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　52.80
0
0%		53.60
0.8
1.52%		53.20
-0.4
-0.75%		 　53.20
0
0%		54.70
1.5
2.82%		54.50
-0.2
-0.37%		55.10
0.6
1.1%		54.50
-0.6
-1.09%		 　54.90
0.4
0.73%		54.30
-0.6
-1.09%		54.10
-0.2
-0.37%		52.70
-1.4
-2.59%		53.10
0.4
0.76%		 　53.00
-0.1
-0.19%		53.20
0.2
0.38%		53.90
0.7
1.32%		52.70
-1.2
-2.23%		53.60
0.9
1.71%		 　53.00
-0.6
-1.12%		53.40
0.4
0.75%		54.80
1.4
2.62%		54.40
-0.4
-0.73%		53.72
2 月55.00
0.6
1.1%		 　56.70
1.7
3.09%		58.10
1.4
2.47%		56.90
-1.2
-2.07%		 　　　　　　　　　　58.70
1.8
3.16%		58.60
-0.1
-0.17%		57.30
-1.3
-2.22%		57.40
0.1
0.17%		57.40
0
0%		57.30
-0.1
-0.17%		 56.50
-0.8
-1.4%		56.50
0
0%		56.30
-0.2
-0.35%		 57.27
3 月57.70
1.4
2.49%		 　55.70
-2
-3.47%		56.50
0.8
1.44%		57.20
0.7
1.24%		56.00
-1.2
-2.1%		56.70
0.7
1.25%		 　56.80
0.1
0.18%		57.00
0.2
0.35%		56.50
-0.5
-0.88%		55.60
-0.9
-1.59%		54.10
-1.5
-2.7%		 　53.80
-0.3
-0.55%		53.80
0
0%		53.70
-0.1
-0.19%		54.50
0.8
1.49%		54.20
-0.3
-0.55%		 　54.90
0.7
1.29%		54.50
-0.4
-0.73%		54.60
0.1
0.18%		54.80
0.2
0.37%		55.40
0.6
1.09%		 55.39
4 月55.10
-0.3
-0.54%		55.70
0.6
1.09%		56.50
0.8
1.44%		 　　　55.00
-1.5
-2.65%		54.00
-1
-1.82%		54.80
0.8
1.48%		55.80
1
1.82%		55.90
0.1
0.18%		 　55.90
0
0%		55.40
-0.5
-0.89%		55.10
-0.3
-0.54%		54.30
-0.8
-1.45%		55.00
0.7
1.29%		 　55.40
0.4
0.73%		55.30
-0.1
-0.18%		55.10
-0.2
-0.36%		54.80
-0.3
-0.54%		54.60
-0.2
-0.36%		 　55.20
0.6
1.1%		56.20
1
1.81%		 55.28
5 月　55.40
-0.8
-1.42%		55.60
0.2
0.36%		 　56.20
0.6
1.08%		55.80
-0.4
-0.71%		56.30
0.5
0.9%		56.70
0.4
0.71%		56.90
0.2
0.35%		 　57.10
0.2
0.35%		57.40
0.3
0.53%		57.30
-0.1
-0.17%		57.80
0.5
0.87%		57.70
-0.1
-0.17%		 　57.70
0
0%		57.90
0.2
0.35%		57.70
-0.2
-0.35%		56.50
-1.2
-2.08%		57.10
0.6
1.06%		 　57.50
0.4
0.7%		57.10
-0.4
-0.7%		56.60
-0.5
-0.88%		56.10
-0.5
-0.88%		56.70
0.6
1.07%		56.91
6 月 　55.90
-0.8
-1.41%		55.90
0
0%		55.40
-0.5
-0.89%		54.50
-0.9
-1.62%		54.40
-0.1
-0.18%		 　54.60
0.2
0.37%		54.30
-0.3
-0.55%		 53.50
-0.8
-1.47%		53.00
-0.5
-0.93%		 　53.00
0
0%		53.10
0.1
0.19%		53.20
0.1
0.19%		52.40
-0.8
-1.5%		51.50
-0.9
-1.72%		 　51.70
0.2
0.39%		51.80
0.1
0.19%		52.90
1.1
2.12%		53.00
0.1
0.19%		55.00
2
3.77%		 53.82
7 月55.10
0.1
0.18%		54.70
-0.4
-0.73%		55.00
0.3
0.55%		55.10
0.1
0.18%		55.80
0.7
1.27%		 　56.20
0.4
0.72%		55.60
-0.6
-1.07%		56.00
0.4
0.72%		56.40
0.4
0.71%		56.70
0.3
0.53%		 　56.70
0
0%		57.30
0.6
1.06%		57.50
0.2
0.35%		57.50
0
0%		57.10
-0.4
-0.7%		 　57.70
0.6
1.05%		58.90
1.2
2.08%		55.40
-3.5
-5.94%		54.60
-0.8
-1.44%		54.50
-0.1
-0.18%		 　53.40
-1.1
-2.02%		54.00
0.6
1.12%		54.50
0.5
0.93%		55.91
8 月54.00
-0.5
-0.92%		54.10
0.1
0.19%		 　55.20
1.1
2.03%		54.90
-0.3
-0.54%		53.70
-1.2
-2.19%		53.80
0.1
0.19%		53.30
-0.5
-0.93%		 　53.90
0.6
1.13%		54.00
0.1
0.19%		53.70
-0.3
-0.56%		53.70
0
0%		54.00
0.3
0.56%		 　54.30
0.3
0.56%		53.20
-1.1
-2.03%		 53.80
0.6
1.13%		53.90
0.1
0.19%		 　53.60
-0.3
-0.56%		53.40
-0.2
-0.37%		53.00
-0.4
-0.75%		53.20
0.2
0.38%		54.10
0.9
1.69%		 53.92
9 月　54.30
0.2
0.37%		54.20
-0.1
-0.18%		54.00
-0.2
-0.37%		54.50
0.5
0.93%		54.10
-0.4
-0.73%		 　54.30
0.2
0.37%		54.40
0.1
0.18%		54.40
0
0%		55.00
0.6
1.1%		55.00
0
0%		54.70
-0.3
-0.55%		 55.00
0.3
0.55%		55.00
0
0%		54.80
-0.2
-0.36%		 　　　55.00
0.2
0.36%		54.60
-0.4
-0.73%		54.60
0
0%		54.20
-0.4
-0.73%		55.00
0.8
1.48%		 　55.00
0
0%		 54.62
10 月54.10
-0.9
-1.64%		54.00
-0.1
-0.18%		54.80
0.8
1.48%		54.80
0
0%		 　54.80
0
0%		54.80
0
0%		54.10
-0.7
-1.28%		 53.90
-0.2
-0.37%		 　53.70
-0.2
-0.37%		54.30
0.6
1.12%		53.80
-0.5
-0.92%		53.70
-0.1
-0.19%		54.20
0.5
0.93%		 　54.30
0.1
0.18%		53.80
-0.5
-0.92%		53.70
-0.1
-0.19%		53.50
-0.2
-0.37%		53.50
0
0%		 　53.30
-0.2
-0.37%		53.40
0.1
0.19%		53.80
0.4
0.75%		53.90
0.1
0.19%		54.01
11 月53.70
-0.2
-0.37%		 　53.40
-0.3
-0.56%		52.80
-0.6
-1.12%		53.20
0.4
0.76%		53.10
-0.1
-0.19%		53.30
0.2
0.38%		 　53.40
0.1
0.19%		52.90
-0.5
-0.94%		53.20
0.3
0.57%		53.70
0.5
0.94%		53.70
0
0%		 　53.30
-0.4
-0.74%		53.20
-0.1
-0.19%		52.70
-0.5
-0.94%		52.20
-0.5
-0.95%		52.40
0.2
0.38%		 　53.20
0.8
1.53%		53.30
0.1
0.19%		52.70
-0.6
-1.13%		52.70
0
0%		52.60
-0.1
-0.19%		 53.07
12 月　52.50
-0.1
-0.19%		52.20
-0.3
-0.57%		52.50
0.3
0.57%		52.20
-0.3
-0.57%		51.60
-0.6
-1.15%		 　51.80
0.2
0.39%		51.90
0.1
0.19%		51.80
-0.1
-0.19%		51.10
-0.7
-1.35%		51.00
-0.1
-0.2%		 　50.20
-0.8
-1.57%		50.90
0.7
1.39%		50.70
-0.2
-0.39%		50.90
0.2
0.39%		50.10
-0.8
-1.57%		 　50.50
0.4
0.8%		51.20
0.7
1.39%		51.00
-0.2
-0.39%		50.40
-0.6
-1.18%		50.40
0
0%		 　50.40
0
0%		50.50
0.1
0.2%		51.1

說明:最高漲幅:3.77%最低跌幅:-5.94% 最高價:58.90最低價:50.10平均價:54.53,灰色底表示週末,漲145天(74.7)元,跌132天(-70.6)元,平盤33天
4%=1,3%=6,2%=17,1%=68,0%=86,-0%=1,-1%=6,-2%=19,-3%=41,-4%=65,

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 5522 1445129 853 76469309 52.30 53.30 52.30 52.80 0.70 0% 52.80 15 52.90 23 7.38
2013-01-03 5522 2423852 1295 129417009 53.30 53.70 53.00 53.60 0.80 1.52% 53.60 201 53.70 17 7.50
2013-01-04 5522 2771533 1499 148202958 53.80 54.10 52.90 53.20 0.40 -0.75% 53.10 1 53.20 4 7.44
2013-01-07 5522 1798200 1011 95955878 53.50 53.70 53.10 53.20 0.00 0% 53.20 319 53.30 6 7.44
2013-01-08 5522 4190001 2429 227912649 53.20 54.80 53.10 54.70 1.50 2.82% 54.60 2 54.70 118 7.65
2013-01-09 5522 2188050 1205 119909650 54.60 55.10 54.00 54.50 0.20 -0.37% 54.50 5 54.60 4 7.62
2013-01-10 5522 5851223 2753 321574284 54.90 56.20 53.80 55.10 0.60 1.1% 55.00 2 55.10 4 7.71
2013-01-11 5522 1333810 799 72850650 55.10 55.10 54.40 54.50 0.60 -1.09% 54.50 199 54.60 2 7.62
2013-01-14 5522 1369080 861 74400866 54.30 54.90 53.80 54.90 0.40 0.73% 54.70 2 54.90 25 7.68
2013-01-15 5522 1208076 785 65851308 55.00 55.00 54.30 54.30 0.60 -1.09% 54.30 149 54.40 12 7.59
2013-01-16 5522 1202565 774 65811565 54.90 55.10 54.10 54.10 0.20 -0.37% 54.10 66 54.20 48 7.57
2013-01-17 5522 1580851 785 84820111 54.10 54.70 52.40 52.70 1.40 -2.59% 52.70 55 52.90 5 7.37
2013-01-18 5522 1286582 956 68451610 53.00 53.50 53.00 53.10 0.40 0.76% 53.10 47 53.40 6 7.43
2013-01-21 5522 684500 503 36320900 53.30 53.40 52.70 53.00 0.10 -0.19% 53.00 28 53.10 1 7.41
2013-01-22 5522 372605 269 19831366 53.00 53.50 53.00 53.20 0.20 0.38% 53.20 35 53.40 2 7.44
2013-01-23 5522 1033805 672 55493287 53.50 53.90 53.20 53.90 0.70 1.32% 53.70 16 53.90 59 7.54
2013-01-24 5522 1379055 949 73212219 53.70 53.70 52.60 52.70 1.20 -2.23% 52.70 31 52.90 9 7.37
2013-01-25 5522 1252365 844 66827164 54.50 54.50 52.70 53.60 0.90 1.71% 53.50 1 53.60 18 7.50
2013-01-28 5522 485100 354 25767629 53.30 53.50 53.00 53.00 0.60 -1.12% 53.00 2 53.20 6 7.41
2013-01-29 5522 706693 531 37795441 53.80 53.80 53.30 53.40 0.40 0.75% 53.40 17 53.60 7 7.47
2013-01-30 5522 2025607 1316 110450085 53.80 55.00 53.70 54.80 1.40 2.62% 54.70 17 54.80 5 7.66
2013-01-31 5522 1735415 1158 94813382 55.00 55.20 54.20 54.40 0.40 -0.73% 54.40 394 54.50 11 7.61
2013-02-01 5522 1590514 1226 87650172 54.80 55.40 54.60 55.00 0.60 1.1% 55.00 25 55.10 17 7.69
2013-02-04 5522 3550339 2057 201295617 55.40 57.60 55.30 56.70 1.70 3.09% 56.60 7 56.70 33 7.93
2013-02-05 5522 4163307 2662 240871528 56.40 58.50 56.30 58.10 1.40 2.47% 58.10 32 58.20 24 8.13
2013-02-06 5522 2417864 1394 139815479 58.60 58.70 56.80 56.90 1.20 -2.07% 56.90 30 57.00 20 7.96
2013-02-18 5522 3065287 1648 180232785 59.50 59.60 58.00 58.70 1.80 3.16% 58.70 7 58.80 69 8.21
2013-02-19 5522 2424089 1376 142917412 58.70 59.60 58.60 58.60 0.10 -0.17% 58.60 46 58.70 3 8.20
2013-02-20 5522 2635900 1479 153490928 59.10 59.10 57.10 57.30 1.30 -2.22% 57.30 35 57.40 2 8.01
2013-02-21 5522 1648087 1115 95249802 57.50 58.20 57.40 57.40 0.10 0.17% 57.40 12 57.60 2 8.03
2013-02-22 5522 1439373 963 82826520 57.40 58.00 56.90 57.40 0.00 0% 57.40 57 57.50 2 8.03
2013-02-23 5522 435100 323 24943880 57.60 57.80 57.00 57.30 0.10 -0.17% 57.30 11 57.40 3 8.01
2013-02-25 5522 1647160 989 93497302 57.10 57.70 56.50 56.50 0.80 -1.4% 56.50 156 56.80 6 7.90
2013-02-26 5522 1068488 751 60626967 56.50 57.20 56.30 56.50 0.00 0% 56.50 77 56.70 1 7.90
2013-02-27 5522 871884 566 49331445 57.00 57.10 56.30 56.30 0.20 -0.35% 56.30 98 56.60 11 7.87
2013-03-01 5522 1140690 874 65498413 56.60 58.10 56.60 57.70 1.40 2.49% 57.60 6 57.80 32 8.07
2013-03-04 5522 2456691 1657 138112587 57.70 57.80 55.40 55.70 2.00 -3.47% 55.70 10 55.90 1 7.79
2013-03-05 5522 1374500 873 77750249 55.20 56.90 55.20 56.50 0.80 1.44% 56.50 62 56.70 4 7.90
2013-03-06 5522 710340 420 40529150 56.70 57.40 56.10 57.20 0.70 1.24% 57.10 18 57.20 30 8.00
2013-03-07 5522 1266627 940 71541624 57.40 57.40 56.00 56.00 1.20 -2.1% 56.00 153 56.10 2 7.83
2013-03-08 5522 976510 697 55467523 56.10 57.30 56.10 56.70 0.70 1.25% 56.70 81 56.80 14 7.93
2013-03-11 5522 912199 637 51903743 57.00 57.30 56.40 56.80 0.10 0.18% 56.80 3 57.10 5 7.94
2013-03-12 5522 1077846 606 61533565 56.80 57.50 56.70 57.00 0.20 0.35% 56.90 2 57.00 3 7.97
2013-03-13 5522 897786 653 51048002 57.00 57.40 56.50 56.50 0.50 -0.88% 56.50 22 56.90 3 7.90
2013-03-14 5522 1649842 1224 92186672 56.50 57.10 55.50 55.60 0.90 -1.59% 55.60 3 55.80 7 7.78
2013-03-15 5522 2847544 2122 156012364 55.70 56.00 54.10 54.10 1.50 -2.7% 54.10 35 54.50 55 7.57
2013-03-18 5522 1508914 959 81273436 54.10 54.10 53.60 53.80 0.30 -0.55% 53.80 93 54.00 32 7.52
2013-03-19 5522 1004665 721 54403173 54.20 54.60 53.80 53.80 0.00 0% 53.80 130 53.90 1 7.52
2013-03-20 5522 1107537 816 59746820 53.80 54.40 53.60 53.70 0.10 -0.19% 53.70 17 53.80 4 7.51
2013-03-21 5522 922843 621 50211743 53.80 54.90 53.80 54.50 0.80 1.49% 54.40 31 54.50 8 7.62
2013-03-22 5522 1491807 1032 81164280 54.50 54.80 54.10 54.20 0.30 -0.55% 54.20 19 54.40 5 7.58
2013-03-25 5522 1089563 731 59461008 54.60 54.90 54.20 54.90 0.70 1.29% 54.80 19 54.90 48 7.68
2013-03-26 5522 958572 548 52441288 55.20 55.20 54.40 54.50 0.40 -0.73% 54.50 19 54.80 1 7.62
2013-03-27 5522 1063000 722 58171900 54.80 55.30 54.50 54.60 0.10 0.18% 54.60 85 54.80 2 7.64
2013-03-28 5522 703403 450 38622565 55.20 55.20 54.60 54.80 0.20 0.37% 54.80 2 54.90 1 7.66
2013-03-29 5522 508290 311 28026564 55.00 55.40 54.90 55.40 0.60 1.09% 55.30 3 55.40 26 7.75
2013-04-01 5522 475908 306 26269092 55.40 55.60 55.00 55.10 0.30 -0.54% 55.00 43 55.20 38 7.71
2013-04-02 5522 750204 565 41539624 55.10 55.70 55.00 55.70 0.60 1.09% 55.60 1 55.70 48 8.94
2013-04-03 5522 1548034 1078 86993420 55.90 56.50 55.80 56.50 0.80 1.44% 56.30 3 56.50 125 9.07
2013-04-08 5522 1807927 1172 99651547 56.00 56.00 54.50 55.00 1.50 -2.65% 54.90 5 55.00 7 8.83
2013-04-09 5522 1075155 673 58416932 54.90 55.20 53.80 54.00 1.00 -1.82% 54.00 31 54.10 22 8.67
2013-04-10 5522 559383 452 30438770 54.00 54.80 54.00 54.80 0.80 1.48% 54.70 51 54.80 3 8.80
2013-04-11 5522 1152500 659 64186849 55.00 56.20 55.00 55.80 1.00 1.82% 55.70 2 55.80 11 8.96
2013-04-12 5522 1334260 628 74665912 56.00 56.40 55.50 55.90 0.10 0.18% 55.80 23 55.90 1 8.97
2013-04-15 5522 1236758 824 68750221 56.00 56.00 55.00 55.90 0.00 0% 55.60 31 55.90 35 8.97
2013-04-16 5522 1279269 815 70839656 55.40 55.80 55.10 55.40 0.50 -0.89% 55.40 5 55.50 21 8.89
2013-04-17 5522 1271438 770 70501709 55.50 55.80 55.10 55.10 0.30 -0.54% 55.10 74 55.20 2 8.84
2013-04-18 5522 959111 635 52440045 55.10 55.10 54.20 54.30 0.80 -1.45% 54.30 27 54.40 47 8.72
2013-04-19 5522 1357560 793 74048411 54.00 55.00 54.00 55.00 0.70 1.29% 54.90 4 55.00 161 8.83
2013-04-22 5522 884646 591 48718091 55.00 55.40 54.80 55.40 0.40 0.73% 55.30 3 55.40 8 8.89
2013-04-23 5522 904771 610 49815605 55.00 55.40 54.70 55.30 0.10 -0.18% 55.10 52 55.40 47 8.88
2013-04-24 5522 1585933 1054 87449400 55.40 55.70 54.90 55.10 0.20 -0.36% 55.00 95 55.10 2 8.84
2013-04-25 5522 1158650 771 63298850 55.20 55.30 54.40 54.80 0.30 -0.54% 54.70 9 54.80 21 8.80
2013-04-26 5522 917468 691 50439746 55.00 55.50 54.60 54.60 0.20 -0.36% 54.60 21 54.90 5 8.76
2013-04-29 5522 1060100 846 58488519 55.00 55.40 54.80 55.20 0.60 1.1% 55.10 1 55.20 3 8.86
2013-04-30 5522 2271540 1613 127253745 55.40 56.30 55.40 56.20 1.00 1.81% 56.10 21 56.20 25 9.02
2013-05-02 5522 1391798 864 77405766 56.20 56.20 55.30 55.40 0.80 -1.42% 55.40 37 55.60 190 8.89
2013-05-03 5522 797715 537 44298253 55.40 56.00 55.20 55.60 0.20 0.36% 55.40 2 55.60 28 8.92
2013-05-06 5522 1899538 974 106800728 55.60 56.60 55.60 56.20 0.60 1.08% 56.10 3 56.20 18 9.02
2013-05-07 5522 671180 483 37619215 56.20 56.50 55.70 55.80 0.40 -0.71% 55.80 4 55.90 10 8.96
2013-05-08 5522 1128769 814 63471416 55.90 56.40 55.90 56.30 0.50 0.9% 56.20 8 56.30 13 9.04
2013-05-09 5522 1401758 986 79499852 56.50 56.90 56.40 56.70 0.40 0.71% 56.70 4 56.80 93 9.10
2013-05-10 5522 1470017 992 83652461 57.00 57.20 56.50 56.90 0.20 0.35% 56.90 27 57.00 8 9.13
2013-05-13 5522 1662433 979 95145454 57.50 57.50 56.90 57.10 0.20 0.35% 57.10 29 57.30 2 9.17
2013-05-14 5522 1850139 1044 106075846 57.40 57.60 57.10 57.40 0.30 0.53% 57.30 11 57.40 196 9.21
2013-05-15 5522 1080770 651 61987551 57.60 57.80 57.10 57.30 0.10 -0.17% 57.20 11 57.30 18 9.20
2013-05-16 5522 1866316 1025 107588962 57.50 57.80 57.40 57.80 0.50 0.87% 57.70 4 57.80 65 9.28
2013-05-17 5522 1406488 957 81836001 57.90 58.60 57.70 57.70 0.10 -0.17% 57.70 18 57.80 3 8.27
2013-05-20 5522 770770 461 44372060 57.50 58.00 57.40 57.70 0.00 0% 57.60 2 57.70 23 8.27
2013-05-21 5522 983648 557 57127213 57.70 58.50 57.50 57.90 0.20 0.35% 57.90 37 58.00 1 8.30
2013-05-22 5522 883401 663 51043654 58.00 58.40 57.50 57.70 0.20 -0.35% 57.50 31 57.70 2 8.27
2013-05-23 5522 1556300 1089 88726249 57.80 58.10 56.40 56.50 1.20 -2.08% 56.50 2 56.60 6 8.09
2013-05-24 5522 1072180 806 60708760 56.90 57.10 56.30 57.10 0.60 1.06% 56.70 2 57.10 8 8.18
2013-05-27 5522 468527 307 26783705 57.30 57.50 56.70 57.50 0.40 0.7% 57.20 1 57.50 1 8.24
2013-05-28 5522 889200 643 50888319 57.50 57.50 57.00 57.10 0.40 -0.7% 57.10 17 57.30 6 8.18
2013-05-29 5522 1552845 987 88222965 57.40 57.40 56.40 56.60 0.50 -0.88% 56.60 24 56.80 5 8.11
2013-05-30 5522 842652 623 47533141 56.80 56.90 56.10 56.10 0.50 -0.88% 56.10 69 56.30 10 8.04
2013-05-31 5522 1153418 570 65188399 56.80 56.90 56.00 56.70 0.60 1.07% 56.50 1 56.70 17 8.12
2013-06-03 5522 1065138 772 59725366 56.00 56.30 55.90 55.90 0.80 -1.41% 55.90 116 56.30 6 8.01
2013-06-04 5522 572300 411 32064548 56.00 56.40 55.90 55.90 0.00 0% 55.90 47 56.00 18 8.01
2013-06-05 5522 1085451 739 60265118 55.90 55.90 55.30 55.40 0.50 -0.89% 55.40 27 55.60 40 7.94
2013-06-06 5522 1302864 918 71262950 55.00 55.20 54.50 54.50 0.90 -1.62% 54.50 85 54.60 5 7.81
2013-06-07 5522 878115 614 47938125 54.30 54.90 54.30 54.40 0.10 -0.18% 54.40 4 54.60 3 7.79
2013-06-10 5522 721125 491 39538175 55.00 55.10 54.60 54.60 0.20 0.37% 54.60 9 54.70 12 7.82
2013-06-11 5522 894908 611 48818555 54.60 54.80 54.30 54.30 0.30 -0.55% 54.30 89 54.60 5 7.78
2013-06-13 5522 1790457 1243 96295878 54.00 54.10 53.50 53.50 0.80 -1.47% 53.50 26 53.70 4 7.66
2013-06-14 5522 1836794 982 97871016 53.50 53.70 53.00 53.00 0.50 -0.93% 53.00 112 53.10 1 7.59
2013-06-17 5522 1060583 692 56216154 52.80 53.30 52.80 53.00 0.00 0% 53.00 31 53.10 1 7.59
2013-06-18 5522 1061197 771 56374656 53.20 53.40 52.80 53.10 0.10 0.19% 53.10 57 53.40 5 7.61
2013-06-19 5522 1184176 789 63101877 53.50 53.60 53.00 53.20 0.10 0.19% 53.20 287 53.50 2 7.62
2013-06-20 5522 1312486 929 68824812 53.00 53.10 52.10 52.40 0.80 -1.5% 52.40 181 52.50 15 7.51
2013-06-21 5522 2027804 1266 104181608 51.80 52.00 51.00 51.50 0.90 -1.72% 51.50 26 51.60 12 7.38
2013-06-24 5522 1940304 1196 100728008 51.50 53.00 51.40 51.70 0.20 0.39% 51.70 61 51.80 1 7.41
2013-06-25 5522 1351650 888 70417234 51.80 52.80 51.70 51.80 0.10 0.19% 51.80 65 52.00 6 7.42
2013-06-26 5522 1409562 960 73736716 51.80 52.90 51.80 52.90 1.10 2.12% 52.80 1 52.90 5 7.58
2013-06-27 5522 1222250 811 64518775 52.40 53.30 52.40 53.00 0.10 0.19% 53.00 507 53.10 3 7.59
2013-06-28 5522 2450100 1221 133114620 53.80 55.00 53.20 55.00 2.00 3.77% 54.70 1 55.00 18 7.88
2013-07-01 5522 996750 619 54325022 54.40 55.10 54.10 55.10 0.10 0.18% 55.00 25 55.10 34 7.89
2013-07-02 5522 1193635 741 65740396 55.00 55.70 54.70 54.70 0.40 -0.73% 54.70 96 54.90 1 7.84
2013-07-03 5522 1268400 718 69802400 54.50 55.40 54.20 55.00 0.30 0.55% 55.00 47 55.20 4 7.88
2013-07-04 5522 456914 236 25144661 55.20 55.20 54.80 55.10 0.10 0.18% 54.90 6 55.10 15 7.89
2013-07-05 5522 939350 483 52180628 55.30 55.80 55.20 55.80 0.70 1.27% 55.60 5 55.80 96 7.99
2013-07-08 5522 1379250 744 77259073 56.00 56.20 55.50 56.20 0.40 0.72% 55.90 42 56.20 24 8.05
2013-07-09 5522 483678 386 26975795 56.20 56.20 55.50 55.60 0.60 -1.07% 55.60 4 55.80 2 7.97
2013-07-10 5522 854750 554 47781250 55.80 56.30 55.60 56.00 0.40 0.72% 55.80 2 56.00 70 8.02
2013-07-11 5522 1382013 908 77932427 56.00 56.60 56.00 56.40 0.40 0.71% 56.30 7 56.40 44 8.08
2013-07-12 5522 595000 400 33625100 56.50 56.70 56.00 56.70 0.30 0.53% 56.50 17 56.70 48 8.12
2013-07-15 5522 1314811 715 74769262 56.80 57.40 56.40 56.70 0.00 0% 56.60 57 56.70 52 8.12
2013-07-16 5522 1872340 1237 106885079 56.90 57.50 56.60 57.30 0.60 1.06% 57.30 30 57.40 4 8.21
2013-07-17 5522 2391661 1322 137175438 57.50 57.80 56.90 57.50 0.20 0.35% 57.40 1 57.50 65 8.24
2013-07-18 5522 2102287 1258 120761915 57.50 57.60 57.20 57.50 0.00 0% 57.50 60 57.60 43 8.24
2013-07-19 5522 1443219 816 82782502 57.60 57.90 57.00 57.10 0.40 -0.7% 57.10 29 57.30 12 8.18
2013-07-22 5522 2752206 1475 159444408 57.90 58.20 57.60 57.70 0.60 1.05% 57.70 4 57.80 94 8.27
2013-07-23 5522 4085089 1989 238483527 58.10 58.90 57.90 58.90 1.20 2.08% 58.80 26 58.90 35 8.44
2013-07-24 5522 3279706 1530 182230409 55.60 55.80 55.10 55.40 0.00 -5.94% 55.40 150 55.50 6 7.94
2013-07-25 5522 1677336 1001 92189146 55.20 55.40 54.60 54.60 0.80 -1.44% 54.60 134 54.70 2 7.82
2013-07-26 5522 1242505 804 68094522 54.60 55.20 54.50 54.50 0.10 -0.18% 54.50 19 54.70 21 7.81
2013-07-29 5522 1304592 798 70104845 54.30 54.70 53.40 53.40 1.10 -2.02% 53.40 115 53.50 1 7.65
2013-07-30 5522 1549653 833 83032225 53.40 54.00 53.40 54.00 0.60 1.12% 53.90 10 54.00 29 7.74
2013-07-31 5522 1555614 998 83920470 54.30 54.50 53.50 54.50 0.50 0.93% 54.30 5 54.50 41 7.81
2013-08-01 5522 1151199 713 61977484 54.40 54.40 53.60 54.00 0.50 -0.92% 53.90 10 54.00 15 7.74
2013-08-02 5522 815033 583 44232615 54.50 54.60 54.00 54.10 0.10 0.19% 54.10 7 54.20 2 7.75
2013-08-05 5522 1313999 732 72045141 53.60 55.20 53.60 55.20 1.10 2.03% 55.10 55 55.20 45 7.91
2013-08-06 5522 1166357 810 64248797 55.20 55.90 54.50 54.90 0.30 -0.54% 54.90 2 55.00 10 7.87
2013-08-07 5522 1160246 798 62514906 54.20 54.40 53.60 53.70 1.20 -2.19% 53.70 71 53.80 5 7.69
2013-08-08 5522 761219 626 40866479 53.50 54.00 53.30 53.80 0.10 0.19% 53.70 13 53.80 4 7.71
2013-08-09 5522 1144534 835 61350288 54.10 54.10 53.30 53.30 0.50 -0.93% 53.30 50 53.50 10 7.64
2013-08-12 5522 898500 514 48157750 53.30 53.90 53.30 53.90 0.60 1.13% 53.50 40 53.90 29 7.72
2013-08-13 5522 501715 383 26981410 53.90 54.00 53.50 54.00 0.10 0.19% 53.90 4 54.00 41 7.74
2013-08-14 5522 520632 365 27945769 54.00 54.00 53.50 53.70 0.30 -0.56% 53.70 4 53.90 39 7.69
2013-08-15 5522 540082 434 28927200 53.60 54.00 53.30 53.70 0.00 0% 53.70 14 53.80 1 7.69
2013-08-16 5522 897913 664 48204956 53.40 54.20 53.20 54.00 0.30 0.56% 54.00 9 54.10 18 6.92
2013-08-19 5522 792810 574 42815045 54.00 54.30 53.30 54.30 0.30 0.56% 54.10 2 54.30 29 6.96
2013-08-20 5522 1881506 1162 99823532 54.00 54.00 52.00 53.20 1.10 -2.03% 53.10 3 53.20 11 6.82
2013-08-22 5522 1584424 1246 84320896 53.00 53.80 52.30 53.80 0.60 1.13% 53.60 22 53.80 5 6.90
2013-08-23 5522 665507 485 35804178 53.90 54.10 53.30 53.90 0.10 0.19% 53.80 18 53.90 17 6.91
2013-08-26 5522 804400 506 43169619 54.00 54.10 53.50 53.60 0.30 -0.56% 53.60 7 53.70 1 6.87
2013-08-27 5522 655800 493 35136180 53.60 53.90 53.30 53.40 0.20 -0.37% 53.30 43 53.50 12 6.85
2013-08-28 5522 691900 482 36777659 53.80 53.80 52.90 53.00 0.40 -0.75% 53.00 40 53.40 27 6.79
2013-08-29 5522 701300 379 37492800 53.20 53.90 53.20 53.20 0.20 0.38% 53.20 35 53.60 66 6.82
2013-08-30 5522 1224759 625 65869132 53.40 54.10 53.40 54.10 0.90 1.69% 53.70 20 54.10 29 6.94
2013-09-02 5522 723500 534 39080049 53.70 54.30 53.70 54.30 0.20 0.37% 54.20 5 54.30 23 6.96
2013-09-03 5522 501407 377 27146878 53.90 54.40 53.90 54.20 0.10 -0.18% 54.20 8 54.30 28 6.95
2013-09-04 5522 492115 361 26546955 53.90 54.30 53.70 54.00 0.20 -0.37% 53.90 12 54.00 10 6.92
2013-09-05 5522 804971 457 43635226 53.80 54.50 53.80 54.50 0.50 0.93% 54.40 4 54.50 59 6.99
2013-09-06 5522 572248 413 31078640 54.50 54.50 54.10 54.10 0.40 -0.73% 54.10 30 54.30 11 6.94
2013-09-09 5522 759960 529 41115525 54.00 54.40 53.80 54.30 0.20 0.37% 54.20 2 54.30 42 6.96
2013-09-10 5522 1029271 673 55607014 53.70 54.40 53.70 54.40 0.10 0.18% 54.20 12 54.40 60 6.97
2013-09-11 5522 828640 516 44868814 53.90 54.40 53.80 54.40 0.00 0% 54.30 2 54.40 3 6.97
2013-09-12 5522 1061200 840 57989676 54.40 55.00 54.30 55.00 0.60 1.1% 54.90 3 55.00 27 7.05
2013-09-13 5522 567198 387 31078129 55.20 55.20 54.40 55.00 0.00 0% 54.80 4 55.00 133 7.05
2013-09-14 5522 197290 146 10784307 54.70 54.90 54.50 54.70 0.30 -0.55% 54.60 3 54.70 8 7.01
2013-09-16 5522 801700 658 43964690 54.70 55.00 54.50 55.00 0.30 0.55% 54.70 1 55.00 110 7.05
2013-09-17 5522 578580 396 31783684 54.90 55.10 54.60 55.00 0.00 0% 54.80 2 55.00 3 7.05
2013-09-18 5522 493056 345 27012680 55.00 55.20 54.50 54.80 0.20 -0.36% 54.70 6 54.80 11 7.03
2013-09-23 5522 1438333 967 78327813 54.80 55.20 54.00 55.00 0.20 0.36% 54.60 11 55.00 39 7.05
2013-09-24 5522 999903 733 54427203 54.70 54.80 54.10 54.60 0.40 -0.73% 54.50 2 54.60 10 7.00
2013-09-25 5522 533250 282 29031800 54.60 54.60 54.20 54.60 0.00 0% 54.40 11 54.60 55 7.00
2013-09-26 5522 912537 591 49280209 54.60 54.60 53.60 54.20 0.40 -0.73% 54.00 1 54.20 17 6.95
2013-09-27 5522 1414633 970 76788423 54.00 55.00 53.50 55.00 0.80 1.48% 54.90 2 55.00 58 7.05
2013-09-30 5522 694644 448 37910020 54.50 55.00 54.10 55.00 0.00 0% 54.60 2 55.00 179 7.05
2013-10-01 5522 480393 388 26092657 54.50 54.60 54.10 54.10 0.90 -1.64% 54.10 18 54.20 1 6.94
2013-10-02 5522 507266 398 27431064 53.80 54.30 53.80 54.00 0.10 -0.18% 54.00 34 54.10 5 6.92
2013-10-03 5522 833160 643 45415568 54.00 54.80 54.00 54.80 0.80 1.48% 54.70 5 54.80 60 7.03
2013-10-04 5522 457717 332 24993591 54.80 54.80 54.20 54.80 0.00 0% 54.60 2 54.80 24 7.03
2013-10-07 5522 1057619 674 57949119 54.80 55.00 54.40 54.80 0.00 0% 54.60 33 54.80 2 7.03
2013-10-08 5522 666391 455 36467909 54.80 54.90 54.50 54.80 0.00 0% 54.60 12 54.80 86 7.03
2013-10-09 5522 796784 602 43347726 54.80 54.90 54.00 54.10 0.70 -1.28% 54.10 68 54.20 1 6.94
2013-10-11 5522 1053588 720 57054691 54.80 54.80 53.90 53.90 0.20 -0.37% 53.90 66 54.10 5 6.91
2013-10-14 5522 703297 485 37836938 53.90 54.30 53.50 53.70 0.20 -0.37% 53.70 14 53.80 3 6.88
2013-10-15 5522 800398 536 43072211 53.40 54.30 53.40 54.30 0.60 1.12% 54.10 6 54.30 3 6.96
2013-10-16 5522 1119200 789 60109920 53.90 54.30 53.50 53.80 0.50 -0.92% 53.80 91 54.00 16 6.90
2013-10-17 5522 651165 510 35129910 54.10 54.30 53.70 53.70 0.10 -0.19% 53.70 51 53.90 1 6.88
2013-10-18 5522 872150 538 47106125 54.10 54.20 53.80 54.20 0.50 0.93% 54.00 14 54.20 31 6.95
2013-10-21 5522 667060 478 36082657 54.20 54.30 53.90 54.30 0.10 0.18% 54.20 2 54.30 29 6.96
2013-10-22 5522 297600 222 16047779 54.00 54.20 53.80 53.80 0.50 -0.92% 53.80 17 54.00 80 6.90
2013-10-23 5522 687985 524 36881584 53.80 54.10 53.40 53.70 0.10 -0.19% 53.60 3 53.70 11 6.88
2013-10-24 5522 781173 594 41866887 53.70 53.90 53.40 53.50 0.20 -0.37% 53.50 2 53.70 4 6.86
2013-10-25 5522 609268 442 32526443 53.50 53.80 53.20 53.50 0.00 0% 53.40 2 53.50 25 6.86
2013-10-28 5522 543258 409 29015579 53.50 53.70 53.20 53.30 0.20 -0.37% 53.30 1 53.40 1 6.83
2013-10-29 5522 609517 487 32548612 53.20 53.70 53.20 53.40 0.10 0.19% 53.30 26 53.40 68 6.85
2013-10-30 5522 968970 674 52054381 53.50 53.90 53.40 53.80 0.40 0.75% 53.70 7 53.80 4 6.90
2013-10-31 5522 772835 418 41535502 53.80 54.00 53.40 53.90 0.10 0.19% 53.70 1 53.90 18 6.91
2013-11-01 5522 546240 360 29214683 54.00 54.00 53.20 53.70 0.20 -0.37% 53.30 3 53.70 40 6.88
2013-11-04 5522 539120 374 28800308 53.70 53.80 53.20 53.40 0.30 -0.56% 53.30 11 53.40 6 6.85
2013-11-05 5522 725712 438 38518305 53.40 53.40 52.80 52.80 0.60 -1.12% 52.80 53 53.10 13 6.77
2013-11-06 5522 734618 492 38730439 52.80 53.20 52.40 53.20 0.40 0.76% 52.90 6 53.20 29 6.82
2013-11-07 5522 1017514 716 53822946 53.20 53.40 52.60 53.10 0.10 -0.19% 53.00 10 53.10 47 6.81
2013-11-08 5522 754658 565 40092934 53.10 53.50 52.80 53.30 0.20 0.38% 52.90 6 53.30 22 6.83
2013-11-11 5522 730895 491 39055982 53.50 53.80 53.10 53.40 0.10 0.19% 53.20 1 53.40 33 6.85
2013-11-12 5522 903691 543 47990398 53.60 53.60 52.80 52.90 0.50 -0.94% 52.90 58 53.20 14 6.78
2013-11-13 5522 940395 722 50431831 53.40 54.20 53.10 53.20 0.30 0.57% 53.20 67 53.40 20 6.82
2013-11-14 5522 1112717 823 59777399 53.40 54.10 53.30 53.70 0.50 0.94% 53.70 13 53.80 104 6.88
2013-11-15 5522 638850 408 34352800 53.90 54.30 53.50 53.70 0.00 0% 53.70 15 53.80 11 7.29
2013-11-18 5522 1115240 900 59891896 54.00 54.10 53.30 53.30 0.40 -0.74% 53.30 56 53.60 23 7.23
2013-11-19 5522 986306 657 52730092 53.30 53.80 53.20 53.20 0.10 -0.19% 53.20 50 53.40 3 7.22
2013-11-20 5522 1501894 1115 79811053 53.60 53.70 52.70 52.70 0.50 -0.94% 52.70 42 53.00 5 7.15
2013-11-21 5522 668778 538 35092534 53.00 53.00 52.20 52.20 0.50 -0.95% 52.20 8 52.30 5 7.08
2013-11-22 5522 429651 270 22511732 52.30 52.60 52.30 52.40 0.20 0.38% 52.30 21 52.40 73 7.11
2013-11-25 5522 673685 434 35786039 52.60 53.50 52.60 53.20 0.80 1.53% 53.20 15 53.30 4 7.22
2013-11-26 5522 1684036 587 89187006 52.80 53.30 52.50 53.30 0.00 0.19% 53.00 3 53.30 63 7.23
2013-11-27 5522 688720 464 36293360 53.00 53.10 52.50 52.70 0.60 -1.13% 52.60 10 52.70 8 7.15
2013-11-28 5522 671350 434 35454441 52.70 53.10 52.60 52.70 0.00 0% 52.70 1 52.80 38 7.15
2013-11-29 5522 969391 555 50987782 52.50 52.80 52.40 52.60 0.10 -0.19% 52.50 223 52.60 76 7.14
2013-12-02 5522 596786 388 31313078 52.50 52.60 52.30 52.50 0.10 -0.19% 52.50 6 52.60 31 7.12
2013-12-03 5522 584045 383 30535748 52.50 52.50 52.20 52.20 0.30 -0.57% 52.20 68 52.30 12 7.08
2013-12-04 5522 568835 414 29855069 52.20 52.60 52.20 52.50 0.30 0.57% 52.50 2 52.60 29 7.12
2013-12-05 5522 700785 408 36681709 52.60 52.60 52.20 52.20 0.30 -0.57% 52.20 7 52.30 11 7.08
2013-12-06 5522 1969870 1022 101832548 52.20 52.20 51.60 51.60 0.60 -1.15% 51.60 46 51.70 4 7.00
2013-12-09 5522 1274059 757 66074651 52.10 52.30 51.50 51.80 0.20 0.39% 51.80 12 51.90 7 7.03
2013-12-10 5522 919922 673 47666047 51.70 52.00 51.60 51.90 0.10 0.19% 51.90 4 52.00 181 7.04
2013-12-11 5522 908812 707 47243224 52.10 52.20 51.80 51.80 0.10 -0.19% 51.80 26 51.90 1 7.03
2013-12-12 5522 1119331 822 57629006 51.90 51.90 51.10 51.10 0.70 -1.35% 51.10 142 51.40 3 6.93
2013-12-13 5522 930627 723 47599762 51.10 51.40 51.00 51.00 0.10 -0.2% 51.00 163 51.10 2 6.92
2013-12-16 5522 2025486 1566 102193335 51.10 51.40 50.00 50.20 0.80 -1.57% 50.20 145 50.30 1 6.81
2013-12-17 5522 1725872 1173 87696672 50.60 51.20 50.40 50.90 0.70 1.39% 50.90 2 51.00 11 6.91
2013-12-18 5522 1606442 1062 81252002 50.90 50.90 50.10 50.70 0.20 -0.39% 50.70 1 50.80 54 6.88
2013-12-19 5522 937247 735 47622197 50.70 51.40 50.50 50.90 0.20 0.39% 50.70 4 50.90 71 6.91
2013-12-20 5522 2167681 1177 109109318 50.70 50.90 50.10 50.10 0.80 -1.57% 50.10 60 50.20 6 6.80
2013-12-23 5522 1289194 866 64897233 50.50 50.50 50.20 50.50 0.40 0.8% 50.50 5 50.60 143 6.85
2013-12-24 5522 835165 581 42459446 50.50 51.30 50.30 51.20 0.70 1.39% 51.10 2 51.20 101 6.95
2013-12-25 5522 356024 249 18173428 51.00 51.30 50.80 51.00 0.20 -0.39% 51.00 8 51.10 10 6.92
2013-12-26 5522 3644889 1647 182994168 50.10 50.40 50.10 50.40 0.60 -1.18% 50.30 73 50.40 40 6.84
2013-12-27 5522 1016074 826 51188527 50.40 50.50 50.30 50.40 0.00 0% 50.40 42 50.50 190 6.84
2013-12-30 5522 916071 617 46174182 50.40 50.50 50.30 50.40 0.00 0% 50.30 95 50.40 13 6.84
2013-12-31 5522 1065821 674 53669238 50.40 50.50 50.20 50.50 0.10 0.2% 50.40 11 50.50 67 6.85
2013-12-31 5522 1065821 674 53669238 50.40 50.50 50.20 50.50 0.10 0% 50.40 11 50.50 67 6.85