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　　14.20
0
0%		14.20
0
0%		14.20
0
0%		14.15
-0.05
-0.35%		 　14.15
0
0%		14.10
-0.05
-0.35%		14.10
0
0%		14.10
0
0%		14.10
0
0%		 　14.10
0
0%		14.10
0
0%		14.10
0
0%		13.95
-0.15
-1.06%		13.95
0
0%		 　13.95
0
0%		14.00
0.05
0.36%		 14.08
2 月　14.05
0.05
0.36%		14.00
-0.05
-0.36%		 　14.40
0.4
2.86%		14.25
-0.15
-1.04%		14.25
0
0%		14.20
-0.05
-0.35%		14.20
0
0%		 　14.20
0
0%		14.20
0
0%		14.20
0
0%		14.20
0
0%		14.20
0
0%		14.20
0
0%		 14.20
0
0%		14.20
0
0%		14.15
-0.05
-0.35%		14.10
-0.05
-0.35%		14.15
0.05
0.35%		 14.25
3 月14.40
0.25
1.77%		14.30
-0.1
-0.69%		14.30
0
0%		 　14.25
-0.05
-0.35%		14.20
-0.05
-0.35%		14.20
0
0%		14.30
0.1
0.7%		14.30
0
0%		 　14.35
0.05
0.35%		14.30
-0.05
-0.35%		14.25
-0.05
-0.35%		14.30
0.05
0.35%		14.30
0
0%		 　14.50
0.2
1.4%		14.35
-0.15
-1.03%		14.30
-0.05
-0.35%		14.45
0.15
1.05%		14.50
0.05
0.35%		 　14.65
0.15
1.03%		14.60
-0.05
-0.34%		14.60
0
0%		14.65
0.05
0.34%		14.45
-0.2
-1.37%		14.39
4 月 　　　14.60
0.15
1.04%		14.45
-0.15
-1.03%		14.50
0.05
0.35%		 　14.55
0.05
0.34%		14.45
-0.1
-0.69%		14.45
0
0%		14.35
-0.1
-0.69%		14.20
-0.15
-1.05%		 　14.20
0
0%		14.20
0
0%		14.20
0
0%		14.15
-0.05
-0.35%		14.20
0.05
0.35%		 　14.10
-0.1
-0.7%		14.20
0.1
0.71%		14.20
0
0%		14.10
-0.1
-0.7%		14.10
0
0%		 14.28
5 月　14.15
0.05
0.35%		14.20
0.05
0.35%		14.55
0.35
2.46%		14.55
0
0%		 　14.50
-0.05
-0.34%		14.25
-0.25
-1.72%		14.25
0
0%		14.10
-0.15
-1.05%		14.25
0.15
1.06%		 　14.10
-0.15
-1.05%		14.05
-0.05
-0.35%		14.00
-0.05
-0.36%		14.05
0.05
0.36%		14.15
0.1
0.71%		 　14.15
0
0%		14.15
0
0%		14.15
0
0%		14.10
-0.05
-0.35%		14.10
0
0%		 14.15
0.05
0.35%		14.2
6 月14.15
0
0%		14.10
-0.05
-0.35%		14.20
0.1
0.71%		 　14.25
0.05
0.35%		14.25
0
0%		14.20
-0.05
-0.35%		14.15
-0.05
-0.35%		 　14.10
-0.05
-0.35%		14.20
0.1
0.71%		14.15
-0.05
-0.35%		14.10
-0.05
-0.35%		14.35
0.25
1.77%		 　14.15
-0.2
-1.39%		14.20
0.05
0.35%		14.20
0
0%		14.20
0
0%		14.20
0
0%		 　14.15
-0.05
-0.35%		14.15
0
0%		14.10
-0.05
-0.35%		14.10
0
0%		13.95
-0.15
-1.06%		 14.16
7 月　　14.00
0.05
0.36%		14.00
0
0%		13.90
-0.1
-0.71%		13.80
-0.1
-0.72%		13.90
0.1
0.72%		 　13.80
-0.1
-0.72%		13.85
0.05
0.36%		13.85
0
0%		13.80
-0.05
-0.36%		13.85
0.05
0.36%		 　13.80
-0.05
-0.36%		13.80
0
0%		13.80
0
0%		13.75
-0.05
-0.36%		13.75
0
0%		 　13.75
0
0%		13.75
0
0%		13.70
-0.05
-0.36%		13.70
0
0%		13.75
0.05
0.36%		 13.75
0
0%		13.8
8 月13.75
0
0%		13.70
-0.05
-0.36%		13.70
0
0%		13.60
-0.1
-0.73%		 　13.55
-0.05
-0.37%		13.60
0.05
0.37%		13.60
0
0%		13.65
0.05
0.37%		13.60
-0.05
-0.37%		 　13.60
0
0%		13.60
0
0%		13.60
0
0%		13.60
0
0%		13.55
-0.05
-0.37%		 　13.65
0.1
0.74%		13.60
-0.05
-0.37%		13.65
0.05
0.37%		13.65
0
0%		13.65
0
0%		 　13.70
0.05
0.37%		13.65
-0.05
-0.36%		13.65
0
0%		13.70
0.05
0.37%		13.63
9 月13.70
0
0%		 　13.65
-0.05
-0.36%		13.60
-0.05
-0.37%		13.70
0.1
0.74%		13.70
0
0%		13.70
0
0%		 　13.60
-0.1
-0.73%		13.70
0.1
0.74%		13.70
0
0%		13.70
0
0%		13.70
0
0%		 　13.70
0
0%		13.70
0
0%		13.85
0.15
1.09%		14.00
0.15
1.08%		14.00
0
0%		 　14.00
0
0%		13.85
-0.15
-1.07%		13.95
0.1
0.72%		13.95
0
0%		13.90
-0.05
-0.36%		13.85
-0.05
-0.36%		 13.78
10 月　13.95
0.1
0.72%		13.90
-0.05
-0.36%		 　　　　　　　　　　　　　　　14.70
0.8
5.76%		 　14.60
-0.1
-0.68%		14.60
0
0%		14.60
0
0%		14.60
0
0%		14.65
0.05
0.34%		 　14.60
-0.05
-0.34%		14.65
0.05
0.34%		14.52
11 月14.70
0.05
0.34%		14.70
0
0%		14.70
0
0%		 　14.70
0
0%		14.70
0
0%		14.75
0.05
0.34%		14.80
0.05
0.34%		14.90
0.1
0.68%		 　14.90
0
0%		14.90
0
0%		14.85
-0.05
-0.34%		14.90
0.05
0.34%		14.95
0.05
0.34%		 　14.95
0
0%		14.80
-0.15
-1%		14.90
0.1
0.68%		14.95
0.05
0.34%		14.95
0
0%		 　14.90
-0.05
-0.33%		14.90
0
0%		14.90
0
0%		14.90
0
0%		 14.85
12 月14.85
-0.05
-0.34%		 　14.85
0
0%		14.80
-0.05
-0.34%		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%		14.75
0
0%		14.75
0
0%		14.75
0
0%		 　14.75
0
0%		14.80
0.05
0.34%		14.80
0
0%		14.80
0
0%		14.80
0
0%		 　14.80
0
0%		14.80
0
0%		14.90
0.1
0.68%		15.25
0.35
2.35%		15.95
0.7
4.59%		　　14.86

說明:最高漲幅:5.76%最低跌幅:-1.72% 最高價:15.95最低價:13.55平均價:14.22,灰色底表示週末,漲96天(11.95)元,跌87天(-6.85)元,平盤122天
6%=2,5%=1,3%=2,2%=11,1%=26,0%=176,-0%=1,-1%=29,-2%=57,

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 5525 8292 9 117817 14.25 14.25 14.20 14.20 0.00 0% 14.20 8 14.25 8 355.00
2017-01-04 5525 4000 3 56450 14.10 14.20 14.05 14.20 0.00 0% 14.10 2 14.15 3 355.00
2017-01-05 5525 15000 14 212850 14.15 14.20 14.15 14.20 0.00 0% 14.15 2 14.25 13 355.00
2017-01-06 5525 27415 16 386901 14.15 14.15 14.00 14.15 0.05 -0.35% 14.10 4 14.15 2 353.75
2017-01-09 5525 24000 14 338850 14.10 14.15 14.05 14.15 0.00 0% 14.10 2 14.15 3 353.75
2017-01-10 5525 18060 13 254040 14.10 14.10 14.05 14.10 0.05 -0.35% 14.05 12 14.10 20 352.50
2017-01-11 5525 26000 13 365950 14.10 14.10 14.05 14.10 0.00 0% 14.05 4 14.10 18 352.50
2017-01-12 5525 25150 16 353680 14.10 14.10 14.05 14.10 0.00 0% 14.05 2 14.10 19 352.50
2017-01-13 5525 23121 12 324994 14.05 14.10 14.00 14.10 0.00 0% 14.05 1 14.10 9 352.50
2017-01-16 5525 19128 13 269942 14.10 14.15 14.10 14.10 0.00 0% 14.10 2 14.15 10 352.50
2017-01-17 5525 23042 14 324038 14.15 14.15 14.00 14.10 0.00 0% 14.00 5 14.10 5 352.50
2017-01-18 5525 37060 31 521440 14.05 14.10 14.05 14.10 0.00 0% 14.05 13 14.10 4 352.50
2017-01-19 5525 124837 56 1742900 14.00 14.05 13.90 13.95 0.15 -1.06% 13.90 22 13.95 1 348.75
2017-01-20 5525 27188 20 379062 13.95 14.00 13.90 13.95 0.00 0% 13.90 5 13.95 1 348.75
2017-01-23 5525 40252 28 560964 13.95 14.00 13.90 13.95 0.00 0% 13.90 21 13.95 1 348.75
2017-01-24 5525 43715 23 610188 13.95 14.00 13.95 14.00 0.05 0.36% 13.95 6 14.05 3 350.00
2017-02-02 5525 71206 33 994834 14.10 14.10 13.90 14.05 0.05 0.36% 14.00 1 14.05 6 351.25
2017-02-03 5525 86150 61 1197815 13.90 14.10 13.80 14.00 0.05 -0.36% 13.90 3 14.00 4 350.00
2017-02-06 5525 300401 110 4299432 14.15 14.45 14.10 14.40 0.40 2.86% 14.35 6 14.40 1 360.00
2017-02-07 5525 87742 38 1254872 14.45 14.45 14.25 14.25 0.15 -1.04% 14.25 1 14.30 8 356.25
2017-02-08 5525 154988 58 2196128 14.30 14.30 14.05 14.25 0.00 0% 14.20 5 14.25 2 356.25
2017-02-09 5525 84056 24 1191745 14.10 14.30 14.10 14.20 0.05 -0.35% 14.15 3 14.20 4 355.00
2017-02-10 5525 83414 26 1186036 14.20 14.30 14.10 14.20 0.00 0% 14.15 2 14.25 6 355.00
2017-02-13 5525 96339 33 1361163 14.20 14.20 14.10 14.20 0.00 0% 14.15 1 14.20 63 355.00
2017-02-14 5525 111261 41 1571429 14.20 14.20 14.05 14.20 0.00 0% 14.10 16 14.25 12 355.00
2017-02-15 5525 117416 72 1660463 14.10 14.25 14.05 14.20 0.00 0% 14.10 5 14.20 13 355.00
2017-02-16 5525 65757 24 931273 14.20 14.20 14.15 14.20 0.00 0% 14.10 31 14.20 14 355.00
2017-02-17 5525 141929 39 2011647 14.20 14.25 14.10 14.20 0.00 0% 14.20 5 14.25 8 355.00
2017-02-18 5525 104196 35 1472912 14.20 14.25 14.05 14.20 0.00 0% 14.10 7 14.20 9 355.00
2017-02-20 5525 119778 37 1697419 14.20 14.25 14.10 14.20 0.00 0% 14.05 24 14.20 28 355.00
2017-02-21 5525 60300 21 852430 14.20 14.20 14.10 14.20 0.00 0% 14.15 3 14.20 8 355.00
2017-02-22 5525 165316 48 2340202 14.20 14.20 14.10 14.15 0.05 -0.35% 14.15 22 14.20 1 353.75
2017-02-23 5525 164572 58 2319186 14.15 14.20 14.00 14.10 0.05 -0.35% 14.05 17 14.10 1 352.50
2017-02-24 5525 133043 54 1873056 14.20 14.20 14.00 14.15 0.05 0.35% 14.15 2 14.20 14 353.75
2017-03-01 5525 189099 70 2701970 14.20 14.45 14.15 14.40 0.25 1.77% 14.20 23 14.35 1 360.00
2017-03-02 5525 229580 84 3291843 14.45 14.60 14.20 14.30 0.10 -0.69% 14.30 1 14.40 30 357.50
2017-03-03 5525 156458 54 2226526 14.35 14.35 14.15 14.30 0.00 0% 14.15 10 14.30 2 357.50
2017-03-06 5525 133075 43 1893068 14.35 14.35 14.15 14.25 0.05 -0.35% 14.20 1 14.25 3 356.25
2017-03-07 5525 94175 29 1341235 14.35 14.35 14.15 14.20 0.05 -0.35% 14.20 15 14.30 13 355.00
2017-03-08 5525 80620 34 1145954 14.25 14.25 14.20 14.20 0.00 0% 14.20 1 14.25 9 355.00
2017-03-09 5525 156063 39 2217794 14.25 14.30 14.20 14.30 0.10 0.7% 14.20 26 14.30 14 357.50
2017-03-10 5525 107615 30 1532263 14.30 14.30 14.20 14.30 0.00 0% 14.25 22 14.30 3 357.50
2017-03-13 5525 212880 72 3053121 14.35 14.40 14.30 14.35 0.05 0.35% 14.30 23 14.35 8 358.75
2017-03-14 5525 109990 47 1570454 14.35 14.35 14.20 14.30 0.05 -0.35% 14.25 12 14.30 3 357.50
2017-03-15 5525 189000 44 2694400 14.30 14.35 14.20 14.25 0.05 -0.35% 14.25 14 14.30 3 356.25
2017-03-16 5525 229215 55 3275984 14.35 14.35 14.25 14.30 0.05 0.35% 14.25 29 14.35 27 357.50
2017-03-17 5525 114186 31 1635168 14.35 14.40 14.30 14.30 0.00 0% 14.30 30 14.35 23 357.50
2017-03-20 5525 250718 98 3611689 14.30 14.60 14.30 14.50 0.20 1.4% 14.35 4 14.50 23 362.50
2017-03-21 5525 230260 52 3321568 14.45 14.50 14.30 14.35 0.15 -1.03% 14.30 42 14.40 9 358.75
2017-03-22 5525 213443 57 3056740 14.30 14.50 14.30 14.30 0.05 -0.35% 14.30 42 14.40 3 357.50
2017-03-23 5525 112000 36 1612450 14.35 14.45 14.35 14.45 0.15 1.05% 14.40 12 14.45 17 361.25
2017-03-24 5525 119147 60 1727766 14.50 14.55 14.45 14.50 0.05 0.35% 14.45 26 14.50 14 362.50
2017-03-27 5525 511829 173 7532302 14.60 14.90 14.60 14.65 0.15 1.03% 14.65 28 14.70 12 61.04
2017-03-28 5525 163823 73 2401982 14.70 14.80 14.60 14.60 0.05 -0.34% 14.60 17 14.65 3 60.83
2017-03-29 5525 85150 37 1245189 14.60 14.65 14.60 14.60 0.00 0% 14.60 19 14.65 46 60.83
2017-03-30 5525 166586 49 2432346 14.60 14.65 14.55 14.65 0.05 0.34% 14.60 1 14.65 8 61.04
2017-03-31 5525 219135 82 3179428 14.60 14.65 14.40 14.45 0.20 -1.37% 14.40 6 14.45 2 60.21
2017-04-05 5525 265220 103 3850239 14.55 14.60 14.45 14.60 0.15 1.04% 14.55 30 14.60 18 60.83
2017-04-06 5525 217346 84 3158151 14.55 14.60 14.45 14.45 0.15 -1.03% 14.45 20 14.60 80 60.21
2017-04-07 5525 181003 51 2617595 14.50 14.50 14.45 14.50 0.05 0.35% 14.45 15 14.50 4 60.42
2017-04-10 5525 200006 56 2900934 14.50 14.60 14.45 14.55 0.05 0.34% 14.50 2 14.60 34 60.63
2017-04-11 5525 63502 33 918477 14.55 14.55 14.40 14.45 0.10 -0.69% 14.40 32 14.45 9 60.21
2017-04-12 5525 159204 40 2293737 14.35 14.45 14.35 14.45 0.00 0% 14.40 14 14.45 2 60.21
2017-04-13 5525 120733 45 1733880 14.50 14.50 14.30 14.35 0.10 -0.69% 14.35 1 14.45 21 59.79
2017-04-14 5525 230035 85 3267597 14.30 14.30 14.10 14.20 0.15 -1.05% 14.15 1 14.20 4 59.17
2017-04-17 5525 60751 32 861887 14.20 14.25 14.10 14.20 0.00 0% 14.15 39 14.20 16 59.17
2017-04-18 5525 142124 45 2009998 14.15 14.20 14.10 14.20 0.00 0% 14.15 12 14.20 23 59.17
2017-04-19 5525 35000 18 497200 14.20 14.25 14.15 14.20 0.00 0% 14.15 14 14.20 3 59.17
2017-04-20 5525 45000 17 637450 14.30 14.30 14.10 14.15 0.05 -0.35% 14.10 1 14.15 10 58.96
2017-04-21 5525 45050 21 637605 14.15 14.20 14.10 14.20 0.05 0.35% 14.15 35 14.20 17 59.17
2017-04-24 5525 67261 32 945804 14.10 14.20 14.00 14.10 0.10 -0.7% 14.05 14 14.10 9 58.75
2017-04-25 5525 44056 21 623292 14.20 14.25 14.05 14.20 0.10 0.71% 14.10 3 14.20 7 59.17
2017-04-26 5525 39626 17 562524 14.20 14.20 14.10 14.20 0.00 0% 14.15 10 14.20 6 59.17
2017-04-27 5525 79160 22 1121456 14.20 14.25 14.10 14.10 0.10 -0.7% 14.10 30 14.25 26 58.75
2017-04-28 5525 69988 27 989078 14.10 14.20 14.10 14.10 0.00 0% 14.10 18 14.15 1 58.75
2017-05-02 5525 52099 26 735605 14.10 14.15 14.10 14.15 0.05 0.35% 14.15 12 14.20 23 58.96
2017-05-03 5525 39240 19 555269 14.15 14.20 14.10 14.20 0.05 0.35% 14.10 23 14.20 110 59.17
2017-05-04 5525 587560 127 8510020 14.10 14.55 14.10 14.55 0.35 2.46% 14.50 10 14.55 2 60.63
2017-05-05 5525 172164 44 2503835 14.55 14.55 14.50 14.55 0.00 0% 14.55 5 14.60 40 60.63
2017-05-08 5525 155060 46 2258414 14.50 14.60 14.45 14.50 0.05 -0.34% 14.40 2 14.50 6 60.42
2017-05-09 5525 47150 27 679930 14.50 14.50 14.25 14.25 0.25 -1.72% 14.25 11 14.40 8 59.38
2017-05-10 5525 46936 30 668854 14.25 14.30 14.25 14.25 0.00 0% 14.25 16 14.35 12 59.38
2017-05-11 5525 97000 36 1377350 14.25 14.30 14.10 14.10 0.15 -1.05% 14.10 33 14.15 1 67.14
2017-05-12 5525 40090 23 568628 14.20 14.25 14.15 14.25 0.15 1.06% 14.20 3 14.25 10 67.86
2017-05-15 5525 51351 18 726449 14.25 14.25 14.10 14.10 0.15 -1.05% 14.15 1 14.25 15 67.14
2017-05-16 5525 144727 46 2031378 14.10 14.10 14.00 14.05 0.05 -0.35% 14.00 41 14.05 8 66.90
2017-05-17 5525 57443 26 804656 14.05 14.05 14.00 14.00 0.05 -0.36% 14.00 15 14.05 3 66.67
2017-05-18 5525 153750 32 2153300 14.00 14.10 14.00 14.05 0.05 0.36% 14.00 17 14.05 18 66.90
2017-05-19 5525 43663 22 614332 14.05 14.15 14.05 14.15 0.10 0.71% 14.05 14 14.10 1 67.38
2017-05-22 5525 50438 21 711175 14.15 14.15 14.05 14.15 0.00 0% 14.10 29 14.15 2 67.38
2017-05-23 5525 127500 31 1792449 14.05 14.15 14.00 14.15 0.00 0% 14.05 12 14.15 11 67.38
2017-05-24 5525 31292 13 441517 14.15 14.15 14.10 14.15 0.00 0% 14.10 5 14.15 14 67.38
2017-05-25 5525 103626 33 1459814 14.15 14.15 14.00 14.10 0.05 -0.35% 14.05 23 14.10 32 67.14
2017-05-26 5525 46697 13 654508 14.00 14.10 14.00 14.10 0.00 0% 14.05 14 14.10 12 67.14
2017-05-31 5525 20500 9 289150 14.10 14.15 14.10 14.15 0.05 0.35% 14.10 2 14.15 11 67.38
2017-06-01 5525 41821 23 589526 14.05 14.15 14.05 14.15 0.00 0% 14.10 1 14.15 24 67.38
2017-06-02 5525 94456 28 1336851 14.10 14.20 14.10 14.10 0.05 -0.35% 14.10 43 14.20 19 67.14
2017-06-03 5525 21115 14 298768 14.15 14.20 14.10 14.20 0.10 0.71% 14.15 6 14.20 9 67.62
2017-06-06 5525 18514 10 263598 14.25 14.25 14.15 14.25 0.00 0.35% 14.15 9 14.25 8 67.86
2017-06-07 5525 40283 24 572368 14.30 14.30 14.10 14.25 0.00 0% 14.20 1 14.25 4 67.86
2017-06-08 5525 169012 61 2376319 14.10 14.25 14.00 14.20 0.05 -0.35% 14.00 30 14.20 4 67.62
2017-06-09 5525 69052 22 972685 14.05 14.20 14.05 14.15 0.05 -0.35% 14.05 11 14.15 15 67.38
2017-06-12 5525 28000 17 395300 14.15 14.15 14.05 14.10 0.05 -0.35% 14.10 4 14.15 11 67.14
2017-06-13 5525 70147 24 993371 14.20 14.20 14.15 14.20 0.10 0.71% 14.15 18 14.20 18 67.62
2017-06-14 5525 72300 29 1019260 14.15 14.15 14.05 14.15 0.05 -0.35% 14.05 1 14.10 20 67.38
2017-06-15 5525 42300 24 595980 14.05 14.20 14.00 14.10 0.05 -0.35% 14.05 11 14.10 5 67.14
2017-06-16 5525 100402 34 1427098 14.10 14.35 14.05 14.35 0.25 1.77% 14.10 2 14.30 17 68.33
2017-06-19 5525 38252 26 540263 14.10 14.15 14.10 14.15 0.20 -1.39% 14.15 1 14.20 3 67.38
2017-06-20 5525 16571 11 234750 14.20 14.20 14.10 14.20 0.05 0.35% 14.10 10 14.20 13 67.62
2017-06-21 5525 29894 20 423905 14.15 14.20 14.15 14.20 0.00 0% 14.15 10 14.20 28 67.62
2017-06-22 5525 36274 18 514513 14.15 14.20 14.15 14.20 0.00 0% 14.15 12 14.20 25 67.62
2017-06-23 5525 73309 31 1035906 14.25 14.25 14.05 14.20 0.00 0% 14.10 1 14.15 3 67.62
2017-06-26 5525 127612 70 1802868 14.20 14.20 14.05 14.15 0.05 -0.35% 14.05 33 14.15 2 67.38
2017-06-27 5525 97500 37 1374199 14.15 14.15 14.05 14.15 0.00 0% 14.05 15 14.15 32 67.38
2017-06-28 5525 132135 49 1862990 14.15 14.15 14.05 14.10 0.05 -0.35% 14.10 8 14.15 20 67.14
2017-06-29 5525 213290 70 3001588 14.10 14.15 14.00 14.10 0.00 0% 14.05 18 14.15 33 67.14
2017-06-30 5525 78656 44 1090952 13.95 14.00 13.80 13.95 0.00 -1.06% 13.85 19 13.95 12 66.43
2017-07-03 5525 25562 18 357411 13.85 14.05 13.85 14.00 0.05 0.36% 13.95 1 14.00 21 66.67
2017-07-04 5525 54081 32 752075 14.00 14.00 13.85 14.00 0.00 0% 13.90 2 14.00 18 66.67
2017-07-05 5525 23040 15 320703 14.00 14.00 13.85 13.90 0.10 -0.71% 13.85 10 13.95 3 66.19
2017-07-06 5525 80450 40 1110010 13.85 13.90 13.75 13.80 0.10 -0.72% 13.75 5 13.80 5 65.71
2017-07-07 5525 23000 14 318500 13.80 13.90 13.80 13.90 0.10 0.72% 13.75 8 13.90 17 66.19
2017-07-10 5525 58000 19 806550 13.95 14.00 13.75 13.80 0.10 -0.72% 13.75 44 13.90 12 65.71
2017-07-11 5525 42030 25 580064 13.90 13.90 13.75 13.85 0.05 0.36% 13.80 1 13.85 9 65.95
2017-07-12 5525 37768 28 521547 13.80 13.85 13.75 13.85 0.00 0% 13.75 3 13.85 14 65.95
2017-07-13 5525 50307 20 695300 13.80 13.85 13.80 13.80 0.05 -0.36% 13.80 5 13.85 18 65.71
2017-07-14 5525 26360 17 363885 13.85 13.85 13.75 13.85 0.05 0.36% 13.80 1 13.85 13 65.95
2017-07-17 5525 51630 18 711442 13.75 13.80 13.75 13.80 0.05 -0.36% 13.75 1 13.80 22 65.71
2017-07-18 5525 34025 19 467990 13.75 13.80 13.70 13.80 0.00 0% 13.75 1 13.80 23 65.71
2017-07-19 5525 22000 12 302850 13.70 13.80 13.70 13.80 0.00 0% 13.75 1 13.80 51 65.71
2017-07-20 5525 126495 28 1735855 13.75 13.80 13.70 13.75 0.05 -0.36% 13.70 59 13.75 9 65.48
2017-07-21 5525 96994 32 1329566 13.75 13.75 13.70 13.75 0.00 0% 13.65 13 13.75 10 65.48
2017-07-24 5525 36488 21 501385 13.75 13.80 13.65 13.75 0.00 0% 13.70 1 13.75 25 65.48
2017-07-25 5525 40855 16 562277 13.65 13.80 13.65 13.75 0.00 0% 13.70 6 13.75 35 65.48
2017-07-26 5525 42000 8 576250 13.75 13.80 13.70 13.70 0.05 -0.36% 13.65 20 13.70 19 65.24
2017-07-27 5525 92522 29 1266869 13.65 13.75 13.65 13.70 0.00 0% 13.70 1 13.75 8 65.24
2017-07-28 5525 45623 25 626584 13.65 13.80 13.65 13.75 0.05 0.36% 13.70 19 13.75 35 65.48
2017-07-31 5525 55124 14 757548 13.75 13.75 13.70 13.75 0.00 0% 13.70 2 13.75 39 65.48
2017-08-01 5525 22309 12 306033 13.70 13.75 13.70 13.75 0.00 0% 13.65 9 13.75 8 65.48
2017-08-02 5525 79367 28 1085777 13.70 13.75 13.65 13.70 0.05 -0.36% 13.60 15 13.75 44 65.24
2017-08-03 5525 119085 38 1622814 13.70 13.75 13.50 13.70 0.00 0% 13.70 2 13.75 10 65.24
2017-08-04 5525 48880 23 666106 13.60 13.70 13.60 13.60 0.10 -0.73% 13.60 7 13.70 20 64.76
2017-08-07 5525 86003 30 1170489 13.60 13.65 13.55 13.55 0.05 -0.37% 13.55 12 13.65 11 64.52
2017-08-08 5525 41000 16 553000 13.60 13.60 13.40 13.60 0.05 0.37% 13.55 8 13.60 9 64.76
2017-08-09 5525 25346 17 343471 13.65 13.65 13.50 13.60 0.00 0% 13.50 5 13.60 2 64.76
2017-08-10 5525 14406 14 195971 13.70 13.70 13.50 13.65 0.05 0.37% 13.50 16 13.65 1 48.75
2017-08-11 5525 54618 20 741743 13.65 13.65 13.55 13.60 0.05 -0.37% 13.55 4 13.65 12 48.57
2017-08-14 5525 27160 20 368659 13.60 13.65 13.50 13.60 0.00 0% 13.50 2 13.60 12 48.57
2017-08-15 5525 21488 15 291537 13.60 13.60 13.50 13.60 0.00 0% 13.50 2 13.60 39 48.57
2017-08-16 5525 54896 36 741146 13.45 13.60 13.45 13.60 0.00 0% 13.45 11 13.60 19 48.57
2017-08-17 5525 51200 23 696870 13.60 13.65 13.45 13.60 0.00 0% 13.55 20 13.60 3 48.57
2017-08-18 5525 15635 10 211971 13.55 13.60 13.55 13.55 0.05 -0.37% 13.50 14 13.55 13 48.39
2017-08-21 5525 48336 12 658619 13.70 13.70 13.60 13.65 0.10 0.74% 13.60 19 13.70 21 48.75
2017-08-22 5525 15470 11 210645 13.60 13.65 13.60 13.60 0.05 -0.37% 13.60 3 13.65 4 48.57
2017-08-23 5525 45000 15 612300 13.60 13.65 13.60 13.65 0.05 0.37% 13.60 20 13.65 13 48.75
2017-08-24 5525 36522 20 499448 13.65 13.70 13.65 13.65 0.00 0% 13.65 3 13.70 48 48.75
2017-08-25 5525 37000 17 502800 13.55 13.65 13.55 13.65 0.00 0% 13.60 1 13.65 36 48.75
2017-08-28 5525 39275 26 534639 13.65 13.70 13.50 13.70 0.05 0.37% 13.55 10 13.70 3 48.93
2017-08-29 5525 36772 19 500898 13.65 13.70 13.60 13.65 0.05 -0.36% 13.55 41 13.65 7 48.75
2017-08-30 5525 37648 22 514662 13.65 13.70 13.60 13.65 0.00 0% 13.60 7 13.65 1 48.75
2017-08-31 5525 35800 26 488418 13.55 13.70 13.55 13.70 0.05 0.37% 13.60 37 13.70 29 48.93
2017-09-01 5525 17440 10 238128 13.60 13.70 13.60 13.70 0.00 0% 13.65 3 13.70 27 48.93
2017-09-04 5525 68060 32 926416 13.70 13.70 13.55 13.65 0.05 -0.36% 13.60 45 13.65 22 48.75
2017-09-05 5525 128962 42 1761136 13.60 13.75 13.60 13.60 0.05 -0.37% 13.60 141 13.70 7 48.57
2017-09-06 5525 73969 28 1010426 13.65 13.70 13.60 13.70 0.10 0.74% 13.60 30 13.70 20 48.93
2017-09-07 5525 34156 19 467228 13.70 13.70 13.65 13.70 0.00 0% 13.65 5 13.70 25 48.93
2017-09-08 5525 46423 30 634721 13.70 13.70 13.65 13.70 0.00 0% 13.65 1 13.70 21 48.93
2017-09-11 5525 75000 26 1023050 13.60 13.65 13.60 13.60 0.10 -0.73% 13.60 26 13.65 36 48.57
2017-09-12 5525 109888 37 1500773 13.60 13.70 13.60 13.70 0.10 0.74% 13.65 2 13.75 23 48.93
2017-09-13 5525 36597 23 499518 13.65 13.70 13.60 13.70 0.00 0% 13.60 40 13.70 26 48.93
2017-09-14 5525 118077 78 1606342 13.65 13.70 13.55 13.70 0.00 0% 13.60 15 13.70 26 48.93
2017-09-15 5525 78007 39 1063641 13.60 13.70 13.60 13.70 0.00 0% 13.60 14 13.70 32 48.93
2017-09-18 5525 124847 34 1705569 13.60 13.70 13.60 13.70 0.00 0% 13.60 53 13.70 34 48.93
2017-09-19 5525 65477 31 895286 13.70 13.70 13.65 13.70 0.00 0% 13.65 6 13.70 32 48.93
2017-09-20 5525 103646 47 1430663 13.70 14.00 13.70 13.85 0.15 1.09% 13.80 2 13.85 7 49.46
2017-09-21 5525 200500 70 2796748 13.85 14.00 13.85 14.00 0.15 1.08% 13.90 4 14.00 106 50.00
2017-09-22 5525 115040 41 1606156 14.00 14.10 13.90 14.00 0.00 0% 13.90 22 14.00 73 50.00
2017-09-25 5525 122696 50 1713194 14.25 14.25 13.85 14.00 0.00 0% 13.95 25 14.00 60 50.00
2017-09-26 5525 103024 32 1432883 14.00 14.00 13.80 13.85 0.15 -1.07% 13.85 3 13.95 6 49.46
2017-09-27 5525 57640 25 801432 13.95 13.95 13.85 13.95 0.10 0.72% 13.90 1 13.95 35 49.82
2017-09-28 5525 150324 46 2083269 13.90 13.95 13.70 13.95 0.00 0% 13.90 2 13.95 5 49.82
2017-09-29 5525 29368 19 407614 13.90 13.90 13.80 13.90 0.05 -0.36% 13.90 3 13.95 27 49.64
2017-09-30 5525 47387 26 658809 13.95 13.95 13.85 13.85 0.05 -0.36% 13.85 14 13.95 10 49.46
2017-10-02 5525 47300 26 660064 14.00 14.00 13.90 13.95 0.10 0.72% 13.95 3 14.00 69 49.82
2017-10-03 5525 91020 55 1268324 14.10 14.10 13.90 13.90 0.05 -0.36% 13.90 4 14.00 13 49.64
2017-10-20 5525 229997 121 3413195 14.90 15.10 14.70 14.70 0.00 5.76% 14.60 9 14.70 2 52.50
2017-10-23 5525 117162 72 1709008 14.70 14.70 14.50 14.60 0.10 -0.68% 14.55 1 14.60 41 52.14
2017-10-24 5525 126399 71 1832477 14.50 14.60 14.45 14.60 0.00 0% 14.50 1 14.60 11 52.14
2017-10-25 5525 35340 36 515057 14.60 14.60 14.50 14.60 0.00 0% 14.55 2 14.60 27 52.14
2017-10-26 5525 59768 33 870572 14.60 14.60 14.50 14.60 0.00 0% 14.50 19 14.60 18 52.14
2017-10-27 5525 51938 35 762989 14.70 14.75 14.60 14.65 0.05 0.34% 14.60 22 14.65 6 52.32
2017-10-30 5525 36648 32 536909 14.65 14.70 14.55 14.60 0.05 -0.34% 14.60 2 14.65 7 52.14
2017-10-31 5525 35313 29 516364 14.65 14.65 14.60 14.65 0.05 0.34% 14.60 10 14.65 11 52.32
2017-11-01 5525 43462 28 636542 14.60 14.70 14.60 14.70 0.05 0.34% 14.65 3 14.70 6 52.50
2017-11-02 5525 47607 24 697191 14.65 14.70 14.60 14.70 0.00 0% 14.65 1 14.70 18 52.50
2017-11-03 5525 39718 24 582531 14.70 14.70 14.60 14.70 0.00 0% 14.65 1 14.70 22 52.50
2017-11-06 5525 23315 13 341948 14.65 14.70 14.65 14.70 0.00 0% 14.65 9 14.70 22 52.50
2017-11-07 5525 18600 12 273690 14.70 14.75 14.70 14.70 0.00 0% 14.65 10 14.70 19 52.50
2017-11-08 5525 36681 20 540110 14.70 14.75 14.70 14.75 0.05 0.34% 14.70 2 14.75 16 52.68
2017-11-09 5525 67706 40 1002994 14.75 15.10 14.75 14.80 0.05 0.34% 14.75 24 14.85 8 52.86
2017-11-10 5525 80219 38 1184990 14.80 14.90 14.70 14.90 0.10 0.68% 14.80 2 14.85 1 53.21
2017-11-13 5525 28761 21 429160 15.00 15.00 14.90 14.90 0.00 0% 14.80 4 14.90 6 106.43
2017-11-14 5525 43499 26 646083 14.70 14.90 14.70 14.90 0.00 0% 14.80 3 14.90 6 106.43
2017-11-15 5525 39738 21 589771 14.85 14.90 14.80 14.85 0.05 -0.34% 14.75 3 14.85 8 106.07
2017-11-16 5525 27440 26 407658 14.85 14.90 14.80 14.90 0.05 0.34% 14.75 3 14.90 27 106.43
2017-11-17 5525 38023 22 566189 14.85 14.95 14.80 14.95 0.05 0.34% 14.90 1 14.95 13 106.79
2017-11-20 5525 51539 21 767029 14.95 15.00 14.80 14.95 0.00 0% 14.80 11 14.95 13 106.79
2017-11-21 5525 38454 21 571772 14.85 14.95 14.80 14.80 0.15 -1% 14.80 7 14.95 17 105.71
2017-11-22 5525 40859 21 605513 14.80 14.90 14.80 14.90 0.10 0.68% 14.85 1 14.90 6 106.43
2017-11-23 5525 25185 21 375836 14.90 14.95 14.90 14.95 0.05 0.34% 14.90 2 14.95 17 106.79
2017-11-24 5525 33499 25 499384 14.90 14.95 14.85 14.95 0.00 0% 14.90 2 14.95 21 106.79
2017-11-27 5525 169354 37 2515274 14.90 14.90 14.80 14.90 0.05 -0.33% 14.80 7 14.90 14 106.43
2017-11-28 5525 187569 44 2790620 14.90 14.95 14.80 14.90 0.00 0% 14.85 8 14.90 8 106.43
2017-11-29 5525 212071 46 3158048 14.90 14.95 14.85 14.90 0.00 0% 14.85 5 14.90 27 106.43
2017-11-30 5525 120215 38 1789729 14.90 14.90 14.80 14.90 0.00 0% 14.85 1 14.90 15 106.43
2017-12-01 5525 198000 41 2932049 14.85 14.85 14.80 14.85 0.05 -0.34% 14.80 1 14.85 20 106.07
2017-12-04 5525 153498 33 2276470 14.70 14.90 14.70 14.85 0.00 0% 14.80 2 14.85 28 106.07
2017-12-05 5525 184800 41 2740589 14.80 14.90 14.80 14.80 0.05 -0.34% 14.75 2 14.80 1 105.71
2017-12-06 5525 185807 51 2754542 14.80 14.85 14.70 14.85 0.05 0.34% 14.80 1 14.85 26 106.07
2017-12-07 5525 140949 36 2088350 14.80 14.85 14.80 14.80 0.05 -0.34% 14.80 2 14.85 56 105.71
2017-12-08 5525 175984 44 2599561 14.80 14.80 14.70 14.80 0.00 0% 14.75 1 14.80 47 105.71
2017-12-11 5525 141590 35 2095171 14.80 14.80 14.75 14.80 0.00 0% 14.75 10 14.80 29 105.71
2017-12-12 5525 147347 26 2176000 14.80 14.80 14.70 14.75 0.05 -0.34% 14.70 16 14.75 5 105.36
2017-12-13 5525 160880 37 2371479 14.75 14.75 14.65 14.75 0.00 0% 14.65 12 14.75 43 105.36
2017-12-14 5525 231543 39 3422031 14.75 14.85 14.70 14.75 0.00 0% 14.70 10 14.75 7 105.36
2017-12-15 5525 161041 34 2374552 14.70 14.80 14.70 14.75 0.00 0% 14.70 2 14.75 17 105.36
2017-12-18 5525 123240 25 1817789 14.75 14.75 14.75 14.75 0.00 0% 14.70 10 14.75 5 105.36
2017-12-19 5525 135309 29 2002542 14.80 14.80 14.80 14.80 0.05 0.34% 14.70 11 14.75 26 105.71
2017-12-20 5525 172298 52 2544364 14.70 14.80 14.70 14.80 0.00 0% 14.70 12 14.80 5 105.71
2017-12-21 5525 129540 31 1917215 14.80 14.85 14.80 14.80 0.00 0% 14.75 1 14.80 26 105.71
2017-12-22 5525 135000 22 1995200 14.80 14.80 14.75 14.80 0.00 0% 14.70 13 14.75 10 105.71
2017-12-25 5525 148876 48 2204461 14.75 14.85 14.75 14.80 0.00 0% 14.75 1 14.80 4 105.71
2017-12-26 5525 103880 30 1536533 14.80 14.80 14.75 14.80 0.00 0% 14.70 13 14.80 50 105.71
2017-12-27 5525 180679 64 2683599 14.75 15.00 14.75 14.90 0.10 0.68% 14.80 2 14.90 16 106.43
2017-12-28 5525 174688 85 2666655 15.15 15.40 15.10 15.25 0.35 2.35% 15.25 8 15.30 31 108.93
2017-12-29 5525 352649 184 5579449 15.45 16.05 15.45 15.95 0.70 4.59% 15.80 14 15.95 12 113.93