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　　36.95
0
0%		37.00
0.05
0.14%		36.85
-0.15
-0.41%		36.80
-0.05
-0.14%		 　36.85
0.05
0.14%		36.80
-0.05
-0.14%		36.85
0.05
0.14%		37.05
0.2
0.54%		37.10
0.05
0.13%		 　37.15
0.05
0.13%		37.20
0.05
0.13%		36.85
-0.35
-0.94%		36.95
0.1
0.27%		36.95
0
0%		 　36.95
0
0%		37.05
0.1
0.27%		 37.03
2 月　37.20
0.15
0.4%		37.40
0.2
0.54%		 　38.40
1
2.67%		38.00
-0.4
-1.04%		37.90
-0.1
-0.26%		38.35
0.45
1.19%		38.15
-0.2
-0.52%		 　38.10
-0.05
-0.13%		37.90
-0.2
-0.52%		38.30
0.4
1.06%		38.45
0.15
0.39%		38.50
0.05
0.13%		38.40
-0.1
-0.26%		 38.10
-0.3
-0.78%		38.10
0
0%		38.90
0.8
2.1%		39.05
0.15
0.39%		38.95
-0.1
-0.26%		 38.38
3 月38.85
-0.1
-0.26%		38.90
0.05
0.13%		39.00
0.1
0.26%		 　39.30
0.3
0.77%		39.30
0
0%		39.15
-0.15
-0.38%		39.30
0.15
0.38%		38.85
-0.45
-1.15%		 　38.90
0.05
0.13%		39.05
0.15
0.39%		38.85
-0.2
-0.51%		39.00
0.15
0.39%		39.20
0.2
0.51%		 　39.20
0
0%		39.30
0.1
0.26%		39.45
0.15
0.38%		40.35
0.9
2.28%		40.55
0.2
0.5%		 　41.60
1.05
2.59%		41.75
0.15
0.36%		41.55
-0.2
-0.48%		41.65
0.1
0.24%		41.05
-0.6
-1.44%		39.74
4 月 　　　40.65
-0.4
-0.97%		40.95
0.3
0.74%		40.60
-0.35
-0.85%		 　40.25
-0.35
-0.86%		40.05
-0.2
-0.5%		40.10
0.05
0.12%		40.90
0.8
2%		40.25
-0.65
-1.59%		 　39.95
-0.3
-0.75%		40.35
0.4
1%		39.80
-0.55
-1.36%		39.80
0
0%		39.70
-0.1
-0.25%		 　40.00
0.3
0.76%		40.50
0.5
1.25%		40.70
0.2
0.49%		40.70
0
0%		40.90
0.2
0.49%		 40.38
5 月　40.80
-0.1
-0.24%		40.60
-0.2
-0.49%		40.80
0.2
0.49%		40.50
-0.3
-0.74%		 　40.80
0.3
0.74%		40.55
-0.25
-0.61%		40.50
-0.05
-0.12%		40.95
0.45
1.11%		41.00
0.05
0.12%		 　40.25
-0.75
-1.83%		40.40
0.15
0.37%		40.10
-0.3
-0.74%		40.30
0.2
0.5%		41.00
0.7
1.74%		 　41.95
0.95
2.32%		41.90
-0.05
-0.12%		41.85
-0.05
-0.12%		41.85
0
0%		42.00
0.15
0.36%		 42.00
0
0%		41.15
6 月41.95
-0.05
-0.12%		41.90
-0.05
-0.12%		41.80
-0.1
-0.24%		 　42.00
0.2
0.48%		42.25
0.25
0.6%		42.40
0.15
0.36%		42.40
0
0%		 　42.45
0.05
0.12%		42.45
0
0%		41.85
-0.6
-1.41%		41.85
0
0%		43.35
1.5
3.58%		 　42.75
-0.6
-1.38%		42.80
0.05
0.12%		42.30
-0.5
-1.17%		42.50
0.2
0.47%		42.55
0.05
0.12%		 　42.55
0
0%		42.75
0.2
0.47%		42.55
-0.2
-0.47%		41.80
-0.75
-1.76%		39.00
-2.8
-6.7%		 42.1
7 月　　38.75
-0.25
-0.64%		39.55
0.8
2.06%		39.45
-0.1
-0.25%		39.00
-0.45
-1.14%		39.00
0
0%		 　39.20
0.2
0.51%		39.50
0.3
0.77%		39.85
0.35
0.89%		40.85
1
2.51%		40.35
-0.5
-1.22%		 　40.80
0.45
1.12%		40.90
0.1
0.25%		41.65
0.75
1.83%		41.85
0.2
0.48%		42.05
0.2
0.48%		 　41.65
-0.4
-0.95%		41.80
0.15
0.36%		41.60
-0.2
-0.48%		38.40
-3.2
-7.69%		38.20
-0.2
-0.52%		 37.80
-0.4
-1.05%		39.98
8 月38.40
0.6
1.59%		38.50
0.1
0.26%		38.50
0
0%		37.90
-0.6
-1.56%		 　38.00
0.1
0.26%		37.60
-0.4
-1.05%		37.70
0.1
0.27%		37.80
0.1
0.27%		36.85
-0.95
-2.51%		 　36.60
-0.25
-0.68%		36.30
-0.3
-0.82%		36.00
-0.3
-0.83%		35.95
-0.05
-0.14%		35.45
-0.5
-1.39%		 　35.10
-0.35
-0.99%		35.65
0.55
1.57%		35.40
-0.25
-0.7%		35.45
0.05
0.14%		35.45
0
0%		 　36.00
0.55
1.55%		36.55
0.55
1.53%		36.65
0.1
0.27%		36.55
-0.1
-0.27%		36.67
9 月36.30
-0.25
-0.68%		 　36.40
0.1
0.28%		36.50
0.1
0.27%		36.05
-0.45
-1.23%		35.90
-0.15
-0.42%		35.25
-0.65
-1.81%		 　35.15
-0.1
-0.28%		35.10
-0.05
-0.14%		35.30
0.2
0.57%		35.40
0.1
0.28%		35.85
0.45
1.27%		 　35.70
-0.15
-0.42%		35.60
-0.1
-0.28%		35.00
-0.6
-1.69%		34.80
-0.2
-0.57%		34.75
-0.05
-0.14%		 　33.75
-1
-2.88%		33.65
-0.1
-0.3%		33.00
-0.65
-1.93%		33.05
0.05
0.15%		34.20
1.15
3.48%		33.80
-0.4
-1.17%		 35
10 月　33.50
-0.3
-0.89%		33.15
-0.35
-1.04%		 33.20
0.05
0.15%		33.60
0.4
1.2%		 　　　33.60
0
0%		33.70
0.1
0.3%		33.65
-0.05
-0.15%		 　33.30
-0.35
-1.04%		33.10
-0.2
-0.6%		33.10
0
0%		33.30
0.2
0.6%		33.90
0.6
1.8%		 　33.45
-0.45
-1.33%		33.30
-0.15
-0.45%		33.15
-0.15
-0.45%		32.90
-0.25
-0.75%		33.20
0.3
0.91%		 　33.00
-0.2
-0.6%		32.95
-0.05
-0.15%		33.32
11 月32.40
-0.55
-1.67%		32.25
-0.15
-0.46%		32.85
0.6
1.86%		 　32.55
-0.3
-0.91%		32.30
-0.25
-0.77%		32.30
0
0%		32.30
0
0%		32.10
-0.2
-0.62%		 　31.85
-0.25
-0.78%		31.85
0
0%		31.40
-0.45
-1.41%		31.40
0
0%		31.35
-0.05
-0.16%		 　31.15
-0.2
-0.64%		31.60
0.45
1.44%		32.30
0.7
2.22%		32.40
0.1
0.31%		32.20
-0.2
-0.62%		 　32.35
0.15
0.47%		32.00
-0.35
-1.08%		31.60
-0.4
-1.25%		31.65
0.05
0.16%		 31.98
12 月31.50
-0.15
-0.47%		 　31.25
-0.25
-0.79%		31.00
-0.25
-0.8%		30.65
-0.35
-1.13%		30.65
0
0%		30.45
-0.2
-0.65%		 　31.00
0.55
1.81%		31.05
0.05
0.16%		30.90
-0.15
-0.48%		30.90
0
0%		31.20
0.3
0.97%		 　31.15
-0.05
-0.16%		30.85
-0.3
-0.96%		30.95
0.1
0.32%		31.00
0.05
0.16%		31.30
0.3
0.97%		 　31.60
0.3
0.96%		31.45
-0.15
-0.47%		31.65
0.2
0.64%		31.80
0.15
0.47%		32.10
0.3
0.94%		　　31.18

說明:最高漲幅:3.58%最低跌幅:-7.69% 最高價:43.35最低價:30.45平均價:37.29,灰色底表示週末,漲136天(39.65)元,跌147天(-46.25)元,平盤33天
4%=1,3%=6,2%=18,1%=36,0%=108,-0%=1,-1%=1,-2%=3,-3%=9,-4%=56,-5%=77,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2017-01-03 5522 170715 134 6296689 36.95 36.95 36.75 36.95 0.00 0% 36.90 1 36.95 2 4.97
2017-01-04 5522 818000 540 30089850 36.95 37.00 36.70 37.00 0.05 0.14% 37.00 2 37.05 9 4.98
2017-01-05 5522 271407 163 10020434 36.90 37.00 36.80 36.85 0.15 -0.41% 36.85 12 37.00 53 4.96
2017-01-06 5522 224517 172 8261950 36.85 36.90 36.70 36.80 0.05 -0.14% 36.80 8 36.85 15 4.95
2017-01-09 5522 339287 161 12434910 36.90 36.95 36.40 36.85 0.05 0.14% 36.65 3 36.85 2 4.96
2017-01-10 5522 107600 83 3961100 36.85 36.90 36.60 36.80 0.05 -0.14% 36.75 7 36.80 3 4.95
2017-01-11 5522 396820 258 14542460 36.90 36.90 36.55 36.85 0.05 0.14% 36.75 1 36.85 17 4.96
2017-01-12 5522 543820 371 20047826 36.85 37.05 36.65 37.05 0.20 0.54% 37.00 2 37.05 20 4.99
2017-01-13 5522 318657 198 11773774 37.00 37.10 36.75 37.10 0.05 0.13% 36.85 23 37.10 12 4.99
2017-01-16 5522 309400 196 11425089 37.05 37.15 36.70 37.15 0.05 0.13% 36.95 1 37.15 52 5.00
2017-01-17 5522 393801 258 14573305 37.00 37.20 36.80 37.20 0.05 0.13% 36.95 1 37.20 45 5.01
2017-01-18 5522 507609 427 18770998 37.10 37.15 36.85 36.85 0.35 -0.94% 36.85 57 37.00 24 4.96
2017-01-19 5522 376327 284 13850842 36.85 37.00 36.70 36.95 0.10 0.27% 36.90 31 36.95 9 4.97
2017-01-20 5522 235274 152 8671588 36.95 36.95 36.75 36.95 0.00 0% 36.85 2 37.00 85 4.97
2017-01-23 5522 377730 264 13949768 36.95 37.05 36.85 36.95 0.00 0% 36.90 1 36.95 17 4.97
2017-01-24 5522 473627 308 17520460 37.00 37.10 36.80 37.05 0.10 0.27% 37.00 9 37.05 8 4.99
2017-02-02 5522 838901 556 31169411 37.15 37.25 37.05 37.20 0.15 0.4% 37.10 5 37.20 13 5.01
2017-02-03 5522 684344 453 25469562 37.25 37.40 37.05 37.40 0.20 0.54% 37.20 13 37.40 42 5.03
2017-02-06 5522 2552668 1262 97323113 37.45 38.55 37.45 38.40 1.00 2.67% 38.35 5 38.40 22 5.17
2017-02-07 5522 856736 522 32590089 38.40 38.40 37.90 38.00 0.40 -1.04% 38.00 5 38.05 7 5.11
2017-02-08 5522 699723 526 26561035 38.00 38.15 37.85 37.90 0.10 -0.26% 37.90 25 37.95 5 5.10
2017-02-09 5522 1108411 673 42220098 37.90 38.35 37.80 38.35 0.45 1.19% 38.30 19 38.35 65 5.16
2017-02-10 5522 876500 465 33392000 38.35 38.35 37.95 38.15 0.20 -0.52% 38.00 20 38.15 8 5.13
2017-02-13 5522 537005 369 20447390 38.10 38.15 37.95 38.10 0.05 -0.13% 38.05 39 38.10 18 5.13
2017-02-14 5522 718530 428 27320189 38.15 38.20 37.90 37.90 0.20 -0.52% 37.90 72 38.00 1 5.10
2017-02-15 5522 1060949 605 40541652 38.00 38.40 37.90 38.30 0.40 1.06% 38.25 43 38.30 24 5.15
2017-02-16 5522 862884 490 33052566 38.40 38.45 38.15 38.45 0.15 0.39% 38.40 2 38.45 11 5.17
2017-02-17 5522 1055386 546 40649999 38.45 38.65 38.35 38.50 0.05 0.13% 38.50 74 38.55 1 5.18
2017-02-18 5522 310899 157 11971904 38.55 38.65 38.35 38.40 0.10 -0.26% 38.40 15 38.50 18 5.17
2017-02-20 5522 531667 239 20350211 38.60 38.60 38.10 38.10 0.30 -0.78% 38.10 25 38.15 7 5.13
2017-02-21 5522 294100 211 11210180 38.10 38.20 38.00 38.10 0.00 0% 38.10 101 38.20 41 5.13
2017-02-22 5522 2098798 1046 81398087 38.30 39.05 38.30 38.90 0.80 2.1% 38.90 2 38.95 33 5.24
2017-02-23 5522 2650802 1420 104146305 39.00 39.50 39.00 39.05 0.15 0.39% 39.05 14 39.10 2 5.26
2017-02-24 5522 1141575 600 44504000 39.15 39.20 38.80 38.95 0.10 -0.26% 38.90 43 38.95 24 5.24
2017-03-01 5522 1067488 669 41644805 39.20 39.25 38.80 38.85 0.10 -0.26% 38.85 2 38.95 13 5.23
2017-03-02 5522 587135 328 22864300 39.15 39.25 38.80 38.90 0.05 0.13% 38.90 16 38.95 12 5.24
2017-03-03 5522 585022 301 22740202 38.80 39.05 38.70 39.00 0.10 0.26% 38.95 1 39.00 54 5.25
2017-03-06 5522 918511 511 35934783 39.00 39.30 38.90 39.30 0.30 0.77% 39.25 4 39.30 57 5.29
2017-03-07 5522 475214 330 18646706 39.30 39.35 39.10 39.30 0.00 0% 39.20 5 39.30 10 5.29
2017-03-08 5522 393010 220 15397639 39.30 39.35 39.05 39.15 0.15 -0.38% 39.15 1 39.30 34 5.27
2017-03-09 5522 953988 603 37300776 39.10 39.30 38.80 39.30 0.15 0.38% 39.20 5 39.30 21 5.29
2017-03-10 5522 712077 466 27701094 39.30 39.30 38.60 38.85 0.45 -1.15% 38.85 34 38.95 2 5.23
2017-03-13 5522 447088 311 17391932 38.85 39.00 38.75 38.90 0.05 0.13% 38.85 23 38.90 2 5.24
2017-03-14 5522 528527 367 20584028 38.70 39.15 38.70 39.05 0.15 0.39% 39.00 1 39.05 1 5.26
2017-03-15 5522 272000 190 10586650 39.05 39.05 38.80 38.85 0.20 -0.51% 38.85 26 38.95 1 5.23
2017-03-16 5522 712052 492 27768537 38.90 39.20 38.85 39.00 0.15 0.39% 39.00 1 39.05 11 5.25
2017-03-17 5522 1521791 513 59558949 39.00 39.20 38.95 39.20 0.20 0.51% 39.20 38 39.25 31 5.28
2017-03-20 5522 555514 352 21799470 39.25 39.35 39.15 39.20 0.00 0% 39.20 19 39.25 8 5.28
2017-03-21 5522 606807 344 23767262 39.20 39.30 39.05 39.30 0.10 0.26% 39.10 2 39.30 25 5.29
2017-03-22 5522 660794 465 25969769 39.10 39.50 39.05 39.45 0.15 0.38% 39.40 16 39.45 4 5.31
2017-03-23 5522 2248942 1121 90327717 39.45 40.45 39.45 40.35 0.90 2.28% 40.30 5 40.35 10 5.43
2017-03-24 5522 1802691 972 73053282 40.50 40.70 40.30 40.55 0.20 0.5% 40.55 1 40.60 21 5.46
2017-03-27 5522 3459312 1739 144228324 41.00 42.20 40.95 41.60 1.05 2.59% 41.55 43 41.60 9 5.60
2017-03-28 5522 2349101 1259 98181140 42.00 42.60 40.80 41.75 0.15 0.36% 41.65 17 41.75 25 5.62
2017-03-29 5522 825539 527 34356392 41.75 41.95 41.40 41.55 0.20 -0.48% 41.55 12 41.65 37 5.59
2017-03-30 5522 832940 453 34709509 41.60 41.75 41.55 41.65 0.10 0.24% 41.65 4 41.75 67 5.61
2017-03-31 5522 2264201 1210 93263079 41.80 41.80 40.90 41.05 0.60 -1.44% 41.00 52 41.05 21 9.80
2017-04-05 5522 2147344 1279 87315705 41.05 41.20 40.30 40.65 0.40 -0.97% 40.65 24 40.70 29 9.70
2017-04-06 5522 599051 403 24541291 40.75 41.10 40.75 40.95 0.30 0.74% 40.95 23 41.00 10 9.77
2017-04-07 5522 1000837 600 40747321 41.10 41.10 40.50 40.60 0.35 -0.85% 40.60 17 40.65 9 9.69
2017-04-10 5522 895114 525 36046427 40.60 40.65 40.10 40.25 0.35 -0.86% 40.20 21 40.25 310 9.61
2017-04-11 5522 1026951 708 41244377 40.10 40.40 40.05 40.05 0.20 -0.5% 40.05 10 40.20 15 9.56
2017-04-12 5522 1921485 710 77202716 40.20 40.70 39.95 40.10 0.05 0.12% 40.10 17 40.25 1 9.57
2017-04-13 5522 1169589 598 47435037 40.50 40.90 40.20 40.90 0.80 2% 40.85 1 40.90 10 9.76
2017-04-14 5522 707621 421 28587122 40.75 40.75 40.20 40.25 0.65 -1.59% 40.25 3 40.30 1 9.61
2017-04-17 5522 1177575 518 46964083 40.10 40.20 39.65 39.95 0.30 -0.75% 39.95 7 40.00 5 9.53
2017-04-18 5522 359687 280 14486885 40.00 40.40 40.00 40.35 0.40 1% 40.30 14 40.35 15 9.63
2017-04-19 5522 985645 635 39370962 40.20 40.20 39.80 39.80 0.55 -1.36% 39.80 31 39.90 5 9.50
2017-04-20 5522 561600 387 22375850 39.85 39.95 39.75 39.80 0.00 0% 39.80 7 39.85 2 9.50
2017-04-21 5522 642076 482 25538230 39.85 39.95 39.55 39.70 0.10 -0.25% 39.70 49 39.75 2 9.47
2017-04-24 5522 551734 444 22031018 39.90 40.00 39.75 40.00 0.30 0.76% 39.95 1 40.00 11 9.55
2017-04-25 5522 589691 396 23745333 40.00 40.50 40.00 40.50 0.50 1.25% 40.40 6 40.50 39 9.67
2017-04-26 5522 625855 461 25400709 40.60 40.80 40.45 40.70 0.20 0.49% 40.65 5 40.70 4 9.71
2017-04-27 5522 399100 250 16218395 40.70 40.75 40.55 40.70 0.00 0% 40.70 5 40.75 31 9.71
2017-04-28 5522 535431 418 21790934 40.50 40.90 40.50 40.90 0.20 0.49% 40.75 2 40.90 35 9.76
2017-05-02 5522 627500 437 25648172 41.00 41.00 40.80 40.80 0.10 -0.24% 40.75 10 40.85 8 9.74
2017-05-03 5522 407988 293 16551762 40.75 40.75 40.45 40.60 0.20 -0.49% 40.50 2 40.60 1 9.69
2017-05-04 5522 394843 302 16084474 40.60 40.80 40.60 40.80 0.20 0.49% 40.70 1 40.80 1 9.74
2017-05-05 5522 976487 593 39862017 40.85 41.10 40.50 40.50 0.30 -0.74% 40.50 28 40.55 1 9.67
2017-05-08 5522 436179 321 17769441 40.55 40.80 40.55 40.80 0.30 0.74% 40.75 11 40.80 10 9.74
2017-05-09 5522 414110 269 16818853 40.85 40.85 40.50 40.55 0.25 -0.61% 40.55 9 40.60 23 9.68
2017-05-10 5522 561300 361 22721699 40.55 40.65 40.35 40.50 0.05 -0.12% 40.45 2 40.50 2 9.67
2017-05-11 5522 556400 346 22630030 40.50 40.95 40.40 40.95 0.45 1.11% 40.65 6 40.95 9 9.77
2017-05-12 5522 387799 303 15847609 40.95 41.00 40.75 41.00 0.05 0.12% 40.85 8 41.00 5 9.79
2017-05-15 5522 853340 632 34518305 40.95 40.95 40.25 40.25 0.75 -1.83% 40.25 10 40.30 13 10.14
2017-05-16 5522 361109 259 14542914 40.15 40.50 40.05 40.40 0.15 0.37% 40.40 10 40.50 4 10.18
2017-05-17 5522 523922 372 21113697 40.40 40.60 40.10 40.10 0.30 -0.74% 40.10 23 40.20 1 10.10
2017-05-18 5522 593389 406 23786198 40.20 40.30 39.70 40.30 0.20 0.5% 40.10 32 40.30 1 10.15
2017-05-19 5522 790648 443 32118050 40.30 41.00 40.10 41.00 0.70 1.74% 41.00 10 41.05 2 10.33
2017-05-22 5522 1978183 1148 82465934 41.00 42.00 41.00 41.95 0.95 2.32% 41.90 17 41.95 117 10.57
2017-05-23 5522 1303095 854 54708466 42.00 42.25 41.80 41.90 0.05 -0.12% 41.85 5 41.90 32 10.55
2017-05-24 5522 449315 256 18785100 41.90 41.90 41.70 41.85 0.05 -0.12% 41.85 48 41.90 194 10.54
2017-05-25 5522 716323 398 29959000 42.10 42.10 41.75 41.85 0.00 0% 41.80 9 41.85 115 10.54
2017-05-26 5522 603263 404 25262346 41.95 42.00 41.80 42.00 0.15 0.36% 41.95 3 42.00 111 10.58
2017-05-31 5522 1397008 821 58557580 42.05 42.30 41.60 42.00 0.00 0% 41.80 11 42.05 68 10.58
2017-06-01 5522 462778 345 19439717 42.05 42.10 41.90 41.95 0.05 -0.12% 41.95 11 42.00 14 10.57
2017-06-02 5522 572311 441 23982848 41.90 42.05 41.80 41.90 0.05 -0.12% 41.90 1 41.95 16 10.55
2017-06-03 5522 471400 146 19771107 41.90 42.05 41.80 41.80 0.10 -0.24% 41.80 40 41.90 20 10.53
2017-06-06 5522 511219 345 21465548 41.85 42.10 41.85 42.00 0.15 0.48% 41.95 31 42.00 3 10.58
2017-06-07 5522 858710 498 36322926 42.00 42.50 42.00 42.25 0.25 0.6% 42.20 25 42.35 15 10.64
2017-06-08 5522 755511 477 31965314 42.35 42.40 42.10 42.40 0.15 0.36% 42.30 3 42.40 27 10.68
2017-06-09 5522 1003250 620 43006525 42.60 43.50 42.40 42.40 0.00 0% 42.40 110 42.60 1 10.68
2017-06-12 5522 602473 342 25519651 42.40 42.55 42.05 42.45 0.05 0.12% 42.45 9 42.50 6 10.69
2017-06-13 5522 282164 162 11943126 42.45 42.45 42.20 42.45 0.00 0% 42.30 5 42.45 7 10.69
2017-06-14 5522 736592 487 30965721 42.50 42.50 41.60 41.85 0.60 -1.41% 41.85 6 42.00 4 10.54
2017-06-15 5522 565200 373 23524769 41.85 41.85 41.35 41.85 0.00 0% 41.60 1 41.85 1 10.54
2017-06-16 5522 1041879 397 44635825 41.60 43.35 41.60 43.35 1.50 3.58% 43.35 75 43.50 19 10.92
2017-06-19 5522 812366 622 34792243 43.20 43.20 42.60 42.75 0.60 -1.38% 42.70 3 42.75 2 10.77
2017-06-20 5522 507851 338 21665021 42.60 42.80 42.50 42.80 0.05 0.12% 42.65 15 42.80 39 10.78
2017-06-21 5522 1123070 697 47817945 42.80 42.95 42.30 42.30 0.50 -1.17% 42.30 2 42.80 2 10.65
2017-06-22 5522 689254 356 29232643 42.65 42.70 42.25 42.50 0.20 0.47% 42.50 8 42.55 1 10.71
2017-06-23 5522 401574 270 17016698 42.50 42.55 42.30 42.55 0.05 0.12% 42.35 2 42.55 9 10.72
2017-06-26 5522 471015 312 20038843 42.50 42.70 42.35 42.55 0.00 0% 42.50 2 42.55 44 10.72
2017-06-27 5522 556899 397 23699846 42.85 42.85 42.45 42.75 0.20 0.47% 42.70 3 42.80 41 10.77
2017-06-28 5522 457169 339 19447720 42.65 42.75 42.40 42.55 0.20 -0.47% 42.55 18 42.70 11 10.72
2017-06-29 5522 890107 510 37558317 42.60 42.60 41.80 41.80 0.75 -1.76% 41.80 27 41.90 6 10.53
2017-06-30 5522 5556338 2599 215896127 38.90 39.20 38.20 39.00 2.80 -6.7% 39.00 121 39.05 3 9.82
2017-07-03 5522 4053854 1814 156181914 38.30 38.80 38.30 38.75 0.25 -0.64% 38.70 66 38.75 68 9.76
2017-07-04 5522 2055233 1196 81111545 38.90 39.80 38.90 39.55 0.80 2.06% 39.55 17 39.60 13 9.96
2017-07-05 5522 1091951 681 43172007 39.90 39.90 39.30 39.45 0.10 -0.25% 39.40 8 39.45 8 9.94
2017-07-06 5522 1236852 685 48327068 39.35 39.35 38.90 39.00 0.45 -1.14% 39.00 96 39.10 1 9.82
2017-07-07 5522 1018901 595 39675468 39.00 39.20 38.55 39.00 0.00 0% 39.00 91 39.05 8 9.82
2017-07-10 5522 621234 410 24256266 39.15 39.20 38.80 39.20 0.20 0.51% 39.10 54 39.20 4 9.87
2017-07-11 5522 792285 486 31241007 39.20 39.60 39.20 39.50 0.30 0.77% 39.45 3 39.50 51 9.95
2017-07-12 5522 957475 681 38235451 39.70 40.15 39.60 39.85 0.35 0.89% 39.85 5 39.90 2 10.04
2017-07-13 5522 1651582 906 66796820 40.25 40.85 40.25 40.85 1.00 2.51% 40.80 2 40.85 35 10.29
2017-07-14 5522 1072158 640 43715528 41.10 41.15 40.30 40.35 0.50 -1.22% 40.30 28 40.35 16 10.16
2017-07-17 5522 642709 458 26236619 40.95 40.95 40.60 40.80 0.45 1.12% 40.70 11 40.85 8 10.28
2017-07-18 5522 601895 359 24598252 40.90 41.00 40.75 40.90 0.10 0.25% 40.80 15 40.90 11 10.30
2017-07-19 5522 1088619 694 44922084 41.35 41.65 40.95 41.65 0.75 1.83% 41.45 3 41.65 18 10.49
2017-07-20 5522 2130206 1019 89342526 42.15 42.20 41.60 41.85 0.20 0.48% 41.80 9 41.90 5 10.54
2017-07-21 5522 1113998 629 46729115 41.90 42.15 41.65 42.05 0.20 0.48% 41.90 20 42.05 31 10.59
2017-07-24 5522 1259341 512 52745145 42.10 42.10 41.50 41.65 0.40 -0.95% 41.60 67 41.65 5 10.49
2017-07-25 5522 1136964 513 47632488 42.10 42.10 41.65 41.80 0.15 0.36% 41.70 5 41.80 44 10.53
2017-07-26 5522 2597700 1123 108303650 42.00 42.00 41.40 41.60 0.20 -0.48% 41.55 3 41.60 59 10.48
2017-07-27 5522 3107045 1072 118549326 38.05 38.45 38.05 38.40 0.00 -7.69% 38.30 11 38.40 33 9.67
2017-07-28 5522 839138 503 32111725 38.70 38.70 38.15 38.20 0.20 -0.52% 38.15 47 38.20 100 9.62
2017-07-31 5522 753997 331 28576382 38.20 38.30 37.80 37.80 0.40 -1.05% 37.80 90 37.85 2 9.52
2017-08-01 5522 545497 399 20824003 38.00 38.50 37.85 38.40 0.60 1.59% 38.35 2 38.40 1 9.67
2017-08-02 5522 427866 331 16459890 38.70 38.70 38.35 38.50 0.10 0.26% 38.40 9 38.50 37 9.70
2017-08-03 5522 503165 322 19279327 38.50 38.50 38.15 38.50 0.00 0% 38.35 2 38.50 71 9.70
2017-08-04 5522 1080300 678 41098470 38.50 38.50 37.90 37.90 0.60 -1.56% 37.90 79 37.95 2 9.55
2017-08-07 5522 726458 416 27516298 37.95 38.10 37.75 38.00 0.10 0.26% 37.85 6 38.00 30 9.57
2017-08-08 5522 520501 342 19649086 38.00 38.00 37.60 37.60 0.40 -1.05% 37.60 48 37.65 1 9.47
2017-08-09 5522 267199 190 10077786 37.60 37.85 37.60 37.70 0.10 0.27% 37.65 2 37.70 16 27.52
2017-08-10 5522 1209203 693 45050640 37.70 37.80 36.00 37.80 0.10 0.27% 37.80 34 37.85 14 27.59
2017-08-11 5522 4199153 545 154924311 37.10 37.45 36.80 36.85 0.95 -2.51% 36.85 19 37.05 12 26.90
2017-08-14 5522 841168 627 30641697 36.85 37.00 36.30 36.60 0.25 -0.68% 36.55 3 36.60 9 26.72
2017-08-15 5522 391814 276 14283118 36.85 36.85 36.30 36.30 0.30 -0.82% 36.30 2 36.40 1 26.50
2017-08-16 5522 950858 745 34245027 36.25 36.25 35.70 36.00 0.30 -0.83% 35.95 197 36.00 39 26.28
2017-08-17 5522 701100 471 25257690 36.35 36.40 35.80 35.95 0.05 -0.14% 35.95 3 36.00 26 26.24
2017-08-18 5522 1018963 691 36008923 35.75 35.75 35.10 35.45 0.50 -1.39% 35.20 18 35.45 11 25.88
2017-08-21 5522 476780 316 16733510 35.45 35.45 34.90 35.10 0.35 -0.99% 35.10 3 35.15 10 25.62
2017-08-22 5522 517226 339 18317994 35.10 35.75 35.00 35.65 0.55 1.57% 35.60 10 35.65 10 26.02
2017-08-23 5522 539005 421 19157426 35.65 35.75 35.15 35.40 0.25 -0.7% 35.35 1 35.45 8 25.84
2017-08-24 5522 264100 163 9332760 35.40 35.50 35.20 35.45 0.05 0.14% 35.40 1 35.45 5 25.88
2017-08-25 5522 496721 364 17579182 35.70 35.70 35.30 35.45 0.00 0% 35.40 1 35.50 7 25.88
2017-08-28 5522 532708 306 19081688 35.50 36.00 35.50 36.00 0.55 1.55% 35.95 1 36.00 4 26.28
2017-08-29 5522 618897 378 22501682 36.00 36.60 36.00 36.55 0.55 1.53% 36.50 20 36.55 1 26.68
2017-08-30 5522 617200 362 22666980 36.65 36.85 36.60 36.65 0.10 0.27% 36.65 17 36.70 6 26.75
2017-08-31 5522 567488 330 20707455 36.95 36.95 36.20 36.55 0.10 -0.27% 36.55 302 36.60 5 26.68
2017-09-01 5522 452958 331 16442967 36.55 36.75 36.05 36.30 0.25 -0.68% 36.30 1 36.40 5 26.50
2017-09-04 5522 330799 229 11975262 36.20 36.40 36.05 36.40 0.10 0.28% 36.10 8 36.40 5 26.57
2017-09-05 5522 278320 195 10069829 36.40 36.50 36.05 36.50 0.10 0.27% 36.50 7 36.55 7 26.64
2017-09-06 5522 324745 239 11718767 36.50 36.50 36.00 36.05 0.45 -1.23% 36.00 52 36.10 3 26.31
2017-09-07 5522 453114 217 16284859 36.05 36.10 35.85 35.90 0.15 -0.42% 35.90 57 35.95 1 26.20
2017-09-08 5522 1075883 743 38099982 35.90 35.90 35.15 35.25 0.65 -1.81% 35.25 60 35.35 1 25.73
2017-09-11 5522 868547 570 30563166 35.35 35.55 34.90 35.15 0.10 -0.28% 35.15 4 35.30 8 25.66
2017-09-12 5522 526800 378 18524149 35.25 35.55 35.10 35.10 0.05 -0.14% 35.10 50 35.20 14 25.62
2017-09-13 5522 242049 196 8523938 35.15 35.40 35.10 35.30 0.20 0.57% 35.20 2 35.30 1 25.77
2017-09-14 5522 514276 362 18117368 35.30 35.40 35.00 35.40 0.10 0.28% 35.35 39 35.45 13 25.84
2017-09-15 5522 776097 430 27402292 35.50 35.85 35.00 35.85 0.45 1.27% 35.80 25 35.85 14 26.17
2017-09-18 5522 228941 180 8144786 35.75 35.75 35.20 35.70 0.15 -0.42% 35.65 11 35.70 6 26.06
2017-09-19 5522 322517 196 11488615 35.90 35.90 35.40 35.60 0.10 -0.28% 35.45 13 35.60 3 25.99
2017-09-20 5522 608402 469 21435347 35.75 35.75 35.00 35.00 0.60 -1.69% 35.00 174 35.20 6 25.55
2017-09-21 5522 814200 481 28453620 35.05 35.20 34.80 34.80 0.20 -0.57% 34.80 43 34.95 5 25.40
2017-09-22 5522 548005 416 19097425 34.95 35.15 34.75 34.75 0.05 -0.14% 34.75 21 34.90 8 25.36
2017-09-25 5522 1393087 901 47255931 34.75 34.75 33.70 33.75 1.00 -2.88% 33.75 60 33.90 5 24.64
2017-09-26 5522 551660 373 18690640 33.75 34.25 33.65 33.65 0.10 -0.3% 33.65 8 33.75 3 24.56
2017-09-27 5522 1657446 815 55028501 33.65 33.95 33.00 33.00 0.65 -1.93% 33.00 165 33.10 3 24.09
2017-09-28 5522 557063 442 18419545 33.00 33.40 33.00 33.05 0.05 0.15% 33.05 11 33.20 3 24.12
2017-09-29 5522 1067057 633 35660486 33.15 34.20 32.95 34.20 1.15 3.48% 34.15 10 34.20 32 24.96
2017-09-30 5522 308885 258 10434920 34.00 34.00 33.65 33.80 0.40 -1.17% 33.75 2 33.80 1 24.67
2017-10-02 5522 620419 525 20815384 33.80 33.90 33.40 33.50 0.30 -0.89% 33.50 22 33.60 11 24.45
2017-10-03 5522 688655 556 22936758 33.50 33.65 33.15 33.15 0.35 -1.04% 33.10 45 33.15 1 24.20
2017-10-05 5522 614600 479 20374999 33.15 33.35 33.05 33.20 0.05 0.15% 33.20 50 33.25 1 24.23
2017-10-06 5522 659937 529 22150868 33.50 33.70 33.45 33.60 0.40 1.2% 33.60 41 33.65 1 24.53
2017-10-11 5522 691632 500 23259134 33.60 33.85 33.50 33.60 0.00 0% 33.60 33 33.65 3 24.53
2017-10-12 5522 1101500 720 36862650 33.90 33.90 33.25 33.70 0.10 0.3% 33.50 1 33.70 20 24.60
2017-10-13 5522 566772 431 18991722 33.70 33.70 33.30 33.65 0.05 -0.15% 33.60 7 33.65 13 24.56
2017-10-16 5522 926876 614 30914557 33.60 33.60 33.25 33.30 0.35 -1.04% 33.25 33 33.40 5 24.31
2017-10-17 5522 800000 431 26527000 33.30 33.40 33.05 33.10 0.20 -0.6% 33.10 4 33.15 15 24.16
2017-10-18 5522 647149 442 21427868 33.10 33.30 33.00 33.10 0.00 0% 33.10 24 33.20 1 24.16
2017-10-19 5522 418999 301 13881912 33.10 33.30 33.05 33.30 0.20 0.6% 33.20 10 33.30 6 24.31
2017-10-20 5522 3355496 813 112922061 33.30 33.90 33.00 33.90 0.60 1.8% 33.80 17 33.90 19 24.74
2017-10-23 5522 792230 584 26572064 33.80 33.80 33.40 33.45 0.45 -1.33% 33.45 17 33.60 7 24.42
2017-10-24 5522 634297 394 21170378 33.45 33.55 33.25 33.30 0.15 -0.45% 33.30 20 33.45 4 24.31
2017-10-25 5522 455570 311 15161545 33.30 33.50 33.15 33.15 0.15 -0.45% 33.15 16 33.25 2 24.20
2017-10-26 5522 1306499 802 43168089 33.15 33.25 32.90 32.90 0.25 -0.75% 32.90 4 33.10 3 24.01
2017-10-27 5522 666188 352 22046368 33.10 33.30 32.95 33.20 0.30 0.91% 33.20 2 33.25 15 24.23
2017-10-30 5522 483200 374 16007948 33.10 33.30 33.00 33.00 0.20 -0.6% 33.00 79 33.25 29 24.09
2017-10-31 5522 1185092 622 39030636 33.05 33.10 32.80 32.95 0.05 -0.15% 32.95 13 33.00 32 24.05
2017-11-01 5522 1371500 814 44419499 32.35 32.65 32.10 32.40 0.55 -1.67% 32.40 32 32.45 6 23.65
2017-11-02 5522 600305 347 19361661 32.20 32.40 32.15 32.25 0.15 -0.46% 32.25 17 32.30 40 23.54
2017-11-03 5522 484844 325 15896969 32.35 32.95 32.30 32.85 0.60 1.86% 32.85 4 32.90 7 23.98
2017-11-06 5522 450220 322 14586827 32.85 32.85 32.20 32.55 0.30 -0.91% 32.50 54 32.55 6 23.76
2017-11-07 5522 610018 416 19701783 32.55 32.55 32.20 32.30 0.25 -0.77% 32.30 7 32.35 6 23.58
2017-11-08 5522 551807 326 17799754 32.50 32.50 32.20 32.30 0.00 0% 32.30 16 32.40 38 23.58
2017-11-09 5522 792825 466 25493979 32.30 32.40 32.05 32.30 0.00 0% 32.10 27 32.30 13 23.58
2017-11-10 5522 437792 327 14079557 32.40 32.40 32.10 32.10 0.20 -0.62% 32.10 32 32.25 8 23.43
2017-11-13 5522 623761 431 19918503 32.10 32.25 31.85 31.85 0.25 -0.78% 31.85 33 31.90 3 23.25
2017-11-14 5522 379655 271 12071287 31.85 32.00 31.70 31.85 0.00 0% 31.80 31 31.85 1 37.03
2017-11-15 5522 726800 514 22924758 31.85 31.85 31.40 31.40 0.45 -1.41% 31.40 14 31.50 10 36.51
2017-11-16 5522 458456 285 14451950 31.40 31.85 31.30 31.40 0.00 0% 31.40 55 31.60 2 36.51
2017-11-17 5522 486685 380 15281075 31.55 31.65 31.30 31.35 0.05 -0.16% 31.35 4 31.40 8 36.45
2017-11-20 5522 726526 561 22696216 31.40 31.40 31.15 31.15 0.20 -0.64% 31.15 20 31.20 10 36.22
2017-11-21 5522 806754 562 25386753 31.15 31.80 31.10 31.60 0.45 1.44% 31.60 25 31.70 2 36.74
2017-11-22 5522 726066 514 23375544 31.65 32.50 31.65 32.30 0.70 2.22% 32.30 11 32.35 9 37.56
2017-11-23 5522 266310 172 8628073 32.40 32.45 32.30 32.40 0.10 0.31% 32.40 46 32.45 1 37.67
2017-11-24 5522 252100 169 8144145 32.45 32.45 32.15 32.20 0.20 -0.62% 32.20 35 32.35 64 37.44
2017-11-27 5522 204650 151 6612324 32.35 32.40 32.25 32.35 0.15 0.47% 32.30 3 32.35 5 37.62
2017-11-28 5522 336000 217 10781500 32.35 32.35 32.00 32.00 0.35 -1.08% 32.00 9 32.05 10 37.21
2017-11-29 5522 550248 348 17471434 31.95 32.05 31.60 31.60 0.40 -1.25% 31.60 22 31.65 2 36.74
2017-11-30 5522 446966 338 14122894 31.60 31.90 31.35 31.65 0.05 0.16% 31.55 1 31.65 3 36.80
2017-12-01 5522 579215 367 18323405 31.75 31.90 31.30 31.50 0.15 -0.47% 31.50 49 31.70 69 36.63
2017-12-04 5522 697627 493 21799288 31.50 31.50 31.15 31.25 0.25 -0.79% 31.20 70 31.25 99 36.34
2017-12-05 5522 648909 446 20176733 31.25 31.25 31.00 31.00 0.25 -0.8% 31.00 70 31.10 15 36.05
2017-12-06 5522 1026967 540 31547427 31.00 31.00 30.60 30.65 0.35 -1.13% 30.65 8 30.70 1 35.64
2017-12-07 5522 430032 279 13194786 30.70 30.85 30.60 30.65 0.00 0% 30.65 2 30.70 4 35.64
2017-12-08 5522 886650 530 26932053 30.65 30.90 30.20 30.45 0.20 -0.65% 30.45 271 30.50 3 35.41
2017-12-11 5522 602950 385 18713544 30.75 31.20 30.65 31.00 0.55 1.81% 30.95 13 31.00 12 36.05
2017-12-12 5522 329151 213 10205253 31.00 31.10 30.80 31.05 0.05 0.16% 31.05 1 31.10 10 36.10
2017-12-13 5522 222296 167 6893355 30.80 31.20 30.80 30.90 0.15 -0.48% 30.90 60 31.00 8 35.93
2017-12-14 5522 528394 293 16335441 30.90 31.00 30.85 30.90 0.00 0% 30.90 112 30.95 1 35.93
2017-12-15 5522 507503 217 15797846 31.15 31.20 30.95 31.20 0.30 0.97% 31.15 30 31.20 8 36.28
2017-12-18 5522 171000 130 5334750 31.20 31.35 31.05 31.15 0.05 -0.16% 31.10 78 31.15 3 36.22
2017-12-19 5522 552477 309 17161077 31.30 31.40 30.85 30.85 0.30 -0.96% 30.85 54 31.00 20 35.87
2017-12-20 5522 197528 160 6116945 30.85 31.10 30.85 30.95 0.10 0.32% 30.95 6 31.05 1 35.99
2017-12-21 5522 148260 111 4590036 30.90 31.10 30.85 31.00 0.05 0.16% 31.00 3 31.10 1 36.05
2017-12-22 5522 398980 244 12464020 31.15 31.35 31.00 31.30 0.30 0.97% 31.30 9 31.35 26 36.40
2017-12-25 5522 460086 206 14478222 31.35 31.60 31.30 31.60 0.30 0.96% 31.55 8 31.60 7 36.74
2017-12-26 5522 480145 253 15105651 31.80 31.80 31.30 31.45 0.15 -0.47% 31.45 2 31.50 3 36.57
2017-12-27 5522 170460 136 5383545 31.50 31.75 31.30 31.65 0.20 0.64% 31.65 2 31.70 10 36.80
2017-12-28 5522 296098 180 9403329 31.70 31.85 31.70 31.80 0.15 0.47% 31.80 1 31.85 5 36.98
2017-12-29 5522 630580 289 20250991 31.85 32.30 31.85 32.10 0.30 0.94% 32.10 17 32.20 43 37.33