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　　　　37.30
0
0%		36.65
-0.65
-1.74%		36.30
-0.35
-0.95%		36.60
0.3
0.83%		36.40
-0.2
-0.55%		 　37.50
1.1
3.02%		38.00
0.5
1.33%		37.10
-0.9
-2.37%		37.00
-0.1
-0.27%		36.45
-0.55
-1.49%		 　34.90
-1.55
-4.25%		35.70
0.8
2.29%		36.35
0.65
1.82%		37.50
1.15
3.16%		37.45
-0.05
-0.13%		 　37.15
-0.3
-0.8%		37.50
0.35
0.94%		37.35
-0.15
-0.4%		37.50
0.15
0.4%		37.00
-0.5
-1.33%		 36.85
2 月　37.20
0.2
0.54%		37.10
-0.1
-0.27%		37.45
0.35
0.94%		37.80
0.35
0.93%		38.30
0.5
1.32%		 　37.75
-0.55
-1.44%		37.45
-0.3
-0.79%		37.00
-0.45
-1.2%		37.50
0.5
1.35%		38.45
0.95
2.53%		 　　　　　　　　　38.15
-0.3
-0.78%		37.90
-0.25
-0.66%		37.50
-0.4
-1.06%		 37.37
3 月　36.40
-1.1
-2.93%		34.75
-1.65
-4.53%		35.25
0.5
1.44%		36.30
1.05
2.98%		36.10
-0.2
-0.55%		 　37.05
0.95
2.63%		35.80
-1.25
-3.37%		35.65
-0.15
-0.42%		35.70
0.05
0.14%		35.65
-0.05
-0.14%		 　35.10
-0.55
-1.54%		35.00
-0.1
-0.28%		34.95
-0.05
-0.14%		34.70
-0.25
-0.72%		34.00
-0.7
-2.02%		 　34.55
0.55
1.62%		34.10
-0.45
-1.3%		33.85
-0.25
-0.73%		34.30
0.45
1.33%		34.15
-0.15
-0.44%		 　33.75
-0.4
-1.17%		36.10
2.35
6.96%		35.14
4 月36.20
0.1
0.28%		35.85
-0.35
-0.97%		 　　　35.85
0
0%		36.10
0.25
0.7%		36.20
0.1
0.28%		36.40
0.2
0.55%		 　37.55
1.15
3.16%		37.15
-0.4
-1.07%		36.60
-0.55
-1.48%		36.90
0.3
0.82%		36.10
-0.8
-2.17%		 　36.00
-0.1
-0.28%		35.65
-0.35
-0.97%		35.75
0.1
0.28%		36.15
0.4
1.12%		36.25
0.1
0.28%		 　37.20
0.95
2.62%		37.00
-0.2
-0.54%		36.85
-0.15
-0.41%		36.65
-0.2
-0.54%		 36.48
5 月　　　37.10
0.45
1.23%		37.25
0.15
0.4%		36.90
-0.35
-0.94%		37.20
0.3
0.81%		37.50
0.3
0.81%		 　37.80
0.3
0.8%		39.25
1.45
3.84%		40.50
1.25
3.18%		39.65
-0.85
-2.1%		39.65
0
0%		 　39.20
-0.45
-1.13%		40.50
1.3
3.32%		40.25
-0.25
-0.62%		37.50
-2.75
-6.83%		38.35
0.85
2.27%		 　37.10
-1.25
-3.26%		36.40
-0.7
-1.89%		36.20
-0.2
-0.55%		36.45
0.25
0.69%		34.85
-1.6
-4.39%		 37.76
6 月35.20
0.35
1%		34.35
-0.85
-2.41%		34.30
-0.05
-0.15%		33.45
-0.85
-2.48%		33.70
0.25
0.75%		 　33.00
-0.7
-2.08%		33.40
0.4
1.21%		34.60
1.2
3.59%		33.90
-0.7
-2.02%		34.00
0.1
0.29%		 　33.80
-0.2
-0.59%		33.25
-0.55
-1.63%		32.35
-0.9
-2.71%		32.30
-0.05
-0.15%		 　　33.85
1.55
4.8%		33.70
-0.15
-0.44%		33.30
-0.4
-1.19%		33.35
0.05
0.15%		33.10
-0.25
-0.75%		 　32.45
-0.65
-1.96%		32.25
-0.2
-0.62%		 33.45
7 月33.10
0.85
2.64%		33.50
0.4
1.21%		33.65
0.15
0.45%		 　33.70
0.05
0.15%		33.80
0.1
0.3%		33.00
-0.8
-2.37%		33.95
0.95
2.88%		 　　34.45
0.5
1.47%		34.30
-0.15
-0.44%		34.60
0.3
0.87%		31.40
-3.2
-9.25%		31.10
-0.3
-0.96%		 　30.80
-0.3
-0.96%		30.65
-0.15
-0.49%		30.60
-0.05
-0.16%		30.75
0.15
0.49%		30.85
0.1
0.33%		 　29.95
-0.9
-2.92%		29.20
-0.75
-2.5%		29.30
0.1
0.34%		29.55
0.25
0.85%		29.65
0.1
0.34%		31.95
8 月 　29.20
-0.45
-1.52%		29.35
0.15
0.51%		30.00
0.65
2.21%		30.15
0.15
0.5%		30.15
0
0%		 　30.45
0.3
1%		30.40
-0.05
-0.16%		30.10
-0.3
-0.99%		30.05
-0.05
-0.17%		30.90
0.85
2.83%		 　31.30
0.4
1.29%		31.40
0.1
0.32%		30.55
-0.85
-2.71%		30.10
-0.45
-1.47%		29.45
-0.65
-2.16%		 　27.55
-1.9
-6.45%		29.05
1.5
5.44%		29.50
0.45
1.55%		29.90
0.4
1.36%		30.40
0.5
1.67%		 30.20
-0.2
-0.66%		29.96
9 月30.80
0.6
1.99%		31.20
0.4
1.3%		31.90
0.7
2.24%		32.05
0.15
0.47%		 　32.60
0.55
1.72%		32.95
0.35
1.07%		33.75
0.8
2.43%		34.50
0.75
2.22%		34.05
-0.45
-1.3%		 　34.10
0.05
0.15%		33.90
-0.2
-0.59%		36.30
2.4
7.08%		36.60
0.3
0.83%		35.85
-0.75
-2.05%		 　36.80
0.95
2.65%		36.40
-0.4
-1.09%		35.65
-0.75
-2.06%		35.90
0.25
0.7%		35.00
-0.9
-2.51%		 　　　34.70
-0.3
-0.86%		 34.33
10 月35.10
0.4
1.15%		35.20
0.1
0.28%		 　35.15
-0.05
-0.14%		35.25
0.1
0.28%		34.95
-0.3
-0.85%		35.05
0.1
0.29%		 　　36.00
0.95
2.71%		36.30
0.3
0.83%		36.45
0.15
0.41%		36.40
-0.05
-0.14%		36.00
-0.4
-1.1%		 　35.70
-0.3
-0.83%		36.20
0.5
1.4%		36.50
0.3
0.83%		36.55
0.05
0.14%		36.45
-0.1
-0.27%		 　36.80
0.35
0.96%		36.80
0
0%		37.90
1.1
2.99%		37.75
-0.15
-0.4%		37.50
-0.25
-0.66%		 36.16
11 月　36.60
-0.9
-2.4%		36.85
0.25
0.68%		37.55
0.7
1.9%		37.80
0.25
0.67%		37.15
-0.65
-1.72%		 　36.65
-0.5
-1.35%		36.25
-0.4
-1.09%		35.80
-0.45
-1.24%		36.25
0.45
1.26%		35.90
-0.35
-0.97%		 　35.60
-0.3
-0.84%		36.30
0.7
1.97%		36.40
0.1
0.28%		36.75
0.35
0.96%		35.95
-0.8
-2.18%		 　35.85
-0.1
-0.28%		35.20
-0.65
-1.81%		35.35
0.15
0.43%		35.50
0.15
0.42%		35.50
0
0%		 　35.00
-0.5
-1.41%		 36.1
12 月35.25
0.25
0.71%		35.55
0.3
0.85%		35.15
-0.4
-1.13%		34.50
-0.65
-1.85%		 　34.70
0.2
0.58%		34.10
-0.6
-1.73%		34.35
0.25
0.73%		34.40
0.05
0.15%		34.50
0.1
0.29%		 　34.85
0.35
1.01%		34.75
-0.1
-0.29%		34.90
0.15
0.43%		34.95
0.05
0.14%		35.05
0.1
0.29%		 　34.65
-0.4
-1.14%		34.75
0.1
0.29%		34.20
-0.55
-1.58%		34.55
0.35
1.02%		34.85
0.3
0.87%		 　34.75
-0.1
-0.29%		34.35
-0.4
-1.15%		34.55
0.2
0.58%		34.25
-0.3
-0.87%		34.7

說明:最高漲幅:7.08%最低跌幅:-9.25% 最高價:40.50最低價:27.55平均價:34.93,灰色底表示週末,漲145天(69.9)元,跌151天(-78.8)元,平盤7天
7%=2,5%=3,4%=2,3%=22,2%=16,1%=65,0%=42,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=15,-6%=30,-7%=30,-8%=68,

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
2015-01-05 5522 1048136 626 39280385 37.75 37.85 37.10 37.30 0.45 0% 37.30 30 37.35 26 7.66
2015-01-06 5522 1804625 1014 66350930 37.10 37.45 36.60 36.65 0.65 -1.74% 36.65 90 36.70 6 7.53
2015-01-07 5522 1226500 654 44731449 36.60 36.70 36.30 36.30 0.35 -0.95% 36.30 3 36.35 5 7.45
2015-01-08 5522 567595 356 20804006 36.45 36.85 36.30 36.60 0.30 0.83% 36.60 9 36.70 14 7.52
2015-01-09 5522 474731 334 17334765 36.70 36.90 36.40 36.40 0.20 -0.55% 36.40 3 36.55 2 7.47
2015-01-12 5522 1853841 986 69305721 37.00 37.75 36.80 37.50 1.10 3.02% 37.50 53 37.55 19 7.70
2015-01-13 5522 1285846 705 48779998 37.60 38.05 37.60 38.00 0.50 1.33% 37.95 4 38.00 23 7.80
2015-01-14 5522 1177004 699 43962099 37.80 37.80 37.10 37.10 0.90 -2.37% 37.10 76 37.15 24 7.62
2015-01-15 5522 1009696 545 37486305 37.10 37.30 36.90 37.00 0.10 -0.27% 36.95 22 37.00 55 7.60
2015-01-16 5522 1103199 769 40380500 37.00 37.00 36.35 36.45 0.55 -1.49% 36.40 33 36.50 18 7.48
2015-01-19 5522 2078301 1152 73297392 36.40 36.50 34.50 34.90 1.55 -4.25% 34.90 18 34.95 15 7.17
2015-01-20 5522 1193000 664 42265850 34.80 36.00 34.50 35.70 0.80 2.29% 35.65 52 35.70 3 7.33
2015-01-21 5522 1014202 701 36436340 35.70 36.50 35.20 36.35 0.65 1.82% 36.30 3 36.35 40 7.46
2015-01-22 5522 1594108 1018 59649542 37.45 37.55 37.05 37.50 1.15 3.16% 37.40 1 37.50 85 7.70
2015-01-23 5522 1284010 957 48130522 37.70 37.85 37.15 37.45 0.05 -0.13% 37.40 1 37.45 21 7.69
2015-01-26 5522 768613 469 28364640 37.10 37.15 36.50 37.15 0.30 -0.8% 37.15 2 37.20 60 7.63
2015-01-27 5522 647515 492 24191361 37.50 37.60 37.15 37.50 0.35 0.94% 37.40 3 37.50 55 7.70
2015-01-28 5522 524232 310 19601153 37.35 37.50 37.10 37.35 0.15 -0.4% 37.35 13 37.45 37 7.67
2015-01-29 5522 657369 444 24495961 37.30 37.50 37.00 37.50 0.15 0.4% 37.25 20 37.50 70 7.70
2015-01-30 5522 983316 569 36595972 37.70 37.75 37.00 37.00 0.50 -1.33% 37.00 69 37.20 1 7.60
2015-02-02 5522 374808 272 13943405 37.30 37.45 37.00 37.20 0.20 0.54% 37.15 1 37.20 23 7.64
2015-02-03 5522 512500 377 19122673 37.10 37.50 37.10 37.10 0.10 -0.27% 37.10 13 37.30 10 7.62
2015-02-04 5522 1100306 790 41162391 37.45 37.45 37.30 37.45 0.35 0.94% 37.45 4 37.50 121 7.69
2015-02-05 5522 1047674 713 39212640 37.15 37.80 37.10 37.80 0.35 0.93% 37.75 9 37.80 56 7.76
2015-02-06 5522 1658116 1042 63048462 37.80 38.30 37.60 38.30 0.50 1.32% 38.20 3 38.30 75 7.86
2015-02-09 5522 965100 803 36727600 38.30 38.40 37.75 37.75 0.55 -1.44% 37.75 4 38.00 5 7.75
2015-02-10 5522 630753 470 23637548 37.80 37.85 37.25 37.45 0.30 -0.79% 37.45 50 37.55 3 7.69
2015-02-11 5522 856208 455 31894516 37.30 37.50 37.00 37.00 0.45 -1.2% 37.00 100 37.20 3 7.60
2015-02-12 5522 430365 315 16066313 37.00 37.50 37.00 37.50 0.50 1.35% 37.40 2 37.50 9 7.70
2015-02-13 5522 2742200 1448 105242256 37.85 38.60 37.80 38.45 0.95 2.53% 38.40 20 38.45 33 7.90
2015-02-24 5522 1653345 1085 63549232 38.45 38.70 38.15 38.15 0.30 -0.78% 38.15 37 38.30 5 7.83
2015-02-25 5522 1054553 643 40003455 38.15 38.40 37.80 37.90 0.25 -0.66% 37.90 8 37.95 17 7.78
2015-02-26 5522 1342262 776 50615474 37.90 37.95 37.50 37.50 0.40 -1.06% 37.50 52 37.70 2 7.70
2015-03-02 5522 2812125 1772 103533325 37.50 37.50 36.40 36.40 1.10 -2.93% 36.35 59 36.40 9 7.47
2015-03-03 5522 4389216 2416 154203668 36.40 36.40 34.50 34.75 1.65 -4.53% 34.70 2 34.75 11 7.14
2015-03-04 5522 2236960 1373 78604989 34.75 35.30 34.75 35.25 0.50 1.44% 35.20 1 35.25 11 7.24
2015-03-05 5522 2164450 1624 78285292 35.40 36.85 35.25 36.30 1.05 2.98% 36.30 74 36.50 24 7.45
2015-03-06 5522 949486 544 34250615 36.30 36.30 35.70 36.10 0.20 -0.55% 36.10 7 36.15 2 7.41
2015-03-09 5522 1564491 1211 57437240 36.30 37.05 36.00 37.05 0.95 2.63% 37.00 1 37.05 34 7.61
2015-03-10 5522 1298005 934 46989230 37.05 37.10 35.80 35.80 1.25 -3.37% 35.80 43 35.90 2 7.35
2015-03-11 5522 1353365 1076 48393217 35.70 36.10 35.30 35.65 0.15 -0.42% 35.60 4 35.65 43 7.32
2015-03-12 5522 666790 519 23801782 35.50 35.90 35.40 35.70 0.05 0.14% 35.70 29 35.75 96 7.33
2015-03-13 5522 924334 649 32931405 35.70 35.90 35.40 35.65 0.05 -0.14% 35.65 4 35.70 102 7.32
2015-03-16 5522 1285801 917 45222844 35.40 35.40 35.05 35.10 0.55 -1.54% 35.10 54 35.20 29 7.21
2015-03-17 5522 1843098 1260 65069830 35.10 35.65 35.00 35.00 0.10 -0.28% 35.00 30 35.15 60 7.19
2015-03-18 5522 1587797 1021 55550352 35.00 35.15 34.90 34.95 0.05 -0.14% 34.90 67 34.95 4 7.18
2015-03-19 5522 1729939 1055 60186766 35.00 35.05 34.65 34.70 0.25 -0.72% 34.70 55 34.75 10 7.13
2015-03-20 5522 3508499 2021 120315265 34.70 34.75 34.00 34.00 0.70 -2.02% 34.00 167 34.15 64 6.98
2015-03-23 5522 1464632 894 50566627 34.60 34.80 34.10 34.55 0.55 1.62% 34.50 16 34.55 18 7.09
2015-03-24 5522 1108543 811 37897372 34.55 34.65 34.10 34.10 0.45 -1.3% 34.10 110 34.20 2 7.00
2015-03-25 5522 1806593 1244 61288009 34.00 34.25 33.80 33.85 0.25 -0.73% 33.85 13 33.95 3 6.95
2015-03-26 5522 1565428 1142 53334197 33.75 34.30 33.75 34.30 0.45 1.33% 34.15 33 34.30 96 7.04
2015-03-27 5522 1436285 908 48955325 34.30 34.30 34.00 34.15 0.15 -0.44% 34.10 2 34.15 14 7.01
2015-03-30 5522 1613090 1023 54450560 34.15 34.15 33.55 33.75 0.40 -1.17% 33.70 6 33.75 24 6.93
2015-03-31 5522 5344063 1887 192728621 36.10 36.10 35.75 36.10 2.35 6.96% 36.10 1975 0.00 0 7.41
2015-04-01 5522 4176750 2172 151658419 36.10 36.65 35.85 36.20 0.10 0.28% 36.20 17 36.25 28 6.04
2015-04-02 5522 1953303 1109 70253963 36.20 36.35 35.70 35.85 0.35 -0.97% 35.85 86 35.90 3 5.98
2015-04-07 5522 1990594 1197 71169150 36.00 36.35 35.50 35.85 0.00 0% 35.80 32 35.85 8 5.98
2015-04-08 5522 2489026 1441 89734637 36.00 36.40 35.85 36.10 0.25 0.7% 36.05 60 36.10 21 6.03
2015-04-09 5522 1628461 916 58713807 36.10 36.20 35.90 36.20 0.10 0.28% 36.10 15 36.20 134 6.04
2015-04-10 5522 1883001 1076 68494337 36.60 36.65 36.25 36.40 0.20 0.55% 36.35 25 36.40 8 6.08
2015-04-13 5522 2923730 1448 107992655 36.60 37.60 36.40 37.55 1.15 3.16% 37.50 51 37.55 1 6.27
2015-04-14 5522 1697342 989 63147838 37.55 37.55 37.05 37.15 0.40 -1.07% 37.15 4 37.20 76 6.20
2015-04-15 5522 2371680 1387 87189660 37.00 37.05 36.60 36.60 0.55 -1.48% 36.60 10 36.70 30 6.11
2015-04-16 5522 2855189 1737 103842281 36.00 37.15 35.10 36.90 0.30 0.82% 36.85 8 36.90 2 6.16
2015-04-17 5522 2739801 1587 98756609 36.30 36.35 35.85 36.10 0.80 -2.17% 36.00 1 36.10 9 6.03
2015-04-20 5522 2135630 1198 76252762 35.70 36.00 35.35 36.00 0.10 -0.28% 35.95 4 36.00 64 6.01
2015-04-21 5522 1622367 1139 57943586 36.00 36.00 35.50 35.65 0.35 -0.97% 35.65 45 35.70 33 5.95
2015-04-22 5522 1771792 1166 62997021 35.50 35.95 35.15 35.75 0.10 0.28% 35.75 8 35.80 94 5.97
2015-04-23 5522 2491372 1533 89114493 35.30 36.50 35.20 36.15 0.40 1.12% 36.05 2 36.15 51 6.04
2015-04-24 5522 2926619 2136 106084186 36.00 36.60 35.90 36.25 0.10 0.28% 36.20 13 36.25 44 6.05
2015-04-27 5522 3742526 2239 137972062 36.30 37.50 36.20 37.20 0.95 2.62% 37.20 15 37.25 53 6.21
2015-04-28 5522 2734836 1775 101138332 37.50 37.50 36.45 37.00 0.20 -0.54% 36.95 10 37.00 72 6.18
2015-04-29 5522 1883670 1463 69704136 36.50 37.40 36.50 36.85 0.15 -0.41% 36.80 26 36.85 20 6.15
2015-04-30 5522 2555333 1376 94064984 36.90 37.00 36.60 36.65 0.20 -0.54% 36.65 51 36.80 1 6.12
2015-05-04 5522 2151116 1269 79761041 37.00 37.20 36.85 37.10 0.45 1.23% 37.05 84 37.10 60 6.19
2015-05-05 5522 1593827 1047 59267510 37.30 37.30 37.00 37.25 0.15 0.4% 37.20 8 37.25 19 6.22
2015-05-06 5522 2425425 1642 89036425 37.00 37.10 36.50 36.90 0.35 -0.94% 36.85 8 36.90 15 6.16
2015-05-07 5522 2541169 1675 94048233 36.80 37.20 36.50 37.20 0.30 0.81% 37.15 2 37.20 37 6.21
2015-05-08 5522 2421551 1328 90371307 36.80 37.50 36.80 37.50 0.30 0.81% 37.45 2 37.50 134 6.26
2015-05-11 5522 2699740 1775 101938066 37.55 38.00 37.20 37.80 0.30 0.8% 37.75 26 37.80 6 6.31
2015-05-12 5522 4882252 2871 189819702 38.00 39.50 37.85 39.25 1.45 3.84% 39.20 154 39.25 31 6.55
2015-05-13 5522 7208165 3979 284779830 38.45 40.50 38.20 40.50 1.25 3.18% 40.45 20 40.50 48 6.76
2015-05-14 5522 5738572 3402 228861972 40.00 40.15 39.50 39.65 0.85 -2.1% 39.65 71 39.80 2 6.62
2015-05-15 5522 1877108 1295 74538389 39.90 40.00 39.50 39.65 0.00 0% 39.65 14 39.70 8 6.62
2015-05-18 5522 1287652 831 50660738 39.65 39.85 39.05 39.20 0.45 -1.13% 39.15 29 39.25 67 6.21
2015-05-19 5522 3538718 2180 142337236 39.10 40.75 39.10 40.50 1.30 3.32% 40.45 4 40.50 105 6.42
2015-05-20 5522 3879831 2264 156274952 40.50 40.80 40.00 40.25 0.25 -0.62% 40.20 50 40.25 32 6.38
2015-05-21 5522 6826422 3622 258091226 37.80 38.65 37.45 37.50 2.75 -6.83% 37.45 108 37.50 14 5.94
2015-05-22 5522 4339055 2258 164132002 37.60 38.45 37.00 38.35 0.85 2.27% 38.30 32 38.35 51 6.08
2015-05-25 5522 2040499 1132 76231612 38.35 38.35 37.05 37.10 1.25 -3.26% 37.10 27 37.15 20 5.88
2015-05-26 5522 4424055 2472 162078393 37.30 37.50 36.40 36.40 0.70 -1.89% 36.40 85 36.50 6 5.77
2015-05-27 5522 4489721 2488 164884917 36.40 37.50 35.55 36.20 0.20 -0.55% 36.20 33 36.50 1 5.74
2015-05-28 5522 3355846 2463 122620376 36.40 36.95 36.00 36.45 0.25 0.69% 36.40 11 36.45 30 5.78
2015-05-29 5522 49618621 6305 1758254283 36.50 36.65 34.80 34.85 1.60 -4.39% 34.85 180 35.00 12 5.52
2015-06-01 5522 4636664 2692 164426064 35.40 35.95 35.05 35.20 0.35 1% 35.20 41 35.30 28 5.58
2015-06-02 5522 4506901 2736 155906973 35.30 35.30 34.30 34.35 0.85 -2.41% 34.35 45 34.40 44 5.44
2015-06-03 5522 3248406 2039 110875621 34.35 34.50 33.85 34.30 0.05 -0.15% 34.30 32 34.35 30 5.44
2015-06-04 5522 6632694 3588 224917246 34.10 34.50 33.45 33.45 0.85 -2.48% 33.45 117 33.50 26 5.30
2015-06-05 5522 3161500 1710 106430600 33.45 34.05 33.45 33.70 0.25 0.75% 33.70 7 33.75 1 5.34
2015-06-08 5522 3176002 1665 104276765 33.70 33.85 32.15 33.00 0.70 -2.08% 32.95 45 33.00 1 5.23
2015-06-09 5522 3398430 1814 114494960 33.50 34.35 33.20 33.40 0.40 1.21% 33.40 75 33.45 32 5.29
2015-06-10 5522 2566264 1419 88316627 33.80 34.70 33.70 34.60 1.20 3.59% 34.60 26 34.65 3 5.48
2015-06-11 5522 3905597 2402 133323051 34.85 34.85 33.60 33.90 0.70 -2.02% 33.90 134 34.00 10 5.37
2015-06-12 5522 1856068 1257 63558863 34.10 34.60 34.00 34.00 0.10 0.29% 34.00 195 34.10 2 5.39
2015-06-15 5522 1613630 1092 54674152 34.00 34.20 33.65 33.80 0.20 -0.59% 33.80 23 33.85 1 5.36
2015-06-16 5522 1887642 1260 62865087 33.45 33.75 33.00 33.25 0.55 -1.63% 33.25 9 33.40 8 5.27
2015-06-17 5522 4816710 2792 157039685 33.05 33.25 32.25 32.35 0.90 -2.71% 32.35 52 32.40 2 5.13
2015-06-18 5522 2127807 1445 68791826 32.35 32.75 32.05 32.30 0.05 -0.15% 32.30 13 32.50 1 5.12
2015-06-22 5522 2139628 1323 71397806 32.90 33.95 32.60 33.85 1.55 4.8% 33.85 29 33.90 20 5.36
2015-06-23 5522 1996836 1011 67079915 33.90 34.05 33.35 33.70 0.15 -0.44% 33.60 8 33.70 321 5.34
2015-06-24 5522 1337838 817 44607887 33.70 33.80 33.20 33.30 0.40 -1.19% 33.30 13 33.35 10 5.28
2015-06-25 5522 1320566 903 44196130 33.30 33.65 33.30 33.35 0.05 0.15% 33.35 18 33.40 2 5.29
2015-06-26 5522 2023551 1322 67345474 33.35 33.60 33.10 33.10 0.25 -0.75% 33.10 37 33.20 1 5.25
2015-06-29 5522 3282990 2268 106480070 32.90 32.90 32.15 32.45 0.65 -1.96% 32.40 2 32.45 5 5.14
2015-06-30 5522 2708599 1720 87470656 32.30 32.40 32.20 32.25 0.20 -0.62% 32.25 108 32.40 22 5.11
2015-07-01 5522 1558982 941 51522249 32.50 33.35 32.45 33.10 0.85 2.64% 33.05 42 33.10 32 5.25
2015-07-02 5522 1190056 752 39727828 33.20 33.60 33.20 33.50 0.40 1.21% 33.50 14 33.55 21 5.31
2015-07-03 5522 1130610 733 37821106 33.50 33.70 33.05 33.65 0.15 0.45% 33.65 11 33.70 53 5.33
2015-07-06 5522 1172024 721 39546807 33.65 33.90 33.55 33.70 0.05 0.15% 33.70 4 33.75 12 5.34
2015-07-07 5522 2537800 895 85825478 33.70 34.00 33.70 33.80 0.10 0.3% 33.80 80 33.90 69 5.36
2015-07-08 5522 3281128 1283 109697249 33.90 33.95 32.50 33.00 0.80 -2.37% 33.00 84 33.15 20 5.23
2015-07-09 5522 3296828 1178 110045652 33.00 34.35 32.70 33.95 0.95 2.88% 33.90 3 33.95 4 5.38
2015-07-13 5522 2876508 1285 98743172 34.35 34.60 34.05 34.45 0.50 1.47% 34.40 7 34.45 9 5.46
2015-07-14 5522 2949982 1761 101614325 34.60 34.75 34.15 34.30 0.15 -0.44% 34.30 75 34.35 2 5.44
2015-07-15 5522 3984379 1803 137224265 34.50 34.70 34.05 34.60 0.30 0.87% 34.60 73 34.65 77 5.48
2015-07-16 5522 3170668 1621 99428851 31.50 31.60 31.20 31.40 0.00 -9.25% 31.40 21 31.45 11 4.98
2015-07-17 5522 1722525 1078 53847054 31.40 31.55 31.10 31.10 0.30 -0.96% 31.10 114 31.20 30 4.93
2015-07-20 5522 1156600 677 35853500 31.20 31.35 30.80 30.80 0.30 -0.96% 30.80 72 30.90 3 4.88
2015-07-21 5522 994000 540 30463100 30.80 30.90 30.55 30.65 0.15 -0.49% 30.65 21 30.70 9 4.86
2015-07-22 5522 1154850 873 35707614 30.60 31.20 30.60 30.60 0.05 -0.16% 30.60 100 30.65 5 4.85
2015-07-23 5522 1399066 1028 42920886 30.60 30.80 30.60 30.75 0.15 0.49% 30.75 24 30.80 30 4.87
2015-07-24 5522 966604 665 29709762 30.75 31.00 30.60 30.85 0.10 0.33% 30.80 5 30.85 99 4.89
2015-07-27 5522 1338881 770 40396056 30.80 30.85 29.50 29.95 0.90 -2.92% 29.90 39 30.00 6 4.75
2015-07-28 5522 2521022 1541 73933347 29.75 29.75 29.05 29.20 0.75 -2.5% 29.15 66 29.20 5 4.63
2015-07-29 5522 1147192 786 33635743 29.50 29.70 29.10 29.30 0.10 0.34% 29.30 59 29.35 21 4.64
2015-07-30 5522 1138500 743 33857900 29.30 30.10 29.25 29.55 0.25 0.85% 29.55 23 29.60 8 4.68
2015-07-31 5522 2162032 986 63947596 29.35 29.85 29.15 29.65 0.10 0.34% 29.65 151 29.70 56 4.70
2015-08-03 5522 1154850 751 33881859 29.50 29.65 29.15 29.20 0.45 -1.52% 29.20 36 29.30 3 4.63
2015-08-04 5522 1098066 700 32144903 29.20 29.50 29.15 29.35 0.15 0.51% 29.35 4 29.40 7 4.65
2015-08-05 5522 1278914 1007 38192020 29.35 30.30 29.30 30.00 0.65 2.21% 29.95 1 30.00 8 4.75
2015-08-06 5522 940548 720 28387960 30.55 30.55 29.90 30.15 0.15 0.5% 30.15 29 30.20 6 4.78
2015-08-07 5522 820448 513 24581606 30.00 30.15 29.70 30.15 0.00 0% 30.10 26 30.15 61 4.78
2015-08-10 5522 815784 505 24573522 30.05 30.45 29.90 30.45 0.30 1% 30.40 3 30.45 17 4.83
2015-08-11 5522 998551 703 30339776 30.80 30.80 30.15 30.40 0.05 -0.16% 30.40 5 30.45 46 4.82
2015-08-12 5522 696208 404 20932760 30.40 30.40 29.85 30.10 0.30 -0.99% 30.05 6 30.10 6 4.77
2015-08-13 5522 654199 384 19667239 29.85 30.20 29.85 30.05 0.05 -0.17% 30.05 8 30.10 6 4.76
2015-08-14 5522 1794000 1128 55617000 30.80 31.35 30.65 30.90 0.85 2.83% 30.85 51 30.90 1 4.90
2015-08-17 5522 1430487 823 44687888 31.00 31.45 30.95 31.30 0.40 1.29% 31.30 29 31.35 20 3.65
2015-08-18 5522 1073264 743 33624577 31.50 31.60 31.10 31.40 0.10 0.32% 31.25 34 31.40 7 3.66
2015-08-19 5522 1950749 1267 60258642 31.45 31.50 30.50 30.55 0.85 -2.71% 30.55 5 30.60 4 3.56
2015-08-20 5522 1571243 931 47330448 30.20 30.55 29.75 30.10 0.45 -1.47% 30.10 7 30.25 6 3.51
2015-08-21 5522 1368358 929 40236066 29.50 29.65 29.25 29.45 0.65 -2.16% 29.45 200 29.50 11 3.43
2015-08-24 5522 2864420 1574 79317278 29.00 29.00 26.80 27.55 1.90 -6.45% 27.55 69 27.65 2 3.21
2015-08-25 5522 2248358 1359 62532668 26.60 29.05 26.60 29.05 1.50 5.44% 29.05 62 29.10 55 3.39
2015-08-26 5522 1472124 743 43027320 28.80 29.75 28.60 29.50 0.45 1.55% 29.50 31 29.60 13 3.44
2015-08-27 5522 1536853 696 45905600 29.60 30.05 29.60 29.90 0.40 1.36% 29.85 91 29.90 21 3.48
2015-08-28 5522 1628919 715 49399839 30.15 30.55 30.00 30.40 0.50 1.67% 30.40 10 30.50 16 3.54
2015-08-31 5522 1666360 817 50573479 30.45 30.60 30.20 30.20 0.20 -0.66% 30.20 8 30.40 42 3.52
2015-09-01 5522 1981868 984 60967478 30.40 31.15 30.30 30.80 0.60 1.99% 30.75 22 30.80 24 3.59
2015-09-02 5522 2348359 1041 72717039 30.30 31.30 30.30 31.20 0.40 1.3% 31.20 40 31.25 4 3.64
2015-09-03 5522 2141540 963 68057680 31.35 32.10 31.30 31.90 0.70 2.24% 31.90 21 31.95 10 3.72
2015-09-04 5522 1934911 1188 62199746 32.00 32.35 31.95 32.05 0.15 0.47% 32.05 63 32.10 9 3.74
2015-09-07 5522 1795646 1143 58321189 32.30 32.75 32.10 32.60 0.55 1.72% 32.55 10 32.60 72 3.80
2015-09-08 5522 1606832 956 52694606 32.65 33.00 32.50 32.95 0.35 1.07% 32.90 62 32.95 16 3.84
2015-09-09 5522 2225973 1293 74781035 33.35 33.85 33.35 33.75 0.80 2.43% 33.75 7 33.80 221 3.93
2015-09-10 5522 2360969 1351 80664330 33.80 34.70 33.50 34.50 0.75 2.22% 34.50 73 34.55 22 4.02
2015-09-11 5522 1939870 1182 66163130 34.50 34.75 33.55 34.05 0.45 -1.3% 34.00 14 34.05 5 3.97
2015-09-14 5522 1185766 740 40408869 34.25 34.35 33.85 34.10 0.05 0.15% 34.00 33 34.10 9 3.97
2015-09-15 5522 688330 533 23361770 34.10 34.15 33.70 33.90 0.20 -0.59% 33.90 24 33.95 13 3.95
2015-09-16 5522 5765841 2993 204802505 34.50 36.45 34.25 36.30 2.40 7.08% 36.25 1 36.30 166 4.23
2015-09-17 5522 4904645 2250 179400853 36.95 37.00 36.30 36.60 0.30 0.83% 36.55 1 36.60 42 4.27
2015-09-18 5522 7453650 2319 270596457 36.35 37.00 35.80 35.85 0.75 -2.05% 35.80 21 35.85 213 4.18
2015-09-21 5522 3149466 1486 113507050 35.85 36.80 35.50 36.80 0.95 2.65% 36.50 2 36.80 10 4.29
2015-09-22 5522 2845054 1654 105360213 36.80 37.40 36.40 36.40 0.40 -1.09% 36.40 69 36.50 21 4.24
2015-09-23 5522 1961354 1271 70288663 36.05 36.20 35.60 35.65 0.75 -2.06% 35.60 46 35.65 6 4.16
2015-09-24 5522 2923700 1716 105396378 35.60 36.50 35.60 35.90 0.25 0.7% 35.90 147 36.00 3 4.18
2015-09-25 5522 2549296 1462 90529998 36.45 36.50 34.90 35.00 0.90 -2.51% 35.00 203 35.10 1 4.08
2015-09-30 5522 1699574 1029 59098081 34.30 35.10 34.30 34.70 0.30 -0.86% 34.70 4 34.80 12 4.04
2015-10-01 5522 1706870 939 60081684 34.65 35.60 34.65 35.10 0.40 1.15% 35.10 11 35.20 2 4.09
2015-10-02 5522 914440 687 32289038 35.10 35.50 35.00 35.20 0.10 0.28% 35.20 49 35.25 1 4.10
2015-10-05 5522 1997724 1046 69624342 35.40 35.40 34.60 35.15 0.05 -0.14% 35.10 2 35.15 48 4.10
2015-10-06 5522 1898240 975 66869224 35.15 35.35 35.05 35.25 0.10 0.28% 35.25 216 35.30 107 4.11
2015-10-07 5522 1002520 647 35028403 35.30 35.30 34.85 34.95 0.30 -0.85% 34.95 8 35.00 18 4.07
2015-10-08 5522 950369 698 33194465 35.15 35.15 34.75 35.05 0.10 0.29% 35.00 3 35.05 7 4.09
2015-10-12 5522 1877753 1196 67204158 35.45 36.00 35.30 36.00 0.95 2.71% 35.90 6 36.00 39 4.20
2015-10-13 5522 1795771 1125 65128684 36.25 36.50 36.10 36.30 0.30 0.83% 36.30 11 36.35 131 4.23
2015-10-14 5522 1725248 855 62634538 36.30 36.45 36.00 36.45 0.15 0.41% 36.35 13 36.45 100 4.25
2015-10-15 5522 1926497 1200 70243610 36.40 36.75 36.30 36.40 0.05 -0.14% 36.35 1 36.40 85 4.24
2015-10-16 5522 2860449 1218 103763702 36.50 36.60 36.00 36.00 0.40 -1.1% 36.00 37 36.15 57 4.20
2015-10-19 5522 1024453 715 36640614 36.15 36.30 35.60 35.70 0.30 -0.83% 35.65 4 35.75 33 4.16
2015-10-20 5522 1561867 988 56497395 36.00 36.45 36.00 36.20 0.50 1.4% 36.15 7 36.20 84 4.22
2015-10-21 5522 1899397 1198 69380739 36.50 36.70 36.40 36.50 0.30 0.83% 36.50 62 36.55 85 4.25
2015-10-22 5522 1009300 685 36954079 36.75 36.80 36.50 36.55 0.05 0.14% 36.55 147 36.60 42 4.26
2015-10-23 5522 1045171 697 38251080 36.85 36.85 36.45 36.45 0.10 -0.27% 36.45 21 36.55 1 4.25
2015-10-26 5522 1428016 915 52467734 36.70 36.80 36.65 36.80 0.35 0.96% 36.70 5 36.80 122 4.29
2015-10-27 5522 1319780 832 48567164 36.90 36.95 36.70 36.80 0.00 0% 36.80 50 36.85 20 4.29
2015-10-28 5522 3206814 1829 119485187 36.80 37.90 36.80 37.90 1.10 2.99% 37.85 37 37.90 51 4.42
2015-10-29 5522 3387339 2109 130162176 38.00 39.40 37.75 37.75 0.15 -0.4% 37.75 22 37.80 7 4.40
2015-10-30 5522 2135425 1132 80583578 37.75 38.45 37.40 37.50 0.25 -0.66% 37.50 16 37.55 35 4.37
2015-11-02 5522 2499418 1366 89866204 35.50 36.60 35.05 36.60 0.90 -2.4% 36.50 2 36.60 29 4.27
2015-11-03 5522 914000 597 33619300 36.60 37.00 36.55 36.85 0.25 0.68% 36.85 11 36.95 14 4.29
2015-11-04 5522 1112438 670 41548892 36.95 37.70 36.95 37.55 0.70 1.9% 37.55 3 37.60 34 4.38
2015-11-05 5522 950946 663 35876106 37.55 38.00 37.55 37.80 0.25 0.67% 37.80 4 37.85 6 4.41
2015-11-06 5522 1143449 672 42830113 37.85 37.90 37.00 37.15 0.65 -1.72% 37.15 18 37.20 44 4.33
2015-11-09 5522 1199807 788 44005559 37.10 37.50 35.80 36.65 0.50 -1.35% 36.60 3 36.65 65 4.27
2015-11-10 5522 1000701 577 36290336 36.65 36.75 36.00 36.25 0.40 -1.09% 36.25 47 36.35 6 4.22
2015-11-11 5522 1118836 820 40113996 36.05 36.15 35.70 35.80 0.45 -1.24% 35.80 22 35.90 33 4.17
2015-11-12 5522 1004512 701 36271749 35.55 36.50 35.55 36.25 0.45 1.26% 36.25 32 36.45 6 4.22
2015-11-13 5522 1321617 732 47678350 36.40 36.45 35.80 35.90 0.35 -0.97% 35.90 1 36.05 13 3.98
2015-11-16 5522 714687 533 25476163 35.40 35.85 35.40 35.60 0.30 -0.84% 35.60 62 35.85 17 3.95
2015-11-17 5522 778230 615 28155094 35.65 36.45 35.65 36.30 0.70 1.97% 36.10 55 36.30 23 4.02
2015-11-18 5522 1122070 825 40955208 36.30 36.70 36.10 36.40 0.10 0.28% 36.25 2 36.40 2 4.04
2015-11-19 5522 791200 622 29064867 36.60 37.00 36.40 36.75 0.35 0.96% 36.70 12 36.75 14 4.07
2015-11-20 5522 1117782 692 40450102 36.70 36.70 35.85 35.95 0.80 -2.18% 35.95 21 36.00 1 3.99
2015-11-23 5522 696066 480 25021226 36.00 36.30 35.80 35.85 0.10 -0.28% 35.85 6 35.95 14 3.97
2015-11-24 5522 833000 434 29013950 34.65 35.05 34.60 35.20 0.10 -1.81% 34.85 24 35.05 4 3.89
2015-11-25 5522 963200 672 34077479 35.20 35.75 35.10 35.35 0.15 0.43% 35.30 3 35.35 4 3.92
2015-11-26 5522 819961 498 29048676 35.35 35.75 35.20 35.50 0.15 0.42% 35.50 2 35.55 1 3.94
2015-11-27 5522 483300 303 17193040 35.80 35.80 35.50 35.50 0.00 0% 35.50 13 35.70 7 3.94
2015-11-30 5522 851363 488 29920186 35.45 35.45 35.00 35.00 0.50 -1.41% 35.00 53 35.25 25 3.88
2015-12-01 5522 617700 412 21732069 35.25 35.55 34.80 35.25 0.25 0.71% 35.20 19 35.25 4 3.91
2015-12-02 5522 521200 335 18425549 35.50 35.60 35.05 35.55 0.30 0.85% 35.50 3 35.55 16 3.94
2015-12-03 5522 351100 251 12377404 35.35 35.40 35.15 35.15 0.40 -1.13% 35.15 4 35.20 1 3.90
2015-12-04 5522 15119640 1055 530456175 35.00 35.00 34.30 34.50 0.65 -1.85% 34.50 15 34.55 4 3.82
2015-12-07 5522 741964 472 25836328 34.50 35.40 34.40 34.70 0.20 0.58% 34.60 1 34.70 89 3.85
2015-12-08 5522 634835 445 21829005 34.70 34.80 34.10 34.10 0.60 -1.73% 34.10 26 34.20 1 3.78
2015-12-09 5522 506990 349 17325500 34.00 34.35 33.85 34.35 0.25 0.73% 34.20 5 34.35 25 3.81
2015-12-10 5522 1003865 583 34244654 34.35 34.45 33.80 34.40 0.05 0.15% 34.40 10 34.45 14 3.81
2015-12-11 5522 1439750 1026 49813373 33.40 35.20 33.40 34.50 0.10 0.29% 34.50 5 34.55 10 3.82
2015-12-14 5522 1311607 927 45682660 34.05 35.00 34.05 34.85 0.35 1.01% 34.85 23 34.90 1 3.86
2015-12-15 5522 674400 465 23507349 34.85 35.10 34.65 34.75 0.10 -0.29% 34.75 3 34.90 9 3.85
2015-12-16 5522 582067 398 20279535 35.00 35.00 34.70 34.90 0.15 0.43% 34.80 5 34.90 36 3.87
2015-12-17 5522 604620 437 21080962 35.00 35.05 34.70 34.95 0.05 0.14% 34.90 16 34.95 31 3.87
2015-12-18 5522 833000 434 29013950 34.65 35.05 34.60 35.05 0.10 0.29% 34.85 24 35.05 4 3.89
2015-12-21 5522 575100 384 19977985 34.85 34.90 34.65 34.65 0.40 -1.14% 34.65 52 34.85 4 3.84
2015-12-22 5522 325110 186 11287333 34.70 34.80 34.60 34.75 0.10 0.29% 34.75 14 34.80 21 3.85
2015-12-23 5522 788206 550 27195463 34.60 34.85 34.20 34.20 0.55 -1.58% 34.20 23 34.40 20 3.79
2015-12-24 5522 237300 164 8209913 34.30 34.75 34.30 34.55 0.35 1.02% 34.50 10 34.55 4 3.83
2015-12-25 5522 307133 197 10703732 34.95 34.95 34.65 34.85 0.30 0.87% 34.85 12 34.90 29 3.86
2015-12-28 5522 838040 603 29490638 35.10 35.45 34.75 34.75 0.10 -0.29% 34.75 9 34.85 18 3.85
2015-12-29 5522 566219 447 19510355 34.75 34.95 34.30 34.35 0.40 -1.15% 34.35 20 34.45 7 3.81
2015-12-30 5522 1137091 781 39564539 34.60 35.40 34.50 34.55 0.20 0.58% 34.55 24 34.80 11 3.83
2015-12-31 5522 660350 461 22666221 34.50 34.65 34.25 34.25 0.30 -0.87% 34.25 77 34.40 26 3.80