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　　　33.60
0
0%		33.10
-0.5
-1.49%		33.10
0
0%		33.00
-0.1
-0.3%		33.50
0.5
1.52%		 　33.45
-0.05
-0.15%		32.80
-0.65
-1.94%		33.15
0.35
1.07%		33.15
0
0%		33.20
0.05
0.15%		 　33.45
0.25
0.75%		33.00
-0.45
-1.35%		32.80
-0.2
-0.61%		32.45
-0.35
-1.07%		30.75
-1.7
-5.24%		 　31.20
0.45
1.46%		31.15
-0.05
-0.16%		30.90
-0.25
-0.8%		32.00
1.1
3.56%		32.45
0.45
1.41%		33.00
0.55
1.69%		 32.69
2 月　34.00
1
3.03%		34.20
0.2
0.59%		 　　　　　　　　　　33.25
-0.95
-2.78%		33.75
0.5
1.5%		33.40
-0.35
-1.04%		33.25
-0.15
-0.45%		33.35
0.1
0.3%		 　33.55
0.2
0.6%		33.50
-0.05
-0.15%		33.25
-0.25
-0.75%		33.60
0.35
1.05%		34.15
0.55
1.64%		 33.79
3 月34.40
0.25
0.73%		34.95
0.55
1.6%		35.45
0.5
1.43%		36.45
1
2.82%		 　35.60
-0.85
-2.33%		34.90
-0.7
-1.97%		35.00
0.1
0.29%		35.00
0
0%		35.30
0.3
0.86%		 　35.20
-0.1
-0.28%		33.40
-1.8
-5.11%		33.15
-0.25
-0.75%		33.05
-0.1
-0.3%		33.40
0.35
1.06%		 　33.75
0.35
1.05%		34.25
0.5
1.48%		35.10
0.85
2.48%		35.40
0.3
0.85%		36.30
0.9
2.54%		 　37.05
0.75
2.07%		37.20
0.15
0.4%		38.85
1.65
4.44%		37.05
-1.8
-4.63%		35.25
4 月38.20
1.15
3.1%		 　　　39.00
0.8
2.09%		39.20
0.2
0.51%		38.70
-0.5
-1.28%		 　38.10
-0.6
-1.55%		37.85
-0.25
-0.66%		39.95
2.1
5.55%		39.95
0
0%		39.05
-0.9
-2.25%		 　39.20
0.15
0.38%		40.00
0.8
2.04%		40.15
0.15
0.38%		39.75
-0.4
-1%		40.30
0.55
1.38%		 　39.50
-0.8
-1.99%		39.40
-0.1
-0.25%		39.80
0.4
1.02%		39.95
0.15
0.38%		38.65
-1.3
-3.25%		 39.11
5 月　　37.65
-1
-2.59%		38.80
1.15
3.05%		38.15
-0.65
-1.68%		38.05
-0.1
-0.26%		 　37.80
-0.25
-0.66%		38.15
0.35
0.93%		37.60
-0.55
-1.44%		37.25
-0.35
-0.93%		36.45
-0.8
-2.15%		 　35.60
-0.85
-2.33%		36.75
1.15
3.23%		35.95
-0.8
-2.18%		35.90
-0.05
-0.14%		36.15
0.25
0.7%		 　36.45
0.3
0.83%		36.15
-0.3
-0.82%		36.55
0.4
1.11%		36.20
-0.35
-0.96%		36.70
0.5
1.38%		 　36.80
0.1
0.27%		36.50
-0.3
-0.82%		36.89
6 月36.65
0.15
0.41%		37.20
0.55
1.5%		37.20
0
0%		37.20
0
0%		 36.80
-0.4
-1.08%		36.80
0
0%		36.80
0
0%		 　　　36.00
-0.8
-2.17%		36.65
0.65
1.81%		36.40
-0.25
-0.68%		36.15
-0.25
-0.69%		36.70
0.55
1.52%		 　36.40
-0.3
-0.82%		36.50
0.1
0.27%		36.70
0.2
0.55%		36.45
-0.25
-0.68%		36.10
-0.35
-0.96%		 　35.95
-0.15
-0.42%		36.50
0.55
1.53%		36.80
0.3
0.82%		37.20
0.4
1.09%		 36.58
7 月36.85
-0.35
-0.94%		 　37.10
0.25
0.68%		 36.70
-0.4
-1.08%		36.60
-0.1
-0.27%		 　　37.05
0.45
1.23%		37.00
-0.05
-0.13%		36.90
-0.1
-0.27%		36.90
0
0%		36.70
-0.2
-0.54%		 　37.10
0.4
1.09%		36.90
-0.2
-0.54%		36.95
0.05
0.14%		37.10
0.15
0.41%		38.40
1.3
3.5%		 　38.40
0
0%		38.10
-0.3
-0.78%		38.00
-0.1
-0.26%		37.75
-0.25
-0.66%		34.35
-3.4
-9.01%		 36.93
8 月34.55
0.2
0.58%		34.50
-0.05
-0.14%		34.05
-0.45
-1.3%		33.85
-0.2
-0.59%		34.15
0.3
0.89%		 　34.40
0.25
0.73%		34.25
-0.15
-0.44%		35.15
0.9
2.63%		35.70
0.55
1.56%		35.70
0
0%		 　35.70
0
0%		35.75
0.05
0.14%		35.80
0.05
0.14%		36.00
0.2
0.56%		35.70
-0.3
-0.83%		 　35.50
-0.2
-0.56%		35.55
0.05
0.14%		36.15
0.6
1.69%		36.20
0.05
0.14%		37.50
1.3
3.59%		 　37.60
0.1
0.27%		37.60
0
0%		37.05
-0.55
-1.46%		35.61
9 月37.10
0.05
0.13%		36.50
-0.6
-1.62%		 　36.15
-0.35
-0.96%		36.75
0.6
1.66%		36.90
0.15
0.41%		38.65
1.75
4.74%		38.30
-0.35
-0.91%		37.45
-0.85
-2.22%		 37.10
-0.35
-0.93%		36.75
-0.35
-0.94%		37.50
0.75
2.04%		 　　　37.15
-0.35
-0.93%		37.20
0.05
0.13%		38.30
1.1
2.96%		37.75
-0.55
-1.44%		37.90
0.15
0.4%		 　37.45
-0.45
-1.19%		 　37.70
0.25
0.67%		37.25
-0.45
-1.19%		 37.3
10 月　　37.15
-0.1
-0.27%		37.10
-0.05
-0.13%		37.40
0.3
0.81%		37.40
0
0%		37.05
-0.35
-0.94%		 　　36.95
-0.1
-0.27%		36.95
0
0%		36.40
-0.55
-1.49%		35.95
-0.45
-1.24%		 　36.20
0.25
0.7%		36.10
-0.1
-0.28%		36.35
0.25
0.69%		36.00
-0.35
-0.96%		35.75
-0.25
-0.69%		 　36.35
0.6
1.68%		36.15
-0.2
-0.55%		36.00
-0.15
-0.41%		35.80
-0.2
-0.56%		35.90
0.1
0.28%		 36.30
0.4
1.11%		36.45
11 月36.35
0.05
0.14%		36.00
-0.35
-0.96%		35.50
-0.5
-1.39%		35.70
0.2
0.56%		 　35.85
0.15
0.42%		35.75
-0.1
-0.28%		35.40
-0.35
-0.98%		35.50
0.1
0.28%		35.10
-0.4
-1.13%		 　35.05
-0.05
-0.14%		36.00
0.95
2.71%		35.85
-0.15
-0.42%		35.30
-0.55
-1.53%		35.60
0.3
0.85%		 　35.80
0.2
0.56%		35.70
-0.1
-0.28%		36.00
0.3
0.84%		36.50
0.5
1.39%		36.60
0.1
0.27%		 　36.45
-0.15
-0.41%		36.35
-0.1
-0.27%		37.15
0.8
2.2%		 35.91
12 月37.00
-0.15
-0.4%		36.85
-0.15
-0.41%		 　37.00
0.15
0.41%		37.05
0.05
0.14%		37.10
0.05
0.13%		37.20
0.1
0.27%		37.00
-0.2
-0.54%		 　36.70
-0.3
-0.81%		37.00
0.3
0.82%		36.85
-0.15
-0.41%		36.80
-0.05
-0.14%		37.10
0.3
0.82%		 　37.15
0.05
0.13%		37.15
0
0%		36.95
-0.2
-0.54%		36.65
-0.3
-0.81%		36.15
-0.5
-1.36%		 　36.40
0.25
0.69%		36.50
0.1
0.27%		36.50
0
0%		36.40
-0.1
-0.27%		36.95
0.55
1.51%		　36.83

說明:最高漲幅:5.55%最低跌幅:-9.01% 最高價:40.30最低價:30.75平均價:36.16,灰色底表示週末,漲144天(58.85)元,跌139天(-56.75)元,平盤20天
6%=1,5%=1,4%=4,3%=10,2%=23,1%=67,0%=58,-0%=1,-1%=3,-2%=6,-3%=19,-4%=41,-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
2016-01-04 5522 858050 640 28963850 34.20 34.25 33.00 33.60 0.65 0% 33.60 40 33.65 1 3.73
2016-01-05 5522 892370 515 29798868 33.70 33.75 33.10 33.10 0.50 -1.49% 33.10 53 33.20 10 3.67
2016-01-06 5522 684019 461 22686234 33.10 33.45 33.00 33.10 0.00 0% 33.10 42 33.30 1 3.67
2016-01-07 5522 908000 611 29923000 33.10 33.20 32.60 33.00 0.10 -0.3% 32.95 8 33.00 3 3.66
2016-01-08 5522 639580 390 21308204 32.80 33.55 32.75 33.50 0.50 1.52% 33.50 9 33.55 10 3.71
2016-01-11 5522 676390 428 22600392 33.15 33.75 33.15 33.45 0.05 -0.15% 33.45 6 33.60 8 3.71
2016-01-12 5522 736386 493 24437224 33.25 33.40 32.80 32.80 0.65 -1.94% 32.80 15 32.85 5 3.64
2016-01-13 5522 638156 429 21081513 32.85 33.30 32.80 33.15 0.35 1.07% 33.10 55 33.15 5 3.68
2016-01-14 5522 836169 603 27712779 32.80 33.45 32.70 33.15 0.00 0% 33.10 53 33.25 2 3.68
2016-01-15 5522 926299 648 30770803 33.20 33.50 33.05 33.20 0.05 0.15% 33.20 86 33.30 20 3.68
2016-01-18 5522 535568 395 17886498 32.85 33.60 32.85 33.45 0.25 0.75% 33.40 10 33.45 5 3.71
2016-01-19 5522 995663 709 32739729 32.60 33.10 32.60 33.00 0.45 -1.35% 33.00 58 33.05 31 3.66
2016-01-20 5522 878250 544 28944023 33.10 33.25 32.80 32.80 0.20 -0.61% 32.80 37 32.85 30 3.64
2016-01-21 5522 894168 668 29081852 32.80 32.95 32.20 32.45 0.35 -1.07% 32.30 6 32.50 26 3.60
2016-01-22 5522 3069970 1925 95207005 32.50 32.70 30.30 30.75 1.70 -5.24% 30.75 21 30.80 19 3.41
2016-01-25 5522 959730 542 29844110 30.90 31.35 30.80 31.20 0.45 1.46% 31.15 1 31.20 16 3.46
2016-01-26 5522 549182 400 17082108 31.20 31.25 30.80 31.15 0.05 -0.16% 31.10 1 31.15 2 3.45
2016-01-27 5522 822850 642 25574275 31.15 31.30 30.80 30.90 0.25 -0.8% 30.90 2 31.00 1 3.43
2016-01-28 5522 1478468 994 47228642 31.25 32.20 31.00 32.00 1.10 3.56% 32.00 14 32.10 1 3.55
2016-01-29 5522 659127 552 21284419 32.00 32.55 32.00 32.45 0.45 1.41% 32.35 16 32.50 74 3.60
2016-01-30 5522 417800 263 13770860 32.50 33.25 32.50 33.00 0.55 1.69% 33.00 1 33.05 7 3.66
2016-02-02 5522 756450 578 25514626 33.45 34.00 33.35 34.00 0.65 3.03% 33.85 5 34.00 54 3.77
2016-02-03 5522 813441 556 27680773 33.85 34.40 33.60 34.20 0.20 0.59% 34.15 5 34.20 8 3.79
2016-02-15 5522 705308 517 23630530 34.00 34.00 33.25 33.25 0.95 -2.78% 33.25 91 33.40 3 3.69
2016-02-16 5522 600816 469 20210919 33.25 33.95 33.25 33.75 0.50 1.5% 33.70 10 33.75 33 3.74
2016-02-17 5522 622827 541 20848268 33.80 34.05 33.30 33.40 0.35 -1.04% 33.35 3 33.40 2 3.70
2016-02-18 5522 716183 562 23934652 33.70 33.75 33.25 33.25 0.15 -0.45% 33.25 54 33.30 3 3.69
2016-02-19 5522 681800 551 22789990 33.25 33.60 33.25 33.35 0.10 0.3% 33.35 10 33.40 13 3.70
2016-02-22 5522 577660 435 19353876 33.60 33.70 33.35 33.55 0.20 0.6% 33.50 3 33.55 1 3.72
2016-02-23 5522 683486 502 22903525 33.55 33.75 33.30 33.50 0.05 -0.15% 33.50 3 33.60 4 3.71
2016-02-24 5522 400755 344 13327914 33.50 33.60 33.05 33.25 0.25 -0.75% 33.25 13 33.40 25 3.69
2016-02-25 5522 499172 364 16760167 33.55 33.70 33.40 33.60 0.35 1.05% 33.55 1 33.60 28 3.73
2016-02-26 5522 760029 535 25767936 33.70 34.15 33.60 34.15 0.55 1.64% 34.05 4 34.15 23 3.79
2016-03-01 5522 769550 517 26508490 34.10 34.65 34.05 34.40 0.25 0.73% 34.40 11 34.50 5 3.81
2016-03-02 5522 827994 558 28826387 34.50 35.10 34.45 34.95 0.55 1.6% 34.90 20 34.95 59 3.87
2016-03-03 5522 1759390 952 61828901 35.05 35.55 34.80 35.45 0.50 1.43% 35.40 1 35.45 11 3.93
2016-03-04 5522 1928375 1019 68966498 35.50 36.45 35.20 36.45 1.00 2.82% 36.40 9 36.45 6 4.04
2016-03-07 5522 3962694 1948 143154710 36.45 36.50 35.45 35.60 0.85 -2.33% 35.60 3 35.65 4 3.95
2016-03-08 5522 1546750 972 54078248 35.65 35.85 34.50 34.90 0.70 -1.97% 34.90 30 34.95 5 3.87
2016-03-09 5522 1078626 675 37794670 34.80 35.40 34.80 35.00 0.10 0.29% 35.00 12 35.05 1 3.88
2016-03-10 5522 9223760 570 322916376 35.10 35.25 34.95 35.00 0.00 0% 35.00 22 35.05 2 3.88
2016-03-11 5522 1038639 601 36788318 35.20 35.60 35.20 35.30 0.30 0.86% 35.25 31 35.30 39 3.91
2016-03-14 5522 2076841 1151 73674701 35.50 35.95 35.20 35.20 0.10 -0.28% 35.20 26 35.40 4 3.90
2016-03-15 5522 2892900 1596 98464058 35.40 35.40 33.35 33.40 1.80 -5.11% 33.40 50 33.60 14 3.70
2016-03-16 5522 3310839 1915 111010112 33.75 34.10 33.10 33.15 0.25 -0.75% 33.15 13 33.30 10 3.68
2016-03-17 5522 3291400 2010 109067365 33.50 33.80 32.70 33.05 0.10 -0.3% 33.05 99 33.15 2 3.66
2016-03-18 5522 6556925 1817 218798517 33.20 33.90 33.05 33.40 0.35 1.06% 33.20 6 33.40 66 3.70
2016-03-21 5522 2563018 1494 87132604 33.80 34.50 33.65 33.75 0.35 1.05% 33.75 119 34.00 38 3.74
2016-03-22 5522 1216910 725 41354456 34.10 34.25 33.75 34.25 0.50 1.48% 34.20 3 34.25 24 3.80
2016-03-23 5522 2685726 1752 93396876 34.40 35.15 34.25 35.10 0.85 2.48% 35.05 14 35.10 29 3.89
2016-03-24 5522 1720120 1059 61050921 35.75 35.90 35.20 35.40 0.30 0.85% 35.35 46 35.40 6 3.92
2016-03-25 5522 4088095 2010 148935241 36.20 36.85 35.95 36.30 0.90 2.54% 36.30 48 36.35 5 4.02
2016-03-28 5522 3698992 1813 136916100 36.85 37.45 36.55 37.05 0.75 2.07% 37.00 17 37.05 14 4.11
2016-03-29 5522 3318633 1917 122977878 37.40 37.40 36.60 37.20 0.15 0.4% 37.20 9 37.25 39 4.12
2016-03-30 5522 5624555 3009 215098990 36.90 38.85 36.90 38.85 1.65 4.44% 38.80 1 38.85 86 4.31
2016-03-31 5522 4631472 2522 173267501 38.75 38.75 36.70 37.05 1.80 -4.63% 37.05 115 37.10 4 4.79
2016-04-01 5522 3876962 2095 147317756 37.40 38.35 37.25 38.20 1.15 3.1% 38.15 25 38.20 20 4.94
2016-04-06 5522 5035802 2513 195404528 38.70 39.00 38.15 39.00 0.80 2.09% 38.95 7 39.00 136 5.04
2016-04-07 5522 2889622 1530 111796528 38.90 39.40 38.20 39.20 0.20 0.51% 39.10 10 39.20 37 5.06
2016-04-08 5522 1543781 1041 59603569 38.90 39.20 38.00 38.70 0.50 -1.28% 38.60 21 38.70 11 5.00
2016-04-11 5522 1090642 550 41804865 38.35 38.95 38.00 38.10 0.60 -1.55% 38.10 121 38.20 13 4.92
2016-04-12 5522 1298935 778 49096790 38.15 38.30 37.30 37.85 0.25 -0.66% 37.80 4 37.85 5 4.89
2016-04-13 5522 2509957 1304 97521086 38.30 40.00 38.15 39.95 2.10 5.55% 39.90 6 39.95 61 5.16
2016-04-14 5522 3975194 1923 158633207 40.00 40.65 39.00 39.95 0.00 0% 39.70 1 39.95 183 5.16
2016-04-15 5522 1390562 900 54651654 39.95 39.95 39.00 39.05 0.90 -2.25% 39.05 177 39.25 8 5.05
2016-04-18 5522 800164 551 31390677 39.05 39.65 39.05 39.20 0.15 0.38% 39.20 143 39.25 1 5.06
2016-04-19 5522 2129163 1081 84882232 39.35 40.10 39.35 40.00 0.80 2.04% 39.95 1 40.00 212 5.17
2016-04-20 5522 2537715 1721 102351582 40.50 40.80 40.00 40.15 0.15 0.37% 40.15 3 40.20 9 5.19
2016-04-21 5522 936600 659 37334747 40.10 40.20 39.60 39.75 0.40 -1% 39.75 8 39.80 1 5.14
2016-04-22 5522 2058954 1582 82869550 39.60 40.70 39.60 40.30 0.55 1.38% 40.20 11 40.30 2 5.21
2016-04-25 5522 1419059 811 56255660 40.00 40.10 39.35 39.50 0.80 -1.99% 39.45 1 39.60 1 5.10
2016-04-26 5522 666989 444 26419562 39.50 39.90 39.40 39.40 0.10 -0.25% 39.40 18 39.50 9 5.09
2016-04-27 5522 1210925 979 48024880 39.70 39.90 39.05 39.80 0.40 1.02% 39.75 1 39.80 16 5.14
2016-04-28 5522 1021110 787 40472639 39.60 39.95 39.20 39.95 0.15 0.38% 39.65 6 39.95 12 5.16
2016-04-29 5522 2253901 1009 87862089 39.70 39.70 38.60 38.65 1.30 -3.25% 38.65 31 38.70 9 4.99
2016-05-03 5522 1018929 647 38636222 38.55 38.60 37.55 37.65 1.00 -2.59% 37.60 7 37.65 8 4.86
2016-05-04 5522 1460760 1086 56175585 37.40 39.20 37.00 38.80 1.15 3.05% 38.60 9 38.80 23 5.01
2016-05-05 5522 611524 392 23287623 38.50 38.55 37.75 38.15 0.65 -1.68% 38.15 38 38.25 5 4.93
2016-05-06 5522 460981 361 17668278 38.45 38.55 38.05 38.05 0.10 -0.26% 38.05 13 38.30 4 4.92
2016-05-09 5522 911330 616 34863340 38.40 38.70 37.80 37.80 0.25 -0.66% 37.80 26 37.95 10 4.88
2016-05-10 5522 647792 556 24725511 38.15 38.40 37.90 38.15 0.35 0.93% 38.10 6 38.15 31 4.93
2016-05-11 5522 391675 315 14759462 38.20 38.25 37.50 37.60 0.55 -1.44% 37.60 9 37.70 2 4.86
2016-05-12 5522 428329 259 16020769 37.60 37.60 37.25 37.25 0.35 -0.93% 37.25 5 37.45 4 4.81
2016-05-13 5522 583506 425 21375181 37.00 37.10 36.25 36.45 0.80 -2.15% 36.45 25 36.60 12 4.71
2016-05-16 5522 841600 462 30084579 36.00 36.30 35.40 35.60 0.85 -2.33% 35.60 10 35.70 8 5.53
2016-05-17 5522 482612 363 17534533 35.60 36.95 35.60 36.75 1.15 3.23% 36.75 9 36.80 1 5.71
2016-05-18 5522 788326 603 28364833 36.45 36.50 35.40 35.95 0.80 -2.18% 35.95 39 36.15 2 5.58
2016-05-19 5522 479650 392 17349466 36.45 36.50 35.75 35.90 0.05 -0.14% 35.90 21 36.00 1 5.57
2016-05-20 5522 378243 312 13647880 36.35 36.35 35.90 36.15 0.25 0.7% 36.15 23 36.20 6 5.61
2016-05-23 5522 362707 252 13192717 36.10 36.50 36.10 36.45 0.30 0.83% 36.40 4 36.45 15 5.66
2016-05-24 5522 340000 214 12298198 36.05 36.35 36.00 36.15 0.30 -0.82% 36.10 57 36.15 1 5.61
2016-05-25 5522 334000 240 12166050 36.20 36.55 36.20 36.55 0.40 1.11% 36.40 17 36.55 7 5.68
2016-05-26 5522 351066 302 12778498 36.55 36.65 36.20 36.20 0.35 -0.96% 36.20 17 36.25 4 5.62
2016-05-27 5522 627055 491 22829616 36.20 36.70 36.20 36.70 0.50 1.38% 36.50 14 36.75 20 5.70
2016-05-30 5522 584662 472 21451927 36.70 36.90 36.50 36.80 0.10 0.27% 36.75 12 36.80 5 5.71
2016-05-31 5522 659080 423 24170144 37.00 37.00 36.50 36.50 0.30 -0.82% 36.50 2 36.70 2 5.67
2016-06-01 5522 379587 277 13932940 36.50 36.90 36.50 36.65 0.15 0.41% 36.65 30 36.70 9 5.69
2016-06-02 5522 1110100 669 41598150 36.90 37.90 36.65 37.20 0.55 1.5% 37.20 20 37.25 28 5.78
2016-06-03 5522 398500 271 14808600 37.20 37.35 37.05 37.20 0.00 0% 37.15 6 37.20 20 5.78
2016-06-04 5522 121903 74 4534305 37.20 37.25 37.10 37.20 0.00 0% 37.20 3 37.30 3 5.78
2016-06-06 5522 442250 288 16388550 37.30 37.30 36.80 36.80 0.40 -1.08% 36.80 31 36.95 18 5.71
2016-06-07 5522 541059 391 19948775 36.85 37.05 36.80 36.80 0.00 0% 36.80 45 36.90 28 5.71
2016-06-08 5522 456883 306 16848863 36.90 37.05 36.80 36.80 0.00 0% 36.80 54 36.90 15 5.71
2016-06-13 5522 620283 427 22554988 36.80 36.85 36.00 36.00 0.80 -2.17% 36.00 49 36.10 4 5.59
2016-06-14 5522 615031 560 22391125 36.00 36.70 36.00 36.65 0.65 1.81% 36.55 5 36.65 68 5.69
2016-06-15 5522 254500 219 9268297 37.00 37.00 36.20 36.40 0.25 -0.68% 36.40 13 36.45 10 5.65
2016-06-16 5522 542588 436 19628333 36.20 36.45 36.10 36.15 0.25 -0.69% 36.10 29 36.15 3 5.61
2016-06-17 5522 626977 452 22858104 36.40 36.70 36.15 36.70 0.55 1.52% 36.70 14 36.75 12 5.70
2016-06-20 5522 427100 375 15625375 36.80 36.90 36.40 36.40 0.30 -0.82% 36.40 17 36.45 4 5.65
2016-06-21 5522 292505 216 10677181 36.70 36.80 36.30 36.50 0.10 0.27% 36.45 6 36.50 1 5.67
2016-06-22 5522 329000 232 12042350 36.50 36.75 36.40 36.70 0.20 0.55% 36.65 1 36.70 46 5.70
2016-06-23 5522 404510 337 14796990 36.70 36.80 36.35 36.45 0.25 -0.68% 36.45 18 36.55 4 5.66
2016-06-24 5522 649500 392 23589423 36.80 36.80 36.05 36.10 0.35 -0.96% 36.10 2 36.20 2 5.61
2016-06-27 5522 446700 329 16059963 36.00 36.30 35.70 35.95 0.15 -0.42% 35.95 17 36.20 1 5.58
2016-06-28 5522 338642 247 12291883 36.05 36.50 36.00 36.50 0.55 1.53% 36.45 5 36.50 22 5.67
2016-06-29 5522 1138651 771 42023454 36.50 37.30 36.50 36.80 0.30 0.82% 36.80 15 36.85 1 5.71
2016-06-30 5522 1042939 357 38734539 37.00 37.20 36.85 37.20 0.40 1.09% 37.15 57 37.20 1 5.78
2016-07-01 5522 411663 318 15193598 37.20 37.20 36.80 36.85 0.35 -0.94% 36.80 77 36.85 1 5.72
2016-07-04 5522 378279 247 14002850 37.10 37.15 36.85 37.10 0.25 0.68% 37.00 4 37.10 39 5.76
2016-07-06 5522 468145 384 17244721 37.00 37.00 36.65 36.70 0.45 -1.08% 36.70 25 36.80 6 5.70
2016-07-07 5522 421000 320 15453400 36.75 36.95 36.60 36.60 0.10 -0.27% 36.60 6 36.65 10 5.68
2016-07-11 5522 650503 462 24190309 37.85 37.85 37.00 37.05 0.45 1.23% 37.05 20 37.10 2 5.75
2016-07-12 5522 536800 387 19867800 37.00 37.25 36.90 37.00 0.05 -0.13% 36.95 6 37.00 42 5.75
2016-07-13 5522 723550 456 26762159 37.00 37.20 36.90 36.90 0.10 -0.27% 36.90 24 37.00 60 5.73
2016-07-14 5522 797815 530 29397172 37.10 37.20 36.70 36.90 0.00 0% 36.80 10 36.90 2 5.73
2016-07-15 5522 1137313 794 41818231 37.00 37.00 36.60 36.70 0.20 -0.54% 36.70 24 36.80 31 5.70
2016-07-18 5522 949118 480 35203513 36.90 37.45 36.80 37.10 0.40 1.09% 37.05 12 37.10 50 5.76
2016-07-19 5522 1214244 669 44879902 37.10 37.10 36.75 36.90 0.20 -0.54% 36.90 11 37.00 4 5.73
2016-07-20 5522 1122347 567 41554358 37.10 37.15 36.90 36.95 0.05 0.14% 36.95 56 37.10 21 5.74
2016-07-21 5522 1278432 534 47448041 37.15 37.25 37.05 37.10 0.15 0.41% 37.10 114 37.20 1 5.76
2016-07-22 5522 4313671 2180 164527030 37.30 39.20 37.25 38.40 1.30 3.5% 38.35 48 38.40 26 5.96
2016-07-25 5522 2097799 1025 80607487 38.75 38.90 37.90 38.40 0.00 0% 38.35 65 38.40 6 5.96
2016-07-26 5522 1552632 833 59198304 38.30 38.40 37.90 38.10 0.30 -0.78% 38.10 14 38.15 2 5.92
2016-07-27 5522 2430175 1180 92295886 38.10 38.20 37.85 38.00 0.10 -0.26% 37.95 137 38.00 45 5.90
2016-07-28 5522 5623251 2446 212693038 38.20 38.25 37.60 37.75 0.25 -0.66% 37.75 5 37.80 68 5.86
2016-07-29 5522 6480349 2097 224240077 34.50 35.25 34.35 34.35 0.00 -9.01% 34.35 136 34.40 2 5.33
2016-08-01 5522 1471686 781 51067979 34.65 34.85 34.55 34.55 0.20 0.58% 34.55 112 34.60 1 5.36
2016-08-02 5522 819195 608 28295766 34.60 34.70 34.40 34.50 0.05 -0.14% 34.50 109 34.55 65 5.36
2016-08-03 5522 981493 654 33410308 34.40 34.45 33.80 34.05 0.45 -1.3% 34.00 117 34.05 4 5.29
2016-08-04 5522 1135556 691 38446154 34.05 34.15 33.70 33.85 0.20 -0.59% 33.80 12 33.85 2 5.26
2016-08-05 5522 474439 317 16168771 33.85 34.20 33.85 34.15 0.30 0.89% 34.10 26 34.15 24 5.30
2016-08-08 5522 1054070 534 36064765 34.30 34.40 34.00 34.40 0.25 0.73% 34.25 21 34.40 3 5.34
2016-08-09 5522 726600 564 24931745 34.40 34.50 34.20 34.25 0.15 -0.44% 34.25 6 34.30 12 5.32
2016-08-10 5522 1989732 959 69424823 34.55 35.25 34.50 35.15 0.90 2.63% 35.15 8 35.20 9 5.46
2016-08-11 5522 2435706 1307 86229304 35.15 35.70 35.00 35.70 0.55 1.56% 35.60 1 35.70 39 5.54
2016-08-12 5522 1196077 655 42547972 35.75 35.80 35.40 35.70 0.00 0% 35.70 53 35.75 43 5.54
2016-08-15 5522 1005298 519 35980878 35.95 35.95 35.60 35.70 0.00 0% 35.70 5 35.80 1 4.91
2016-08-16 5522 577203 301 20589704 35.85 35.85 35.50 35.75 0.05 0.14% 35.75 62 35.80 58 4.92
2016-08-17 5522 683077 478 24348504 35.65 35.80 35.50 35.80 0.05 0.14% 35.80 13 35.85 18 4.92
2016-08-18 5522 1024755 815 36773830 35.80 36.00 35.60 36.00 0.20 0.56% 35.90 2 36.00 85 4.95
2016-08-19 5522 1293776 883 46387878 36.15 36.20 35.70 35.70 0.30 -0.83% 35.70 25 35.75 2 4.91
2016-08-22 5522 1146400 794 40638308 35.70 35.75 35.30 35.50 0.20 -0.56% 35.40 64 35.50 92 4.88
2016-08-23 5522 941724 704 33511893 35.50 35.80 35.40 35.55 0.05 0.14% 35.55 75 35.65 4 4.89
2016-08-24 5522 1011373 736 36314680 35.55 36.20 35.55 36.15 0.60 1.69% 36.00 53 36.15 7 4.97
2016-08-25 5522 889193 554 32073354 36.20 36.20 35.90 36.20 0.05 0.14% 36.05 16 36.20 29 4.98
2016-08-26 5522 3049406 1546 113449520 36.70 37.65 36.65 37.50 1.30 3.59% 37.50 47 37.55 3 5.16
2016-08-29 5522 1322648 809 49331010 37.50 37.60 36.90 37.60 0.10 0.27% 37.35 46 37.60 59 5.17
2016-08-30 5522 775323 583 29063794 37.60 37.75 37.35 37.60 0.00 0% 37.50 2 37.60 94 5.17
2016-08-31 5522 992726 631 36832745 37.60 37.60 37.00 37.05 0.55 -1.46% 37.00 11 37.05 2 5.10
2016-09-01 5522 771211 442 28341590 37.05 37.10 36.55 37.10 0.05 0.13% 37.05 2 37.10 33 5.10
2016-09-02 5522 519323 385 19007602 36.85 36.85 36.45 36.50 0.60 -1.62% 36.50 37 36.55 1 5.02
2016-09-05 5522 973954 561 35103033 36.40 36.40 35.85 36.15 0.35 -0.96% 36.10 1 36.15 46 4.97
2016-09-06 5522 823049 500 29982199 36.10 36.85 35.90 36.75 0.60 1.66% 36.70 3 36.75 2 5.06
2016-09-07 5522 977800 590 36199068 36.95 37.20 36.90 36.90 0.15 0.41% 36.90 15 36.95 10 5.08
2016-09-08 5522 5515739 2814 216829204 39.95 40.05 38.30 38.65 1.75 4.74% 38.65 13 38.70 28 5.32
2016-09-09 5522 1485950 818 56775666 38.40 38.85 36.90 38.30 0.35 -0.91% 38.30 36 38.50 4 5.27
2016-09-10 5522 985249 781 37012961 37.60 37.95 37.45 37.45 0.85 -2.22% 37.45 11 37.50 21 5.15
2016-09-12 5522 752203 479 28117461 37.45 37.85 37.10 37.10 0.35 -0.93% 37.10 62 37.25 4 5.10
2016-09-13 5522 879100 632 32519582 37.30 37.35 36.75 36.75 0.35 -0.94% 36.75 2 36.80 10 5.06
2016-09-14 5522 1173610 792 43548010 36.75 37.50 36.65 37.50 0.75 2.04% 37.30 6 37.50 41 5.16
2016-09-19 5522 1042270 712 39036724 37.85 37.90 37.15 37.15 0.35 -0.93% 37.15 36 37.30 11 5.11
2016-09-20 5522 914492 447 33784154 37.15 37.20 36.80 37.20 0.05 0.13% 37.10 4 37.20 17 5.12
2016-09-21 5522 1548534 814 59066500 37.25 38.65 37.00 38.30 1.10 2.96% 38.30 112 38.35 1 5.27
2016-09-22 5522 547166 348 20772458 38.30 38.30 37.65 37.75 0.55 -1.44% 37.75 1 37.80 3 5.19
2016-09-23 5522 558289 441 21149501 37.75 38.00 37.70 37.90 0.15 0.4% 37.75 3 37.90 7 5.21
2016-09-26 5522 646340 345 24353798 37.80 38.00 37.45 37.45 0.45 -1.19% 37.45 39 37.60 4 5.15
2016-09-29 5522 699113 537 26428010 37.75 38.00 37.55 37.70 0.25 0.67% 37.70 2 37.75 4 5.19
2016-09-30 5522 639860 463 23927789 37.55 37.80 37.20 37.25 0.45 -1.19% 37.25 9 37.35 88 5.12
2016-10-03 5522 458080 321 17069125 37.45 37.65 37.05 37.15 0.10 -0.27% 37.15 14 37.20 5 5.11
2016-10-04 5522 493702 360 18348662 37.40 37.40 37.05 37.10 0.05 -0.13% 37.10 3 37.15 81 5.10
2016-10-05 5522 684353 553 25595801 37.05 37.80 37.00 37.40 0.30 0.81% 37.30 7 37.40 3 5.14
2016-10-06 5522 453401 368 16985906 37.65 37.65 37.30 37.40 0.00 0% 37.40 7 37.45 14 5.14
2016-10-07 5522 436029 290 16198034 37.20 37.40 37.00 37.05 0.35 -0.94% 37.05 9 37.20 2 5.10
2016-10-11 5522 589925 384 21799525 37.20 37.35 36.80 36.95 0.10 -0.27% 36.90 19 36.95 54 5.08
2016-10-12 5522 566883 365 20867271 36.80 37.10 36.55 36.95 0.00 0% 36.85 5 36.95 42 5.08
2016-10-13 5522 682631 541 24962156 36.90 36.95 36.30 36.40 0.55 -1.49% 36.40 16 36.45 5 5.01
2016-10-14 5522 745636 506 26888206 36.40 36.40 35.95 35.95 0.45 -1.24% 35.95 105 36.00 25 4.94
2016-10-17 5522 301594 233 10870468 35.70 36.35 35.70 36.20 0.25 0.7% 36.15 5 36.20 64 4.98
2016-10-18 5522 556966 457 20119264 36.00 36.30 36.00 36.10 0.10 -0.28% 36.10 42 36.20 15 4.97
2016-10-19 5522 468418 384 17004716 36.20 36.45 36.15 36.35 0.25 0.69% 36.35 40 36.40 12 5.00
2016-10-20 5522 411020 363 14840726 36.35 36.35 36.00 36.00 0.35 -0.96% 36.00 78 36.10 84 4.95
2016-10-21 5522 1077900 524 38703508 36.05 36.30 35.75 35.75 0.25 -0.69% 35.75 1 36.20 4 4.92
2016-10-24 5522 271637 201 9826886 35.90 36.40 35.90 36.35 0.60 1.68% 36.30 5 36.35 86 5.00
2016-10-25 5522 306718 238 11108016 36.30 36.30 36.15 36.15 0.20 -0.55% 36.15 5 36.25 91 4.97
2016-10-26 5522 368066 269 13256681 36.15 36.25 35.85 36.00 0.15 -0.41% 36.00 2 36.05 90 4.95
2016-10-27 5522 451500 310 16183000 36.15 36.15 35.80 35.80 0.20 -0.56% 35.80 40 35.85 90 4.92
2016-10-28 5522 293110 245 10487521 35.85 35.95 35.60 35.90 0.10 0.28% 35.85 1 35.90 84 4.94
2016-10-31 5522 422532 251 15286360 35.80 36.30 35.65 36.30 0.40 1.11% 36.10 6 36.30 19 4.99
2016-11-01 5522 327112 226 11888776 36.30 36.50 36.10 36.35 0.05 0.14% 36.30 1 36.35 3 5.00
2016-11-02 5522 414401 298 14953736 36.20 36.35 36.00 36.00 0.35 -0.96% 36.00 134 36.10 5 4.95
2016-11-03 5522 934615 630 33390700 36.20 36.20 35.30 35.50 0.50 -1.39% 35.50 99 35.65 6 4.88
2016-11-04 5522 387912 225 13789356 35.50 35.75 35.20 35.70 0.20 0.56% 35.65 4 35.70 12 4.91
2016-11-07 5522 647350 380 23141846 35.75 35.85 35.65 35.85 0.15 0.42% 35.70 3 35.85 2 4.93
2016-11-08 5522 342117 260 12256705 35.80 35.95 35.75 35.75 0.10 -0.28% 35.75 39 35.85 7 4.92
2016-11-09 5522 970075 557 34325385 35.95 35.95 35.20 35.40 0.35 -0.98% 35.30 13 35.40 36 4.87
2016-11-10 5522 432151 267 15340308 35.55 35.70 35.20 35.50 0.10 0.28% 35.50 3 35.60 23 4.88
2016-11-11 5522 843690 630 29738694 35.50 35.50 35.10 35.10 0.40 -1.13% 35.10 100 35.15 1 4.83
2016-11-14 5522 946525 563 33124076 35.10 35.30 34.75 35.05 0.05 -0.14% 35.05 65 35.15 50 4.72
2016-11-15 5522 1082488 620 38873868 35.15 36.20 35.15 36.00 0.95 2.71% 35.95 20 36.00 12 4.85
2016-11-16 5522 749273 483 26904432 36.00 36.15 35.70 35.85 0.15 -0.42% 35.85 2 35.95 5 4.83
2016-11-17 5522 679484 522 24133129 36.00 36.00 35.20 35.30 0.55 -1.53% 35.30 63 35.55 17 4.75
2016-11-18 5522 652405 411 23082118 35.65 35.70 35.20 35.60 0.30 0.85% 35.60 62 35.65 1 4.79
2016-11-21 5522 274605 159 9808859 35.60 35.80 35.60 35.80 0.20 0.56% 35.75 5 35.80 9 4.82
2016-11-22 5522 481450 249 17225388 35.55 35.90 35.55 35.70 0.10 -0.28% 35.70 36 35.80 10 4.80
2016-11-23 5522 788800 478 28367889 35.75 36.20 35.75 36.00 0.30 0.84% 35.95 7 36.00 17 4.85
2016-11-24 5522 1120329 475 40811673 36.40 36.55 36.25 36.50 0.50 1.39% 36.45 11 36.50 47 4.91
2016-11-25 5522 685500 379 25122950 36.50 36.80 36.50 36.60 0.10 0.27% 36.60 3 36.65 4 4.93
2016-11-28 5522 875590 416 32001963 36.60 36.80 36.30 36.45 0.15 -0.41% 36.45 23 36.55 9 4.91
2016-11-29 5522 543743 438 19836614 36.55 36.65 36.35 36.35 0.10 -0.27% 36.35 107 36.50 4 4.89
2016-11-30 5522 1546652 840 57052651 36.70 37.20 36.60 37.15 0.80 2.2% 37.10 22 37.15 1 5.00
2016-12-01 5522 744509 417 27551459 37.15 37.20 36.80 37.00 0.15 -0.4% 37.00 24 37.10 22 4.98
2016-12-02 5522 413268 311 15197142 37.00 37.00 36.55 36.85 0.15 -0.41% 36.85 9 36.90 6 4.96
2016-12-05 5522 602766 374 22211149 36.90 37.00 36.65 37.00 0.15 0.41% 36.70 10 37.00 61 4.98
2016-12-06 5522 448505 323 16617235 37.10 37.20 36.90 37.05 0.05 0.14% 36.90 15 37.05 5 4.99
2016-12-07 5522 545410 367 20221711 37.10 37.15 37.00 37.10 0.05 0.13% 37.05 1 37.10 91 4.99
2016-12-08 5522 749598 524 27794994 37.15 37.20 36.95 37.20 0.10 0.27% 37.15 1 37.20 93 5.01
2016-12-09 5522 611674 321 22666538 37.25 37.25 36.95 37.00 0.20 -0.54% 37.00 17 37.10 50 4.98
2016-12-12 5522 414628 246 15271941 37.00 37.15 36.70 36.70 0.30 -0.81% 36.70 38 36.80 3 4.94
2016-12-13 5522 450410 391 16642847 36.75 37.05 36.75 37.00 0.30 0.82% 36.95 6 37.00 53 4.98
2016-12-14 5522 420818 280 15519919 37.05 37.10 36.70 36.85 0.15 -0.41% 36.80 16 36.85 42 4.96
2016-12-15 5522 257342 209 9462934 36.70 36.90 36.65 36.80 0.05 -0.14% 36.75 6 36.90 23 4.95
2016-12-16 5522 504560 326 18646306 37.05 37.10 36.80 37.10 0.30 0.82% 36.80 24 37.10 35 4.99
2016-12-19 5522 649200 435 24150479 37.00 37.40 36.90 37.15 0.05 0.13% 37.15 5 37.20 22 5.00
2016-12-20 5522 315700 274 11731200 37.15 37.30 37.05 37.15 0.00 0% 37.15 5 37.20 18 5.00
2016-12-21 5522 213228 145 7890053 37.05 37.15 36.90 36.95 0.20 -0.54% 36.90 2 36.95 4 4.97
2016-12-22 5522 553200 330 20344290 37.20 37.20 36.60 36.65 0.30 -0.81% 36.65 3 36.70 8 4.93
2016-12-23 5522 547619 340 19837243 36.60 36.60 36.15 36.15 0.50 -1.36% 36.15 30 36.25 8 4.87
2016-12-26 5522 112566 65 4087495 36.45 36.45 36.20 36.40 0.25 0.69% 36.40 7 36.45 14 4.90
2016-12-27 5522 132010 78 4815416 36.55 36.60 36.40 36.50 0.10 0.27% 36.50 12 36.55 2 4.91
2016-12-28 5522 150140 106 5490009 36.60 36.70 36.50 36.50 0.00 0% 36.50 24 36.65 5 4.91
2016-12-29 5522 196218 132 7154262 36.45 36.65 36.40 36.40 0.10 -0.27% 36.40 88 36.60 11 4.90
2016-12-30 5522 313158 227 11552856 36.50 37.00 36.50 36.95 0.55 1.51% 36.80 49 36.95 27 4.97