20986239 17.80 18.40 17.50 17.60 0.10 0.57% 17.60 16 17.65 1 28.39
2012-09-21 5525 192471 75 3391792 17.60 17.80 17.45 17.65 0.05 0.28% 17.60 5 17.65 2 28.47
2012-09-24 5525 352538 103 6238292 17.70 17.85 17.50 17.75 0.10 0.57% 17.75 7 17.85 6 28.63
2012-09-25 5525 530130 158 9197746 17.75 17.75 17.20 17.30 0.45 -2.54% 17.30 11 17.40 31 27.90
2012-09-26 5525 227261 79 3898737 17.20 17.30 17.00 17.20 0.10 -0.58% 17.20 41 17.25 5 27.74
2012-09-27 5525 147599 59 2547281 17.00 17.35 17.00 17.25 0.05 0.29% 17.25 2 17.30 4 27.82
2012-09-28 5525 91260 46 1569998 17.20 17.30 17.10 17.20 0.05 -0.29% 17.20 12 17.25 20 27.74
2012-10-01 5525 76060 37 1301264 17.25 17.30 17.00 17.00 0.20 -1.16% 17.00 9 17.10 5 27.42
2012-10-02 5525 146953 57 2497013 17.05 17.15 16.90 16.90 0.10 -0.59% 16.90 3 17.00 3 27.26
2012-10-03 5525 205865 78 3450059 17.00 17.00 16.65 16.75 0.15 -0.89% 16.70 4 16.80 6 27.02
2012-10-04 5525 238405 96 3941492 16.80 16.80 16.35 16.60 0.15 -0.9% 16.60 2 16.65 6 26.77
2012-10-05 5525 148936 71 2477337 16.55 16.75 16.55 16.75 0.15 0.9% 16.70 6 16.75 10 27.02
2012-10-08 5525 67600 40 1135310 16.80 16.90 16.75 16.75 0.00 0% 16.75 2 16.80 5 27.02
2012-10-09 5525 117328 55 1973977 16.75 17.00 16.75 16.80 0.05 0.3% 16.75 17 16.80 145 27.10
2012-10-11 5525 110290 53 1821376 16.75 16.75 16.40 16.40 0.40 -2.38% 16.40 3 16.45 4 26.45
2012-10-12 5525 115053 47 1879969 16.60 16.75 16.10 16.40 0.00 0% 16.30 3 16.40 5 26.45
2012-10-15 5525 30338 21 495508 16.40 16.40 16.15 16.35 0.05 -0.3% 16.35 2 16.40 1 26.37
2012-10-16 5525 97859 39 1611364 16.30 16.50 16.30 16.35 0.00 0% 16.35 5 16.50 98 26.37
2012-10-17 5525 84840 59 1381281 16.40 16.45 16.20 16.20 0.15 -0.92% 16.20 1 16.25 13 26.13
2012-10-18 5525 105575 55 1711292 16.20 16.35 16.05 16.35 0.15 0.93% 16.30 1 16.35 10 26.37
2012-10-19 5525 22600 15 369070 16.25 16.40 16.25 16.30 0.05 -0.31% 16.25 14 16.30 11 26.29
2012-10-22 5525 98065 52 1612152 16.70 16.70 16.25 16.30 0.00 0% 16.30 6 16.35 17 26.29
2012-10-23 5525 67983 46 1098828 16.25 16.45 16.10 16.20 0.10 -0.61% 16.15 1 16.20 19 26.13
2012-10-24 5525 111000 42 1785050 16.00 16.20 16.00 16.05 0.15 -0.93% 16.05 15 16.15 2 25.89
2012-10-25 5525 31371 23 506323 16.20 16.40 16.00 16.20 0.15 0.93% 16.15 3 16.25 4 26.13
2012-10-26 5525 212226 87 3383720 16.20 16.20 15.70 15.90 0.30 -1.85% 15.80 5 15.90 1 25.65
2012-10-29 5525 156446 59 2479751 16.00 16.00 15.60 15.80 0.10 -0.63% 15.75 26 15.80 3 25.48
2012-10-30 5525 116530 50 1857524 15.95 16.00 15.85 16.00 0.20 1.27% 15.85 5 16.00 37 25.81
2012-10-31 5525 107020 49 1702618 16.00 16.00 15.85 16.00 0.00 0% 15.95 2 16.00 30 25.81
2012-11-01 5525 83000 29 1326150 16.00 16.10 15.75 15.90 0.10 -0.62% 15.90 8 16.00 99 17.10
2012-11-02 5525 364388 85 5833008 15.90 16.10 15.90 16.00 0.10 0.63% 15.95 7 16.00 29 17.20
2012-11-05 5525 58000 26 922000 15.90 16.00 15.85 15.90 0.10 -0.62% 15.90 1 15.95 6 17.10
2012-11-06 5525 101148 42 1615153 16.00 16.00 15.90 15.95 0.05 0.31% 15.90 33 15.95 8 17.15
2012-11-07 5525 101821 35 1628362 16.00 16.05 15.95 16.00 0.05 0.31% 15.95 10 16.00 14 17.20
2012-11-08 5525 315848 77 5065474 15.90 16.15 15.90 16.05 0.05 0.31% 16.05 8 16.10 3 17.26
2012-11-09 5525 631595 176 10328296 16.10 16.50 16.00 16.40 0.35 2.18% 16.40 3 16.45 18 17.63
2012-11-12 5525 391589 76 6412508 16.40 16.55 16.30 16.50 0.10 0.61% 16.45 23 16.50 40 17.74
2012-11-13 5525 165189 79 2690292 16.50 16.50 16.20 16.20 0.30 -1.82% 16.15 13 16.20 3 17.42
2012-11-14 5525 97000 32 1582650 16.40 16.40 16.25 16.30 0.10 0.62% 16.25 10 16.35 13 17.53
2012-11-15 5525 91111 32 1487009 16.35 16.40 16.20 16.35 0.05 0.31% 16.35 2 16.40 19 17.58
2012-11-16 5525 117500 58 1906824 16.30 16.40 16.10 16.10 0.25 -1.53% 16.10 4 16.30 4 17.31
2012-11-19 5525 20681 14 334963 16.30 16.30 16.10 16.25 0.15 0.93% 16.20 6 16.30 26 17.47
2012-11-20 5525 158810 52 2604271 16.30 16.55 16.30 16.35 0.10 0.62% 16.35 5 16.40 7 17.58
2012-11-21 5525 89746 49 1460160 16.45 16.50 16.10 16.25 0.10 -0.61% 16.10 28 16.25 14 17.47
2012-11-22 5525 41299 19 674343 16.30 16.45 16.30 16.30 0.05 0.31% 16.25 15 16.30 3 17.53
2012-11-23 5525 175000 70 2872900 16.40 16.50 16.30 16.40 0.10 0.61% 16.40 17 16.45 4 17.63
2012-11-26 5525 199751 71 3286377 16.50 16.60 16.35 16.50 0.10 0.61% 16.45 6 16.50 2 17.74
2012-11-27 5525 184530 70 3038139 16.50 16.70 16.30 16.45 0.05 -0.3% 16.40 2 16.55 3 17.69
2012-11-28 5525 153010 131 2539315 16.55 16.70 16.40 16.70 0.25 1.52% 16.55 7 16.70 26 17.96
2012-11-29 5525 309135 118 5206666 16.75 16.90 16.75 16.90 0.20 1.2% 16.75 4 16.90 2 18.17
2012-11-30 5525 120053 63 2025389 16.90 16.95 16.75 16.90 0.00 0% 16.80 6 16.90 51 18.17
2012-12-03 5525 143390 64 2430762 16.90 17.05 16.80 16.80 0.10 -0.59% 16.80 10 16.85 3 18.06
2012-12-04 5525 60972 34 1017285 16.60 16.85 16.60 16.75 0.05 -0.3% 16.70 3 16.80 5 18.01
2012-12-05 5525 36385 32 610489 16.85 16.90 16.70 16.70 0.05 -0.3% 16.70 11 16.85 4 17.96
2012-12-06 5525 259890 96 4373224 16.90 17.00 16.70 16.70 0.00 0% 16.65 6 16.75 20 17.96
2012-12-07 5525 172163 62 2887989 16.90 16.95 16.60 16.60 0.10 -0.6% 16.60 23 16.70 1 17.85
2012-12-10 5525 85659 43 1427607 16.70 16.80 16.50 16.50 0.10 -0.6% 16.50 42 16.80 1 17.74
2012-12-11 5525 87043 41 1453009 16.70 16.85 16.55 16.55 0.05 0.3% 16.55 3 16.65 3 17.80
2012-12-12 5525 54102 36 905041 16.60 16.80 16.60 16.70 0.15 0.91% 16.60 19 16.70 6 17.96
2012-12-13 5525 114126 56 1909153 16.50 16.85 16.50 16.85 0.15 0.9% 16.75 6 16.80 1 18.12
2012-12-14 5525 57800 43 974918 16.85 16.90 16.80 16.90 0.05 0.3% 16.80 8 16.90 2 18.17
2012-12-17 5525 92785 50 1542259 16.55 16.85 16.55 16.85 0.05 -0.3% 16.65 2 16.85 3 18.12
2012-12-18 5525 41514 29 696706 16.85 16.85 16.70 16.70 0.15 -0.89% 16.65 2 16.70 2 17.96
2012-12-19 5525 132011 67 2198632 16.85 16.85 16.50 16.70 0.00 0% 16.65 4 16.75 3 17.96
2012-12-20 5525 106401 47 1764885 16.70 16.80 16.50 16.80 0.10 0.6% 16.75 1 16.80 13 18.06
2012-12-21 5525 99939 56 1671593 16.65 16.85 16.55 16.70 0.10 -0.6% 16.60 8 16.75 7 17.96
2012-12-22 5525 34000 16 571350 16.80 16.85 16.75 16.75 0.05 0.3% 16.75 4 16.80 3 18.01
2012-12-24 5525 46166 22 773372 16.80 16.80 16.70 16.80 0.05 0.3% 16.75 5 16.80 21 18.06
2012-12-25 5525 222825 122 3775541 16.80 17.10 16.75 17.00 0.20 1.19% 16.95 6 17.00 3 18.28
2012-12-26 5525 187280 94 3196195 17.10 17.20 16.95 17.10 0.10 0.59% 17.05 3 17.10 14 18.39
2012-12-27 5525 91259 39 1550327 17.10 17.10 16.90 17.00 0.10 -0.58% 16.90 5 17.00 18 18.28
2012-12-28 5525 83277 38 1408753 16.90 17.00 16.80 16.90 0.10 -0.59% 16.90 2 16.95 16 18.17