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　50.50
0
0%		50.30
-0.2
-0.4%		 　49.20
-1.1
-2.19%		49.50
0.3
0.61%		49.30
-0.2
-0.4%		49.10
-0.2
-0.41%		49.40
0.3
0.61%		 　49.80
0.4
0.81%		49.45
-0.35
-0.7%		49.65
0.2
0.4%		49.60
-0.05
-0.1%		49.55
-0.05
-0.1%		 　49.35
-0.2
-0.4%		49.35
0
0%		49.60
0.25
0.51%		49.25
-0.35
-0.71%		48.50
-0.75
-1.52%		 　48.60
0.1
0.21%		 48.98
2 月　　　　46.60
-2
-4.12%		46.50
-0.1
-0.21%		46.60
0.1
0.22%		 　48.25
1.65
3.54%		48.55
0.3
0.62%		48.40
-0.15
-0.31%		48.15
-0.25
-0.52%		48.50
0.35
0.73%		 　48.95
0.45
0.93%		49.30
0.35
0.72%		49.60
0.3
0.61%		49.30
-0.3
-0.6%		49.80
0.5
1.01%		 　49.50
-0.3
-0.6%		49.50
0
0%		49.50
0
0%		49.60
0.1
0.2%		 48.92
3 月　　50.20
0.6
1.21%		49.80
-0.4
-0.8%		50.20
0.4
0.8%		50.20
0
0%		50.20
0
0%		 　50.00
-0.2
-0.4%		49.80
-0.2
-0.4%		50.00
0.2
0.4%		50.00
0
0%		49.85
-0.15
-0.3%		 　49.80
-0.05
-0.1%		49.90
0.1
0.2%		49.60
-0.3
-0.6%		49.35
-0.25
-0.5%		49.50
0.15
0.3%		 　50.20
0.7
1.41%		50.50
0.3
0.6%		50.60
0.1
0.2%		51.20
0.6
1.19%		51.20
0
0%		 51.90
0.7
1.37%		50.3
4 月52.40
0.5
0.96%		52.30
-0.1
-0.19%		52.40
0.1
0.19%		 　　53.20
0.8
1.53%		52.40
-0.8
-1.5%		52.60
0.2
0.38%		52.60
0
0%		52.20
-0.4
-0.76%		 　52.10
-0.1
-0.19%		52.00
-0.1
-0.19%		52.20
0.2
0.38%		52.10
-0.1
-0.19%		51.60
-0.5
-0.96%		 　51.00
-0.6
-1.16%		51.00
0
0%		50.90
-0.1
-0.2%		50.80
-0.1
-0.2%		49.80
-1
-1.97%		 　50.10
0.3
0.6%		50.00
-0.1
-0.2%		49.50
-0.5
-1%		 51.51
5 月　49.65
0.15
0.3%		 　50.10
0.45
0.91%		50.00
-0.1
-0.2%		49.90
-0.1
-0.2%		49.95
0.05
0.1%		49.50
-0.45
-0.9%		 　49.40
-0.1
-0.2%		49.60
0.2
0.4%		49.65
0.05
0.1%		49.90
0.25
0.5%		50.40
0.5
1%		 　50.20
-0.2
-0.4%		49.90
-0.3
-0.6%		49.20
-0.7
-1.4%		49.95
0.75
1.52%		49.80
-0.15
-0.3%		 　49.70
-0.1
-0.2%		49.70
0
0%		49.80
0.1
0.2%		50.10
0.3
0.6%		50.00
-0.1
-0.2%		 49.7
6 月　　46.50
-3.5
-7%		44.80
-1.7
-3.66%		44.65
-0.15
-0.33%		43.90
-0.75
-1.68%		 　42.05
-1.85
-4.21%		41.60
-0.45
-1.07%		42.00
0.4
0.96%		42.00
0
0%		41.90
-0.1
-0.24%		 　41.55
-0.35
-0.84%		41.90
0.35
0.84%		42.00
0.1
0.24%		41.80
-0.2
-0.48%		41.70
-0.1
-0.24%		 　41.00
-0.7
-1.68%		41.10
0.1
0.24%		41.15
0.05
0.12%		40.60
-0.55
-1.34%		40.15
-0.45
-1.11%		 　40.65
0.5
1.25%		 42
7 月41.65
1
2.46%		41.25
-0.4
-0.96%		40.85
-0.4
-0.97%		40.55
-0.3
-0.73%		 　40.55
0
0%		40.65
0.1
0.25%		41.00
0.35
0.86%		40.85
-0.15
-0.37%		40.65
-0.2
-0.49%		 　41.05
0.4
0.98%		41.50
0.45
1.1%		41.40
-0.1
-0.24%		41.40
0
0%		42.20
0.8
1.93%		 　41.90
-0.3
-0.71%		41.60
-0.3
-0.72%		 40.75
-0.85
-2.04%		40.80
0.05
0.12%		 　42.00
1.2
2.94%		41.90
-0.1
-0.24%		42.40
0.5
1.19%		42.30
-0.1
-0.24%		41.31
8 月42.00
-0.3
-0.71%		 　41.45
-0.55
-1.31%		40.85
-0.6
-1.45%		40.75
-0.1
-0.24%		40.80
0.05
0.12%		40.80
0
0%		 　41.00
0.2
0.49%		40.65
-0.35
-0.85%		40.75
0.1
0.25%		40.90
0.15
0.37%		40.50
-0.4
-0.98%		 　40.20
-0.3
-0.74%		40.50
0.3
0.75%		40.95
0.45
1.11%		41.05
0.1
0.24%		41.80
0.75
1.83%		 　41.55
-0.25
-0.6%		41.25
-0.3
-0.72%		41.45
0.2
0.48%		41.50
0.05
0.12%		41.50
0
0%		 41.08
9 月41.40
-0.1
-0.24%		41.20
-0.2
-0.48%		41.15
-0.05
-0.12%		41.10
-0.05
-0.12%		41.20
0.1
0.24%		 　　40.85
-0.35
-0.85%		40.70
-0.15
-0.37%		40.75
0.05
0.12%		40.40
-0.35
-0.86%		 　40.35
-0.05
-0.12%		39.95
-0.4
-0.99%		39.15
-0.8
-2%		38.90
-0.25
-0.64%		38.30
-0.6
-1.54%		 　37.80
-0.5
-1.31%		37.70
-0.1
-0.26%		38.15
0.45
1.19%		37.50
-0.65
-1.7%		37.05
-0.45
-1.2%		 　36.10
-0.95
-2.56%		35.85
-0.25
-0.69%		 39.09
10 月35.70
-0.15
-0.42%		35.20
-0.5
-1.4%		35.45
0.25
0.71%		 　35.00
-0.45
-1.27%		34.50
-0.5
-1.43%		35.05
0.55
1.59%		35.15
0.1
0.29%		 　　33.70
-1.45
-4.13%		33.15
-0.55
-1.63%		32.45
-0.7
-2.11%		31.80
-0.65
-2%		29.60
-2.2
-6.92%		 　30.90
1.3
4.39%		30.80
-0.1
-0.32%		30.55
-0.25
-0.81%		30.90
0.35
1.15%		29.90
-1
-3.24%		 　29.50
-0.4
-1.34%		29.55
0.05
0.17%		30.30
0.75
2.54%		30.10
-0.2
-0.66%		30.10
0
0%		32.25
11 月 　31.30
1.2
3.99%		31.60
0.3
0.96%		31.65
0.05
0.16%		30.45
-1.2
-3.79%		32.55
2.1
6.9%		 　34.15
1.6
4.92%		34.50
0.35
1.02%		33.90
-0.6
-1.74%		34.25
0.35
1.03%		34.05
-0.2
-0.58%		 　33.15
-0.9
-2.64%		33.00
-0.15
-0.45%		33.20
0.2
0.61%		33.60
0.4
1.2%		34.35
0.75
2.23%		 　33.90
-0.45
-1.31%		34.40
0.5
1.47%		34.05
-0.35
-1.02%		34.45
0.4
1.17%		34.95
0.5
1.45%		 33.52
12 月35.05
0.1
0.29%		37.50
2.45
6.99%		39.55
2.05
5.47%		37.80
-1.75
-4.42%		38.40
0.6
1.59%		 　37.95
-0.45
-1.17%		37.95
0
0%		37.80
-0.15
-0.4%		37.00
-0.8
-2.12%		37.10
0.1
0.27%		 　36.65
-0.45
-1.21%		36.85
0.2
0.55%		36.80
-0.05
-0.14%		36.60
-0.2
-0.54%		37.20
0.6
1.64%		 　36.95
-0.25
-0.67%		37.15
0.2
0.54%		37.30
0.15
0.4%		37.15
-0.15
-0.4%		38.10
0.95
2.56%		37.80
-0.3
-0.79%		 38.15
0.35
0.93%		37.85
-0.3
-0.79%		37.75
-0.1
-0.26%		37.43

說明:最高漲幅:6.99%最低跌幅:-7% 最高價:53.20最低價:29.50平均價:42.9,灰色底表示週末,漲127天(60.35)元,跌168天(-82.85)元,平盤19天
7%=2,5%=3,4%=6,3%=4,2%=11,1%=59,0%=61,-0%=3,-1%=5,-2%=12,-3%=18,-4%=61,-5%=69,

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
2014-01-02 5522 610017 470 30740756 50.50 50.50 50.20 50.50 0.00 0% 50.40 21 50.50 127 6.85
2014-01-03 5522 1075321 721 54319008 50.80 50.80 50.20 50.30 0.20 -0.4% 50.30 14 50.40 7 6.82
2014-01-06 5522 2129037 1387 105189924 50.10 50.10 49.10 49.20 1.10 -2.19% 49.15 3 49.20 1 6.68
2014-01-07 5522 815924 551 40469424 49.15 49.85 49.15 49.50 0.30 0.61% 49.50 18 49.60 2 6.72
2014-01-08 5522 990056 722 49011375 49.55 49.80 49.30 49.30 0.20 -0.4% 49.30 32 49.40 2 6.69
2014-01-09 5522 1369780 991 67297647 49.30 49.45 49.00 49.10 0.20 -0.41% 49.10 28 49.20 90 6.66
2014-01-10 5522 1394560 927 68597982 49.00 49.40 48.90 49.40 0.30 0.61% 49.25 10 49.40 40 6.70
2014-01-13 5522 680707 425 33739253 49.60 49.80 49.30 49.80 0.40 0.81% 49.65 3 49.80 57 6.76
2014-01-14 5522 629005 366 31174041 49.80 49.85 49.40 49.45 0.35 -0.7% 49.45 20 49.50 81 6.71
2014-01-15 5522 785999 542 38931545 49.50 49.70 49.40 49.65 0.20 0.4% 49.60 5 49.65 17 6.74
2014-01-16 5522 702186 528 34928081 49.70 49.90 49.55 49.60 0.05 -0.1% 49.60 5 49.65 6 6.73
2014-01-17 5522 1070638 559 53161188 49.90 49.95 49.50 49.55 0.05 -0.1% 49.55 17 49.65 1 6.72
2014-01-20 5522 878975 540 43463208 50.00 50.00 49.25 49.35 0.20 -0.4% 49.35 31 49.50 8 6.70
2014-01-21 5522 630620 452 31122203 49.35 49.50 49.25 49.35 0.00 0% 49.35 12 49.45 4 6.70
2014-01-22 5522 922294 678 45559843 49.35 49.60 49.25 49.60 0.25 0.51% 49.50 4 49.60 20 6.73
2014-01-23 5522 929499 678 45834848 49.70 49.70 49.20 49.25 0.35 -0.71% 49.25 13 49.30 7 6.68
2014-01-24 5522 2174242 1516 105792588 49.30 49.30 48.50 48.50 0.75 -1.52% 48.50 145 48.55 19 6.58
2014-01-27 5522 1713604 1004 82678600 48.50 48.65 48.00 48.60 0.10 0.21% 48.60 12 48.65 34 6.59
2014-02-05 5522 3491740 2472 163350330 47.60 47.60 46.10 46.60 2.00 -4.12% 46.60 3 46.65 44 6.32
2014-02-06 5522 2439464 1826 113389258 46.35 46.80 46.00 46.50 0.10 -0.21% 46.50 14 46.55 1 6.31
2014-02-07 5522 1845815 1180 86205568 46.70 47.00 46.55 46.60 0.10 0.22% 46.60 61 46.65 124 6.32
2014-02-10 5522 2443291 1549 117230361 47.00 48.40 46.90 48.25 1.65 3.54% 48.25 21 48.30 31 6.55
2014-02-11 5522 1331813 779 64724511 48.80 48.80 48.40 48.55 0.30 0.62% 48.55 74 48.60 7 6.59
2014-02-12 5522 1746290 1037 84860441 48.70 49.05 48.35 48.40 0.15 -0.31% 48.40 24 48.55 10 6.57
2014-02-13 5522 746128 519 35952988 48.40 48.40 48.00 48.15 0.25 -0.52% 48.15 41 48.20 1 6.53
2014-02-14 5522 1229759 841 59469110 48.40 48.60 48.15 48.50 0.35 0.73% 48.45 6 48.50 8 6.58
2014-02-17 5522 1521299 852 74547679 48.85 49.25 48.80 48.95 0.45 0.93% 48.95 2 49.00 12 6.64
2014-02-18 5522 1201483 808 59221480 49.00 49.45 49.00 49.30 0.35 0.72% 49.30 21 49.35 64 6.69
2014-02-19 5522 1248341 768 61710245 49.30 49.60 49.10 49.60 0.30 0.61% 49.55 2 49.60 50 6.73
2014-02-20 5522 1628095 1009 80694178 49.90 49.90 49.20 49.30 0.30 -0.6% 49.30 18 49.35 57 6.69
2014-02-21 5522 1079754 786 53691822 49.50 49.85 49.50 49.80 0.50 1.01% 49.75 1 49.80 51 6.76
2014-02-24 5522 598534 457 29679057 49.90 49.90 49.35 49.50 0.30 -0.6% 49.40 1 49.50 1 6.72
2014-02-25 5522 738903 537 36556298 49.40 49.60 49.40 49.50 0.00 0% 49.45 2 49.50 108 6.72
2014-02-26 5522 1392196 1084 68545357 49.05 49.50 48.50 49.50 0.00 0% 49.40 5 49.50 24 6.72
2014-02-27 5522 971829 532 48249056 49.60 49.80 49.50 49.60 0.10 0.2% 49.60 11 49.65 1 6.73
2014-03-03 5522 1305859 786 64974820 49.60 50.20 49.20 50.20 0.60 1.21% 50.00 2 50.20 17 6.81
2014-03-04 5522 563604 379 28096738 50.10 50.10 49.70 49.80 0.40 -0.8% 49.80 4 49.90 4 6.76
2014-03-05 5522 798448 594 39942935 50.10 50.20 49.90 50.20 0.40 0.8% 50.00 12 50.20 75 6.81
2014-03-06 5522 916000 613 45838094 49.90 50.20 49.85 50.20 0.00 0% 50.10 32 50.20 25 6.81
2014-03-07 5522 982023 633 49296802 50.20 50.40 49.95 50.20 0.00 0% 50.10 14 50.20 54 6.81
2014-03-10 5522 632478 480 31617944 50.00 50.20 49.80 50.00 0.20 -0.4% 49.95 3 50.00 2 6.78
2014-03-11 5522 606869 440 30271598 50.20 50.20 49.55 49.80 0.20 -0.4% 49.80 14 49.85 2 6.76
2014-03-12 5522 516000 388 25739648 49.80 50.00 49.60 50.00 0.20 0.4% 49.80 29 50.00 12 6.78
2014-03-13 5522 671503 518 33666850 50.00 50.30 49.85 50.00 0.00 0% 50.00 55 50.10 7 6.78
2014-03-14 5522 709371 483 35432735 49.80 50.20 49.65 49.85 0.15 -0.3% 49.85 9 50.10 4 6.76
2014-03-17 5522 740071 541 36775600 50.20 50.20 49.50 49.80 0.05 -0.1% 49.80 2 49.85 2 6.76
2014-03-18 5522 669058 553 33377291 50.00 50.10 49.70 49.90 0.10 0.2% 49.90 13 50.00 41 6.77
2014-03-19 5522 610788 398 30408210 49.90 50.00 49.60 49.60 0.30 -0.6% 49.60 5 49.65 2 6.73
2014-03-20 5522 1000000 687 49279000 49.60 49.60 49.05 49.35 0.25 -0.5% 49.30 2 49.35 6 6.70
2014-03-21 5522 477513 317 23566143 49.35 49.50 49.10 49.50 0.15 0.3% 49.40 9 49.50 1 6.72
2014-03-24 5522 1089673 646 54241434 49.30 50.20 49.30 50.20 0.70 1.41% 50.00 4 50.20 74 6.81
2014-03-25 5522 781497 468 39374495 50.20 50.50 50.20 50.50 0.30 0.6% 50.40 55 50.50 146 6.85
2014-03-26 5522 1713685 946 87063759 50.70 51.00 50.60 50.60 0.10 0.2% 50.60 65 50.70 1 6.87
2014-03-27 5522 1115518 746 56924118 50.80 51.20 50.80 51.20 0.60 1.19% 51.10 29 51.20 143 6.95
2014-03-28 5522 1250389 826 63911073 51.40 51.40 50.80 51.20 0.00 0% 51.10 1 51.20 77 6.95
2014-03-31 5522 1368199 882 70420721 51.20 51.90 51.00 51.90 0.70 1.37% 51.80 4 51.90 3 7.04
2014-04-01 5522 1192485 780 62354402 52.00 52.50 52.00 52.40 0.50 0.96% 52.30 18 52.40 137 7.11
2014-04-02 5522 827333 565 43178247 52.40 52.70 51.90 52.30 0.10 -0.19% 52.20 2 52.30 24 6.53
2014-04-03 5522 850360 612 44356352 52.40 52.40 51.90 52.40 0.10 0.19% 52.30 11 52.40 155 6.54
2014-04-07 5522 1599047 1048 84132291 52.40 53.20 52.20 53.20 0.80 1.53% 53.10 1 53.20 115 6.64
2014-04-08 5522 1635270 884 85827815 52.90 53.00 52.10 52.40 0.80 -1.5% 52.30 60 52.40 73 6.54
2014-04-09 5522 787465 548 41213609 52.40 52.60 52.10 52.60 0.20 0.38% 52.50 2 52.60 40 6.57
2014-04-10 5522 1143760 756 59989669 52.80 53.00 52.00 52.60 0.00 0% 52.40 1 52.60 52 6.57
2014-04-11 5522 581609 408 30319572 52.00 52.30 52.00 52.20 0.40 -0.76% 52.20 25 52.30 24 6.52
2014-04-14 5522 549553 366 28653647 52.20 52.30 52.00 52.10 0.10 -0.19% 52.00 8 52.10 15 6.50
2014-04-15 5522 396320 283 20671902 52.10 52.30 52.00 52.00 0.10 -0.19% 52.00 28 52.20 17 6.49
2014-04-16 5522 657963 437 34360965 52.00 52.50 52.00 52.20 0.20 0.38% 52.10 59 52.20 19 6.52
2014-04-17 5522 473992 349 24737980 52.30 52.50 52.10 52.10 0.10 -0.19% 52.10 2 52.30 32 6.50
2014-04-18 5522 533150 365 27612482 52.10 52.20 51.50 51.60 0.50 -0.96% 51.50 62 51.70 14 6.44
2014-04-21 5522 953088 565 48650188 51.50 51.60 50.80 51.00 0.60 -1.16% 51.00 9 51.10 4 6.37
2014-04-22 5522 969254 510 48985954 50.60 51.00 50.00 51.00 0.00 0% 50.90 1 51.00 106 6.37
2014-04-23 5522 1083823 695 54958073 50.90 51.10 50.20 50.90 0.10 -0.2% 50.80 4 51.00 171 6.35
2014-04-24 5522 540747 384 27381646 50.90 50.90 50.40 50.80 0.10 -0.2% 50.60 6 50.80 52 6.34
2014-04-25 5522 1026700 498 51253339 50.70 50.70 49.45 49.80 1.00 -1.97% 49.80 5 49.90 74 6.22
2014-04-28 5522 698191 456 34557617 48.60 50.10 48.60 50.10 0.30 0.6% 49.95 6 50.10 92 6.25
2014-04-29 5522 285539 221 14265408 50.10 50.10 49.75 50.00 0.10 -0.2% 50.00 1 50.10 71 6.24
2014-04-30 5522 473366 340 23530900 50.10 50.20 49.50 49.50 0.50 -1% 49.50 27 49.70 2 6.18
2014-05-02 5522 509490 288 25406200 49.50 50.10 49.50 49.65 0.15 0.3% 49.65 42 49.85 1 6.20
2014-05-05 5522 241526 203 12065851 49.95 50.20 49.75 50.10 0.45 0.91% 50.10 2 50.20 40 6.25
2014-05-06 5522 204627 149 10238562 50.30 50.30 49.85 50.00 0.10 -0.2% 49.95 1 50.00 20 6.24
2014-05-07 5522 452700 349 22488619 49.75 50.00 49.50 49.90 0.10 -0.2% 49.70 3 49.90 23 6.23
2014-05-08 5522 303891 216 15144750 49.70 50.00 49.70 49.95 0.05 0.1% 49.80 3 49.95 22 6.24
2014-05-09 5522 352566 219 17514734 50.00 50.00 49.50 49.50 0.45 -0.9% 49.50 66 49.65 21 6.18
2014-05-12 5522 395245 253 19509675 49.50 49.50 49.20 49.40 0.10 -0.2% 49.35 11 49.40 30 6.17
2014-05-13 5522 452763 316 22369894 49.40 49.65 49.20 49.60 0.20 0.4% 49.35 41 49.60 12 6.19
2014-05-14 5522 1096200 874 54000059 49.10 49.65 49.10 49.65 0.05 0.1% 49.20 5 49.65 21 6.20
2014-05-15 5522 583210 502 29021520 49.50 50.00 49.20 49.90 0.25 0.5% 49.85 22 50.00 11 6.51
2014-05-16 5522 885495 691 44339196 50.00 50.40 49.40 50.40 0.50 1% 50.30 14 50.40 6 6.58
2014-05-19 5522 322799 247 16149956 50.00 50.20 49.60 50.20 0.20 -0.4% 49.90 3 50.20 16 6.55
2014-05-20 5522 414476 332 20734324 49.70 50.40 49.70 49.90 0.30 -0.6% 49.90 2 50.10 1 6.51
2014-05-21 5522 972472 779 48088208 49.70 49.75 49.20 49.20 0.70 -1.4% 49.20 28 49.30 2 6.42
2014-05-22 5522 568565 459 28231640 49.25 49.95 49.15 49.95 0.75 1.52% 49.90 10 49.95 3 6.52
2014-05-23 5522 637393 499 31625301 49.50 49.95 49.50 49.80 0.15 -0.3% 49.75 3 49.80 3 6.50
2014-05-26 5522 445584 356 22135803 49.70 50.00 49.50 49.70 0.10 -0.2% 49.70 36 49.85 3 6.49
2014-05-27 5522 318605 232 15807046 49.70 49.80 49.45 49.70 0.00 0% 49.60 7 49.70 4 6.49
2014-05-28 5522 510553 447 25407638 49.70 49.90 49.55 49.80 0.10 0.2% 49.80 4 49.85 1 6.50
2014-05-29 5522 449352 365 22403582 49.80 50.20 49.65 50.10 0.30 0.6% 50.00 1 50.10 19 6.54
2014-05-30 5522 2022990 554 101296949 50.10 50.70 49.80 50.00 0.10 -0.2% 50.00 30 50.10 4 6.53
2014-06-03 5522 945479 562 43964769 46.50 46.50 46.50 46.50 3.50 -7% 0.00 0 46.50 12493 6.07
2014-06-04 5522 19745294 8952 871431759 43.25 45.60 43.25 44.80 1.70 -3.66% 44.75 14 44.80 2 5.85
2014-06-05 5522 7689879 4469 339398004 44.00 44.75 43.30 44.65 0.15 -0.33% 44.65 24 44.70 33 5.83
2014-06-06 5522 11937381 6693 528743967 44.65 45.45 43.60 43.90 0.75 -1.68% 43.85 93 43.90 97 5.73
2014-06-09 5522 8116400 4206 344046848 43.40 43.40 42.05 42.05 1.85 -4.21% 42.05 332 42.10 69 5.49
2014-06-10 5522 4943140 2708 205898241 42.00 42.05 41.25 41.60 0.45 -1.07% 41.60 85 41.65 27 5.43
2014-06-11 5522 5555134 3276 231897020 41.50 42.25 41.05 42.00 0.40 0.96% 41.95 32 42.00 27 5.48
2014-06-12 5522 2935200 1872 123078153 42.00 42.20 41.70 42.00 0.00 0% 41.95 44 42.00 137 5.48
2014-06-13 5522 2140778 1083 89598625 42.00 42.00 41.75 41.90 0.10 -0.24% 41.90 13 41.95 18 5.47
2014-06-16 5522 2348638 1201 97708596 41.90 41.90 41.50 41.55 0.35 -0.84% 41.55 42 41.60 77 5.42
2014-06-17 5522 2258155 1334 94332210 41.55 42.00 41.55 41.90 0.35 0.84% 41.75 6 41.90 22 5.47
2014-06-18 5522 3036413 1680 126870446 41.90 42.00 41.55 42.00 0.10 0.24% 41.95 3 42.00 108 5.48
2014-06-19 5522 1311734 855 54857822 41.80 42.00 41.70 41.80 0.20 -0.48% 41.80 39 41.85 13 5.46
2014-06-20 5522 1314396 831 54937927 41.80 42.00 41.65 41.70 0.10 -0.24% 41.70 1 41.75 5 5.44
2014-06-23 5522 2443540 1537 100897690 41.70 41.75 41.00 41.00 0.70 -1.68% 41.00 133 41.05 5 5.35
2014-06-24 5522 1297082 894 53283459 41.05 41.20 41.00 41.10 0.10 0.24% 41.05 61 41.10 2 5.37
2014-06-25 5522 870090 553 35723999 41.10 41.15 41.00 41.15 0.05 0.12% 41.10 3 41.15 13 5.37
2014-06-26 5522 2218918 1449 90175193 41.00 41.10 40.50 40.60 0.55 -1.34% 40.60 442 40.65 8 5.30
2014-06-27 5522 2419362 1154 97168634 40.30 40.35 40.00 40.15 0.45 -1.11% 40.15 88 40.20 2 5.24
2014-06-30 5522 1110990 627 45012938 40.20 40.65 40.20 40.65 0.50 1.25% 40.60 5 40.65 81 5.31
2014-07-01 5522 2120226 1246 87800202 41.00 41.70 40.80 41.65 1.00 2.46% 41.60 13 41.65 83 5.44
2014-07-02 5522 1908166 1264 78676541 41.70 41.80 40.80 41.25 0.40 -0.96% 41.20 1 41.25 69 5.39
2014-07-03 5522 1655687 1081 67574926 41.20 41.20 40.60 40.85 0.40 -0.97% 40.80 24 40.85 15 5.33
2014-07-04 5522 1226070 722 49860758 40.85 41.05 40.55 40.55 0.30 -0.73% 40.55 107 40.60 36 5.29
2014-07-07 5522 813099 547 32994125 40.55 40.75 40.50 40.55 0.00 0% 40.55 15 40.60 21 5.29
2014-07-08 5522 1395040 787 56757085 40.50 41.00 40.45 40.65 0.10 0.25% 40.60 4 40.65 25 5.31
2014-07-09 5522 828054 468 33765014 40.65 41.00 40.65 41.00 0.35 0.86% 40.85 2 41.00 112 5.35
2014-07-10 5522 1191830 736 48620630 41.00 41.05 40.60 40.85 0.15 -0.37% 40.85 3 40.90 19 5.33
2014-07-11 5522 1042924 691 42495706 40.85 40.95 40.50 40.65 0.20 -0.49% 40.60 9 40.70 7 5.31
2014-07-14 5522 1583844 1037 65425042 40.65 41.80 40.50 41.05 0.40 0.98% 41.05 90 41.10 1 5.36
2014-07-15 5522 1075992 763 44402464 41.05 41.50 41.00 41.50 0.45 1.1% 41.40 11 41.50 52 5.42
2014-07-16 5522 1241000 793 51496148 41.65 41.70 41.40 41.40 0.10 -0.24% 41.40 28 41.45 1 5.40
2014-07-17 5522 999707 593 41480089 41.45 41.65 41.35 41.40 0.00 0% 41.40 53 41.45 12 5.40
2014-07-18 5522 2041000 1016 85428196 41.60 42.25 41.45 42.20 0.80 1.93% 42.15 13 42.20 95 5.51
2014-07-21 5522 1167466 735 48919074 42.30 42.30 41.70 41.90 0.30 -0.71% 41.90 83 41.95 27 5.47
2014-07-22 5522 1230329 619 51288316 41.90 41.90 41.60 41.60 0.30 -0.72% 41.60 54 41.65 43 5.43
2014-07-24 5522 1203306 629 49068296 40.70 40.90 40.60 40.75 0.00 -2.04% 40.75 34 40.80 10 5.32
2014-07-25 5522 1157900 594 47246577 40.75 41.00 40.60 40.80 0.05 0.12% 40.75 149 40.80 66 5.33
2014-07-28 5522 3848367 1996 161710983 41.30 42.60 41.05 42.00 1.20 2.94% 42.00 27 42.10 19 5.48
2014-07-29 5522 2601517 1403 109816883 42.70 42.70 41.80 41.90 0.10 -0.24% 41.90 24 41.95 7 5.47
2014-07-30 5522 1699171 975 71835404 42.00 42.40 41.90 42.40 0.50 1.19% 42.35 125 42.40 115 5.54
2014-07-31 5522 1009710 647 42612982 42.40 42.45 42.05 42.30 0.10 -0.24% 42.25 3 42.30 8 5.52
2014-08-01 5522 974367 530 40997004 42.30 42.30 42.00 42.00 0.30 -0.71% 42.00 79 42.05 23 5.48
2014-08-04 5522 1474726 852 60886228 42.00 42.00 41.00 41.45 0.55 -1.31% 41.30 22 41.45 5 5.41
2014-08-05 5522 1229981 840 50271671 41.55 41.55 40.75 40.85 0.60 -1.45% 40.80 54 40.85 84 5.33
2014-08-06 5522 613363 404 24988686 40.85 41.00 40.50 40.75 0.10 -0.24% 40.70 10 40.75 22 5.32
2014-08-07 5522 478349 313 19556185 41.00 41.20 40.75 40.80 0.05 0.12% 40.80 5 40.85 2 5.33
2014-08-08 5522 640659 367 26043336 41.00 41.00 40.45 40.80 0.00 0% 40.70 11 40.80 45 5.33
2014-08-11 5522 913236 630 37601663 40.85 41.40 40.85 41.00 0.20 0.49% 41.00 31 41.15 16 5.35
2014-08-12 5522 528191 411 21516031 41.00 41.00 40.60 40.65 0.35 -0.85% 40.60 34 40.70 15 5.31
2014-08-13 5522 536198 385 21910887 40.70 41.00 40.70 40.75 0.10 0.25% 40.75 43 40.85 1 5.32
2014-08-14 5522 447018 335 18275697 41.00 41.00 40.75 40.90 0.15 0.37% 40.85 15 40.90 8 5.34
2014-08-15 5522 571282 343 23166731 40.75 40.80 40.50 40.50 0.40 -0.98% 40.50 44 40.60 14 7.94
2014-08-18 5522 717260 439 28801491 40.40 40.40 40.00 40.20 0.30 -0.74% 40.20 3 40.25 6 7.88
2014-08-19 5522 716303 416 28977511 40.30 40.65 40.30 40.50 0.30 0.75% 40.50 27 40.55 1 7.94
2014-08-20 5522 712110 485 29001987 40.50 40.95 40.50 40.95 0.45 1.11% 40.80 1 40.95 32 8.03
2014-08-21 5522 559251 422 22793275 41.00 41.05 40.35 41.05 0.10 0.24% 41.00 1 41.10 31 8.05
2014-08-22 5522 1655546 1246 68591967 41.05 41.80 41.00 41.80 0.75 1.83% 41.75 1 41.80 24 8.20
2014-08-25 5522 698107 495 29023701 41.75 41.80 41.40 41.55 0.25 -0.6% 41.55 14 41.60 3 8.15
2014-08-26 5522 532585 403 21934345 41.30 41.45 40.95 41.25 0.30 -0.72% 41.20 5 41.25 9 8.09
2014-08-27 5522 1108169 895 45864752 41.25 41.60 41.20 41.45 0.20 0.48% 41.40 2 41.45 190 8.13
2014-08-28 5522 598654 413 24760491 41.50 41.50 41.20 41.50 0.05 0.12% 41.40 2 41.50 23 8.14
2014-08-29 5522 597012 350 24692748 41.50 41.50 41.15 41.50 0.00 0% 41.45 4 41.50 120 8.14
2014-09-01 5522 404282 332 16699436 41.50 41.50 41.15 41.40 0.10 -0.24% 41.30 7 41.40 17 8.12
2014-09-02 5522 401324 301 16579576 41.40 41.45 41.20 41.20 0.20 -0.48% 41.20 18 41.25 1 8.08
2014-09-03 5522 527930 351 21782217 41.20 41.40 41.15 41.15 0.05 -0.12% 41.15 4 41.25 1 8.07
2014-09-04 5522 349233 240 14365536 41.15 41.20 41.10 41.10 0.05 -0.12% 41.10 13 41.20 8 8.06
2014-09-05 5522 653493 398 26853184 41.10 41.35 41.00 41.20 0.10 0.24% 41.15 1 41.20 16 8.08
2014-09-09 5522 528922 339 21681703 41.15 41.20 40.85 40.85 0.35 -0.85% 40.85 38 40.95 2 8.01
2014-09-10 5522 742761 503 30161322 40.85 40.85 40.45 40.70 0.15 -0.37% 40.65 2 40.70 36 7.98
2014-09-11 5522 540627 366 22006993 40.70 40.85 40.60 40.75 0.05 0.12% 40.65 4 40.75 35 7.99
2014-09-12 5522 994100 746 40029899 40.75 40.75 40.15 40.40 0.35 -0.86% 40.30 10 40.40 14 7.92
2014-09-15 5522 612100 390 24642934 40.35 40.35 40.10 40.35 0.05 -0.12% 40.20 22 40.35 14 7.91
2014-09-16 5522 954156 636 38206468 40.20 40.35 39.95 39.95 0.40 -0.99% 39.95 10 40.00 10 7.83
2014-09-17 5522 1710866 1188 67352927 39.90 40.00 39.05 39.15 0.80 -2% 39.15 18 39.20 4 7.68
2014-09-18 5522 1065928 680 41623173 39.15 39.40 38.85 38.90 0.25 -0.64% 38.85 124 38.95 4 7.63
2014-09-19 5522 1430702 923 55157143 38.90 39.05 38.30 38.30 0.60 -1.54% 38.30 159 38.40 1 7.51
2014-09-22 5522 1536712 1003 58314246 38.30 38.45 37.75 37.80 0.50 -1.31% 37.80 53 37.90 11 7.41
2014-09-23 5522 771106 530 29067028 37.80 37.80 37.55 37.70 0.10 -0.26% 37.70 22 37.75 1 7.39
2014-09-24 5522 875806 575 33442881 37.70 38.50 37.70 38.15 0.45 1.19% 38.15 49 38.20 2 7.48
2014-09-25 5522 1140331 736 42965661 38.20 38.25 37.30 37.50 0.65 -1.7% 37.50 14 37.55 13 7.35
2014-09-26 5522 917540 515 34078704 37.00 37.30 37.00 37.05 0.45 -1.2% 37.05 32 37.15 3 7.26
2014-09-29 5522 1693635 1010 61590513 37.05 37.10 36.10 36.10 0.95 -2.56% 36.10 71 36.15 39 7.08
2014-09-30 5522 1750474 1061 62106304 36.00 36.10 35.05 35.85 0.25 -0.69% 35.80 4 35.85 3 7.03
2014-10-01 5522 1219718 795 43131451 35.20 35.70 35.10 35.70 0.15 -0.42% 35.60 5 35.70 13 7.00
2014-10-02 5522 1099077 771 38728633 35.20 35.35 35.10 35.20 0.50 -1.4% 35.20 20 35.25 11 6.90
2014-10-03 5522 1275512 850 44820974 35.20 35.50 34.80 35.45 0.25 0.71% 35.45 21 35.50 14 6.95
2014-10-06 5522 931214 652 32563256 35.40 35.40 34.90 35.00 0.45 -1.27% 35.00 3 35.15 7 6.86
2014-10-07 5522 1044184 706 36177948 34.80 34.90 34.50 34.50 0.50 -1.43% 34.50 86 34.65 7 6.76
2014-10-08 5522 1305156 922 45703121 34.20 35.50 34.15 35.05 0.55 1.59% 35.05 14 35.10 2 6.87
2014-10-09 5522 803150 507 28212081 35.15 35.40 35.00 35.15 0.10 0.29% 35.15 4 35.20 27 6.89
2014-10-13 5522 1829793 1187 62436262 35.00 35.00 33.70 33.70 1.45 -4.13% 33.70 96 33.90 5 6.61
2014-10-14 5522 992839 630 32935159 33.00 33.45 33.00 33.15 0.55 -1.63% 33.15 5 33.20 3 6.50
2014-10-15 5522 1666794 1093 54655952 33.15 33.20 32.25 32.45 0.70 -2.11% 32.45 12 32.50 1 6.36
2014-10-16 5522 2030295 1225 63999040 32.25 32.25 30.70 31.80 0.65 -2% 31.80 126 31.85 11 6.24
2014-10-17 5522 6657482 1554 199851299 31.50 31.80 29.60 29.60 2.20 -6.92% 0.00 0 29.60 2502 5.80
2014-10-20 5522 3260951 1704 100817504 30.50 31.20 30.50 30.90 1.30 4.39% 30.90 125 30.95 1 6.06
2014-10-21 5522 1068530 680 32962936 30.90 31.05 30.75 30.80 0.10 -0.32% 30.80 47 31.00 3 6.04
2014-10-22 5522 1999000 1296 61281999 31.00 31.10 30.40 30.55 0.25 -0.81% 30.55 68 30.70 6 5.99
2014-10-23 5522 1610066 1047 49417996 30.40 30.95 30.40 30.90 0.35 1.15% 30.90 213 30.95 19 6.06
2014-10-24 5522 3003189 1815 90498255 30.90 30.95 29.65 29.90 1.00 -3.24% 29.90 33 30.00 44 5.86
2014-10-27 5522 1990044 1028 58988257 30.00 30.00 29.50 29.50 0.40 -1.34% 29.50 75 29.60 6 5.78
2014-10-28 5522 2710666 1960 80255509 29.65 29.85 29.50 29.55 0.05 0.17% 29.55 47 29.60 39 5.79
2014-10-29 5522 2186994 1667 65607567 29.70 30.45 29.65 30.30 0.75 2.54% 30.30 69 30.35 1 5.94
2014-10-30 5522 1756821 1290 52583884 30.05 30.10 29.70 30.10 0.20 -0.66% 30.05 1 30.10 3 5.90
2014-10-31 5522 1992600 1350 59687657 30.00 30.20 29.85 30.10 0.00 0% 30.00 25 30.10 78 5.90
2014-11-03 5522 2953305 1873 90921874 30.30 31.45 29.90 31.30 1.20 3.99% 31.30 84 31.35 203 6.14
2014-11-04 5522 2916823 1584 92362805 31.50 31.95 31.25 31.60 0.30 0.96% 31.55 27 31.60 72 6.20
2014-11-05 5522 1696132 990 53808777 32.10 32.10 31.30 31.65 0.05 0.16% 31.55 2 31.65 105 6.21
2014-11-06 5522 2792907 1720 86463762 31.90 31.90 30.40 30.45 1.20 -3.79% 30.45 13 30.50 5 5.97
2014-11-07 5522 2284320 892 73484113 30.65 32.55 30.65 32.55 2.10 6.9% 32.55 1656 0.00 0 6.38
2014-11-10 5522 6187681 3020 209154396 32.95 34.45 32.75 34.15 1.60 4.92% 34.15 360 34.20 5 6.70
2014-11-11 5522 3406730 1658 118109818 34.60 35.00 34.20 34.50 0.35 1.02% 34.45 32 34.50 8 6.76
2014-11-12 5522 1322220 857 44821618 34.50 34.50 33.65 33.90 0.60 -1.74% 33.85 5 33.90 14 6.65
2014-11-13 5522 1576815 852 53097436 33.90 34.25 33.25 34.25 0.35 1.03% 34.20 7 34.25 1 6.72
2014-11-14 5522 1108550 685 37721586 34.40 34.50 33.60 34.05 0.20 -0.58% 34.00 2 34.05 39 6.68
2014-11-17 5522 1505500 788 50458574 34.30 34.40 33.15 33.15 0.90 -2.64% 33.15 162 33.25 8 6.81
2014-11-18 5522 880884 532 29289063 33.40 33.60 32.90 33.00 0.15 -0.45% 33.00 31 33.05 1 6.78
2014-11-19 5522 1061049 493 35331629 33.40 33.55 33.05 33.20 0.20 0.61% 33.20 88 33.35 36 6.82
2014-11-20 5522 691546 446 23068194 33.60 33.60 33.10 33.60 0.40 1.2% 33.50 2 33.60 69 6.90
2014-11-21 5522 1777246 848 60876087 34.00 34.45 33.70 34.35 0.75 2.23% 34.35 8 34.40 15 7.05
2014-11-24 5522 1272659 655 43524835 34.50 34.60 33.80 33.90 0.45 -1.31% 33.90 6 34.00 18 6.96
2014-11-25 5522 2002797 579 68648392 33.90 34.50 33.60 34.40 0.50 1.47% 34.40 1 34.45 45 7.06
2014-11-26 5522 512732 301 17509811 34.40 34.40 34.05 34.05 0.35 -1.02% 34.05 92 34.20 3 6.99
2014-11-27 5522 1230200 656 42272859 34.35 34.70 33.95 34.45 0.40 1.17% 34.45 45 34.50 2 7.07
2014-11-28 5522 2344245 1223 81893525 34.75 35.20 34.40 34.95 0.50 1.45% 34.90 160 34.95 55 7.18
2014-12-01 5522 2405953 1193 83706231 33.40 35.60 33.40 35.05 0.10 0.29% 35.00 7 35.05 7 7.20
2014-12-02 5522 3677249 1539 136441937 35.90 37.50 35.50 37.50 2.45 6.99% 37.50 1915 0.00 0 7.70
2014-12-03 5522 8057028 3982 315424002 38.50 39.85 38.50 39.55 2.05 5.47% 39.55 111 39.60 7 8.12
2014-12-04 5522 3967165 2147 152128038 39.65 39.85 37.80 37.80 1.75 -4.42% 37.75 53 37.80 1 7.76
2014-12-05 5522 1838429 1065 70617665 37.80 38.75 37.75 38.40 0.60 1.59% 38.40 81 38.45 1 7.89
2014-12-08 5522 1457200 766 55767989 38.80 38.90 37.95 37.95 0.45 -1.17% 37.95 11 38.10 10 7.79
2014-12-09 5522 733483 411 27878304 37.80 38.30 37.75 37.95 0.00 0% 37.90 28 37.95 1 7.79
2014-12-10 5522 1224890 876 46709383 38.20 38.65 37.75 37.80 0.15 -0.4% 37.80 2 37.85 3 7.76
2014-12-11 5522 1226436 623 45725532 37.70 37.80 37.00 37.00 0.80 -2.12% 37.00 34 37.25 3 7.60
2014-12-12 5522 171000 130 5334750 31.20 31.35 31.05 37.10 0.05 0.27% 31.10 78 31.15 3 36.22
2014-12-15 5522 1235600 728 45535307 37.00 37.30 36.50 36.65 0.45 -1.21% 36.65 5 36.70 1 7.53
2014-12-16 5522 1675239 944 62594604 36.65 37.90 36.65 36.85 0.20 0.55% 36.85 48 37.00 24 7.57
2014-12-17 5522 1158188 769 42852585 37.30 37.40 36.80 36.80 0.05 -0.14% 36.80 28 37.00 17 7.56
2014-12-18 5522 1147200 703 42116468 37.50 37.50 36.40 36.60 0.20 -0.54% 36.60 22 36.65 13 7.52
2014-12-19 5522 755500 487 28001150 37.00 37.25 36.85 37.20 0.60 1.64% 37.05 1 37.20 89 7.64
2014-12-22 5522 533290 316 19805663 37.35 37.50 36.95 36.95 0.25 -0.67% 36.95 41 37.00 3 7.59
2014-12-23 5522 329090 196 12217342 37.00 37.20 37.00 37.15 0.20 0.54% 37.10 30 37.15 11 7.63
2014-12-24 5522 462350 308 17226120 37.15 37.45 37.15 37.30 0.15 0.4% 37.30 15 37.35 22 7.66
2014-12-25 5522 320535 207 11934874 37.30 37.40 37.15 37.15 0.15 -0.4% 37.15 31 37.25 6 7.63
2014-12-26 5522 1162596 697 44195667 37.15 38.70 37.10 38.10 0.95 2.56% 38.05 9 38.10 22 7.82
2014-12-27 5522 191410 136 7267049 38.45 38.45 37.80 37.80 0.30 -0.79% 37.80 21 38.05 1 7.76
2014-12-29 5522 637135 471 24286630 38.00 38.25 37.90 38.15 0.35 0.93% 38.00 6 38.15 14 7.83
2014-12-30 5522 444010 315 16843075 38.50 38.50 37.70 37.85 0.30 -0.79% 37.80 5 37.85 9 7.77
2014-12-31 5522 391754 238 14797301 37.90 38.00 37.60 37.75 0.10 -0.26% 37.75 1 37.80 23 7.75