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　16.90
0
0%		16.90
0
0%		17.00
0.1
0.59%		 　17.25
0.25
1.47%		17.30
0.05
0.29%		17.55
0.25
1.45%		17.60
0.05
0.28%		17.80
0.2
1.14%		 　18.05
0.25
1.4%		18.90
0.85
4.71%		18.70
-0.2
-1.06%		18.35
-0.35
-1.87%		18.45
0.1
0.54%		 　18.40
-0.05
-0.27%		18.55
0.15
0.82%		18.45
-0.1
-0.54%		18.35
-0.1
-0.54%		18.50
0.15
0.82%		 　18.45
-0.05
-0.27%		18.50
0.05
0.27%		18.50
0
0%		18.75
0.25
1.35%		18.05
2 月18.65
-0.1
-0.53%		 　18.80
0.15
0.8%		18.90
0.1
0.53%		18.90
0
0%		 　　　　　　　　　　19.05
0.15
0.79%		18.95
-0.1
-0.52%		19.10
0.15
0.79%		18.95
-0.15
-0.79%		18.85
-0.1
-0.53%		18.80
-0.05
-0.27%		 19.10
0.3
1.6%		19.00
-0.1
-0.52%		19.00
0
0%		 18.98
3 月19.15
0.15
0.79%		 　19.05
-0.1
-0.52%		19.25
0.2
1.05%		19.20
-0.05
-0.26%		19.30
0.1
0.52%		19.40
0.1
0.52%		 　19.30
-0.1
-0.52%		18.95
-0.35
-1.81%		19.05
0.1
0.53%		19.05
0
0%		19.00
-0.05
-0.26%		 　19.00
0
0%		19.00
0
0%		18.90
-0.1
-0.53%		18.90
0
0%		18.85
-0.05
-0.26%		 　18.85
0
0%		18.85
0
0%		19.05
0.2
1.06%		19.15
0.1
0.52%		19.10
-0.05
-0.26%		 19.07
4 月19.15
0.05
0.26%		19.20
0.05
0.26%		19.30
0.1
0.52%		 　　　19.15
-0.15
-0.78%		19.45
0.3
1.57%		19.45
0
0%		19.70
0.25
1.29%		19.65
-0.05
-0.25%		 　19.55
-0.1
-0.51%		19.60
0.05
0.26%		19.90
0.3
1.53%		19.70
-0.2
-1.01%		20.00
0.3
1.52%		 　20.25
0.25
1.25%		21.10
0.85
4.2%		21.10
0
0%		21.00
-0.1
-0.47%		21.45
0.45
2.14%		 　21.50
0.05
0.23%		21.50
0
0%		 20.15
5 月　21.50
0
0%		21.50
0
0%		 　22.05
0.55
2.56%		22.75
0.7
3.17%		22.80
0.05
0.22%		22.40
-0.4
-1.75%		21.50
-0.9
-4.02%		 　21.05
-0.45
-2.09%		21.20
0.15
0.71%		20.95
-0.25
-1.18%		21.30
0.35
1.67%		21.20
-0.1
-0.47%		 　21.40
0.2
0.94%		21.75
0.35
1.64%		21.70
-0.05
-0.23%		22.15
0.45
2.07%		22.10
-0.05
-0.23%		 　22.15
0.05
0.23%		22.15
0
0%		22.10
-0.05
-0.23%		22.10
0
0%		22.25
0.15
0.68%		21.8
6 月 　22.25
0
0%		22.15
-0.1
-0.45%		22.75
0.6
2.71%		22.60
-0.15
-0.66%		22.40
-0.2
-0.88%		 　22.35
-0.05
-0.22%		21.80
-0.55
-2.46%		 20.80
-1
-4.59%		20.20
-0.6
-2.88%		 　20.30
0.1
0.5%		20.40
0.1
0.49%		20.40
0
0%		20.20
-0.2
-0.98%		20.15
-0.05
-0.25%		 　20.20
0.05
0.25%		19.70
-0.5
-2.48%		19.85
0.15
0.76%		20.10
0.25
1.26%		20.35
0.25
1.24%		 20.95
7 月20.25
-0.1
-0.49%		20.40
0.15
0.74%		20.75
0.35
1.72%		20.50
-0.25
-1.2%		20.65
0.15
0.73%		 　20.50
-0.15
-0.73%		20.60
0.1
0.49%		20.65
0.05
0.24%		20.75
0.1
0.48%		20.95
0.2
0.96%		 　21.00
0.05
0.24%		21.10
0.1
0.48%		21.00
-0.1
-0.47%		21.00
0
0%		20.60
-0.4
-1.9%		 　20.90
0.3
1.46%		20.65
-0.25
-1.2%		21.20
0.55
2.66%		20.95
-0.25
-1.18%		20.90
-0.05
-0.24%		 　20.75
-0.15
-0.72%		20.70
-0.05
-0.24%		20.70
0
0%		20.76
8 月21.10
0.4
1.93%		21.05
-0.05
-0.24%		 　21.00
-0.05
-0.24%		20.90
-0.1
-0.48%		20.95
0.05
0.24%		20.90
-0.05
-0.24%		20.85
-0.05
-0.24%		 　21.10
0.25
1.2%		21.10
0
0%		21.50
0.4
1.9%		21.40
-0.1
-0.47%		21.35
-0.05
-0.23%		 　21.30
-0.05
-0.23%		20.80
-0.5
-2.35%		 20.90
0.1
0.48%		21.00
0.1
0.48%		 　20.80
-0.2
-0.95%		20.80
0
0%		19.50
-1.3
-6.25%		19.85
0.35
1.79%		19.70
-0.15
-0.76%		 20.83
9 月　19.45
-0.25
-1.27%		19.45
0
0%		19.40
-0.05
-0.26%		19.20
-0.2
-1.03%		19.00
-0.2
-1.04%		 　19.30
0.3
1.58%		19.15
-0.15
-0.78%		19.00
-0.15
-0.78%		19.25
0.25
1.32%		19.15
-0.1
-0.52%		19.15
0
0%		 19.20
0.05
0.26%		19.05
-0.15
-0.78%		19.10
0.05
0.26%		 　　　19.05
-0.05
-0.26%		18.95
-0.1
-0.52%		19.00
0.05
0.26%		19.05
0.05
0.26%		18.95
-0.1
-0.52%		 　18.90
-0.05
-0.26%		 19.12
10 月18.85
-0.05
-0.26%		19.00
0.15
0.8%		19.05
0.05
0.26%		19.00
-0.05
-0.26%		 　19.05
0.05
0.26%		19.10
0.05
0.26%		19.15
0.05
0.26%		 19.20
0.05
0.26%		 　19.00
-0.2
-1.04%		19.10
0.1
0.53%		19.10
0
0%		19.00
-0.1
-0.52%		19.10
0.1
0.53%		 　19.10
0
0%		18.95
-0.15
-0.79%		19.05
0.1
0.53%		19.05
0
0%		18.90
-0.15
-0.79%		 　19.10
0.2
1.06%		18.90
-0.2
-1.05%		19.10
0.2
1.06%		19.05
-0.05
-0.26%		19.05
11 月19.05
0
0%		 　19.00
-0.05
-0.26%		18.90
-0.1
-0.53%		18.75
-0.15
-0.79%		18.80
0.05
0.27%		18.90
0.1
0.53%		 　18.90
0
0%		18.90
0
0%		18.70
-0.2
-1.06%		19.00
0.3
1.6%		18.95
-0.05
-0.26%		 　18.95
0
0%		18.95
0
0%		19.05
0.1
0.53%		19.10
0.05
0.26%		19.05
-0.05
-0.26%		 　19.00
-0.05
-0.26%		19.00
0
0%		19.05
0.05
0.26%		19.05
0
0%		19.15
0.1
0.52%		 19.02
12 月　19.80
0.65
3.39%		19.80
0
0%		19.90
0.1
0.51%		20.10
0.2
1.01%		20.05
-0.05
-0.25%		 　20.10
0.05
0.25%		20.25
0.15
0.75%		19.95
-0.3
-1.48%		19.80
-0.15
-0.75%		19.65
-0.15
-0.76%		 　19.85
0.2
1.02%		19.80
-0.05
-0.25%		19.70
-0.1
-0.51%		19.80
0.1
0.51%		19.70
-0.1
-0.51%		 　19.75
0.05
0.25%		19.80
0.05
0.25%		19.70
-0.1
-0.51%		19.75
0.05
0.25%		19.70
-0.05
-0.25%		 　19.85
0.15
0.76%		19.65
-0.2
-1.01%		19.85

說明:最高漲幅:4.71%最低跌幅:-6.25% 最高價:22.80最低價:16.90平均價:19.82,灰色底表示週末,漲140天(26.25)元,跌126天(-21)元,平盤44天
5%=1,4%=1,3%=8,2%=16,1%=67,0%=91,-0%=1,-1%=1,-2%=1,-3%=2,-4%=9,-5%=54,-6%=58,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2013-01-02 5525 191113 77 3228948 16.90 17.05 16.75 16.90 0.00 0% 16.90 4 16.95 18 18.17
2013-01-03 5525 294274 108 5004903 17.10 17.15 16.90 16.90 0.00 0% 16.90 28 16.95 10 18.17
2013-01-04 5525 185060 60 3144114 17.00 17.10 16.90 17.00 0.10 0.59% 16.95 5 17.00 9 18.28
2013-01-07 5525 377200 132 6464159 17.05 17.30 17.00 17.25 0.25 1.47% 17.25 16 17.30 38 18.55
2013-01-08 5525 178001 93 3090867 17.20 17.50 17.20 17.30 0.05 0.29% 17.30 19 17.35 1 18.60
2013-01-09 5525 380949 137 6656008 17.45 17.55 17.30 17.55 0.25 1.45% 17.50 20 17.55 14 18.87
2013-01-10 5525 255104 114 4488919 17.55 17.75 17.45 17.60 0.05 0.28% 17.50 14 17.65 13 18.92
2013-01-11 5525 623854 208 11186464 17.85 18.20 17.80 17.80 0.20 1.14% 17.75 33 17.80 10 19.14
2013-01-14 5525 860263 219 15557118 18.00 18.20 18.00 18.05 0.25 1.4% 18.05 5 18.10 13 19.41
2013-01-15 5525 2009773 629 38181181 19.30 19.30 18.75 18.90 0.85 4.71% 18.85 42 18.95 32 20.32
2013-01-16 5525 625495 238 11753155 18.80 18.95 18.60 18.70 0.20 -1.06% 18.65 28 18.70 14 20.11
2013-01-17 5525 827035 240 15291185 18.75 18.90 18.15 18.35 0.35 -1.87% 18.35 3 18.40 5 19.73
2013-01-18 5525 384625 126 7072517 18.40 18.55 18.25 18.45 0.10 0.54% 18.45 7 18.50 22 19.84
2013-01-21 5525 194914 64 3601624 18.60 18.70 18.30 18.40 0.05 -0.27% 18.40 9 18.50 13 19.78
2013-01-22 5525 255851 93 4739158 18.40 18.60 18.40 18.55 0.15 0.82% 18.55 19 18.60 22 19.95
2013-01-23 5525 255530 83 4706449 18.55 18.55 18.30 18.45 0.10 -0.54% 18.45 9 18.50 17 19.84
2013-01-24 5525 111500 62 2048425 18.45 18.45 18.30 18.35 0.10 -0.54% 18.35 4 18.40 5 19.73
2013-01-25 5525 530269 139 9816748 18.30 18.80 18.30 18.50 0.15 0.82% 18.50 2 18.55 1 19.89
2013-01-28 5525 326579 115 6056194 18.55 18.80 18.35 18.45 0.05 -0.27% 18.45 8 18.60 10 19.84
2013-01-29 5525 114573 59 2117412 18.45 18.55 18.40 18.50 0.05 0.27% 18.50 12 18.55 10 19.89
2013-01-30 5525 211915 80 3922536 18.45 18.70 18.40 18.50 0.00 0% 18.50 38 18.55 9 19.89
2013-01-31 5525 237500 107 4431100 18.55 18.75 18.50 18.75 0.25 1.35% 18.70 2 18.80 46 20.16
2013-02-01 5525 840932 185 16060988 18.75 19.45 18.60 18.65 0.10 -0.53% 18.65 25 18.75 2 20.05
2013-02-04 5525 386264 141 7295384 18.60 19.00 18.60 18.80 0.15 0.8% 18.75 18 18.80 9 20.22
2013-02-05 5525 677807 156 12918521 18.80 19.20 18.60 18.90 0.10 0.53% 18.90 2 19.00 56 20.32
2013-02-06 5525 713975 206 13649178 19.30 19.35 18.85 18.90 0.00 0% 18.90 11 18.95 2 20.32
2013-02-18 5525 416715 113 7958494 19.10 19.30 18.95 19.05 0.15 0.79% 18.95 8 19.05 1 20.48
2013-02-19 5525 265669 86 5046826 18.95 19.15 18.90 18.95 0.10 -0.52% 18.95 15 19.00 3 20.38
2013-02-20 5525 955137 157 18112253 19.00 19.15 18.90 19.10 0.15 0.79% 19.05 7 19.10 2 20.54
2013-02-21 5525 143437 66 2722815 19.00 19.15 18.90 18.95 0.15 -0.79% 18.95 10 19.00 9 20.38
2013-02-22 5525 161164 66 3040415 19.05 19.05 18.75 18.85 0.10 -0.53% 18.85 8 18.95 22 20.27
2013-02-23 5525 140150 53 2640494 18.95 19.00 18.75 18.80 0.05 -0.27% 18.80 26 18.90 5 20.22
2013-02-25 5525 362629 146 6935551 18.80 19.25 18.75 19.10 0.30 1.6% 19.10 2 19.15 11 20.54
2013-02-26 5525 213665 76 4070916 19.05 19.25 18.90 19.00 0.10 -0.52% 18.90 16 19.05 3 20.43
2013-02-27 5525 174928 64 3327041 19.00 19.10 19.00 19.00 0.00 0% 19.00 5 19.05 1 20.43
2013-03-01 5525 207160 84 3965240 19.00 19.20 19.00 19.15 0.15 0.79% 19.05 7 19.15 3 20.59
2013-03-04 5525 244380 116 4671500 19.15 19.20 19.05 19.05 0.10 -0.52% 19.05 6 19.15 25 20.48
2013-03-05 5525 219648 93 4215154 19.05 19.25 19.05 19.25 0.20 1.05% 19.20 11 19.25 6 20.70
2013-03-06 5525 179106 85 3448716 19.30 19.35 19.15 19.20 0.05 -0.26% 19.20 2 19.25 4 20.65
2013-03-07 5525 181346 61 3501490 19.35 19.40 19.20 19.30 0.10 0.52% 19.25 20 19.30 8 20.75
2013-03-08 5525 374686 81 7249438 19.45 19.45 19.30 19.40 0.10 0.52% 19.35 117 19.40 10 20.86
2013-03-11 5525 217314 109 4188110 19.40 19.40 19.20 19.30 0.10 -0.52% 19.25 6 19.30 3 20.75
2013-03-12 5525 324860 101 6185960 19.30 19.30 18.85 18.95 0.35 -1.81% 18.95 12 19.00 20 20.38
2013-03-13 5525 138352 59 2629051 19.00 19.15 18.85 19.05 0.10 0.53% 19.05 3 19.10 7 20.48
2013-03-14 5525 122999 56 2337329 19.05 19.10 18.95 19.05 0.00 0% 19.00 5 19.05 3 20.48
2013-03-15 5525 81693 45 1555817 19.05 19.10 19.00 19.00 0.05 -0.26% 18.95 7 19.00 4 20.43
2013-03-18 5525 334200 81 6353580 18.90 19.20 18.80 19.00 0.00 0% 19.00 2 19.10 11 20.43
2013-03-19 5525 108400 53 2052800 19.00 19.05 18.90 19.00 0.00 0% 19.00 1 19.05 8 20.43
2013-03-20 5525 108194 48 2050646 19.00 19.00 18.90 18.90 0.10 -0.53% 18.90 3 18.95 12 20.32
2013-03-21 5525 130999 50 2475030 18.90 19.00 18.85 18.90 0.00 0% 18.90 1 18.95 8 20.32
2013-03-22 5525 229000 67 4312800 18.70 18.95 18.70 18.85 0.05 -0.26% 18.85 21 18.90 1 20.27
2013-03-25 5525 269851 62 5089989 18.85 19.00 18.75 18.85 0.00 0% 18.85 1 18.90 4 20.27
2013-03-26 5525 164966 40 3117862 18.95 18.95 18.80 18.85 0.00 0% 18.80 7 18.85 58 20.27
2013-03-27 5525 443793 129 8407875 18.90 19.05 18.85 19.05 0.20 1.06% 18.95 6 19.10 35 20.48
2013-03-28 5525 165207 111 3155134 19.00 19.20 19.00 19.15 0.10 0.52% 19.10 1 19.15 13 20.59
2013-03-29 5525 126640 47 2415424 19.15 19.15 19.00 19.10 0.05 -0.26% 19.05 5 19.10 12 11.24
2013-04-01 5525 259113 98 4963297 19.10 19.30 18.95 19.15 0.05 0.26% 19.15 4 19.20 6 11.26
2013-04-02 5525 244912 89 4696522 19.25 19.25 19.10 19.20 0.05 0.26% 19.20 1 19.25 34 11.29
2013-04-03 5525 548606 90 10565234 19.30 19.30 19.15 19.30 0.10 0.52% 19.25 19 19.30 13 11.35
2013-04-08 5525 277346 96 5310474 19.30 19.30 18.90 19.15 0.15 -0.78% 19.05 14 19.10 2 11.26
2013-04-09 5525 958221 233 18735122 19.20 19.85 19.15 19.45 0.30 1.57% 19.45 2 19.50 2 11.44
2013-04-10 5525 1101667 225 21278323 19.65 19.90 19.05 19.45 0.00 0% 19.45 15 19.50 1 11.44
2013-04-11 5525 836522 171 16452126 19.30 19.80 19.30 19.70 0.25 1.29% 19.60 9 19.70 4 11.59
2013-04-12 5525 224473 110 4407922 19.70 19.75 19.50 19.65 0.05 -0.25% 19.60 7 19.65 3 11.56
2013-04-15 5525 312797 111 6111461 19.70 19.70 19.40 19.55 0.10 -0.51% 19.55 1 19.60 21 11.50
2013-04-16 5525 616730 121 11925420 19.50 19.60 19.10 19.60 0.05 0.26% 19.55 10 19.60 43 11.53
2013-04-17 5525 663373 195 13107635 19.80 19.90 19.55 19.90 0.30 1.53% 19.85 27 19.90 12 11.71
2013-04-18 5525 334497 136 6635291 19.90 19.95 19.65 19.70 0.20 -1.01% 19.70 6 19.75 7 11.59
2013-04-19 5525 830644 263 16595080 19.70 20.20 19.70 20.00 0.30 1.52% 20.00 30 20.05 5 11.76
2013-04-22 5525 594979 180 11966473 20.10 20.35 19.95 20.25 0.25 1.25% 20.15 16 20.25 2 11.91
2013-04-23 5525 691221 254 14205941 20.25 21.20 20.20 21.10 0.85 4.2% 20.95 2 21.10 14 12.41
2013-04-24 5525 445785 208 9455294 21.30 21.40 21.10 21.10 0.00 0% 21.10 115 21.20 11 12.41
2013-04-25 5525 406925 173 8549130 21.10 21.15 20.90 21.00 0.10 -0.47% 21.00 8 21.05 1 12.35
2013-04-26 5525 1067582 426 22984541 21.20 22.05 21.00 21.45 0.45 2.14% 21.40 10 21.45 8 12.62
2013-04-29 5525 746568 340 16226321 22.00 22.20 21.40 21.50 0.05 0.23% 21.50 4 21.60 2 12.65
2013-04-30 5525 295345 183 6401311 22.10 22.10 21.50 21.50 0.00 0% 21.50 35 21.60 4 12.65
2013-05-02 5525 353058 171 7594437 21.60 21.75 21.40 21.50 0.00 0% 21.50 72 21.55 2 12.65
2013-05-03 5525 299066 144 6456455 21.50 21.75 21.50 21.50 0.00 0% 21.50 28 21.55 15 12.65
2013-05-06 5525 576469 248 12665165 21.90 22.10 21.70 22.05 0.55 2.56% 22.05 41 22.10 50 12.97
2013-05-07 5525 953429 435 21516234 22.15 22.90 22.15 22.75 0.70 3.17% 22.65 2 22.75 17 12.93
2013-05-08 5525 560409 247 12707608 22.85 22.90 22.50 22.80 0.05 0.22% 22.75 2 22.80 3 12.95
2013-05-09 5525 615713 287 13795447 22.90 22.90 22.25 22.40 0.40 -1.75% 22.35 16 22.40 3 12.73
2013-05-10 5525 1073634 410 23429365 22.80 22.80 21.40 21.50 0.90 -4.02% 21.50 2 21.60 5 12.22
2013-05-13 5525 776437 286 16326231 21.50 21.55 20.70 21.05 0.45 -2.09% 21.05 6 21.20 9 11.96
2013-05-14 5525 251561 125 5346106 21.00 21.40 21.00 21.20 0.15 0.71% 21.20 9 21.30 25 12.05
2013-05-15 5525 685342 302 14405828 21.25 21.30 20.90 20.95 0.25 -1.18% 20.90 11 20.95 10 11.64
2013-05-16 5525 440466 160 9366555 21.30 21.45 21.05 21.30 0.35 1.67% 21.25 10 21.30 50 11.83
2013-05-17 5525 316512 108 6720251 21.30 21.35 21.05 21.20 0.10 -0.47% 21.20 2 21.30 6 11.78
2013-05-20 5525 295682 89 6348893 21.30 21.55 21.25 21.40 0.20 0.94% 21.40 6 21.45 1 11.89
2013-05-21 5525 283659 124 6124767 21.40 21.75 21.35 21.75 0.35 1.64% 21.70 2 21.75 4 12.08
2013-05-22 5525 347476 110 7544731 21.80 21.80 21.55 21.70 0.05 -0.23% 21.70 53 21.75 10 12.06
2013-05-23 5525 1122784 432 24913148 21.70 22.60 21.70 22.15 0.45 2.07% 22.15 2 22.20 5 12.31
2013-05-24 5525 984500 369 22023600 22.15 22.75 21.70 22.10 0.05 -0.23% 22.10 14 22.15 8 12.28
2013-05-27 5525 258122 103 5711619 22.10 22.25 22.05 22.15 0.05 0.23% 22.10 12 22.15 9 12.31
2013-05-28 5525 139326 75 3077685 22.15 22.20 22.00 22.15 0.00 0% 22.10 7 22.15 21 12.31
2013-05-29 5525 427500 149 9427550 22.15 22.25 21.90 22.10 0.05 -0.23% 22.10 1 22.20 11 12.28
2013-05-30 5525 348012 151 7739711 21.95 22.50 21.95 22.10 0.00 0% 22.10 4 22.15 1 12.28
2013-05-31 5525 350382 128 7756238 22.10 22.35 22.10 22.25 0.15 0.68% 22.25 1 22.30 10 12.36
2013-06-03 5525 179042 86 3968832 22.00 22.25 22.00 22.25 0.00 0% 22.20 2 22.25 10 12.36
2013-06-04 5525 289865 107 6418043 22.25 22.25 22.05 22.15 0.10 -0.45% 22.15 15 22.25 25 12.31
2013-06-05 5525 1482830 525 33782305 22.20 23.20 22.20 22.75 0.60 2.71% 22.75 18 22.80 12 12.64
2013-06-06 5525 438533 197 9881237 22.75 22.75 22.30 22.60 0.15 -0.66% 22.55 4 22.60 14 12.56
2013-06-07 5525 695100 215 15569489 22.80 22.80 21.90 22.40 0.20 -0.88% 22.40 58 22.45 13 12.44
2013-06-10 5525 1974714 644 45501099 23.95 23.95 22.30 22.35 0.05 -0.22% 22.30 49 22.35 5 12.42
2013-06-11 5525 687918 256 15137070 22.45 22.60 21.70 21.80 0.55 -2.46% 21.80 20 21.90 20 12.11
2013-06-13 5525 668549 267 14049014 21.70 21.70 20.75 20.80 1.00 -4.59% 20.80 3 20.90 5 11.56
2013-06-14 5525 637579 226 12977194 20.85 21.05 19.80 20.20 0.60 -2.88% 20.05 8 20.20 1 11.22
2013-06-17 5525 205613 104 4156830 20.00 20.30 20.00 20.30 0.10 0.5% 20.30 5 20.35 13 11.28
2013-06-18 5525 212980 96 4317991 20.35 20.40 20.15 20.40 0.10 0.49% 20.40 1 20.45 11 11.33
2013-06-19 5525 307120 117 6264786 20.40 20.65 20.25 20.40 0.00 0% 20.35 6 20.40 15 11.33
2013-06-20 5525 257114 96 5210941 20.40 20.40 20.10 20.20 0.20 -0.98% 20.20 15 20.25 3 11.22
2013-06-21 5525 395093 100 7902450 20.00 20.25 19.60 20.15 0.05 -0.25% 20.00 6 20.15 4 11.19
2013-06-24 5525 80150 33 1620472 20.30 20.30 20.15 20.20 0.05 0.25% 20.20 1 20.25 8 11.22
2013-06-25 5525 265381 121 5292678 20.20 20.20 19.70 19.70 0.50 -2.48% 19.65 8 19.70 5 10.94
2013-06-26 5525 178565 70 3573480 20.15 20.15 19.85 19.85 0.15 0.76% 19.80 8 19.85 4 11.03
2013-06-27 5525 219993 60 4405910 20.05 20.10 19.95 20.10 0.25 1.26% 20.05 1 20.10 4 11.17
2013-06-28 5525 100400 60 2027589 20.05 20.40 20.00 20.35 0.25 1.24% 20.30 2 20.35 1 11.31
2013-07-01 5525 73060 31 1483356 20.35 20.40 20.25 20.25 0.10 -0.49% 20.25 60 20.40 7 11.25
2013-07-02 5525 254533 115 5218268 20.75 20.75 20.40 20.40 0.15 0.74% 20.40 8 20.60 1 11.33
2013-07-03 5525 133379 64 2746006 20.30 20.75 20.30 20.75 0.35 1.72% 20.60 1 20.80 2 11.53
2013-07-04 5525 120380 61 2498052 20.50 20.95 20.50 20.50 0.25 -1.2% 20.50 6 20.65 2 11.39
2013-07-05 5525 105445 69 2197544 20.90 21.00 20.55 20.65 0.15 0.73% 20.65 7 20.90 5 11.47
2013-07-08 5525 75655 51 1550513 20.70 20.70 20.35 20.50 0.15 -0.73% 20.45 10 20.50 4 11.39
2013-07-09 5525 17500 16 360699 20.45 20.70 20.45 20.60 0.10 0.49% 20.60 4 20.65 1 11.44
2013-07-10 5525 134316 60 2803109 20.80 21.00 20.65 20.65 0.05 0.24% 20.65 5 20.80 4 11.47
2013-07-11 5525 165305 71 3444631 21.60 21.60 20.70 20.75 0.10 0.48% 20.75 1 20.80 1 11.53
2013-07-12 5525 70000 37 1457000 21.00 21.00 20.75 20.95 0.20 0.96% 20.90 4 20.95 3 11.64
2013-07-15 5525 62500 40 1305300 20.30 21.05 20.30 21.00 0.05 0.24% 20.80 9 21.00 15 11.67
2013-07-16 5525 136224 56 2849976 20.70 21.10 20.70 21.10 0.10 0.48% 21.05 6 21.15 9 11.72
2013-07-17 5525 286309 86 6015558 21.00 21.25 20.85 21.00 0.10 -0.47% 20.95 6 21.05 2 11.67
2013-07-18 5525 115720 48 2418976 20.90 21.00 20.65 21.00 0.00 0% 20.85 3 20.90 2 11.67
2013-07-19 5525 63900 38 1323560 20.90 21.00 20.60 20.60 0.40 -1.9% 20.60 4 20.75 3 11.44
2013-07-22 5525 71060 26 1483948 20.80 20.90 20.80 20.90 0.30 1.46% 20.85 6 20.90 6 11.61
2013-07-23 5525 131206 60 2716971 20.95 20.95 20.55 20.65 0.25 -1.2% 20.65 4 20.75 3 11.47
2013-07-24 5525 355169 153 7474263 20.70 21.45 20.65 21.20 0.55 2.66% 21.10 2 21.20 2 11.78
2013-07-25 5525 78445 40 1646006 21.20 21.20 20.85 20.95 0.25 -1.18% 20.85 2 21.00 17 11.64
2013-07-26 5525 61480 37 1283333 21.00 21.00 20.60 20.90 0.05 -0.24% 20.75 5 20.90 2 11.61
2013-07-29 5525 108000 31 2252400 20.95 21.00 20.70 20.75 0.15 -0.72% 20.75 15 20.90 1 11.53
2013-07-30 5525 101053 33 2081791 20.80 20.90 20.50 20.70 0.05 -0.24% 20.70 1 20.85 2 11.50
2013-07-31 5525 73286 34 1516861 20.70 20.80 20.60 20.70 0.00 0% 20.70 21 20.80 2 11.50
2013-08-01 5525 145877 58 3058527 20.80 21.10 20.75 21.10 0.40 1.93% 21.05 10 21.15 4 11.72
2013-08-02 5525 56555 27 1187142 21.05 21.05 20.90 21.05 0.05 -0.24% 21.00 7 21.10 6 11.69
2013-08-05 5525 205966 70 4325536 20.90 21.15 20.90 21.00 0.05 -0.24% 21.00 16 21.10 7 11.67
2013-08-06 5525 231000 75 4885300 20.60 21.75 20.60 20.90 0.10 -0.48% 20.90 1 21.00 24 11.61
2013-08-07 5525 104159 47 2175407 20.95 21.00 20.75 20.95 0.05 0.24% 20.85 5 20.95 1 11.64
2013-08-08 5525 92000 45 1930800 20.95 21.20 20.90 20.90 0.05 -0.24% 20.90 3 21.00 10 11.61
2013-08-09 5525 93060 59 1949651 21.05 21.05 20.85 20.85 0.05 -0.24% 20.85 5 21.05 9 11.58
2013-08-12 5525 166559 76 3528897 21.00 21.50 20.95 21.10 0.25 1.2% 21.05 6 21.10 4 11.72
2013-08-13 5525 474906 172 10046165 21.10 21.35 21.05 21.10 0.00 0% 21.10 12 21.15 3 11.72
2013-08-14 5525 328529 159 7019441 21.20 21.50 21.10 21.50 0.40 1.9% 21.45 17 21.50 10 11.94
2013-08-15 5525 189313 88 4062547 21.45 21.60 21.35 21.40 0.10 -0.47% 21.40 9 21.50 14 5.98
2013-08-16 5525 228694 131 4909301 21.50 21.55 21.35 21.35 0.05 -0.23% 21.35 4 21.45 3 5.96
2013-08-19 5525 348000 139 7419250 21.35 21.50 21.05 21.30 0.05 -0.23% 21.20 10 21.30 1 5.95
2013-08-20 5525 244736 97 5142708 21.35 21.35 20.80 20.80 0.50 -2.35% 20.80 7 20.85 1 5.81
2013-08-22 5525 259249 84 5405328 20.80 21.10 20.65 20.90 0.10 0.48% 20.95 3 21.05 9 5.84
2013-08-23 5525 72269 40 1514672 20.90 21.00 20.90 21.00 0.10 0.48% 20.95 1 21.00 35 5.87
2013-08-26 5525 172642 79 3607915 21.25 21.25 20.80 20.80 0.20 -0.95% 20.75 1 20.80 9 5.81
2013-08-27 5525 326308 136 6797868 21.00 21.00 20.70 20.80 0.00 0% 20.80 1 20.85 5 5.81
2013-08-28 5525 221300 105 4343219 19.85 19.85 19.50 19.50 0.00 -6.25% 19.50 11 19.60 4 5.45
2013-08-29 5525 73700 46 1455465 19.60 19.85 19.60 19.85 0.35 1.79% 19.70 21 19.85 1 5.54
2013-08-30 5525 58000 25 1148050 19.80 19.90 19.70 19.70 0.15 -0.76% 19.75 1 19.85 16 5.50
2013-09-02 5525 109292 50 2138978 19.90 19.90 19.45 19.45 0.25 -1.27% 19.45 3 19.55 2 5.43
2013-09-03 5525 200390 59 3907035 19.45 19.60 19.45 19.45 0.00 0% 19.45 11 19.50 2 5.43
2013-09-04 5525 68704 39 1336470 19.45 19.50 19.40 19.40 0.05 -0.26% 19.35 3 19.40 2 5.42
2013-09-05 5525 313057 128 6032143 19.40 19.40 19.10 19.20 0.20 -1.03% 19.20 6 19.35 4 5.36
2013-09-06 5525 276000 95 5268850 19.25 19.35 18.90 19.00 0.20 -1.04% 19.00 5 19.15 1 5.31
2013-09-09 5525 54564 46 1045970 19.00 19.30 18.90 19.30 0.30 1.58% 19.10 5 19.30 12 5.39
2013-09-10 5525 168423 72 3212137 19.30 19.30 19.00 19.15 0.15 -0.78% 19.15 7 19.20 9 5.35
2013-09-11 5525 53120 34 1009974 19.05 19.15 19.00 19.00 0.15 -0.78% 18.95 12 19.00 24 5.31
2013-09-12 5525 68624 43 1309917 19.00 19.25 18.90 19.25 0.25 1.32% 19.20 1 19.25 12 5.38
2013-09-13 5525 69133 36 1319133 19.20 19.20 19.00 19.15 0.10 -0.52% 19.00 3 19.15 4 5.35
2013-09-14 5525 14117 12 270723 19.25 19.25 19.15 19.15 0.00 0% 19.10 1 19.15 2 5.35
2013-09-16 5525 52404 31 1004864 19.25 19.35 19.05 19.20 0.05 0.26% 19.10 1 19.20 3 5.36
2013-09-17 5525 63936 37 1224386 19.30 19.30 19.05 19.05 0.15 -0.78% 19.05 5 19.10 1 5.32
2013-09-18 5525 99000 52 1885900 19.10 19.15 19.00 19.10 0.05 0.26% 19.10 2 19.15 3 5.34
2013-09-23 5525 64300 39 1228015 19.10 19.20 19.05 19.05 0.05 -0.26% 19.05 5 19.10 3 5.32
2013-09-24 5525 80146 43 1523466 19.05 19.15 18.95 18.95 0.10 -0.52% 18.95 7 19.00 7 5.29
2013-09-25 5525 112130 60 2130207 19.00 19.10 18.95 19.00 0.05 0.26% 19.00 11 19.10 12 5.31
2013-09-26 5525 64343 53 1226882 19.05 19.10 19.00 19.05 0.05 0.26% 19.00 24 19.05 9 5.32
2013-09-27 5525 187000 103 3535500 19.00 19.05 18.80 18.95 0.10 -0.52% 18.95 3 19.00 23 5.29
2013-09-30 5525 71367 37 1350384 18.90 19.00 18.85 18.90 0.05 -0.26% 18.85 4 19.00 9 5.28
2013-10-01 5525 87433 35 1650146 18.90 19.05 18.80 18.85 0.05 -0.26% 18.85 22 19.00 6 5.27
2013-10-02 5525 81500 37 1546075 18.85 19.00 18.85 19.00 0.15 0.8% 18.90 1 19.00 30 5.31
2013-10-03 5525 131300 64 2491930 18.95 19.10 18.85 19.05 0.05 0.26% 18.95 1 19.05 15 5.32
2013-10-04 5525 66283 30 1258848 19.10 19.10 18.90 19.00 0.05 -0.26% 18.95 2 19.05 3 5.31
2013-10-07 5525 71000 36 1350250 18.90 19.10 18.90 19.05 0.05 0.26% 19.00 33 19.05 1 5.32
2013-10-08 5525 75277 47 1439638 19.20 19.25 19.00 19.10 0.05 0.26% 19.00 35 19.15 11 5.34
2013-10-09 5525 44909 41 852871 18.80 19.15 18.80 19.15 0.05 0.26% 18.95 24 19.15 17 5.35
2013-10-11 5525 188090 71 3606860 19.15 19.25 19.15 19.20 0.05 0.26% 19.15 5 19.20 23 5.36
2013-10-14 5525 113156 60 2160590 19.20 19.20 19.00 19.00 0.20 -1.04% 19.00 38 19.10 9 5.31
2013-10-15 5525 125544 81 2384586 19.05 19.10 18.90 19.10 0.10 0.53% 19.05 1 19.10 3 5.34
2013-10-16 5525 68500 34 1308550 19.20 19.20 19.00 19.10 0.00 0% 19.05 1 19.10 3 5.34
2013-10-17 5525 67074 48 1283956 19.10 19.20 19.00 19.00 0.10 -0.52% 19.00 4 19.10 1 5.31
2013-10-18 5525 56960 50 1089083 19.20 19.20 19.05 19.10 0.10 0.53% 19.10 34 19.15 55 5.34
2013-10-21 5525 133459 40 2535765 19.00 19.10 18.90 19.10 0.00 0% 19.10 2 19.15 6 5.34
2013-10-22 5525 61597 47 1170493 19.00 19.10 18.95 18.95 0.15 -0.79% 18.95 22 19.00 35 5.29
2013-10-23 5525 68636 40 1307149 19.00 19.20 19.00 19.05 0.10 0.53% 19.00 10 19.05 6 5.32
2013-10-24 5525 27040 25 516110 19.10 19.15 19.05 19.05 0.00 0% 19.05 6 19.10 1 5.32
2013-10-25 5525 51120 35 974916 19.10 19.15 18.90 18.90 0.15 -0.79% 18.90 6 19.00 1 5.28
2013-10-28 5525 88288 45 1678539 18.90 19.10 18.90 19.10 0.20 1.06% 19.10 48 19.15 2 5.34
2013-10-29 5525 73012 47 1388575 19.15 19.15 18.90 18.90 0.20 -1.05% 18.90 27 19.10 4 5.28
2013-10-30 5525 122575 53 2330125 18.90 19.15 18.90 19.10 0.20 1.06% 19.10 8 19.15 10 5.34
2013-10-31 5525 57024 41 1086003 18.90 19.10 18.90 19.05 0.05 -0.26% 19.05 11 19.10 1 5.32
2013-11-01 5525 90110 55 1707329 19.00 19.05 18.85 19.05 0.00 0% 19.05 2 19.10 33 5.32
2013-11-04 5525 101484 50 1918147 19.05 19.05 18.85 19.00 0.05 -0.26% 19.00 1 19.05 5 5.31
2013-11-05 5525 34485 29 652989 19.10 19.10 18.90 18.90 0.10 -0.53% 18.90 7 19.00 3 5.28
2013-11-06 5525 63321 43 1193399 19.00 19.00 18.75 18.75 0.15 -0.79% 18.75 5 18.95 5 5.24
2013-11-07 5525 34620 34 652515 18.80 18.95 18.80 18.80 0.05 0.27% 18.80 8 18.95 2 5.25
2013-11-08 5525 59599 30 1123220 18.95 18.95 18.80 18.90 0.10 0.53% 18.90 7 18.95 3 5.28
2013-11-11 5525 58360 28 1102418 18.90 18.95 18.80 18.90 0.00 0% 18.85 2 18.90 35 5.28
2013-11-12 5525 117140 58 2215282 18.90 19.00 18.80 18.90 0.00 0% 18.90 2 18.95 2 5.28
2013-11-13 5525 95324 41 1787058 18.90 18.90 18.50 18.70 0.20 -1.06% 18.55 5 18.70 4 5.22
2013-11-14 5525 90722 54 1716923 18.80 19.00 18.80 19.00 0.30 1.6% 18.90 3 19.00 40 6.69
2013-11-15 5525 109213 45 2071365 19.00 19.05 18.90 18.95 0.05 -0.26% 18.85 12 18.95 6 6.67
2013-11-18 5525 45299 24 861171 19.05 19.05 18.95 18.95 0.00 0% 19.00 5 19.05 9 6.67
2013-11-19 5525 129768 44 2473337 19.00 19.15 18.95 18.95 0.00 0% 18.95 10 19.00 2 6.67
2013-11-20 5525 59658 29 1132435 18.95 19.05 18.95 19.05 0.10 0.53% 18.95 8 19.05 4 6.71
2013-11-21 5525 41500 18 788950 19.00 19.10 18.95 19.10 0.05 0.26% 19.00 10 19.10 16 6.73
2013-11-22 5525 48935 32 931419 19.15 19.15 19.00 19.05 0.05 -0.26% 19.05 1 19.10 9 6.71
2013-11-25 5525 66842 31 1273478 19.10 19.15 19.00 19.00 0.05 -0.26% 18.95 2 19.00 1 6.69
2013-11-26 5525 51892 31 986669 19.05 19.05 19.00 19.00 0.00 0% 19.00 16 19.05 9 6.69
2013-11-27 5525 30391 20 577979 19.00 19.05 18.90 19.05 0.05 0.26% 19.05 2 19.10 5 6.71
2013-11-28 5525 104638 71 1998352 19.15 19.20 19.05 19.05 0.00 0% 19.05 5 19.10 10 6.71
2013-11-29 5525 85618 49 1637952 19.15 19.20 19.10 19.15 0.10 0.52% 19.10 1 19.15 1 6.74
2013-12-02 5525 410662 211 8196189 19.20 20.45 19.15 19.80 0.65 3.39% 19.80 50 19.90 5 6.97
2013-12-03 5525 525400 114 10380120 19.80 19.95 19.55 19.80 0.00 0% 19.80 30 19.85 3 6.97
2013-12-04 5525 470300 141 9408268 20.00 20.20 19.80 19.90 0.10 0.51% 19.85 14 20.00 14 7.01
2013-12-05 5525 524694 112 10497548 19.90 20.15 19.90 20.10 0.20 1.01% 20.05 3 20.15 14 7.08
2013-12-06 5525 525978 143 10605358 20.10 20.40 20.00 20.05 0.05 -0.25% 20.05 11 20.10 2 7.06
2013-12-09 5525 447120 111 8982000 20.30 20.30 20.00 20.10 0.05 0.25% 20.05 17 20.10 39 7.08
2013-12-10 5525 368200 90 7416439 20.10 20.25 20.05 20.25 0.15 0.75% 20.10 33 20.25 30 7.13
2013-12-11 5525 525546 112 10551163 20.25 20.30 19.95 19.95 0.30 -1.48% 19.95 10 20.05 1 7.02
2013-12-12 5525 457305 92 9075058 19.80 20.00 19.55 19.80 0.15 -0.75% 19.80 2 19.95 5 6.97
2013-12-13 5525 422755 102 8332098 19.90 19.90 19.60 19.65 0.15 -0.76% 19.65 19 19.90 12 6.92
2013-12-16 5525 280404 53 5554957 19.75 19.95 19.65 19.85 0.20 1.02% 19.85 4 19.90 12 6.99
2013-12-17 5525 339230 59 6725265 19.85 20.00 19.65 19.80 0.05 -0.25% 19.70 23 19.85 13 6.97
2013-12-18 5525 300563 63 5949846 19.65 19.95 19.65 19.70 0.10 -0.51% 19.70 4 19.90 2 6.94
2013-12-19 5525 297266 76 5908189 19.75 20.05 19.75 19.80 0.10 0.51% 19.75 1 19.80 1 6.97
2013-12-20 5525 292161 68 5800979 20.00 20.00 19.70 19.70 0.10 -0.51% 19.70 6 19.80 12 6.94
2013-12-23 5525 421668 90 8389325 19.90 20.20 19.75 19.75 0.05 0.25% 19.75 1 19.90 14 6.95
2013-12-24 5525 389072 79 7711866 19.75 19.95 19.70 19.80 0.05 0.25% 19.75 9 19.80 11 6.97
2013-12-25 5525 386608 115 7615924 19.70 19.80 19.60 19.70 0.10 -0.51% 19.65 11 19.70 4 6.94
2013-12-26 5525 314679 53 6196692 19.70 19.75 19.60 19.75 0.05 0.25% 19.70 1 19.75 9 6.95
2013-12-27 5525 353775 96 6971536 19.75 19.80 19.55 19.70 0.05 -0.25% 19.65 3 19.70 3 6.94
2013-12-30 5525 389207 106 7735688 19.80 20.00 19.75 19.85 0.15 0.76% 19.80 2 19.85 19 6.99
2013-12-31 5525 220861 85 4360903 19.80 19.90 19.65 19.65 0.20 -1.01% 19.60 20 19.75 3 6.92
2013-12-31 5525 220861 85 4360903 19.80 19.90 19.65 19.65 0.20 0% 19.60 20 19.75 3 6.92