遠雄(5522)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　46.10
0
0%		48.15
2.05
4.45%		47.70
-0.45
-0.93%		48.30
0.6
1.26%		47.85
-0.45
-0.93%		 　48.35
0.5
1.04%		50.10
1.75
3.62%		50.90
0.8
1.6%		51.00
0.1
0.2%		50.20
-0.8
-1.57%		 　50.80
0.6
1.2%		51.70
0.9
1.77%		52.00
0.3
0.58%		 　　　　　　　　　　53.80
1.8
3.46%		54.80
1
1.86%		50.26
2 月54.90
0.1
0.18%		57.50
2.6
4.74%		57.10
-0.4
-0.7%		56.20
-0.9
-1.58%		 55.40
-0.8
-1.42%		55.90
0.5
0.9%		57.30
1.4
2.5%		57.20
-0.1
-0.17%		58.90
1.7
2.97%		 　60.00
1.1
1.87%		59.10
-0.9
-1.5%		61.10
2
3.38%		60.60
-0.5
-0.82%		60.90
0.3
0.5%		 　60.80
-0.1
-0.16%		61.20
0.4
0.66%		62.80
1.6
2.61%		61.20
-1.6
-2.55%		61.80
0.6
0.98%		 　　　62.60
0.8
1.29%		 59.48
3 月62.60
0
0%		62.50
-0.1
-0.16%		62.20
-0.3
-0.48%		 62.40
0.2
0.32%		61.20
-1.2
-1.92%		59.80
-1.4
-2.29%		61.80
2
3.34%		60.80
-1
-1.62%		 　60.20
-0.6
-0.99%		61.20
1
1.66%		61.10
-0.1
-0.16%		61.50
0.4
0.65%		60.10
-1.4
-2.28%		 　60.00
-0.1
-0.17%		58.90
-1.1
-1.83%		59.50
0.6
1.02%		58.60
-0.9
-1.51%		59.80
1.2
2.05%		 　60.10
0.3
0.5%		60.30
0.2
0.33%		60.40
0.1
0.17%		59.00
-1.4
-2.32%		59.40
0.4
0.68%		 60.54
4 月　59.00
-0.4
-0.67%		58.90
-0.1
-0.17%		 56.60
-2.3
-3.9%		56.30
-0.3
-0.53%		 　56.10
-0.2
-0.36%		55.80
-0.3
-0.53%		55.10
-0.7
-1.25%		54.50
-0.6
-1.09%		57.60
3.1
5.69%		 　57.30
-0.3
-0.52%		54.80
-2.5
-4.36%		54.60
-0.2
-0.36%		53.50
-1.1
-2.01%		53.20
-0.3
-0.56%		 　53.30
0.1
0.19%		53.50
0.2
0.38%		53.80
0.3
0.56%		55.00
1.2
2.23%		54.30
-0.7
-1.27%		 　54.00
-0.3
-0.55%		 55.36
5 月　54.90
0.9
1.67%		54.50
-0.4
-0.73%		55.20
0.7
1.28%		 　53.80
-1.4
-2.54%		53.00
-0.8
-1.49%		52.00
-1
-1.89%		51.50
-0.5
-0.96%		51.70
0.2
0.39%		 　51.30
-0.4
-0.77%		50.20
-1.1
-2.14%		49.50
-0.7
-1.39%		49.65
0.15
0.3%		48.20
-1.45
-2.92%		 　49.00
0.8
1.66%		49.25
0.25
0.51%		49.10
-0.15
-0.3%		49.10
0
0%		48.60
-0.5
-1.02%		 　48.70
0.1
0.21%		50.20
1.5
3.08%		49.30
-0.9
-1.79%		48.25
-1.05
-2.13%		50.76
6 月47.65
-0.6
-1.24%		 　46.25
-1.4
-2.94%		46.60
0.35
0.76%		47.30
0.7
1.5%		47.55
0.25
0.53%		47.20
-0.35
-0.74%		 　47.80
0.6
1.27%		47.50
-0.3
-0.63%		47.80
0.3
0.63%		47.60
-0.2
-0.42%		45.15
-2.45
-5.15%		 　47.70
2.55
5.65%		48.30
0.6
1.26%		49.10
0.8
1.66%		51.00
1.9
3.87%		52.60
1.6
3.14%		 　51.90
-0.7
-1.33%		51.50
-0.4
-0.77%		51.80
0.3
0.58%		52.30
0.5
0.97%		52.60
0.3
0.57%		 49.13
7 月　52.80
0.2
0.38%		54.00
1.2
2.27%		53.50
-0.5
-0.93%		52.80
-0.7
-1.31%		52.20
-0.6
-1.14%		 　52.30
0.1
0.19%		51.90
-0.4
-0.76%		45.85
-6.05
-11.66%		45.60
-0.25
-0.55%		45.70
0.1
0.22%		 　46.10
0.4
0.88%		46.30
0.2
0.43%		45.85
-0.45
-0.97%		46.55
0.7
1.53%		47.45
0.9
1.93%		 　46.60
-0.85
-1.79%		46.95
0.35
0.75%		46.60
-0.35
-0.75%		45.90
-0.7
-1.5%		47.25
1.35
2.94%		 　47.50
0.25
0.53%		48.65
1.15
2.42%		48.49
8 月48.75
0.1
0.21%		 48.40
-0.35
-0.72%		 　49.10
0.7
1.45%		49.10
0
0%		49.25
0.15
0.31%		49.85
0.6
1.22%		49.40
-0.45
-0.9%		 　48.60
-0.8
-1.62%		48.50
-0.1
-0.21%		47.95
-0.55
-1.13%		51.30
3.35
6.99%		54.30
3
5.85%		 　52.40
-1.9
-3.5%		51.90
-0.5
-0.95%		51.70
-0.2
-0.39%		53.00
1.3
2.51%		52.90
-0.1
-0.19%		 　52.20
-0.7
-1.32%		51.50
-0.7
-1.34%		51.50
0
0%		51.40
-0.1
-0.19%		53.90
2.5
4.86%		50.65
9 月 　53.60
-0.3
-0.56%		53.60
0
0%		53.70
0.1
0.19%		53.00
-0.7
-1.3%		53.20
0.2
0.38%		 　54.20
1
1.88%		53.60
-0.6
-1.11%		54.60
1
1.87%		54.50
-0.1
-0.18%		55.60
1.1
2.02%		 　56.20
0.6
1.08%		56.50
0.3
0.53%		56.90
0.4
0.71%		56.60
-0.3
-0.53%		57.30
0.7
1.24%		 　56.70
-0.6
-1.05%		55.30
-1.4
-2.47%		55.00
-0.3
-0.54%		55.40
0.4
0.73%		54.80
-0.6
-1.08%		 55.04
10 月55.00
0.2
0.36%		55.70
0.7
1.27%		55.60
-0.1
-0.18%		56.00
0.4
0.72%		56.10
0.1
0.18%		 　55.60
-0.5
-0.89%		55.30
-0.3
-0.54%		 54.80
-0.5
-0.9%		54.20
-0.6
-1.09%		 　53.30
-0.9
-1.66%		53.00
-0.3
-0.56%		53.10
0.1
0.19%		53.40
0.3
0.56%		54.20
0.8
1.5%		 　53.60
-0.6
-1.11%		52.90
-0.7
-1.31%		51.90
-1
-1.89%		51.00
-0.9
-1.73%		49.80
-1.2
-2.35%		 　49.65
-0.15
-0.3%		49.80
0.15
0.3%		49.10
-0.7
-1.41%		53.33
11 月49.75
0.65
1.32%		50.00
0.25
0.5%		 　50.00
0
0%		50.20
0.2
0.4%		51.50
1.3
2.59%		51.00
-0.5
-0.97%		52.00
1
1.96%		 　51.50
-0.5
-0.96%		51.70
0.2
0.39%		52.10
0.4
0.77%		51.70
-0.4
-0.77%		51.20
-0.5
-0.97%		 　51.50
0.3
0.59%		50.60
-0.9
-1.75%		51.00
0.4
0.79%		50.60
-0.4
-0.78%		52.00
1.4
2.77%		 　52.00
0
0%		52.30
0.3
0.58%		52.30
0
0%		52.20
-0.1
-0.19%		54.40
2.2
4.21%		 51.47
12 月　　53.10
-1.3
-2.39%		52.50
-0.6
-1.13%		52.80
0.3
0.57%		53.30
0.5
0.95%		52.30
-1
-1.88%		 　52.30
0
0%		52.70
0.4
0.76%		52.70
0
0%		52.50
-0.2
-0.38%		52.40
-0.1
-0.19%		 　51.60
-0.8
-1.53%		52.50
0.9
1.74%		53.00
0.5
0.95%		52.30
-0.7
-1.32%		51.50
-0.8
-1.53%		51.60
0.1
0.19%		 52.00
0.4
0.78%		52.80
0.8
1.54%		52.50
-0.3
-0.57%		52.90
0.4
0.76%		52.10
-0.8
-1.51%		　　　52.39

說明:最高漲幅:6.99%最低跌幅:-11.66% 最高價:62.80最低價:45.15平均價:53.18,灰色底表示週末,漲144天(105.3)元,跌149天(-103.95)元,平盤16天
7%=1,6%=4,5%=2,4%=4,3%=13,2%=26,1%=60,0%=50,-0%=1,-1%=1,-2%=5,-3%=6,-4%=25,-5%=34,-6%=77,

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 5522 566357 364 26403880 47.80 47.80 46.10 46.10 1.40 0% 46.10 17 46.20 3 7.09
2012-01-03 5522 1557543 967 74631629 46.20 48.45 46.20 48.15 2.05 4.45% 48.15 4 48.20 31 7.41
2012-01-04 5522 1261001 851 60016697 47.85 48.15 47.00 47.70 0.45 -0.93% 47.65 7 47.70 21 7.34
2012-01-05 5522 1234468 914 58883097 47.70 48.30 46.60 48.30 0.60 1.26% 48.20 7 48.30 60 7.43
2012-01-06 5522 1471157 941 70680993 47.80 48.65 47.70 47.85 0.45 -0.93% 47.85 13 47.95 1 7.36
2012-01-09 5522 684171 455 32884629 48.00 48.40 47.50 48.35 0.50 1.04% 48.05 14 48.35 22 7.44
2012-01-10 5522 2379066 1511 118766760 48.90 50.90 48.55 50.10 1.75 3.62% 50.00 4 50.10 11 7.71
2012-01-11 5522 1055685 747 53438737 50.40 51.00 49.90 50.90 0.80 1.6% 50.70 1 50.90 19 7.83
2012-01-12 5522 972300 639 49327600 51.20 51.20 50.30 51.00 0.10 0.2% 50.90 1 51.00 95 7.85
2012-01-13 5522 1576950 1052 79488450 51.50 51.60 49.70 50.20 0.80 -1.57% 50.10 2 50.30 20 7.72
2012-01-16 5522 2014350 1275 103583455 52.80 52.80 50.60 50.80 0.60 1.2% 50.80 1 50.90 39 7.82
2012-01-17 5522 1326700 951 68385130 51.00 51.80 51.00 51.70 0.90 1.77% 51.60 48 51.80 23 7.95
2012-01-18 5522 4126936 2148 215017956 52.50 53.00 51.20 52.00 0.30 0.58% 51.70 13 52.00 8 8.00
2012-01-30 5522 2427725 1617 130196775 53.00 54.00 52.80 53.80 1.80 3.46% 53.70 1 53.80 41 8.28
2012-01-31 5522 1990903 1113 107979310 54.10 54.80 53.50 54.80 1.00 1.86% 54.60 1 54.80 48 8.43
2012-02-01 5522 1817813 1132 99396185 55.00 55.40 54.10 54.90 0.10 0.18% 54.60 10 54.90 43 8.45
2012-02-02 5522 2803160 1590 158603748 55.20 57.50 55.20 57.50 2.60 4.74% 57.20 5 57.50 26 8.85
2012-02-03 5522 1568648 1105 88872393 58.00 58.00 55.50 57.10 0.40 -0.7% 57.00 6 57.10 4 8.78
2012-02-04 5522 766992 505 43729145 57.90 57.90 56.20 56.20 0.90 -1.58% 56.10 22 56.20 7 8.65
2012-02-06 5522 882650 578 49143533 56.20 56.20 55.20 55.40 0.80 -1.42% 55.40 5 55.50 7 8.52
2012-02-07 5522 607368 474 33898491 56.00 56.30 55.20 55.90 0.50 0.9% 55.70 5 55.90 8 8.60
2012-02-08 5522 1362412 812 77332989 55.50 57.50 55.50 57.30 1.40 2.5% 57.20 12 57.30 9 8.82
2012-02-09 5522 1381096 858 79575740 57.40 58.70 56.80 57.20 0.10 -0.17% 57.20 8 57.40 3 8.80
2012-02-10 5522 2260133 1268 131881391 57.20 58.90 57.20 58.90 1.70 2.97% 58.80 21 58.90 29 9.06
2012-02-13 5522 2031047 1256 122204310 59.50 61.40 58.80 60.00 1.10 1.87% 60.00 264 60.10 1 9.23
2012-02-14 5522 1746610 1183 104134752 60.00 60.70 59.00 59.10 0.90 -1.5% 59.10 5 59.40 2 9.09
2012-02-15 5522 1341564 853 81134504 59.20 61.10 59.20 61.10 2.00 3.38% 61.00 2 61.10 4 9.40
2012-02-16 5522 2105065 1480 128414508 61.10 61.80 60.10 60.60 0.50 -0.82% 60.60 11 60.80 21 9.32
2012-02-17 5522 1330320 921 81137984 61.70 61.90 60.20 60.90 0.30 0.5% 60.70 4 60.90 32 9.37
2012-02-20 5522 569703 433 34985440 62.00 62.20 60.80 60.80 0.10 -0.16% 60.80 10 61.10 4 9.35
2012-02-21 5522 700900 396 42734120 60.80 61.50 60.30 61.20 0.40 0.66% 61.20 5 61.30 17 9.42
2012-02-22 5522 1604504 1019 99559799 61.80 62.80 60.90 62.80 1.60 2.61% 62.60 11 62.80 90 9.66
2012-02-23 5522 2702029 1611 170072383 62.00 64.40 61.20 61.20 1.60 -2.55% 61.10 161 61.30 1 9.42
2012-02-24 5522 730868 440 45049716 62.90 62.90 61.00 61.80 0.60 0.98% 61.60 40 61.80 4 9.51
2012-02-29 5522 2961001 1306 185967562 62.80 63.30 62.20 62.60 0.80 1.29% 62.50 8 62.60 24 9.63
2012-03-01 5522 1291060 754 80870340 63.10 63.30 62.10 62.60 0.00 0% 62.50 2 62.60 50 9.63
2012-03-02 5522 1147075 628 71909286 63.00 63.30 62.10 62.50 0.10 -0.16% 62.40 6 62.50 20 9.62
2012-03-03 5522 235940 153 14709842 62.50 62.80 62.10 62.20 0.30 -0.48% 62.20 8 62.30 1 9.57
2012-03-05 5522 764565 586 47532882 62.20 63.00 61.50 62.40 0.20 0.32% 62.30 15 62.40 11 9.60
2012-03-06 5522 689980 524 42333068 62.70 62.90 60.60 61.20 1.20 -1.92% 61.10 10 61.20 12 9.42
2012-03-07 5522 861373 523 51730503 59.50 60.90 59.50 59.80 1.40 -2.29% 59.80 12 59.90 21 9.20
2012-03-08 5522 1013930 573 61945960 60.30 61.80 60.10 61.80 2.00 3.34% 61.80 23 61.90 14 9.51
2012-03-09 5522 660950 467 40379324 62.60 62.60 60.70 60.80 1.00 -1.62% 60.80 45 60.90 4 9.35
2012-03-12 5522 750217 571 45486892 60.80 61.30 60.20 60.20 0.60 -0.99% 60.20 16 60.30 1 9.26
2012-03-13 5522 824476 585 50390771 60.50 61.30 60.50 61.20 1.00 1.66% 61.00 10 61.20 113 9.42
2012-03-14 5522 991073 680 61080653 61.80 62.00 61.10 61.10 0.10 -0.16% 61.10 415 61.20 2 9.40
2012-03-15 5522 811570 545 49895182 61.20 61.90 61.10 61.50 0.40 0.65% 61.30 3 61.50 356 9.46
2012-03-16 5522 730343 420 44303078 61.50 61.70 60.10 60.10 1.40 -2.28% 60.10 60 60.80 30 9.25
2012-03-19 5522 735356 443 44098760 60.80 60.80 59.70 60.00 0.10 -0.17% 59.90 9 60.00 89 9.23
2012-03-20 5522 1040707 717 61934823 60.00 60.30 58.90 58.90 1.10 -1.83% 58.90 11 59.00 39 9.06
2012-03-21 5522 831190 516 49467460 59.00 60.00 59.00 59.50 0.60 1.02% 59.40 24 59.50 15 9.15
2012-03-22 5522 1055525 630 62210275 58.00 59.70 57.10 58.60 0.90 -1.51% 58.60 8 59.10 16 9.02
2012-03-23 5522 401067 298 23851220 58.60 59.90 58.60 59.80 1.20 2.05% 59.70 14 59.80 5 9.20
2012-03-26 5522 1147233 861 68700732 59.90 60.50 59.20 60.10 0.30 0.5% 59.90 5 60.10 10 9.25
2012-03-27 5522 715711 416 43124215 60.30 60.50 60.00 60.30 0.20 0.33% 60.20 41 60.30 12 9.28
2012-03-28 5522 764020 435 46147008 60.50 60.80 60.10 60.40 0.10 0.17% 60.30 2 60.40 14 9.29
2012-03-29 5522 1313989 756 77759251 60.40 60.60 58.30 59.00 1.40 -2.32% 58.90 2 59.00 41 9.08
2012-03-30 5522 614358 341 36254870 58.90 59.40 58.00 59.40 0.40 0.68% 59.30 21 59.40 30 9.14
2012-04-02 5522 279801 224 16408618 59.40 59.40 58.30 59.00 0.40 -0.67% 58.80 22 59.00 11 7.72
2012-04-03 5522 516338 380 30220142 59.60 59.60 58.00 58.90 0.10 -0.17% 58.90 20 59.00 5 7.71
2012-04-05 5522 904756 613 51338448 57.10 57.50 56.00 56.60 2.30 -3.9% 56.60 18 56.80 2 7.41
2012-04-06 5522 1356628 886 76557731 56.80 57.00 56.10 56.30 0.30 -0.53% 56.30 9 56.40 11 7.37
2012-04-09 5522 1164573 635 65079901 55.20 56.50 55.20 56.10 0.20 -0.36% 55.90 3 56.10 10 7.34
2012-04-10 5522 1288718 890 72143508 56.30 56.50 55.40 55.80 0.30 -0.53% 55.80 273 55.90 1 7.30
2012-04-11 5522 1131946 829 62565002 55.40 55.40 55.00 55.10 0.70 -1.25% 55.10 4 55.20 12 7.21
2012-04-12 5522 1102982 869 60326308 55.00 55.00 54.30 54.50 0.60 -1.09% 54.50 13 54.60 4 7.13
2012-04-13 5522 2077718 1503 117156897 54.80 57.70 54.80 57.60 3.10 5.69% 57.50 7 57.60 13 7.54
2012-04-16 5522 1617362 1022 93592251 57.60 58.50 57.00 57.30 0.30 -0.52% 57.30 32 57.40 17 7.50
2012-04-17 5522 2348160 1642 130748995 57.70 57.70 54.50 54.80 2.50 -4.36% 54.80 65 55.00 3 7.17
2012-04-18 5522 1266637 861 69476407 55.80 55.80 54.20 54.60 0.20 -0.36% 54.50 62 54.60 1 7.15
2012-04-19 5522 1600999 1126 85639945 54.00 54.50 53.00 53.50 1.10 -2.01% 53.50 286 53.60 11 7.00
2012-04-20 5522 1299702 795 69063357 53.00 53.70 52.90 53.20 0.30 -0.56% 53.10 3 53.20 23 6.96
2012-04-23 5522 601444 458 31889254 53.00 53.40 52.40 53.30 0.10 0.19% 53.20 3 53.30 21 6.98
2012-04-24 5522 415704 322 22138875 53.20 53.70 52.70 53.50 0.20 0.38% 53.30 13 53.50 34 7.00
2012-04-25 5522 818620 563 43967203 53.50 54.30 53.10 53.80 0.30 0.56% 53.70 5 53.80 7 7.04
2012-04-26 5522 1494240 1017 81877071 54.80 55.00 54.00 55.00 1.20 2.23% 54.70 1 55.00 46 7.20
2012-04-27 5522 702714 522 38540281 55.40 55.90 54.20 54.30 0.70 -1.27% 54.20 4 54.30 5 7.11
2012-04-30 5522 442310 285 23917440 53.70 54.60 53.60 54.00 0.30 -0.55% 54.00 541 54.20 7 7.07
2012-05-02 5522 1215250 802 66462648 54.60 55.10 54.00 54.90 0.90 1.67% 54.90 3 55.00 16 8.01
2012-05-03 5522 4059663 381 210353495 55.00 55.50 54.50 54.50 0.40 -0.73% 54.50 52 54.80 3 7.96
2012-05-04 5522 899490 635 49264744 54.00 55.20 53.70 55.20 0.70 1.28% 55.00 2 55.20 1 8.06
2012-05-07 5522 1649360 1105 88833354 54.20 54.60 53.50 53.80 1.40 -2.54% 53.80 38 53.90 19 7.85
2012-05-08 5522 1082696 759 57714166 54.00 54.00 53.00 53.00 0.80 -1.49% 53.00 154 53.10 1 7.74
2012-05-09 5522 1864550 1128 97887805 52.60 53.30 52.00 52.00 1.00 -1.89% 52.00 172 52.10 9 7.59
2012-05-10 5522 1026311 740 53160072 51.90 52.40 51.50 51.50 0.50 -0.96% 51.50 77 51.70 6 7.52
2012-05-11 5522 978383 628 50362316 51.40 52.10 51.10 51.70 0.20 0.39% 51.60 10 51.70 17 7.55
2012-05-14 5522 472205 360 24204696 51.40 51.90 51.00 51.30 0.40 -0.77% 51.30 29 51.40 41 7.49
2012-05-15 5522 1357285 829 68419444 51.00 51.10 50.10 50.20 1.10 -2.14% 50.20 24 50.40 6 7.33
2012-05-16 5522 1655077 1143 82298550 50.20 50.20 49.40 49.50 0.70 -1.39% 49.50 8 49.70 6 7.23
2012-05-17 5522 1705142 947 84407784 49.35 49.80 49.00 49.65 0.15 0.3% 49.65 29 49.70 24 7.25
2012-05-18 5522 1389401 1021 67205066 48.90 48.90 48.10 48.20 1.45 -2.92% 48.20 6 48.30 3 7.04
2012-05-21 5522 997416 731 48891541 48.30 49.30 48.30 49.00 0.80 1.66% 48.95 10 49.00 1 7.15
2012-05-22 5522 837552 571 41392509 49.50 49.65 49.15 49.25 0.25 0.51% 49.25 43 49.35 4 7.19
2012-05-23 5522 990999 756 48786448 50.50 50.50 48.80 49.10 0.15 -0.3% 49.05 18 49.10 3 7.17
2012-05-24 5522 901319 680 44025626 48.80 49.10 48.70 49.10 0.00 0% 48.85 11 49.10 15 7.17
2012-05-25 5522 927973 730 44925377 48.70 48.85 48.15 48.60 0.50 -1.02% 48.40 1 48.60 6 7.09
2012-05-28 5522 752309 555 36545759 48.60 48.85 48.00 48.70 0.10 0.21% 48.70 12 48.75 15 7.11
2012-05-29 5522 1886700 1027 94295958 49.00 50.60 48.70 50.20 1.50 3.08% 50.10 73 50.20 43 7.33
2012-05-30 5522 1639963 983 81089367 50.20 50.20 49.20 49.30 0.90 -1.79% 49.30 31 49.40 5 7.20
2012-05-31 5522 3470732 1607 167949091 49.30 49.30 48.25 48.25 1.05 -2.13% 48.25 37 48.30 3 7.04
2012-06-01 5522 2096386 1309 100539078 48.25 48.45 47.50 47.65 0.60 -1.24% 47.65 13 47.70 2 6.96
2012-06-04 5522 1659719 1132 76537669 46.00 46.70 45.30 46.25 1.40 -2.94% 46.20 7 46.25 36 6.75
2012-06-05 5522 1131400 804 52848550 47.15 47.15 46.40 46.60 0.35 0.76% 46.60 2 46.65 1 6.80
2012-06-06 5522 1633097 909 77534183 47.10 47.90 46.70 47.30 0.70 1.5% 47.30 5 47.50 21 6.91
2012-06-07 5522 1007619 671 48207712 48.50 48.50 47.40 47.55 0.25 0.53% 47.55 7 47.70 1 6.94
2012-06-08 5522 863148 643 40743631 47.50 47.80 47.05 47.20 0.35 -0.74% 47.20 117 47.25 7 6.89
2012-06-11 5522 822500 608 39424200 48.00 48.40 47.60 47.80 0.60 1.27% 47.75 2 47.80 56 6.98
2012-06-12 5522 753000 546 35668850 47.00 47.50 47.00 47.50 0.30 -0.63% 47.40 10 47.50 70 6.93
2012-06-13 5522 868754 676 41514272 47.70 48.00 47.30 47.80 0.30 0.63% 47.75 7 47.80 19 6.98
2012-06-14 5522 1081518 611 51769261 48.00 48.15 47.60 47.60 0.20 -0.42% 47.60 47 47.75 2 6.95
2012-06-15 5522 3782070 1336 174592403 48.05 48.25 45.15 45.15 2.45 -5.15% 45.10 15 45.15 752 6.59
2012-06-18 5522 1634808 1040 77606550 47.00 47.90 47.00 47.70 2.55 5.65% 47.65 20 47.70 17 6.96
2012-06-19 5522 777655 577 37313566 47.95 48.30 47.60 48.30 0.60 1.26% 48.10 10 48.30 35 7.05
2012-06-20 5522 2278139 1424 110851228 48.50 49.10 48.40 49.10 0.80 1.66% 48.90 5 49.10 11 7.17
2012-06-21 5522 2720518 1597 137037318 49.50 51.40 49.05 51.00 1.90 3.87% 50.90 2 51.00 17 7.45
2012-06-22 5522 2521202 1641 130166718 50.00 53.00 49.55 52.60 1.60 3.14% 52.40 12 52.60 26 7.68
2012-06-25 5522 1705569 1183 89413071 52.20 53.10 51.60 51.90 0.70 -1.33% 51.80 59 51.90 4 7.58
2012-06-26 5522 1099926 685 56913313 51.90 52.30 51.50 51.50 0.40 -0.77% 51.50 25 51.60 60 7.52
2012-06-27 5522 539640 382 27935610 51.70 52.00 51.30 51.80 0.30 0.58% 51.80 31 51.90 15 7.56
2012-06-28 5522 1065250 655 56115045 53.00 53.00 52.30 52.30 0.50 0.97% 52.30 10 52.60 56 7.64
2012-06-29 5522 1428419 868 74484112 51.90 52.80 51.50 52.60 0.30 0.57% 52.50 6 52.60 2 7.68
2012-07-02 5522 1566800 1017 82995400 53.00 53.10 52.80 52.80 0.20 0.38% 52.80 25 52.90 2 7.71
2012-07-03 5522 1137836 813 61183372 53.50 54.00 53.10 54.00 1.20 2.27% 54.00 16 54.10 22 7.88
2012-07-04 5522 2135100 1315 115761556 54.50 55.00 53.40 53.50 0.50 -0.93% 53.50 30 53.70 12 7.81
2012-07-05 5522 1986101 1368 104731082 53.50 53.50 52.20 52.80 0.70 -1.31% 52.60 4 52.80 11 7.71
2012-07-06 5522 1334240 770 69576348 52.60 52.60 51.90 52.20 0.60 -1.14% 52.10 18 52.20 92 7.62
2012-07-09 5522 2775001 1090 145317151 53.50 53.50 52.00 52.30 0.10 0.19% 52.20 57 52.30 121 7.64
2012-07-10 5522 4093685 1604 213831253 52.40 52.80 51.90 51.90 0.40 -0.76% 51.90 63 52.00 11 7.58
2012-07-11 5522 5457316 2952 251037375 47.10 47.10 45.45 45.85 0.00 -11.66% 45.85 7 45.90 5 6.69
2012-07-12 5522 1682946 1141 77300416 45.95 46.20 45.60 45.60 0.25 -0.55% 45.60 17 45.70 1 6.66
2012-07-13 5522 1220061 687 55832386 45.60 46.00 45.60 45.70 0.10 0.22% 45.70 23 45.75 4 6.67
2012-07-16 5522 1042700 516 48142103 46.70 46.70 45.80 46.10 0.40 0.88% 46.05 23 46.10 35 6.73
2012-07-17 5522 696760 509 32281625 46.10 46.55 46.00 46.30 0.20 0.43% 46.20 6 46.30 6 6.76
2012-07-18 5522 1350900 770 62730590 46.40 47.10 45.85 45.85 0.45 -0.97% 45.85 17 45.95 5 6.69
2012-07-19 5522 1191300 808 55416909 46.50 46.70 46.15 46.55 0.70 1.53% 46.55 3 46.60 5 6.80
2012-07-20 5522 2072249 1212 97606701 47.00 47.45 46.60 47.45 0.90 1.93% 47.45 23 47.50 116 6.93
2012-07-23 5522 744610 554 34629826 47.45 47.45 46.30 46.60 0.85 -1.79% 46.40 4 46.60 8 6.80
2012-07-24 5522 547152 344 25497485 46.10 46.95 46.10 46.95 0.35 0.75% 46.85 1 46.95 6 6.85
2012-07-25 5522 858665 686 40182272 46.70 47.10 46.20 46.60 0.35 -0.75% 46.60 4 46.65 3 6.80
2012-07-26 5522 993085 684 46023898 47.20 47.20 45.90 45.90 0.70 -1.5% 45.90 5 46.20 31 6.70
2012-07-27 5522 1312635 851 61603998 46.90 47.25 46.40 47.25 1.35 2.94% 47.20 2 47.25 6 6.90
2012-07-30 5522 1356974 840 64862089 47.70 48.20 47.40 47.50 0.25 0.53% 47.50 38 47.70 9 6.93
2012-07-31 5522 2190661 974 105392041 47.30 48.65 47.30 48.65 1.15 2.42% 48.65 4 48.70 8 7.10
2012-08-01 5522 725963 533 35208043 48.50 48.75 48.10 48.75 0.10 0.21% 48.65 2 48.75 1 7.12
2012-08-03 5522 561900 405 27117708 48.30 48.45 48.05 48.40 0.35 -0.72% 48.35 1 48.40 16 7.07
2012-08-06 5522 926092 630 45420085 48.90 49.40 48.85 49.10 0.70 1.45% 49.05 7 49.10 34 7.17
2012-08-07 5522 749404 514 36838434 49.10 49.50 48.45 49.10 0.00 0% 49.00 2 49.15 21 7.17
2012-08-08 5522 1448952 910 71467100 49.50 49.60 49.05 49.25 0.15 0.31% 49.20 32 49.25 3 7.19
2012-08-09 5522 2292300 1103 114105600 49.80 50.30 49.25 49.85 0.60 1.22% 49.80 48 49.85 78 7.28
2012-08-10 5522 867050 592 42737000 49.70 49.85 49.05 49.40 0.45 -0.9% 49.20 10 49.40 34 7.21
2012-08-13 5522 851690 653 41639910 49.40 49.40 48.55 48.60 0.80 -1.62% 48.60 15 48.70 1 7.09
2012-08-14 5522 961220 698 46806218 48.65 49.40 48.30 48.50 0.10 -0.21% 48.50 27 48.65 505 7.08
2012-08-15 5522 1884680 1220 89913342 48.50 48.50 47.40 47.95 0.55 -1.13% 47.95 12 48.00 4 7.00
2012-08-16 5522 5133768 2600 258566447 48.00 51.30 48.00 51.30 3.35 6.99% 51.30 1048 0.00 0 7.49
2012-08-17 5522 6836010 3141 368601236 52.40 54.80 52.30 54.30 3.00 5.85% 54.20 3 54.30 126 7.93
2012-08-20 5522 2359339 1283 125078962 54.40 54.60 52.40 52.40 1.90 -3.5% 52.30 63 52.40 91 7.65
2012-08-21 5522 2278884 1381 118847920 52.40 53.10 51.50 51.90 0.50 -0.95% 51.80 24 52.00 20 7.58
2012-08-22 5522 1064901 639 55182304 51.60 52.30 51.60 51.70 0.20 -0.39% 51.70 6 51.80 51 7.55
2012-08-23 5522 3216095 1772 170577610 51.30 53.80 51.30 53.00 1.30 2.51% 52.90 1 53.00 46 7.74
2012-08-24 5522 1217865 676 64306745 53.00 53.50 52.30 52.90 0.10 -0.19% 52.60 2 52.90 38 7.72
2012-08-27 5522 777487 500 40860913 53.20 53.60 52.10 52.20 0.70 -1.32% 52.20 22 52.30 1 7.62
2012-08-28 5522 1045632 661 54559037 52.20 53.10 51.50 51.50 0.70 -1.34% 51.40 75 51.50 2 7.52
2012-08-29 5522 709125 393 36599475 51.90 51.90 51.30 51.50 0.00 0% 51.50 67 51.60 5 7.52
2012-08-30 5522 1834400 1154 94864100 51.80 52.20 51.30 51.40 0.10 -0.19% 51.40 94 51.60 4 7.50
2012-08-31 5522 3372424 1711 180611548 52.00 54.20 51.80 53.90 2.50 4.86% 53.80 3 53.90 25 7.87
2012-09-03 5522 2257847 1305 122179264 54.20 54.50 53.50 53.60 0.30 -0.56% 53.60 54 53.80 2 7.41
2012-09-04 5522 1350869 859 72648803 53.90 54.10 53.10 53.60 0.00 0% 53.60 57 53.80 2 7.41
2012-09-05 5522 2309180 1412 124766683 53.70 54.80 53.10 53.70 0.10 0.19% 53.70 67 53.80 10 7.43
2012-09-06 5522 1449158 953 77796434 53.80 54.10 53.00 53.00 0.70 -1.3% 53.00 42 53.20 3 7.33
2012-09-07 5522 1896294 1118 102159283 53.90 54.50 53.20 53.20 0.20 0.38% 53.20 52 53.40 3 7.36
2012-09-10 5522 3354826 2003 183742768 53.50 55.50 53.50 54.20 1.00 1.88% 54.20 70 54.40 1 7.50
2012-09-11 5522 1417350 848 76938167 54.90 55.10 53.60 53.60 0.60 -1.11% 53.60 15 53.70 43 7.41
2012-09-12 5522 1448056 987 78938462 54.00 54.90 53.80 54.60 1.00 1.87% 54.60 13 54.70 48 7.55
2012-09-13 5522 952100 544 52031369 55.00 55.00 54.20 54.50 0.10 -0.18% 54.50 61 54.60 25 7.54
2012-09-14 5522 1988257 1218 110622140 56.00 56.20 55.20 55.60 1.10 2.02% 55.50 1 55.60 40 7.69
2012-09-17 5522 1340890 810 75228840 56.20 56.50 55.80 56.20 0.60 1.08% 56.10 1 56.20 12 7.77
2012-09-18 5522 1221800 828 68530059 56.20 56.50 55.40 56.50 0.30 0.53% 56.40 6 56.50 118 7.81
2012-09-19 5522 1492171 1004 84741811 56.80 57.00 56.30 56.90 0.40 0.71% 56.80 1 56.90 4 7.87
2012-09-20 5522 914530 619 51695159 56.90 56.90 56.10 56.60 0.30 -0.53% 56.50 1 56.60 69 7.83
2012-09-21 5522 2342534 1207 133473294 56.90 57.40 56.30 57.30 0.70 1.24% 57.10 15 57.30 97 7.93
2012-09-24 5522 1064340 668 60490979 57.30 57.30 56.50 56.70 0.60 -1.05% 56.70 7 56.80 4 7.84
2012-09-25 5522 1236270 906 68950066 56.70 57.00 55.20 55.30 1.40 -2.47% 55.30 24 55.40 5 7.65
2012-09-26 5522 764680 453 42073604 54.90 55.50 54.70 55.00 0.30 -0.54% 54.90 36 55.00 1 7.61
2012-09-27 5522 914975 683 50852222 55.00 55.90 55.00 55.40 0.40 0.73% 55.40 3 55.50 112 7.66
2012-09-28 5522 1173086 797 64765230 55.40 55.70 54.40 54.80 0.60 -1.08% 54.70 7 54.80 51 7.58
2012-10-01 5522 888100 674 48976250 54.80 55.40 54.80 55.00 0.20 0.36% 54.90 13 55.00 11 7.61
2012-10-02 5522 932949 569 51639253 55.40 55.70 54.90 55.70 0.70 1.27% 55.50 9 55.70 54 7.70
2012-10-03 5522 1707493 1031 96145557 55.30 56.80 55.30 55.60 0.10 -0.18% 55.60 35 55.90 1 7.69
2012-10-04 5522 1137670 665 63626154 55.60 56.40 55.50 56.00 0.40 0.72% 55.90 7 56.00 191 7.75
2012-10-05 5522 841800 555 47373240 56.30 56.80 55.60 56.10 0.10 0.18% 56.10 29 56.20 5 7.76
2012-10-08 5522 882800 623 49406979 57.00 57.20 55.10 55.60 0.50 -0.89% 55.60 13 55.70 10 7.69
2012-10-09 5522 1018200 726 56692780 54.90 56.30 54.90 55.30 0.30 -0.54% 55.30 16 55.50 37 7.65
2012-10-11 5522 1004675 646 55285695 55.00 55.50 54.50 54.80 0.50 -0.9% 54.80 5 54.90 14 7.58
2012-10-12 5522 692290 483 37678160 54.80 55.10 53.80 54.20 0.60 -1.09% 54.20 2 54.30 14 7.50
2012-10-15 5522 1001556 641 53548543 53.80 54.20 53.00 53.30 0.90 -1.66% 53.30 21 53.40 26 7.37
2012-10-16 5522 748507 510 39836722 53.40 53.80 53.00 53.00 0.30 -0.56% 53.00 40 53.10 2 7.33
2012-10-17 5522 898330 545 47844487 53.50 53.60 53.00 53.10 0.10 0.19% 53.10 39 53.40 1 7.34
2012-10-18 5522 588300 368 31180807 53.10 53.40 52.70 53.40 0.30 0.56% 53.30 1 53.40 13 7.39
2012-10-19 5522 515025 372 27770262 53.90 54.40 53.40 54.20 0.80 1.5% 54.20 11 54.30 6 7.50
2012-10-22 5522 547414 392 29136562 53.40 54.20 52.10 53.60 0.60 -1.11% 53.50 1 53.60 3 7.41
2012-10-23 5522 635154 517 33638522 53.70 53.80 52.60 52.90 0.70 -1.31% 52.90 4 53.00 6 7.32
2012-10-24 5522 1131352 758 59305804 52.10 53.10 51.90 51.90 1.00 -1.89% 51.90 15 52.00 16 7.18
2012-10-25 5522 841576 536 43116289 52.00 52.30 50.60 51.00 0.90 -1.73% 50.90 24 51.00 9 7.05
2012-10-26 5522 1595731 845 79928622 50.60 50.90 49.55 49.80 1.20 -2.35% 49.70 4 49.80 11 6.89
2012-10-29 5522 735776 480 36700450 49.50 50.20 49.30 49.65 0.15 -0.3% 49.65 13 49.85 6 6.87
2012-10-30 5522 865140 567 43193650 49.65 50.60 49.60 49.80 0.15 0.3% 49.80 19 49.90 6 6.89
2012-10-31 5522 1176330 763 58252550 50.50 50.50 49.05 49.10 0.70 -1.41% 49.10 13 49.35 5 6.79
2012-11-01 5522 1053400 703 51773410 48.60 50.10 48.30 49.75 0.65 1.32% 49.60 7 49.75 2 6.96
2012-11-02 5522 2056000 1220 104191450 50.00 51.60 49.90 50.00 0.25 0.5% 50.00 417 50.20 1 6.99
2012-11-05 5522 1219535 652 61158301 50.00 50.60 49.95 50.00 0.00 0% 50.00 43 50.10 22 6.99
2012-11-06 5522 1052550 702 53001095 51.00 51.00 50.00 50.20 0.20 0.4% 50.20 22 50.40 2 7.02
2012-11-07 5522 1041440 768 53146759 50.70 51.50 50.30 51.50 1.30 2.59% 51.30 5 51.50 33 7.20
2012-11-08 5522 1169789 807 59497554 50.50 51.20 50.20 51.00 0.50 -0.97% 51.00 4 51.10 24 7.13
2012-11-09 5522 1853250 1056 95983524 51.00 52.20 50.50 52.00 1.00 1.96% 52.00 10 52.10 8 7.27
2012-11-12 5522 1088301 760 56608060 52.50 52.60 51.50 51.50 0.50 -0.96% 51.50 38 51.60 1 7.20
2012-11-13 5522 2883243 970 148453736 52.10 52.10 51.00 51.70 0.20 0.39% 51.60 14 51.70 15 7.23
2012-11-14 5522 1186200 732 61631439 51.60 52.30 51.30 52.10 0.40 0.77% 52.00 3 52.10 15 7.29
2012-11-15 5522 957822 672 49809044 51.60 52.30 51.40 51.70 0.40 -0.77% 51.70 26 51.80 1 7.23
2012-11-16 5522 525410 361 27042614 51.50 52.00 51.20 51.20 0.50 -0.97% 51.20 100 51.30 1 7.16
2012-11-19 5522 509546 362 26084592 51.20 51.50 50.80 51.50 0.30 0.59% 51.50 56 51.60 41 7.20
2012-11-20 5522 763430 526 38847487 51.50 51.50 50.30 50.60 0.90 -1.75% 50.60 32 50.80 10 7.08
2012-11-21 5522 768500 511 38983800 50.60 51.20 50.40 51.00 0.40 0.79% 50.60 3 51.00 39 7.13
2012-11-22 5522 438540 395 22261340 51.40 51.40 50.50 50.60 0.40 -0.78% 50.60 22 50.70 1 7.08
2012-11-23 5522 765400 557 39440200 51.00 52.00 50.90 52.00 1.40 2.77% 51.90 10 52.00 9 7.27
2012-11-26 5522 745201 483 38793512 52.50 52.60 51.70 52.00 0.00 0% 52.00 16 52.10 5 7.27
2012-11-27 5522 602605 438 31451541 52.00 52.50 51.80 52.30 0.30 0.58% 52.10 1 52.30 38 7.31
2012-11-28 5522 473549 355 24707056 51.70 52.40 51.50 52.30 0.00 0% 52.10 8 52.30 133 7.31
2012-11-29 5522 1144738 794 60021001 52.80 52.80 52.20 52.20 0.10 -0.19% 52.10 9 52.40 2 7.30
2012-11-30 5522 2479627 1156 132128680 52.80 54.40 52.30 54.40 2.20 4.21% 54.40 20 54.50 4 7.61
2012-12-03 5522 2116074 1374 112988333 54.40 54.80 52.40 53.10 1.30 -2.39% 53.00 7 53.10 15 7.43
2012-12-04 5522 1939300 1364 101682800 53.30 53.30 52.10 52.50 0.60 -1.13% 52.50 8 52.60 6 7.34
2012-12-05 5522 1653050 960 86961950 52.80 52.90 52.30 52.80 0.30 0.57% 52.70 6 52.80 17 7.38
2012-12-06 5522 1985501 1326 105846702 53.10 53.80 52.60 53.30 0.50 0.95% 53.20 1 53.30 10 7.45
2012-12-07 5522 1879210 1362 98734081 53.60 53.70 52.10 52.30 1.00 -1.88% 52.20 46 52.30 48 7.31
2012-12-10 5522 1012217 705 52906324 52.50 52.60 52.00 52.30 0.00 0% 52.20 48 52.30 1 7.31
2012-12-11 5522 977041 642 51346273 52.50 52.90 52.20 52.70 0.40 0.76% 52.70 11 52.80 74 7.37
2012-12-12 5522 1177644 872 62102900 52.90 53.00 52.40 52.70 0.00 0% 52.60 11 52.70 1 7.37
2012-12-13 5522 1765017 1195 92935498 52.70 53.00 52.40 52.50 0.20 -0.38% 52.50 25 52.70 5 7.34
2012-12-14 5522 872565 618 45820660 52.50 52.90 52.30 52.40 0.10 -0.19% 52.40 16 52.50 7 7.33
2012-12-17 5522 1464488 908 75733974 52.20 52.50 51.30 51.60 0.80 -1.53% 51.60 7 51.70 3 7.22
2012-12-18 5522 1118878 743 58462293 52.50 52.50 51.70 52.50 0.90 1.74% 52.40 3 52.50 11 7.34
2012-12-19 5522 1085440 754 57362876 53.00 53.00 52.50 53.00 0.50 0.95% 52.80 18 53.00 200 7.41
2012-12-20 5522 641050 483 33673934 52.80 52.80 52.30 52.30 0.70 -1.32% 52.30 16 52.40 21 7.31
2012-12-21 5522 1301558 847 67341316 52.30 52.70 51.40 51.50 0.80 -1.53% 51.50 54 52.00 7 7.20
2012-12-22 5522 335660 210 17304455 51.50 51.80 51.40 51.60 0.10 0.19% 51.60 24 51.70 2 7.22
2012-12-24 5522 356699 260 18523148 51.50 52.20 51.50 52.00 0.40 0.78% 51.70 9 52.00 32 7.27
2012-12-25 5522 878343 597 46320510 52.40 53.00 52.20 52.80 0.80 1.54% 52.80 67 52.90 22 7.38
2012-12-26 5522 1212300 712 64292080 53.00 53.30 52.50 52.50 0.30 -0.57% 52.50 54 52.70 1 7.34
2012-12-27 5522 511790 426 26998473 52.50 53.00 52.50 52.90 0.40 0.76% 52.70 1 52.90 43 7.40
2012-12-28 5522 2001999 1308 104584747 53.10 53.10 51.90 52.10 0.80 -1.51% 52.10 4 52.30 54 7.29