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　　　15.80
0
0%		15.80
0
0%		15.90
0.1
0.63%		15.60
-0.3
-1.89%		15.85
0.25
1.6%		 　15.50
-0.35
-2.21%		15.25
-0.25
-1.61%		15.45
0.2
1.31%		15.50
0.05
0.32%		15.55
0.05
0.32%		 　15.60
0.05
0.32%		15.80
0.2
1.28%		15.45
-0.35
-2.22%		15.45
0
0%		15.35
-0.1
-0.65%		 　15.60
0.25
1.63%		15.45
-0.15
-0.96%		15.50
0.05
0.32%		15.65
0.15
0.97%		15.45
-0.2
-1.28%		15.65
0.2
1.29%		 15.57
2 月　15.30
-0.35
-2.24%		15.45
0.15
0.98%		 　　　　　　　　　　15.50
0.05
0.32%		15.45
-0.05
-0.32%		15.50
0.05
0.32%		15.60
0.1
0.65%		15.30
-0.3
-1.92%		 　15.20
-0.1
-0.65%		15.25
0.05
0.33%		15.20
-0.05
-0.33%		15.10
-0.1
-0.66%		15.15
0.05
0.33%		 15.3
3 月15.20
0.05
0.33%		15.20
0
0%		15.35
0.15
0.99%		15.80
0.45
2.93%		 　16.00
0.2
1.27%		15.85
-0.15
-0.94%		15.70
-0.15
-0.95%		15.65
-0.05
-0.32%		15.60
-0.05
-0.32%		 　15.60
0
0%		15.35
-0.25
-1.6%		15.55
0.2
1.3%		15.95
0.4
2.57%		16.05
0.1
0.63%		 　16.05
0
0%		16.00
-0.05
-0.31%		16.15
0.15
0.94%		16.10
-0.05
-0.31%		16.60
0.5
3.11%		 　16.50
-0.1
-0.6%		16.25
-0.25
-1.52%		16.30
0.05
0.31%		16.25
-0.05
-0.31%		15.9
4 月16.40
0.15
0.92%		 　　　16.35
-0.05
-0.3%		16.35
0
0%		16.25
-0.1
-0.61%		 　16.30
0.05
0.31%		16.05
-0.25
-1.53%		16.10
0.05
0.31%		16.25
0.15
0.93%		16.20
-0.05
-0.31%		 　16.25
0.05
0.31%		16.25
0
0%		16.20
-0.05
-0.31%		16.10
-0.1
-0.62%		16.25
0.15
0.93%		 　16.25
0
0%		16.30
0.05
0.31%		16.20
-0.1
-0.61%		16.20
0
0%		16.15
-0.05
-0.31%		 16.22
5 月　　16.00
-0.15
-0.93%		16.05
0.05
0.31%		16.10
0.05
0.31%		16.10
0
0%		 　16.10
0
0%		16.05
-0.05
-0.31%		16.10
0.05
0.31%		15.95
-0.15
-0.93%		15.95
0
0%		 　15.95
0
0%		15.90
-0.05
-0.31%		15.90
0
0%		15.90
0
0%		15.90
0
0%		 　15.95
0.05
0.31%		16.00
0.05
0.31%		16.00
0
0%		15.95
-0.05
-0.31%		15.90
-0.05
-0.31%		 　15.90
0
0%		15.90
0
0%		15.98
6 月15.80
-0.1
-0.63%		15.95
0.15
0.95%		15.95
0
0%		16.00
0.05
0.31%		 15.95
-0.05
-0.31%		16.00
0.05
0.31%		16.00
0
0%		 　　　15.80
-0.2
-1.25%		16.00
0.2
1.27%		16.00
0
0%		15.95
-0.05
-0.31%		15.85
-0.1
-0.63%		 　15.85
0
0%		15.90
0.05
0.32%		15.85
-0.05
-0.31%		15.90
0.05
0.32%		15.80
-0.1
-0.63%		 　15.80
0
0%		15.95
0.15
0.95%		15.90
-0.05
-0.31%		16.00
0.1
0.63%		 15.91
7 月15.95
-0.05
-0.31%		 　16.00
0.05
0.31%		 15.90
-0.1
-0.63%		15.85
-0.05
-0.31%		 　　15.90
0.05
0.32%		15.90
0
0%		15.90
0
0%		16.00
0.1
0.63%		15.90
-0.1
-0.63%		 　16.00
0.1
0.63%		15.95
-0.05
-0.31%		16.00
0.05
0.31%		15.95
-0.05
-0.31%		15.95
0
0%		 　15.90
-0.05
-0.31%		15.90
0
0%		15.95
0.05
0.31%		15.95
0
0%		15.95
0
0%		 15.94
8 月15.95
0
0%		15.95
0
0%		15.95
0
0%		15.85
-0.1
-0.63%		15.90
0.05
0.32%		 　15.90
0
0%		15.95
0.05
0.31%		15.95
0
0%		15.90
-0.05
-0.31%		15.95
0.05
0.31%		 　16.00
0.05
0.31%		16.15
0.15
0.94%		16.20
0.05
0.31%		16.15
-0.05
-0.31%		16.10
-0.05
-0.31%		 　16.05
-0.05
-0.31%		16.20
0.15
0.93%		16.30
0.1
0.62%		16.30
0
0%		14.95
-1.35
-8.28%		 　14.90
-0.05
-0.33%		14.85
-0.05
-0.34%		14.90
0.05
0.34%		15.82
9 月14.80
-0.1
-0.67%		14.90
0.1
0.68%		 　14.85
-0.05
-0.34%		14.80
-0.05
-0.34%		14.80
0
0%		14.80
0
0%		14.75
-0.05
-0.34%		14.65
-0.1
-0.68%		 14.70
0.05
0.34%		14.70
0
0%		14.70
0
0%		 　　　14.80
0.1
0.68%		14.80
0
0%		15.05
0.25
1.69%		15.10
0.05
0.33%		15.05
-0.05
-0.33%		 　14.90
-0.15
-1%		 　15.00
0.1
0.67%		14.90
-0.1
-0.67%		 14.84
10 月　　14.70
-0.2
-1.34%		14.75
0.05
0.34%		14.60
-0.15
-1.02%		14.60
0
0%		14.70
0.1
0.68%		 　　14.75
0.05
0.34%		14.80
0.05
0.34%		14.85
0.05
0.34%		14.70
-0.15
-1.01%		 　14.90
0.2
1.36%		14.90
0
0%		14.90
0
0%		14.85
-0.05
-0.34%		14.70
-0.15
-1.01%		 　14.70
0
0%		14.65
-0.05
-0.34%		14.65
0
0%		14.65
0
0%		14.70
0.05
0.34%		 14.65
-0.05
-0.34%		14.73
11 月14.70
0.05
0.34%		14.60
-0.1
-0.68%		14.60
0
0%		14.65
0.05
0.34%		 　14.60
-0.05
-0.34%		14.80
0.2
1.37%		14.40
-0.4
-2.7%		14.55
0.15
1.04%		14.55
0
0%		 　14.50
-0.05
-0.34%		14.50
0
0%		14.50
0
0%		14.50
0
0%		14.55
0.05
0.34%		 　14.55
0
0%		14.40
-0.15
-1.03%		14.40
0
0%		14.40
0
0%		14.40
0
0%		 　14.45
0.05
0.35%		14.60
0.15
1.04%		14.75
0.15
1.03%		 14.55
12 月14.75
0
0%		14.60
-0.15
-1.02%		 　14.60
0
0%		14.75
0.15
1.03%		14.80
0.05
0.34%		14.85
0.05
0.34%		14.85
0
0%		 　14.85
0
0%		14.80
-0.05
-0.34%		14.80
0
0%		14.70
-0.1
-0.68%		14.65
-0.05
-0.34%		 　14.45
-0.2
-1.37%		14.45
0
0%		14.35
-0.1
-0.69%		14.30
-0.05
-0.35%		14.20
-0.1
-0.7%		 　14.25
0.05
0.35%		14.20
-0.05
-0.35%		14.05
-0.15
-1.06%		14.15
0.1
0.71%		14.20
0.05
0.35%		　14.53

說明:最高漲幅:3.11%最低跌幅:-8.28% 最高價:16.60最低價:14.05平均價:15.44,灰色底表示週末,漲112天(11.35)元,跌112天(-13.75)元,平盤79天
3%=3,2%=4,1%=40,0%=144,-0%=1,-1%=1,-2%=11,-3%=45,-4%=54,

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 5525 12000 10 190750 15.90 16.00 15.80 15.80 0.15 0% 15.70 6 15.80 2 3.58
2016-01-05 5525 18005 17 283779 15.70 15.85 15.65 15.80 0.00 0% 15.70 1 15.80 4 3.58
2016-01-06 5525 33000 25 520950 15.85 15.90 15.65 15.90 0.10 0.63% 15.70 5 15.90 1 3.61
2016-01-07 5525 22120 17 346060 15.80 15.80 15.55 15.60 0.30 -1.89% 15.55 1 15.60 4 3.54
2016-01-08 5525 11751 13 185490 15.80 15.85 15.70 15.85 0.25 1.6% 15.65 1 15.85 3 3.59
2016-01-11 5525 48206 37 741852 15.50 15.60 15.30 15.50 0.35 -2.21% 15.30 19 15.50 28 3.51
2016-01-12 5525 91284 46 1391544 15.40 15.40 15.15 15.25 0.25 -1.61% 15.25 2 15.30 2 3.46
2016-01-13 5525 39347 19 606493 15.25 15.50 15.25 15.45 0.20 1.31% 15.30 6 15.45 4 3.50
2016-01-14 5525 322774 37 5112707 15.75 15.90 15.50 15.50 0.05 0.32% 15.50 7 15.70 12 3.51
2016-01-15 5525 10273 12 159985 15.60 15.60 15.50 15.55 0.05 0.32% 15.50 3 15.65 7 3.53
2016-01-18 5525 197971 23 3115650 15.50 15.80 15.45 15.60 0.05 0.32% 15.55 1 15.60 9 3.54
2016-01-19 5525 52000 26 820500 15.65 15.90 15.60 15.80 0.20 1.28% 15.80 9 15.85 6 3.58
2016-01-20 5525 14870 15 230410 15.75 15.75 15.45 15.45 0.35 -2.22% 15.45 1 15.50 1 3.50
2016-01-21 5525 24758 16 383099 15.45 15.60 15.45 15.45 0.00 0% 15.45 1 15.60 1 3.50
2016-01-22 5525 20325 13 314021 15.60 15.60 15.35 15.35 0.10 -0.65% 15.25 1 15.35 1 3.48
2016-01-25 5525 16050 14 247837 15.55 15.60 15.35 15.60 0.25 1.63% 15.60 1 15.65 3 3.54
2016-01-26 5525 162409 14 2534898 15.65 15.65 15.45 15.45 0.15 -0.96% 15.40 3 15.50 2 3.50
2016-01-27 5525 27000 12 414500 15.45 15.50 15.30 15.50 0.05 0.32% 15.40 1 15.55 2 3.51
2016-01-28 5525 233500 23 3635749 15.35 15.65 15.30 15.65 0.15 0.97% 15.60 1 15.65 1 3.55
2016-01-29 5525 51160 35 789372 15.55 15.55 15.35 15.45 0.20 -1.28% 15.40 4 15.50 1 3.50
2016-01-30 5525 172000 14 2666750 15.55 15.65 15.50 15.65 0.20 1.29% 15.45 7 15.60 1 3.55
2016-02-02 5525 95642 54 1468422 15.55 15.60 15.20 15.30 0.25 -2.24% 15.25 3 15.40 2 3.47
2016-02-03 5525 304247 74 4765852 15.30 15.75 15.30 15.45 0.15 0.98% 15.30 2 15.55 5 3.50
2016-02-15 5525 20228 15 313111 15.50 15.50 15.40 15.50 0.05 0.32% 15.50 1 15.55 12 3.51
2016-02-16 5525 415600 58 6355039 15.50 15.50 15.25 15.45 0.05 -0.32% 15.35 4 15.45 20 3.50
2016-02-17 5525 390021 49 6123626 15.35 15.80 15.30 15.50 0.05 0.32% 15.50 6 15.60 4 3.51
2016-02-18 5525 52000 29 813700 15.50 15.70 15.50 15.60 0.10 0.65% 15.55 1 15.65 1 3.54
2016-02-19 5525 115640 43 1771006 15.60 15.60 15.30 15.30 0.30 -1.92% 15.25 25 15.35 2 3.47
2016-02-22 5525 225020 53 3411305 15.30 15.35 15.10 15.20 0.10 -0.65% 15.15 4 15.20 4 3.45
2016-02-23 5525 36060 27 549964 15.30 15.30 15.20 15.25 0.05 0.33% 15.25 1 15.35 9 3.46
2016-02-24 5525 53000 18 808000 15.30 15.30 15.20 15.20 0.05 -0.33% 15.20 2 15.25 3 3.45
2016-02-25 5525 259360 68 3904722 15.20 15.20 15.00 15.10 0.10 -0.66% 15.00 12 15.10 2 3.42
2016-02-26 5525 133156 40 2002371 15.15 15.15 15.00 15.15 0.05 0.33% 15.10 2 15.15 6 3.44
2016-03-01 5525 247000 39 3747000 15.20 15.25 15.15 15.20 0.05 0.33% 15.20 5 15.30 18 3.45
2016-03-02 5525 62031 28 943371 15.20 15.25 15.15 15.20 0.00 0% 15.20 3 15.25 6 3.45
2016-03-03 5525 164299 63 2530384 15.30 15.50 15.30 15.35 0.15 0.99% 15.30 12 15.40 1 3.48
2016-03-04 5525 896545 163 14083759 15.40 16.10 15.40 15.80 0.45 2.93% 15.80 1 15.90 6 3.58
2016-03-07 5525 366096 129 5857925 15.90 16.20 15.85 16.00 0.20 1.27% 15.95 1 16.00 9 3.63
2016-03-08 5525 200000 50 3156950 16.10 16.10 15.75 15.85 0.15 -0.94% 15.80 11 15.85 1 3.59
2016-03-09 5525 229931 80 3636262 15.85 16.00 15.55 15.70 0.15 -0.95% 15.65 3 15.70 1 3.56
2016-03-10 5525 152000 45 2382150 15.70 15.80 15.60 15.65 0.05 -0.32% 15.65 2 15.70 28 3.55
2016-03-11 5525 118000 51 1841850 15.65 15.80 15.50 15.60 0.05 -0.32% 15.60 1 15.65 7 3.54
2016-03-14 5525 95216 49 1482748 15.60 15.75 15.50 15.60 0.00 0% 15.55 3 15.60 43 3.54
2016-03-15 5525 94589 68 1461558 15.70 15.70 15.35 15.35 0.25 -1.6% 15.35 8 15.40 5 3.48
2016-03-16 5525 81000 42 1253650 15.35 15.55 15.35 15.55 0.20 1.3% 15.45 12 15.50 3 3.53
2016-03-17 5525 473822 211 7520066 16.10 16.15 15.70 15.95 0.40 2.57% 15.95 14 16.00 15 3.62
2016-03-18 5525 326737 175 5251892 16.10 16.20 15.95 16.05 0.10 0.63% 16.05 1 16.10 12 3.64
2016-03-21 5525 203953 77 3260837 16.20 16.20 15.90 16.05 0.00 0% 16.00 6 16.05 7 3.64
2016-03-22 5525 200580 94 3213480 16.20 16.20 15.95 16.00 0.05 -0.31% 16.00 2 16.10 17 3.63
2016-03-23 5525 149114 70 2387995 16.00 16.15 15.95 16.15 0.15 0.94% 16.05 15 16.15 3 3.66
2016-03-24 5525 183400 71 2947150 16.15 16.20 16.00 16.10 0.05 -0.31% 16.10 6 16.15 21 3.65
2016-03-25 5525 669360 270 11036576 16.15 17.00 16.15 16.60 0.50 3.11% 16.55 1 16.60 3 3.76
2016-03-28 5525 227239 95 3753093 16.90 16.90 16.35 16.50 0.10 -0.6% 16.40 23 16.50 1 6.85
2016-03-29 5525 284361 113 4611911 16.80 16.80 16.10 16.25 0.25 -1.52% 16.20 1 16.25 8 6.74
2016-03-30 5525 127260 48 2077412 16.25 16.45 16.25 16.30 0.05 0.31% 16.30 11 16.35 1 6.76
2016-03-31 5525 59201 35 964794 16.25 16.40 16.25 16.25 0.05 -0.31% 16.25 31 16.30 2 6.74
2016-04-01 5525 60000 32 980850 16.25 16.40 16.25 16.40 0.15 0.92% 16.30 7 16.40 30 6.80
2016-04-06 5525 74450 51 1213307 16.40 16.40 16.15 16.35 0.05 -0.3% 16.35 2 16.40 23 6.78
2016-04-07 5525 87500 50 1418650 16.35 16.35 16.15 16.35 0.00 0% 16.20 2 16.30 3 6.78
2016-04-08 5525 17000 13 276850 16.35 16.35 16.20 16.25 0.10 -0.61% 16.20 3 16.25 1 6.74
2016-04-11 5525 40000 23 648250 16.25 16.30 16.10 16.30 0.05 0.31% 16.20 1 16.30 1 6.76
2016-04-12 5525 88060 51 1416213 16.30 16.30 16.00 16.05 0.25 -1.53% 16.00 17 16.05 1 6.66
2016-04-13 5525 50240 32 809990 16.20 16.25 16.05 16.10 0.05 0.31% 16.05 1 16.10 8 6.68
2016-04-14 5525 68209 40 1103785 16.30 16.30 16.10 16.25 0.15 0.93% 16.15 12 16.25 15 6.74
2016-04-15 5525 42243 36 682512 16.05 16.25 16.05 16.20 0.05 -0.31% 16.10 22 16.20 9 6.72
2016-04-18 5525 63180 25 1024025 16.25 16.25 16.15 16.25 0.05 0.31% 16.15 2 16.25 11 6.74
2016-04-19 5525 28140 25 457624 16.30 16.30 16.25 16.25 0.00 0% 16.20 7 16.25 4 6.74
2016-04-20 5525 91000 39 1468300 16.00 16.20 16.00 16.20 0.05 -0.31% 16.15 11 16.20 4 6.72
2016-04-21 5525 81667 47 1320322 16.25 16.25 16.05 16.10 0.10 -0.62% 16.10 9 16.20 9 6.68
2016-04-22 5525 51250 29 828848 16.20 16.25 16.10 16.25 0.15 0.93% 16.20 2 16.25 17 6.74
2016-04-25 5525 42212 24 689984 16.35 16.40 16.20 16.25 0.00 0% 16.10 6 16.25 7 6.74
2016-04-26 5525 54156 25 882477 16.25 16.35 16.25 16.30 0.05 0.31% 16.20 2 16.30 7 6.76
2016-04-27 5525 17500 18 285449 16.35 16.35 16.20 16.20 0.10 -0.61% 16.20 3 16.30 5 6.72
2016-04-28 5525 33000 22 533000 16.30 16.30 16.10 16.20 0.00 0% 16.15 1 16.20 4 6.72
2016-04-29 5525 126279 61 2024591 16.35 16.35 15.90 16.15 0.05 -0.31% 16.10 2 16.15 1 6.70
2016-05-03 5525 119505 65 1907180 16.05 16.15 15.80 16.00 0.15 -0.93% 15.85 3 16.00 1 6.64
2016-05-04 5525 35000 17 562100 16.00 16.15 15.90 16.05 0.05 0.31% 15.90 13 15.95 1 6.66
2016-05-05 5525 64964 29 1038020 16.05 16.15 15.80 16.10 0.05 0.31% 15.95 2 16.10 1 6.68
2016-05-06 5525 30000 14 483450 16.20 16.20 16.05 16.10 0.00 0% 16.00 4 16.05 2 6.68
2016-05-09 5525 39820 22 638770 16.00 16.20 16.00 16.10 0.00 0% 16.00 2 16.20 10 6.68
2016-05-10 5525 54086 33 868380 16.10 16.15 15.90 16.05 0.05 -0.31% 16.05 4 16.10 1 6.66
2016-05-11 5525 53200 24 857000 16.15 16.15 16.05 16.10 0.05 0.31% 16.05 9 16.15 10 10.32
2016-05-12 5525 51000 23 814950 16.10 16.15 15.85 15.95 0.15 -0.93% 15.90 1 15.95 14 10.22
2016-05-13 5525 35505 26 567228 16.10 16.10 15.95 15.95 0.00 0% 15.95 37 16.05 4 10.22
2016-05-16 5525 55000 18 879150 15.95 16.05 15.90 15.95 0.00 0% 15.95 7 16.00 2 10.22
2016-05-17 5525 49000 30 778600 15.90 16.00 15.80 15.90 0.05 -0.31% 15.85 5 15.90 15 10.19
2016-05-18 5525 41000 20 653100 16.00 16.00 15.90 15.90 0.00 0% 15.80 3 15.90 9 10.19
2016-05-19 5525 15683 17 249409 15.95 15.95 15.85 15.90 0.00 0% 15.80 5 15.90 10 10.19
2016-05-20 5525 45149 32 715102 16.10 16.10 15.75 15.90 0.00 0% 15.80 1 15.90 2 10.19
2016-05-23 5525 79352 31 1256646 15.70 16.00 15.50 15.95 0.05 0.31% 15.95 1 16.00 8 10.22
2016-05-24 5525 38857 21 618417 15.90 16.00 15.85 16.00 0.05 0.31% 15.95 1 16.00 5 10.26
2016-05-25 5525 39030 23 622430 16.00 16.00 15.90 16.00 0.00 0% 15.90 7 16.00 13 10.26
2016-05-26 5525 26002 17 413981 15.95 16.00 15.85 15.95 0.05 -0.31% 15.90 1 15.95 2 10.22
2016-05-27 5525 24270 18 387442 15.95 16.00 15.90 15.90 0.05 -0.31% 15.85 6 16.00 24 10.19
2016-05-30 5525 50499 28 803183 15.90 16.00 15.85 15.90 0.00 0% 15.85 1 15.90 2 10.19
2016-05-31 5525 40475 23 644038 16.00 16.00 15.85 15.90 0.00 0% 15.85 6 15.90 4 10.19
2016-06-01 5525 80616 44 1272982 15.90 15.90 15.70 15.80 0.10 -0.63% 15.80 2 15.85 11 10.13
2016-06-02 5525 120500 51 1920749 15.80 16.00 15.80 15.95 0.15 0.95% 15.90 1 15.95 10 10.22
2016-06-03 5525 77000 23 1231600 16.00 16.00 15.90 15.95 0.00 0% 15.90 14 15.95 2 10.22
2016-06-04 5525 22545 17 359563 15.95 16.00 15.90 16.00 0.05 0.31% 15.90 15 15.95 1 10.26
2016-06-06 5525 16500 12 263500 16.00 16.00 15.95 15.95 0.05 -0.31% 15.90 21 16.00 22 10.22
2016-06-07 5525 65670 19 1049603 16.15 16.15 15.95 16.00 0.05 0.31% 15.95 11 16.00 16 10.26
2016-06-08 5525 25692 15 412022 16.00 16.10 16.00 16.00 0.00 0% 16.00 15 16.05 3 10.26
2016-06-13 5525 84106 36 1332196 15.95 15.95 15.80 15.80 0.20 -1.25% 15.75 6 15.80 1 10.13
2016-06-14 5525 46631 25 741982 15.85 16.00 15.80 16.00 0.20 1.27% 15.85 16 16.00 6 10.26
2016-06-15 5525 23097 17 368241 16.00 16.00 15.85 16.00 0.00 0% 15.90 6 16.00 4 10.26
2016-06-16 5525 15000 10 238900 15.90 15.95 15.90 15.95 0.05 -0.31% 15.90 6 15.95 4 10.22
2016-06-17 5525 52000 20 826350 15.95 16.00 15.85 15.85 0.10 -0.63% 15.85 4 15.90 2 10.16
2016-06-20 5525 94355 36 1494880 16.00 16.00 15.75 15.85 0.00 0% 15.80 1 15.85 9 10.16
2016-06-21 5525 27002 13 427282 15.85 15.90 15.80 15.90 0.05 0.32% 15.80 3 15.90 19 10.19
2016-06-22 5525 22645 13 359073 15.90 15.90 15.85 15.85 0.05 -0.31% 15.85 1 15.90 5 10.16
2016-06-23 5525 60058 23 957128 15.85 16.00 15.80 15.90 0.05 0.32% 15.85 11 15.95 2 10.19
2016-06-24 5525 30000 16 474400 15.90 15.90 15.75 15.80 0.10 -0.63% 15.75 5 15.80 8 10.13
2016-06-27 5525 26331 19 415678 15.95 15.95 15.75 15.80 0.00 0% 15.75 5 15.80 1 10.13
2016-06-28 5525 19000 15 301750 15.80 15.95 15.80 15.95 0.15 0.95% 15.85 2 15.95 8 10.22
2016-06-29 5525 42082 25 670799 15.95 16.00 15.90 15.90 0.05 -0.31% 15.85 10 15.90 5 10.19
2016-06-30 5525 41496 16 661986 16.00 16.00 15.90 16.00 0.10 0.63% 15.90 5 15.95 1 10.26
2016-07-01 5525 17818 12 284869 16.00 16.00 15.95 15.95 0.05 -0.31% 15.95 4 16.00 26 10.22
2016-07-04 5525 6000 5 95950 15.95 16.00 15.95 16.00 0.05 0.31% 15.95 5 16.00 40 10.26
2016-07-06 5525 34011 16 539521 15.95 15.95 15.85 15.90 0.05 -0.62% 15.85 44 15.90 5 10.19
2016-07-07 5525 50263 18 798381 15.90 15.90 15.85 15.85 0.05 -0.31% 15.85 22 15.90 29 10.16
2016-07-11 5525 23572 20 373587 15.70 15.90 15.70 15.90 0.05 0.32% 15.85 1 15.90 16 10.19
2016-07-12 5525 32154 9 509333 15.90 15.90 15.80 15.90 0.00 0% 15.80 2 15.85 1 10.19
2016-07-13 5525 29886 19 474048 15.90 15.90 15.80 15.90 0.00 0% 15.80 19 15.90 7 10.19
2016-07-14 5525 15000 14 239300 16.00 16.00 15.90 16.00 0.10 0.63% 15.90 12 16.00 25 10.26
2016-07-15 5525 57032 37 905362 15.90 15.95 15.80 15.90 0.10 -0.62% 15.85 3 15.90 4 10.19
2016-07-18 5525 27200 16 432729 15.90 16.00 15.90 16.00 0.10 0.63% 15.90 10 15.95 1 10.26
2016-07-19 5525 33500 18 534099 16.00 16.00 15.90 15.95 0.05 -0.31% 15.90 13 15.95 6 10.22
2016-07-20 5525 28416 26 452563 15.90 16.00 15.90 16.00 0.05 0.31% 15.90 9 16.00 102 10.26
2016-07-21 5525 50482 36 803437 15.95 15.95 15.90 15.95 0.05 -0.31% 15.90 26 15.95 18 10.22
2016-07-22 5525 47016 28 748950 15.95 15.95 15.85 15.95 0.00 0% 15.90 7 15.95 31 10.22
2016-07-25 5525 46000 20 731250 15.90 15.95 15.80 15.90 0.05 -0.31% 15.90 3 15.95 37 10.19
2016-07-26 5525 52038 22 826750 15.95 15.95 15.85 15.90 0.00 0% 15.90 1 15.95 4 10.19
2016-07-27 5525 31000 19 493250 15.95 15.95 15.85 15.95 0.05 0.31% 15.85 31 15.95 1 10.22
2016-07-28 5525 22136 20 351697 15.85 16.00 15.85 15.95 0.00 0% 15.85 8 15.90 4 10.22
2016-07-29 5525 27153 16 432048 15.95 15.95 15.85 15.95 0.00 0% 15.90 4 15.95 20 10.22
2016-08-01 5525 15750 14 250025 15.95 15.95 15.80 15.95 0.00 0% 15.85 19 15.95 19 10.22
2016-08-02 5525 6060 5 96557 15.95 15.95 15.90 15.95 0.00 0% 15.90 3 15.95 8 10.22
2016-08-03 5525 21000 14 332400 15.85 15.95 15.70 15.95 0.00 0% 15.90 5 15.95 13 10.22
2016-08-04 5525 20063 17 318548 15.80 15.95 15.80 15.85 0.10 -0.63% 15.85 36 15.90 16 10.16
2016-08-05 5525 25008 18 397176 15.85 15.90 15.85 15.90 0.05 0.32% 15.85 27 15.90 1 10.19
2016-08-08 5525 60555 20 964702 15.95 15.95 15.90 15.90 0.00 0% 15.85 29 15.90 1 10.19
2016-08-09 5525 25000 15 398100 15.90 15.95 15.90 15.95 0.05 0.31% 15.90 2 15.95 36 10.22
2016-08-10 5525 17008 17 270926 15.95 15.95 15.90 15.95 0.00 0% 15.90 16 15.95 36 46.91
2016-08-11 5525 48000 32 764700 15.95 15.95 15.90 15.90 0.05 -0.31% 15.90 15 15.95 6 46.76
2016-08-12 5525 46634 18 743780 15.95 16.00 15.90 15.95 0.05 0.31% 15.95 2 16.00 21 46.91
2016-08-15 5525 50827 37 811199 16.00 16.00 15.90 16.00 0.05 0.31% 15.95 23 16.00 5 47.06
2016-08-16 5525 126500 62 2026899 16.00 16.20 15.90 16.15 0.15 0.94% 16.10 10 16.15 4 47.50
2016-08-17 5525 72866 62 1180076 16.20 16.20 16.10 16.20 0.05 0.31% 16.10 10 16.20 20 47.65
2016-08-18 5525 25181 15 405982 16.15 16.20 16.10 16.15 0.05 -0.31% 16.10 13 16.15 9 47.50
2016-08-19 5525 51432 39 825176 16.10 16.10 16.00 16.10 0.05 -0.31% 16.05 4 16.10 6 47.35
2016-08-22 5525 27112 25 434246 16.05 16.10 16.00 16.05 0.05 -0.31% 16.05 2 16.10 16 47.21
2016-08-23 5525 76510 52 1237161 16.05 16.25 16.05 16.20 0.15 0.93% 16.15 6 16.25 23 47.65
2016-08-24 5525 182125 78 2968504 16.35 16.45 16.25 16.30 0.10 0.62% 16.30 12 16.35 15 47.94
2016-08-25 5525 305653 144 4980372 16.30 16.35 16.25 16.30 0.00 0% 16.25 24 16.30 8 47.94
2016-08-26 5525 229364 123 3410688 14.90 14.95 14.80 14.95 0.00 -8.28% 14.90 22 14.95 6 43.97
2016-08-29 5525 31715 32 473874 14.95 15.00 14.90 14.90 0.05 -0.33% 14.90 18 14.95 4 43.82
2016-08-30 5525 41421 23 616180 14.90 14.95 14.85 14.85 0.05 -0.34% 14.85 3 14.90 9 43.68
2016-08-31 5525 49184 27 732422 14.85 14.95 14.80 14.90 0.05 0.34% 14.90 26 14.95 3 43.82
2016-09-01 5525 36900 21 549070 14.90 14.90 14.80 14.80 0.10 -0.67% 14.80 6 14.85 11 43.53
2016-09-02 5525 19392 18 289051 15.05 15.05 14.80 14.90 0.10 0.68% 14.80 6 14.90 4 43.82
2016-09-05 5525 8789 13 131025 15.00 15.00 14.85 14.85 0.05 -0.34% 14.80 9 14.90 4 43.68
2016-09-06 5525 34353 23 510188 14.80 14.90 14.80 14.80 0.05 -0.34% 14.80 3 14.90 8 43.53
2016-09-07 5525 19000 14 280750 14.90 14.90 14.70 14.80 0.00 0% 14.70 12 14.80 8 43.53
2016-09-08 5525 21626 15 319333 14.80 14.80 14.75 14.80 0.00 0% 14.75 21 14.80 2 43.53
2016-09-09 5525 9493 11 140345 14.80 14.85 14.75 14.75 0.05 -0.34% 14.70 81 14.75 1 43.38
2016-09-10 5525 33000 23 482000 14.60 14.75 14.50 14.65 0.10 -0.68% 14.65 62 14.75 3 43.09
2016-09-12 5525 32000 17 469600 14.60 14.70 14.60 14.70 0.05 0.34% 14.65 40 14.70 2 43.24
2016-09-13 5525 15972 14 234741 14.70 14.75 14.70 14.70 0.00 0% 14.70 2 14.75 7 43.24
2016-09-14 5525 11350 8 166860 14.70 14.75 14.70 14.70 0.00 0% 14.70 29 14.75 3 43.24
2016-09-19 5525 21183 14 312648 14.80 14.80 14.75 14.80 0.10 0.68% 14.75 16 14.80 7 43.53
2016-09-20 5525 20390 17 301922 14.80 14.90 14.75 14.80 0.00 0% 14.75 2 14.80 2 43.53
2016-09-21 5525 130480 88 1969800 14.80 15.50 14.75 15.05 0.25 1.69% 15.00 2 15.05 1 44.26
2016-09-22 5525 21499 22 323185 15.00 15.10 15.00 15.10 0.05 0.33% 15.05 1 15.10 7 44.41
2016-09-23 5525 16942 13 254131 15.10 15.10 14.90 15.05 0.05 -0.33% 15.00 1 15.05 4 44.26
2016-09-26 5525 38904 16 581467 15.10 15.10 14.90 14.90 0.15 -1% 14.90 1 14.95 149 43.82
2016-09-29 5525 10000 5 149950 15.00 15.00 14.95 15.00 0.10 0.67% 14.95 4 15.00 4 44.12
2016-09-30 5525 11962 11 178037 14.90 14.90 14.85 14.90 0.10 -0.67% 14.85 13 14.90 34 43.82
2016-10-03 5525 69079 31 1019103 14.90 14.90 14.70 14.70 0.20 -1.34% 14.70 1 14.75 19 43.24
2016-10-04 5525 55020 36 805646 14.70 14.75 14.60 14.75 0.05 0.34% 14.70 1 14.75 4 43.38
2016-10-05 5525 56362 42 825784 14.85 14.85 14.55 14.60 0.15 -1.02% 14.60 9 14.65 7 42.94
2016-10-06 5525 13423 13 196896 14.60 14.70 14.60 14.60 0.00 0% 14.60 2 14.70 5 42.94
2016-10-07 5525 20945 19 305746 14.70 14.70 14.55 14.70 0.10 0.68% 14.70 1 14.75 6 43.24
2016-10-11 5525 6872 8 101131 14.75 14.75 14.70 14.75 0.05 0.34% 14.70 1 14.75 12 43.38
2016-10-12 5525 17146 13 253360 14.80 14.80 14.75 14.80 0.05 0.34% 14.75 2 14.80 6 43.53
2016-10-13 5525 32391 19 482544 14.85 14.95 14.80 14.85 0.05 0.34% 14.80 5 14.95 9 43.68
2016-10-14 5525 27355 24 404918 14.95 14.95 14.70 14.70 0.15 -1.01% 14.70 2 14.85 1 43.24
2016-10-17 5525 25473 16 376615 14.80 14.90 14.70 14.90 0.20 1.36% 14.80 1 14.90 2 43.82
2016-10-18 5525 10000 10 148800 14.80 14.90 14.80 14.90 0.00 0% 14.80 1 14.90 12 43.82
2016-10-19 5525 17114 17 253687 14.75 14.90 14.75 14.90 0.00 0% 14.80 1 14.85 3 43.82
2016-10-20 5525 17467 15 257711 14.70 14.90 14.70 14.85 0.05 -0.34% 14.70 5 14.80 1 43.68
2016-10-21 5525 27493 25 404246 14.70 14.80 14.65 14.70 0.15 -1.01% 14.65 9 14.70 2 43.24
2016-10-24 5525 7735 10 113629 14.70 14.70 14.70 14.70 0.00 0% 14.65 2 14.70 54 43.24
2016-10-25 5525 56000 29 817750 14.75 14.75 14.55 14.65 0.05 -0.34% 14.55 1 14.65 5 43.09
2016-10-26 5525 24989 27 366789 14.65 14.70 14.65 14.65 0.00 0% 14.65 98 14.70 35 43.09
2016-10-27 5525 25150 23 369140 14.75 14.75 14.65 14.65 0.00 0% 14.65 85 14.70 16 43.09
2016-10-28 5525 17158 13 250906 14.60 14.70 14.55 14.70 0.05 0.34% 14.65 1 14.75 4 43.24
2016-10-31 5525 12000 10 175900 14.65 14.70 14.65 14.65 0.05 -0.34% 14.60 4 14.65 7 43.09
2016-11-01 5525 17121 9 251316 14.65 14.70 14.65 14.70 0.05 0.34% 14.65 69 14.70 12 43.24
2016-11-02 5525 17000 17 249950 14.70 14.75 14.55 14.60 0.10 -0.68% 14.60 2 14.70 5 42.94
2016-11-03 5525 78842 13 1155259 14.70 14.70 14.60 14.60 0.00 0% 14.60 1 14.65 8 42.94
2016-11-04 5525 15157 14 221141 14.50 14.65 14.50 14.65 0.05 0.34% 14.60 5 14.65 6 43.09
2016-11-07 5525 13000 9 189900 14.65 14.65 14.60 14.60 0.05 -0.34% 14.55 2 14.60 3 42.94
2016-11-08 5525 20531 15 302255 14.65 14.80 14.60 14.80 0.20 1.37% 14.70 1 14.75 1 43.53
2016-11-09 5525 36000 29 520800 14.80 14.80 14.30 14.40 0.40 -2.7% 14.30 2 14.40 2 42.35
2016-11-10 5525 12100 8 175450 14.40 14.55 14.40 14.55 0.15 1.04% 14.50 3 14.55 13 363.75
2016-11-11 5525 9060 9 131370 14.45 14.55 14.45 14.55 0.00 0% 14.50 1 14.55 4 363.75
2016-11-14 5525 17568 14 253429 14.45 14.50 14.40 14.50 0.05 -0.34% 14.40 5 14.50 13 362.50
2016-11-15 5525 34724 29 502898 14.40 14.60 14.40 14.50 0.00 0% 14.45 1 14.50 22 362.50
2016-11-16 5525 6000 4 87250 14.55 14.55 14.50 14.50 0.00 0% 14.50 2 14.55 4 362.50
2016-11-17 5525 14260 15 205619 14.50 14.50 14.35 14.50 0.00 0% 14.45 1 14.50 5 362.50
2016-11-18 5525 14000 14 202300 14.30 14.55 14.30 14.55 0.05 0.34% 14.35 14 14.50 3 363.75
2016-11-21 5525 9071 11 131279 14.45 14.55 14.40 14.55 0.00 0% 14.50 1 14.55 7 363.75
2016-11-22 5525 14301 14 206913 14.55 14.55 14.40 14.40 0.15 -1.03% 14.40 1 14.50 11 360.00
2016-11-23 5525 12000 8 173350 14.50 14.50 14.40 14.40 0.00 0% 14.40 4 14.45 2 360.00
2016-11-24 5525 28230 18 404489 14.50 14.50 14.30 14.40 0.00 0% 14.40 1 14.45 5 360.00
2016-11-25 5525 23020 11 331588 14.45 14.45 14.40 14.40 0.00 0% 14.40 13 14.45 8 360.00
2016-11-28 5525 130377 37 1881778 14.45 14.60 14.35 14.45 0.05 0.35% 14.40 11 14.45 4 361.25
2016-11-29 5525 177214 44 2570024 14.45 14.60 14.40 14.60 0.15 1.04% 14.55 20 14.60 14 365.00
2016-11-30 5525 190000 77 2784950 14.60 14.80 14.60 14.75 0.15 1.03% 14.70 14 14.75 9 368.75
2016-12-01 5525 166031 55 2448156 14.75 14.80 14.70 14.75 0.00 0% 14.70 13 14.75 8 368.75
2016-12-02 5525 138100 54 2019860 14.60 14.70 14.55 14.60 0.15 -1.02% 14.55 3 14.60 10 365.00
2016-12-05 5525 184335 69 2688307 14.65 14.65 14.55 14.60 0.00 0% 14.55 25 14.60 4 365.00
2016-12-06 5525 249000 66 3642250 14.55 14.75 14.55 14.75 0.15 1.03% 14.75 1 14.80 10 368.75
2016-12-07 5525 142212 56 2098266 14.75 14.80 14.70 14.80 0.05 0.34% 14.75 17 14.80 4 370.00
2016-12-08 5525 186619 65 2754111 14.80 14.85 14.65 14.85 0.05 0.34% 14.80 6 14.85 23 371.25
2016-12-09 5525 155714 59 2310145 14.80 14.85 14.80 14.85 0.00 0% 14.80 14 14.85 4 371.25
2016-12-12 5525 253410 86 3747057 14.80 14.85 14.65 14.85 0.00 0% 14.80 18 14.85 30 371.25
2016-12-13 5525 183358 73 2711979 14.85 14.85 14.65 14.80 0.05 -0.34% 14.75 14 14.80 19 370.00
2016-12-14 5525 133158 45 1969022 14.80 14.85 14.75 14.80 0.00 0% 14.75 6 14.80 23 370.00
2016-12-15 5525 183000 66 2696700 14.80 14.85 14.70 14.70 0.10 -0.68% 14.65 1 14.70 25 367.50
2016-12-16 5525 242000 56 3532750 14.55 14.65 14.50 14.65 0.05 -0.34% 14.60 9 14.65 19 366.25
2016-12-19 5525 273292 72 3962954 14.60 14.60 14.40 14.45 0.20 -1.37% 14.40 2 14.45 24 361.25
2016-12-20 5525 206297 62 2988159 14.40 14.60 14.40 14.45 0.00 0% 14.45 4 14.50 3 361.25
2016-12-21 5525 286487 83 4105164 14.40 14.40 14.20 14.35 0.10 -0.69% 14.25 1 14.30 4 358.75
2016-12-22 5525 312150 55 4463830 14.30 14.35 14.25 14.30 0.05 -0.35% 14.30 9 14.35 34 357.50
2016-12-23 5525 329318 79 4683230 14.25 14.25 14.15 14.20 0.10 -0.7% 14.20 9 14.25 73 355.00
2016-12-26 5525 323933 57 4586143 14.10 14.25 14.10 14.25 0.05 0.35% 14.20 4 14.25 15 356.25
2016-12-27 5525 309260 61 4391167 14.20 14.20 14.15 14.20 0.05 -0.35% 14.15 5 14.20 34 355.00
2016-12-28 5525 331000 67 4679200 14.20 14.20 14.05 14.05 0.15 -1.06% 14.05 6 14.10 3 351.25
2016-12-29 5525 168267 65 2368013 14.10 14.15 13.95 14.15 0.10 0.71% 14.05 1 14.10 1 353.75
2016-12-30 5525 39681 33 560097 14.00 14.25 14.00 14.20 0.05 0.35% 14.20 3 14.25 2 355.00