遠傳(4904)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　74.00
0
0%		72.60
-1.4
-1.89%		73.70
1.1
1.52%		 　73.70
0
0%		74.00
0.3
0.41%		72.10
-1.9
-2.57%		72.70
0.6
0.83%		72.90
0.2
0.28%		 　72.60
-0.3
-0.41%		72.00
-0.6
-0.83%		72.30
0.3
0.42%		72.10
-0.2
-0.28%		72.90
0.8
1.11%		 　72.60
-0.3
-0.41%		73.20
0.6
0.83%		74.10
0.9
1.23%		74.00
-0.1
-0.13%		74.00
0
0%		 　73.00
-1
-1.35%		73.40
0.4
0.55%		73.90
0.5
0.68%		75.10
1.2
1.62%		73.18
2 月75.10
0
0%		 　75.00
-0.1
-0.13%		73.90
-1.1
-1.47%		73.70
-0.2
-0.27%		 　　　　　　　　　　69.90
-3.8
-5.16%		68.70
-1.2
-1.72%		69.00
0.3
0.44%		67.40
-1.6
-2.32%		68.00
0.6
0.89%		69.10
1.1
1.62%		 68.00
-1.1
-1.59%		68.20
0.2
0.29%		68.70
0.5
0.73%		 70.18
3 月69.00
0.3
0.44%		 　68.70
-0.3
-0.43%		68.60
-0.1
-0.15%		69.10
0.5
0.73%		69.30
0.2
0.29%		70.40
1.1
1.59%		 　70.30
-0.1
-0.14%		69.60
-0.7
-1%		69.90
0.3
0.43%		70.00
0.1
0.14%		69.60
-0.4
-0.57%		 　69.30
-0.3
-0.43%		68.20
-1.1
-1.59%		67.30
-0.9
-1.32%		68.00
0.7
1.04%		68.00
0
0%		 　68.20
0.2
0.29%		67.80
-0.4
-0.59%		67.90
0.1
0.15%		67.70
-0.2
-0.29%		68.80
1.1
1.62%		 68.83
4 月68.10
-0.7
-1.02%		68.60
0.5
0.73%		68.00
-0.6
-0.87%		 　　　69.30
1.3
1.91%		69.30
0
0%		68.60
-0.7
-1.01%		68.40
-0.2
-0.29%		68.60
0.2
0.29%		 　68.60
0
0%		69.10
0.5
0.73%		69.80
0.7
1.01%		70.40
0.6
0.86%		71.10
0.7
0.99%		 　71.80
0.7
0.98%		71.10
-0.7
-0.97%		71.00
-0.1
-0.14%		71.80
0.8
1.13%		72.90
1.1
1.53%		 　72.40
-0.5
-0.69%		71.90
-0.5
-0.69%		 70.26
5 月　73.50
1.6
2.23%		73.30
-0.2
-0.27%		 　73.20
-0.1
-0.14%		73.20
0
0%		73.40
0.2
0.27%		74.40
1
1.36%		73.70
-0.7
-0.94%		 　73.80
0.1
0.14%		73.00
-0.8
-1.08%		74.90
1.9
2.6%		76.80
1.9
2.54%		75.30
-1.5
-1.95%		 　74.70
-0.6
-0.8%		74.50
-0.2
-0.27%		74.30
-0.2
-0.27%		73.50
-0.8
-1.08%		73.30
-0.2
-0.27%		 　73.10
-0.2
-0.27%		74.00
0.9
1.23%		73.80
-0.2
-0.27%		72.00
-1.8
-2.44%		71.50
-0.5
-0.69%		73.77
6 月 　71.00
-0.5
-0.7%		71.40
0.4
0.56%		71.40
0
0%		71.60
0.2
0.28%		72.10
0.5
0.7%		 　72.80
0.7
0.97%		72.00
-0.8
-1.1%		 71.60
-0.4
-0.56%		72.50
0.9
1.26%		 　73.00
0.5
0.69%		73.50
0.5
0.68%		73.20
-0.3
-0.41%		73.00
-0.2
-0.27%		74.10
1.1
1.51%		 　73.50
-0.6
-0.81%		75.10
1.6
2.18%		76.30
1.2
1.6%		76.60
0.3
0.39%		80.50
3.9
5.09%		 73.81
7 月78.60
-1.9
-2.36%		78.50
-0.1
-0.13%		79.00
0.5
0.64%		79.00
0
0%		79.50
0.5
0.63%		 　79.50
0
0%		81.50
2
2.52%		80.00
-1.5
-1.84%		78.20
-1.8
-2.25%		79.10
0.9
1.15%		 　80.00
0.9
1.14%		79.40
-0.6
-0.75%		80.90
1.5
1.89%		81.90
1
1.24%		79.50
-2.4
-2.93%		 　80.50
1
1.26%		83.00
2.5
3.11%		76.90
-6.1
-7.35%		76.00
-0.9
-1.17%		76.90
0.9
1.18%		 　77.40
0.5
0.65%		77.40
0
0%		76.40
-1
-1.29%		79.13
8 月76.00
-0.4
-0.52%		75.70
-0.3
-0.39%		 　75.80
0.1
0.13%		74.60
-1.2
-1.58%		73.10
-1.5
-2.01%		72.50
-0.6
-0.82%		72.40
-0.1
-0.14%		 　74.30
1.9
2.62%		74.30
0
0%		74.00
-0.3
-0.4%		73.70
-0.3
-0.41%		74.00
0.3
0.41%		 　74.00
0
0%		73.00
-1
-1.35%		 74.20
1.2
1.64%		73.00
-1.2
-1.62%		 　72.70
-0.3
-0.41%		72.50
-0.2
-0.28%		73.20
0.7
0.97%		74.40
1.2
1.64%		75.70
1.3
1.75%		 74.04
9 月　74.90
-0.8
-1.06%		74.60
-0.3
-0.4%		74.00
-0.6
-0.8%		74.00
0
0%		73.60
-0.4
-0.54%		 　73.70
0.1
0.14%		73.70
0
0%		73.70
0
0%		74.70
1
1.36%		74.00
-0.7
-0.94%		74.10
0.1
0.14%		 74.60
0.5
0.67%		74.50
-0.1
-0.13%		74.00
-0.5
-0.67%		 　　　74.50
0.5
0.68%		74.60
0.1
0.13%		74.50
-0.1
-0.13%		73.60
-0.9
-1.21%		73.80
0.2
0.27%		 　73.70
-0.1
-0.14%		 74.13
10 月74.00
0.3
0.41%		74.00
0
0%		74.00
0
0%		72.80
-1.2
-1.62%		 　72.00
-0.8
-1.1%		69.70
-2.3
-3.19%		69.30
-0.4
-0.57%		 69.30
0
0%		 　69.60
0.3
0.43%		69.90
0.3
0.43%		70.10
0.2
0.29%		69.00
-1.1
-1.57%		64.90
-4.1
-5.94%		 　61.70
-3.2
-4.93%		61.00
-0.7
-1.13%		62.10
1.1
1.8%		61.80
-0.3
-0.48%		61.80
0
0%		 　62.40
0.6
0.97%		62.30
-0.1
-0.16%		64.40
2.1
3.37%		67.50
3.1
4.81%		67.36
11 月65.00
-2.5
-3.7%		 　65.40
0.4
0.62%		64.30
-1.1
-1.68%		64.70
0.4
0.62%		64.90
0.2
0.31%		65.30
0.4
0.62%		 　64.80
-0.5
-0.77%		64.10
-0.7
-1.08%		64.10
0
0%		63.70
-0.4
-0.62%		64.00
0.3
0.47%		 　63.70
-0.3
-0.47%		63.80
0.1
0.16%		63.80
0
0%		61.80
-2
-3.13%		61.10
-0.7
-1.13%		 　61.00
-0.1
-0.16%		63.50
2.5
4.1%		62.50
-1
-1.57%		63.70
1.2
1.92%		63.40
-0.3
-0.47%		 63.74
12 月　63.80
0.4
0.63%		62.70
-1.1
-1.72%		61.90
-0.8
-1.28%		62.30
0.4
0.65%		62.80
0.5
0.8%		 　64.20
1.4
2.23%		63.90
-0.3
-0.47%		64.00
0.1
0.16%		63.50
-0.5
-0.78%		63.80
0.3
0.47%		 　64.00
0.2
0.31%		63.60
-0.4
-0.63%		63.70
0.1
0.16%		63.90
0.2
0.31%		63.90
0
0%		 　64.50
0.6
0.94%		64.80
0.3
0.47%		65.00
0.2
0.31%		65.10
0.1
0.15%		65.00
-0.1
-0.15%		 　65.50
0.5
0.77%		65.50
0
0%		64.06

說明:最高漲幅:5.09%最低跌幅:-7.35% 最高價:83.00最低價:61.00平均價:71.05,灰色底表示週末,漲140天(99)元,跌140天(-112.8)元,平盤30天
5%=2,4%=1,3%=7,2%=22,1%=60,0%=78,-0%=1,-1%=1,-2%=1,-3%=4,-4%=4,-5%=22,-6%=52,-7%=55,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2013-01-02 4904 7366703 3439 539180035 73.80 74.00 72.80 74.00 0.10 0% 73.60 3 74.00 75 22.77
2013-01-03 4904 10840245 3949 787928933 73.50 74.00 72.20 72.60 1.40 -1.89% 72.50 10 72.60 1 22.34
2013-01-04 4904 8317528 3643 602466651 72.00 73.70 71.20 73.70 1.10 1.52% 73.30 1 73.70 13 22.68
2013-01-07 4904 4211335 2398 310119351 73.60 74.00 73.00 73.70 0.00 0% 73.70 375 73.80 13 22.68
2013-01-08 4904 6356902 2797 468536173 73.70 74.00 73.30 74.00 0.30 0.41% 74.00 422 74.10 65 22.77
2013-01-09 4904 13023855 3992 942481309 72.80 72.80 71.80 72.10 1.90 -2.57% 72.10 131 72.30 6 22.18
2013-01-10 4904 10744538 3596 773832002 72.70 72.70 71.50 72.70 0.60 0.83% 72.60 36 72.70 67 22.37
2013-01-11 4904 5380550 2717 391693871 72.80 73.00 72.30 72.90 0.20 0.28% 72.80 144 72.90 15 22.43
2013-01-14 4904 6359455 2085 460226882 72.00 72.60 71.70 72.60 0.30 -0.41% 72.60 328 72.70 83 22.34
2013-01-15 4904 10358536 3387 746685112 72.40 72.40 71.90 72.00 0.60 -0.83% 72.00 157 72.10 219 22.15
2013-01-16 4904 9014739 3137 653814126 72.00 72.90 72.00 72.30 0.30 0.42% 72.30 241 72.40 64 22.25
2013-01-17 4904 7515663 2305 543415130 72.30 72.80 71.90 72.10 0.20 -0.28% 72.10 482 72.20 161 22.18
2013-01-18 4904 4536929 1918 329867852 72.80 72.90 72.40 72.90 0.80 1.11% 72.60 647 72.90 62 22.43
2013-01-21 4904 4237899 1329 307374963 72.50 72.80 72.30 72.60 0.30 -0.41% 72.60 375 72.70 2 22.34
2013-01-22 4904 4881080 1707 356782620 72.50 74.00 72.40 73.20 0.60 0.83% 73.10 1 73.20 1 22.52
2013-01-23 4904 6838222 3817 505165855 73.50 74.20 73.20 74.10 0.90 1.23% 73.80 1 74.10 53 22.80
2013-01-24 4904 3056473 1849 224505858 74.00 74.00 72.90 74.00 0.10 -0.13% 73.60 14 74.00 245 22.77
2013-01-25 4904 3251149 1709 239592491 73.90 74.00 73.10 74.00 0.00 0% 73.70 343 74.00 113 22.77
2013-01-28 4904 4672321 2381 341948933 73.30 73.90 73.00 73.00 1.00 -1.35% 73.00 951 73.30 12 22.46
2013-01-29 4904 5202308 1894 380032684 73.80 73.80 72.60 73.40 0.40 0.55% 73.20 95 73.40 15 22.58
2013-01-30 4904 3460976 1912 254925927 73.70 73.90 73.20 73.90 0.50 0.68% 73.70 12 73.90 70 22.74
2013-01-31 4904 7285127 3360 542752879 74.00 75.10 73.70 75.10 1.20 1.62% 75.00 1 75.10 211 23.11
2013-02-01 4904 5491970 2301 412595430 75.50 75.50 74.10 75.10 0.00 0% 75.10 92 75.20 24 23.11
2013-02-04 4904 4100331 1838 307935127 75.50 75.90 74.50 75.00 0.10 -0.13% 74.90 21 75.00 80 23.08
2013-02-05 4904 4078372 2125 302701785 75.50 75.50 73.60 73.90 1.10 -1.47% 73.80 5 73.90 204 22.74
2013-02-06 4904 8398309 3757 615243869 74.50 74.50 72.60 73.70 0.20 -0.27% 73.20 1 73.70 19 22.68
2013-02-18 4904 28851971 9110 2043301651 72.80 73.00 69.80 69.90 3.80 -5.16% 69.90 233 70.00 22 21.51
2013-02-19 4904 25124181 6298 1733101470 69.90 70.00 68.30 68.70 1.20 -1.72% 68.70 492 68.90 1 21.14
2013-02-20 4904 25884156 6331 1784414402 68.50 69.70 68.40 69.00 0.30 0.44% 68.90 148 69.00 3719 21.23
2013-02-21 4904 37658554 7413 2147483647 68.50 68.60 67.40 67.40 1.60 -2.32% 67.40 59 67.50 9 20.74
2013-02-22 4904 19154854 5365 1301520064 67.00 68.50 66.80 68.00 0.60 0.89% 68.00 984 68.10 1 20.92
2013-02-23 4904 4591213 2710 317195695 68.20 69.70 68.10 69.10 1.10 1.62% 69.10 14 69.20 11 21.26
2013-02-25 4904 19772740 5486 1349531580 68.90 69.00 67.50 68.00 1.10 -1.59% 68.00 817 68.10 12 20.92
2013-02-26 4904 13009006 4467 888603139 67.50 68.90 67.50 68.20 0.20 0.29% 68.20 874 68.30 123 20.98
2013-02-27 4904 10096788 3127 688739989 67.70 68.80 67.70 68.70 0.50 0.73% 68.60 1 68.70 12 21.14
2013-03-01 4904 7724998 3646 530996012 68.90 69.10 68.00 69.00 0.30 0.44% 68.90 107 69.00 13 21.23
2013-03-04 4904 7037013 3629 481353687 68.50 68.80 68.00 68.70 0.30 -0.43% 68.70 974 68.80 71 21.14
2013-03-05 4904 7903811 2603 541090309 69.00 69.10 68.20 68.60 0.10 -0.15% 68.60 593 68.70 145 21.11
2013-03-06 4904 7730381 2990 529370019 68.00 69.20 67.90 69.10 0.50 0.73% 69.00 599 69.10 43 21.26
2013-03-07 4904 6184233 2168 426557193 68.80 69.30 68.60 69.30 0.20 0.29% 69.20 1020 69.30 142 21.32
2013-03-08 4904 8679351 3266 606501954 69.00 70.60 68.80 70.40 1.10 1.59% 70.20 1 70.40 32 21.66
2013-03-11 4904 5016100 2589 353182330 70.40 71.00 70.00 70.30 0.10 -0.14% 70.30 223 70.40 5 21.63
2013-03-12 4904 5587751 2859 389743092 70.00 70.70 69.30 69.60 0.70 -1% 69.60 161 69.70 67 21.42
2013-03-13 4904 5480815 2148 382259622 69.60 70.40 69.20 69.90 0.30 0.43% 69.90 1647 70.00 13 21.51
2013-03-14 4904 6389265 2117 445116690 69.70 70.00 69.20 70.00 0.10 0.14% 69.90 323 70.00 44 21.54
2013-03-15 4904 12409866 1940 864754485 70.20 70.20 69.30 69.60 0.40 -0.57% 69.60 194 69.70 10 21.42
2013-03-18 4904 4527290 1843 313061095 69.60 69.60 68.90 69.30 0.30 -0.43% 69.30 120 69.40 158 21.32
2013-03-19 4904 6751744 2653 462417260 69.00 69.30 68.00 68.20 1.10 -1.59% 68.20 76 68.30 9 20.98
2013-03-20 4904 9887189 4039 665635133 68.30 68.30 67.00 67.30 0.90 -1.32% 67.30 68 67.40 87 20.71
2013-03-21 4904 5805343 2399 393439054 67.20 68.10 67.20 68.00 0.70 1.04% 67.90 6 68.10 74 20.92
2013-03-22 4904 4403143 1653 299534530 68.00 68.70 67.80 68.00 0.00 0% 68.00 344 68.10 1 20.92
2013-03-25 4904 1484371 780 101106997 68.00 68.40 67.90 68.20 0.20 0.29% 68.10 3 68.20 144 20.98
2013-03-26 4904 5792896 1931 392012428 68.00 68.00 67.40 67.80 0.40 -0.59% 67.80 68 67.90 74 20.86
2013-03-27 4904 4092765 1783 277705337 67.80 68.00 67.60 67.90 0.10 0.15% 67.90 1156 68.00 129 20.89
2013-03-28 4904 4479174 1452 303179784 67.90 67.90 67.40 67.70 0.20 -0.29% 67.70 187 67.80 17 20.83
2013-03-29 4904 3363135 912 230641465 68.90 68.90 68.10 68.80 1.10 1.62% 68.70 15 68.80 89 21.17
2013-04-01 4904 3140135 763 213375745 67.30 68.30 67.30 68.10 0.70 -1.02% 68.10 555 68.20 141 20.95
2013-04-02 4904 5121990 1838 349050210 68.00 68.60 67.60 68.60 0.50 0.73% 68.40 300 68.60 79 21.11
2013-04-03 4904 5564175 2689 379776203 68.80 69.00 68.00 68.00 0.60 -0.87% 68.00 150 68.30 11 20.92
2013-04-08 4904 7047539 3231 484217492 68.00 69.50 67.90 69.30 1.30 1.91% 69.20 34 69.30 240 21.32
2013-04-09 4904 5246564 2307 361872353 69.40 69.40 68.30 69.30 0.00 0% 69.30 83 69.40 80 21.32
2013-04-10 4904 5641934 2638 383846232 69.30 69.30 67.60 68.60 0.70 -1.01% 68.30 5 68.60 5 21.11
2013-04-11 4904 3611167 1622 247730350 68.60 69.00 68.00 68.40 0.20 -0.29% 68.30 7 68.40 3 21.05
2013-04-12 4904 3256850 1234 222785750 68.00 68.60 68.00 68.60 0.20 0.29% 68.50 113 68.60 35 21.11
2013-04-15 4904 990534 521 68013670 69.00 69.00 68.20 68.60 0.00 0% 68.60 470 68.80 50 21.11
2013-04-16 4904 3448353 1604 237611107 68.10 69.30 68.10 69.10 0.50 0.73% 69.00 1943 69.10 9 21.26
2013-04-17 4904 4626187 2169 323009295 69.30 70.50 69.00 69.80 0.70 1.01% 69.80 103 69.90 22 21.48
2013-04-18 4904 4528202 1824 317999540 70.80 70.80 69.80 70.40 0.60 0.86% 70.30 102 70.40 239 21.66
2013-04-19 4904 5539483 2366 392406171 70.70 71.40 70.00 71.10 0.70 0.99% 71.10 45 71.20 21 21.88
2013-04-22 4904 1871719 1063 133574732 71.10 71.80 70.70 71.80 0.70 0.98% 71.60 1 71.80 47 22.09
2013-04-23 4904 2741942 1178 194619228 71.90 71.90 70.30 71.10 0.70 -0.97% 71.10 27 71.20 42 21.88
2013-04-24 4904 5188133 1925 367875175 70.30 71.50 70.30 71.00 0.10 -0.14% 71.00 208 71.10 73 21.85
2013-04-25 4904 2003887 1296 143220624 71.50 71.80 71.20 71.80 0.80 1.13% 71.50 320 71.80 47 22.09
2013-04-26 4904 4146114 1877 300406304 71.80 72.90 71.60 72.90 1.10 1.53% 72.80 2 72.90 60 22.43
2013-04-29 4904 5917097 2185 428427907 72.90 73.10 72.00 72.40 0.50 -0.69% 72.30 7 72.40 12 22.28
2013-04-30 4904 5487017 1745 395845624 72.40 72.50 71.80 71.90 0.50 -0.69% 71.90 303 72.00 271 22.12
2013-05-02 4904 5917761 2795 431494121 72.00 73.50 72.00 73.50 1.60 2.23% 73.40 5 73.50 175 22.62
2013-05-03 4904 6425170 2932 471286673 73.50 73.90 72.60 73.30 0.20 -0.27% 73.20 38 73.30 4 22.55
2013-05-06 4904 4111276 1871 301063487 73.50 73.60 72.80 73.20 0.10 -0.14% 73.00 109 73.20 10 22.52
2013-05-07 4904 3373401 1742 247355573 73.30 73.60 73.00 73.20 0.00 0% 73.10 22 73.20 356 22.52
2013-05-08 4904 4032797 2076 297506981 73.40 74.30 73.20 73.40 0.20 0.27% 73.40 21 73.50 51 22.58
2013-05-09 4904 4148002 1556 306723739 73.90 74.40 73.40 74.40 1.00 1.36% 74.20 19 74.40 44 22.89
2013-05-10 4904 4522957 1801 333354335 74.30 74.40 73.40 73.70 0.70 -0.94% 73.50 44 73.70 381 22.68
2013-05-13 4904 1985606 872 146514658 73.50 74.30 73.30 73.80 0.10 0.14% 73.50 2 73.80 20 22.71
2013-05-14 4904 3761145 1675 275381753 74.00 74.00 72.40 73.00 0.80 -1.08% 73.00 335 73.30 9 22.46
2013-05-15 4904 7931246 3059 591375047 73.50 75.20 73.50 74.90 1.90 2.6% 74.80 61 74.90 40 23.05
2013-05-16 4904 7010164 2715 531648922 75.30 76.90 74.50 76.80 1.90 2.54% 76.70 160 76.80 86 22.79
2013-05-17 4904 3977626 2039 303683906 76.80 77.70 75.00 75.30 1.50 -1.95% 75.30 47 75.50 165 22.34
2013-05-20 4904 2730554 1258 205022780 76.00 76.50 74.30 74.70 0.60 -0.8% 74.50 3 74.70 43 22.17
2013-05-21 4904 3923252 1678 291026470 75.00 75.40 73.30 74.50 0.20 -0.27% 74.20 1 74.50 261 22.11
2013-05-22 4904 3740150 2155 278319641 75.00 75.30 73.90 74.30 0.20 -0.27% 74.20 10 74.30 67 22.05
2013-05-23 4904 5763551 2526 425678751 75.00 75.00 73.30 73.50 0.80 -1.08% 73.50 54 73.70 10 21.81
2013-05-24 4904 3418435 1988 252527772 74.30 74.40 73.30 73.30 0.20 -0.27% 73.30 58 73.40 50 21.75
2013-05-27 4904 2491236 1034 182248171 73.00 73.70 72.80 73.10 0.20 -0.27% 73.10 72 73.20 22 21.69
2013-05-28 4904 4914840 1856 363341260 73.70 74.60 73.50 74.00 0.90 1.23% 74.00 379 74.20 8 21.96
2013-05-29 4904 8002455 3311 598924270 74.80 76.70 73.80 73.80 0.20 -0.27% 73.80 16 74.00 51 21.90
2013-05-30 4904 8588504 3594 624124536 73.70 73.80 72.00 72.00 1.80 -2.44% 72.00 69 72.10 46 21.36
2013-05-31 4904 12512655 4765 898160160 72.20 72.60 71.40 71.50 0.50 -0.69% 71.50 255 71.60 4 21.22
2013-06-03 4904 8975454 2445 640201388 70.50 71.70 70.50 71.00 0.50 -0.7% 71.00 744 71.10 1 21.07
2013-06-04 4904 7085002 2235 506253941 71.80 71.80 71.10 71.40 0.40 0.56% 71.40 616 71.50 282 21.19
2013-06-05 4904 6794419 1929 484141639 71.70 71.70 70.80 71.40 0.00 0% 71.30 1 71.40 96 21.19
2013-06-06 4904 2362104 1243 168067840 70.80 71.60 70.70 71.60 0.20 0.28% 71.60 626 71.70 4 21.25
2013-06-07 4904 2996640 1389 215451488 71.40 72.70 71.00 72.10 0.50 0.7% 72.10 18 72.20 2 21.39
2013-06-10 4904 3290493 1389 239099187 72.50 73.00 71.80 72.80 0.70 0.97% 72.70 14 72.80 134 21.60
2013-06-11 4904 3917294 2079 282969162 72.80 72.80 72.00 72.00 0.80 -1.1% 72.00 528 72.20 22 21.36
2013-06-13 4904 4820573 2247 344946069 71.00 71.90 71.00 71.60 0.40 -0.56% 71.50 1236 71.60 12 21.25
2013-06-14 4904 4151874 2157 299616037 71.40 72.70 71.10 72.50 0.90 1.26% 72.50 297 72.60 69 21.51
2013-06-17 4904 2708091 1561 197666948 72.90 73.40 71.80 73.00 0.50 0.69% 73.00 1293 73.10 12 21.66
2013-06-18 4904 4947843 2946 363125989 73.40 74.00 72.80 73.50 0.50 0.68% 73.50 219 73.60 26 21.81
2013-06-19 4904 4028535 2318 295586154 73.40 73.80 73.00 73.20 0.30 -0.41% 73.20 68 73.50 402 21.72
2013-06-20 4904 3549010 1845 258618823 73.00 73.30 72.40 73.00 0.20 -0.27% 73.00 541 73.10 18 21.66
2013-06-21 4904 8558288 3717 625466321 72.40 74.10 72.00 74.10 1.10 1.51% 73.50 1 74.10 164 21.99
2013-06-24 4904 6391065 2356 470172090 73.50 74.10 72.90 73.50 0.60 -0.81% 73.50 142 73.60 1 21.81
2013-06-25 4904 7273383 3294 543845604 74.00 76.00 73.70 75.10 1.60 2.18% 75.10 39 75.20 1 22.28
2013-06-26 4904 14494810 4515 1103575460 76.00 76.50 75.40 76.30 1.20 1.6% 76.10 100 76.30 598 22.64
2013-06-27 4904 10718196 3213 822034548 76.50 77.00 76.30 76.60 0.30 0.39% 76.60 397 76.70 25 22.73
2013-06-28 4904 16259204 5294 1289280025 77.50 80.50 77.50 80.50 3.90 5.09% 79.60 5 80.50 29 23.89
2013-07-01 4904 4726373 1710 371718796 79.50 79.50 78.10 78.60 1.90 -2.36% 78.60 181 79.00 241 23.32
2013-07-02 4904 2133127 1174 167039706 78.60 78.60 77.50 78.50 0.10 -0.13% 78.40 1 78.50 687 23.29
2013-07-03 4904 7563292 3284 599318268 78.60 80.00 78.50 79.00 0.50 0.64% 78.80 2 79.00 139 23.44
2013-07-04 4904 2173264 1096 170857399 78.60 79.10 77.80 79.00 0.00 0% 78.80 4 79.00 637 23.44
2013-07-05 4904 6091970 1878 484370209 79.00 79.90 78.70 79.50 0.50 0.63% 79.50 540 79.60 76 23.59
2013-07-08 4904 4574226 1925 362425465 78.50 80.00 77.90 79.50 0.00 0% 79.20 53 79.50 1012 23.59
2013-07-09 4904 5430343 1484 438074615 79.50 82.00 79.10 81.50 2.00 2.52% 81.40 163 81.50 955 24.18
2013-07-10 4904 3855173 2116 310271740 80.00 81.90 79.80 80.00 1.50 -1.84% 80.00 572 80.10 245 23.74
2013-07-11 4904 5682111 2554 450518209 80.00 80.70 78.10 78.20 1.80 -2.25% 78.20 10 78.50 51 23.20
2013-07-12 4904 7143000 2343 563510300 78.30 79.30 78.20 79.10 0.90 1.15% 78.90 33 79.10 32 23.47
2013-07-15 4904 4881676 2310 388841205 78.50 80.30 78.50 80.00 0.90 1.14% 79.90 2 80.00 477 23.74
2013-07-16 4904 3508927 2045 278191260 79.30 79.80 79.00 79.40 0.60 -0.75% 79.30 1 79.40 209 23.56
2013-07-17 4904 5158244 2424 413640983 79.70 81.00 79.20 80.90 1.50 1.89% 80.80 23 80.90 46 24.01
2013-07-18 4904 6173920 3325 500828975 80.90 82.00 80.30 81.90 1.00 1.24% 81.60 2 81.90 623 24.30
2013-07-19 4904 4150679 2915 333527310 81.80 82.60 79.20 79.50 2.40 -2.93% 79.40 26 79.50 28 23.59
2013-07-22 4904 3527564 1956 284006399 80.50 81.50 79.50 80.50 1.00 1.26% 80.50 47 80.90 13 23.89
2013-07-23 4904 6717195 3640 547142632 81.10 83.00 80.60 83.00 2.50 3.11% 82.90 37 83.00 1206 24.63
2013-07-24 4904 5691937 2890 442387393 79.50 79.50 76.50 76.90 0.00 -7.35% 76.80 64 76.90 11 22.82
2013-07-25 4904 3578973 1842 273261421 76.80 77.50 76.00 76.00 0.90 -1.17% 76.00 207 76.40 1 22.55
2013-07-26 4904 5401200 2415 410516587 76.70 76.90 75.10 76.90 0.90 1.18% 76.50 10 76.90 207 22.82
2013-07-29 4904 2606045 1491 201008992 77.90 78.00 76.50 77.40 0.50 0.65% 77.40 2 77.50 52 22.97
2013-07-30 4904 3477071 1832 269413301 77.90 78.00 77.10 77.40 0.00 0% 77.20 28 77.40 161 22.97
2013-07-31 4904 3981720 2088 304741228 76.80 77.80 76.10 76.40 1.00 -1.29% 76.40 90 76.50 152 22.67
2013-08-01 4904 3688000 1860 282175499 76.20 77.70 75.80 76.00 0.40 -0.52% 75.90 5 76.00 124 22.55
2013-08-02 4904 5557601 2577 422392894 76.30 77.40 75.40 75.70 0.30 -0.39% 75.60 73 75.70 12 22.46
2013-08-05 4904 3528081 1812 267449041 75.70 76.30 75.50 75.80 0.10 0.13% 75.80 28 75.90 22 22.49
2013-08-06 4904 4993123 2574 374394725 76.30 76.90 74.10 74.60 1.20 -1.58% 74.50 8 74.60 20 22.14
2013-08-07 4904 3308238 2053 243157503 74.00 74.00 73.10 73.10 1.50 -2.01% 73.10 57 73.20 33 21.69
2013-08-08 4904 4905415 2538 357648895 73.00 73.30 72.50 72.50 0.60 -0.82% 72.40 65 72.50 14 21.51
2013-08-09 4904 4003851 2287 290481823 73.40 74.10 72.10 72.40 0.10 -0.14% 72.40 471 72.50 648 21.48
2013-08-12 4904 3246530 1960 240125971 73.30 74.60 72.70 74.30 1.90 2.62% 74.30 23 74.40 11 22.05
2013-08-13 4904 3267718 1644 242549315 74.40 74.70 73.90 74.30 0.00 0% 74.10 9 74.30 254 22.05
2013-08-14 4904 2735328 1224 202236328 74.30 74.30 73.50 74.00 0.30 -0.4% 73.90 3 74.00 195 21.96
2013-08-15 4904 2268897 1492 166780078 73.30 74.20 72.50 73.70 0.30 -0.41% 73.70 82 74.00 5 21.06
2013-08-16 4904 3142743 1245 232827549 73.70 74.90 73.70 74.00 0.30 0.41% 74.00 433 74.20 1 21.14
2013-08-19 4904 3270473 1389 243334075 75.00 75.20 74.00 74.00 0.00 0% 74.00 229 74.10 10 21.14
2013-08-20 4904 3328583 1356 243732459 73.10 74.00 72.50 73.00 1.00 -1.35% 72.90 44 73.00 305 20.86
2013-08-22 4904 4067619 2091 297647306 72.50 74.20 72.20 74.20 1.20 1.64% 73.80 50 74.20 28 21.20
2013-08-23 4904 3907356 1787 286951590 73.60 74.50 73.00 73.00 1.20 -1.62% 73.00 140 73.10 1 20.86
2013-08-26 4904 1997750 942 145292447 73.00 73.00 72.60 72.70 0.30 -0.41% 72.70 43 72.80 2 20.77
2013-08-27 4904 3622308 1264 264736444 72.60 73.90 72.50 72.50 0.20 -0.28% 72.50 223 72.80 1 20.71
2013-08-28 4904 1652828 1106 120254507 72.10 73.40 72.00 73.20 0.70 0.97% 73.00 18 73.20 10 20.91
2013-08-29 4904 2493513 1388 184640359 72.80 74.40 72.80 74.40 1.20 1.64% 73.80 119 74.40 263 21.26
2013-08-30 4904 2773718 1531 208204692 74.00 75.70 74.00 75.70 1.30 1.75% 75.10 2 75.70 11 21.63
2013-09-02 4904 2981349 1348 222788738 75.50 75.60 74.10 74.90 0.80 -1.06% 74.90 1 75.00 118 21.40
2013-09-03 4904 2311219 1167 172558735 75.10 75.30 74.30 74.60 0.30 -0.4% 74.60 42 74.70 10 21.31
2013-09-04 4904 2409903 1506 178362271 74.30 74.30 73.80 74.00 0.60 -0.8% 74.00 198 74.10 18 21.14
2013-09-05 4904 4530652 2215 334678675 75.10 75.10 73.50 74.00 0.00 0% 73.80 91 74.00 429 21.14
2013-09-06 4904 4657697 2197 343417478 73.50 74.10 73.50 73.60 0.40 -0.54% 73.60 31 73.70 506 21.03
2013-09-09 4904 3533037 1609 260593948 74.00 74.40 73.40 73.70 0.10 0.14% 73.60 4 73.70 29 21.06
2013-09-10 4904 3833179 1399 282091216 74.00 74.20 73.30 73.70 0.00 0% 73.60 133 73.70 264 21.06
2013-09-11 4904 3189685 1712 234189582 73.60 73.90 73.20 73.70 0.00 0% 73.40 2 73.70 280 21.06
2013-09-12 4904 4816339 2430 357205119 73.50 74.70 73.50 74.70 1.00 1.36% 74.50 3 74.70 14 21.34
2013-09-13 4904 1733122 806 128398328 74.70 74.70 73.90 74.00 0.70 -0.94% 73.90 49 74.00 4 21.14
2013-09-14 4904 1272018 631 94112145 74.00 74.60 73.80 74.10 0.10 0.14% 74.10 15 74.20 11 21.17
2013-09-16 4904 4322708 1598 322482226 74.50 75.00 74.20 74.60 0.50 0.67% 74.50 11 74.60 15 21.31
2013-09-17 4904 3285865 1351 244768801 74.90 74.90 74.20 74.50 0.10 -0.13% 74.40 201 74.50 129 21.29
2013-09-18 4904 4205385 1648 312308490 74.50 74.90 74.00 74.00 0.50 -0.67% 74.00 47 74.20 69 21.14
2013-09-23 4904 4919099 2206 366607874 74.80 74.90 74.20 74.50 0.50 0.68% 74.40 8 74.50 301 21.29
2013-09-24 4904 3466898 1907 258614199 74.20 75.10 74.20 74.60 0.10 0.13% 74.40 19 74.60 344 21.31
2013-09-25 4904 3135180 1240 233419170 74.20 74.60 74.20 74.50 0.10 -0.13% 74.40 399 74.50 104 21.29
2013-09-26 4904 3439440 1768 253923988 74.30 74.50 73.00 73.60 0.90 -1.21% 73.50 162 73.60 30 21.03
2013-09-27 4904 2192150 1114 161805166 73.60 74.30 73.60 73.80 0.20 0.27% 73.80 38 74.00 259 21.09
2013-09-30 4904 6950722 2071 509983765 73.80 74.00 72.60 73.70 0.10 -0.14% 73.70 118 73.80 195 21.06
2013-10-01 4904 3888985 1520 287501387 73.00 74.50 72.60 74.00 0.30 0.41% 74.00 42 74.20 35 21.14
2013-10-02 4904 4366257 2077 323063412 73.80 74.60 73.20 74.00 0.00 0% 73.80 3 74.00 793 21.14
2013-10-03 4904 6824125 2649 506774970 73.90 74.70 73.60 74.00 0.00 0% 74.00 241 74.30 340 21.14
2013-10-04 4904 7115369 2838 520046119 73.20 73.80 72.60 72.80 1.20 -1.62% 72.80 239 73.00 274 20.80
2013-10-07 4904 10472503 4297 754010766 72.50 72.50 71.80 72.00 0.80 -1.1% 71.90 53 72.00 387 20.57
2013-10-08 4904 16326412 5273 1147405489 71.80 72.00 69.20 69.70 2.30 -3.19% 69.70 85 69.80 15 19.91
2013-10-09 4904 14842968 4734 1027546662 69.70 69.90 68.20 69.30 0.40 -0.57% 69.30 200 69.50 4 19.80
2013-10-11 4904 12522123 4609 867346694 69.50 69.90 68.90 69.30 0.00 0% 69.30 16 69.40 102 19.80
2013-10-14 4904 6124298 2141 425037560 69.10 70.00 68.70 69.60 0.30 0.43% 69.60 16 69.70 11 19.89
2013-10-15 4904 6958662 2582 485466764 70.00 70.00 69.30 69.90 0.30 0.43% 69.80 151 69.90 65 19.97
2013-10-16 4904 7391768 2468 518043117 70.00 70.60 69.60 70.10 0.20 0.29% 70.10 6 70.20 7 20.03
2013-10-17 4904 9262669 3012 645601120 70.00 70.40 69.00 69.00 1.10 -1.57% 69.00 193 69.30 364 19.71
2013-10-18 4904 35274732 11227 2147483647 68.90 68.90 64.30 64.90 4.10 -5.94% 64.80 51 64.90 28 18.54
2013-10-21 4904 26483861 8443 1654603045 64.00 64.00 61.70 61.70 3.20 -4.93% 61.70 199 61.80 4 17.63
2013-10-22 4904 29932744 9217 1815235575 60.40 61.70 59.60 61.00 0.70 -1.13% 61.00 244 61.10 251 17.43
2013-10-23 4904 16748084 6939 1040247241 61.00 62.60 60.70 62.10 1.10 1.8% 62.10 287 62.20 204 17.74
2013-10-24 4904 9594823 3449 590370886 61.50 61.90 61.10 61.80 0.30 -0.48% 61.70 43 61.80 329 17.66
2013-10-25 4904 7490900 3108 464245345 61.50 62.50 61.40 61.80 0.00 0% 61.70 177 61.80 285 17.66
2013-10-28 4904 7550297 2827 469454476 61.70 62.50 61.70 62.40 0.60 0.97% 62.30 1 62.40 215 17.83
2013-10-29 4904 4696948 1631 292704542 62.40 62.60 61.90 62.30 0.10 -0.16% 62.20 102 62.30 175 17.80
2013-10-30 4904 18403540 6747 1180906883 62.20 65.20 62.10 64.40 2.10 3.37% 64.40 61 64.50 46 18.40
2013-10-31 4904 20441179 7146 1379623773 66.00 68.90 65.70 67.50 3.10 4.81% 67.50 64 67.60 46 19.29
2013-11-01 4904 17714137 6352 1155783062 67.50 67.80 64.10 65.00 2.50 -3.7% 64.80 1 65.00 760 18.36
2013-11-04 4904 7694225 3097 500858006 65.00 66.10 63.90 65.40 0.40 0.62% 65.40 38 65.50 130 18.47
2013-11-05 4904 8417376 3448 541827087 64.80 65.10 63.80 64.30 1.10 -1.68% 64.30 30 64.40 166 18.16
2013-11-06 4904 6264635 2605 401970444 64.30 64.70 63.50 64.70 0.40 0.62% 64.50 50 64.70 12 18.28
2013-11-07 4904 5678763 1906 367124895 64.50 65.00 64.20 64.90 0.20 0.31% 64.80 104 64.90 169 18.33
2013-11-08 4904 5069624 1792 328472506 64.20 65.40 64.20 65.30 0.40 0.62% 65.20 145 65.30 18 18.45
2013-11-11 4904 4582719 1852 296801235 64.30 65.30 64.30 64.80 0.50 -0.77% 64.80 17 65.00 10 18.31
2013-11-12 4904 8340945 3886 532950848 64.30 64.50 63.30 64.10 0.70 -1.08% 64.10 30 64.20 45 18.11
2013-11-13 4904 3900500 1588 250967495 64.60 64.70 64.00 64.10 0.00 0% 64.10 94 64.20 40 18.11
2013-11-14 4904 4105380 1923 262879094 64.20 64.60 63.70 63.70 0.40 -0.62% 63.70 9 63.80 44 17.99
2013-11-15 4904 4149765 1778 265884910 64.50 64.50 63.70 64.00 0.30 0.47% 63.90 177 64.00 404 18.08
2013-11-18 4904 2765132 1255 176397746 64.50 64.60 63.10 63.70 0.30 -0.47% 63.70 17 63.80 36 17.99
2013-11-19 4904 4777000 1597 305134093 64.30 64.30 63.60 63.80 0.10 0.16% 63.80 88 63.90 20 18.02
2013-11-20 4904 4284651 1977 273914264 63.50 64.20 63.50 63.80 0.00 0% 63.80 314 64.10 9 18.02
2013-11-21 4904 6162281 3278 384017896 64.10 64.10 61.60 61.80 2.00 -3.13% 61.80 248 61.90 2 17.46
2013-11-22 4904 6211835 3896 379970547 61.50 61.80 60.80 61.10 0.70 -1.13% 61.10 193 61.20 12 17.26
2013-11-25 4904 9715713 4477 591977901 62.00 62.50 60.10 61.00 0.10 -0.16% 61.00 31 61.10 47 17.23
2013-11-26 4904 7738331 3182 487808745 61.00 64.50 61.00 63.50 2.50 4.1% 63.50 10 63.70 1 17.94
2013-11-27 4904 2838057 1638 178598070 63.50 64.00 62.50 62.50 1.00 -1.57% 62.50 87 62.70 8 17.66
2013-11-28 4904 3806998 1708 243023669 63.20 64.30 62.70 63.70 1.20 1.92% 63.60 3 63.70 832 17.99
2013-11-29 4904 2915144 1514 185351697 63.20 64.00 63.20 63.40 0.30 -0.47% 63.40 231 63.50 11 17.91
2013-12-02 4904 1898961 1418 121230304 63.20 64.20 63.20 63.80 0.40 0.63% 63.80 114 63.90 1 18.02
2013-12-03 4904 3042496 1404 191668318 63.80 64.00 62.60 62.70 1.10 -1.72% 62.70 72 62.80 4 17.71
2013-12-04 4904 6706813 3938 416396046 62.50 63.20 61.60 61.90 0.80 -1.28% 61.90 41 62.00 1 17.49
2013-12-05 4904 2873120 1426 179339709 62.50 62.70 62.00 62.30 0.40 0.65% 62.20 30 62.30 46 17.60
2013-12-06 4904 4216772 1869 265022478 62.80 63.40 62.20 62.80 0.50 0.8% 62.80 26 62.90 5 17.74
2013-12-09 4904 3974154 2180 254059781 63.90 64.20 63.40 64.20 1.40 2.23% 64.00 345 64.20 41 18.14
2013-12-10 4904 8234154 2228 526002123 64.20 64.20 63.60 63.90 0.30 -0.47% 63.80 100 63.90 67 18.05
2013-12-11 4904 3826357 1963 245232948 63.90 64.50 63.60 64.00 0.10 0.16% 63.90 10 64.00 168 18.08
2013-12-12 4904 2143339 1102 136696325 64.50 64.50 63.50 63.50 0.50 -0.78% 63.50 298 64.00 794 17.94
2013-12-13 4904 1211392 675 77244446 64.00 64.00 63.50 63.80 0.30 0.47% 63.80 192 63.90 4 18.02
2013-12-16 4904 3707777 1866 236294389 63.70 64.00 63.50 64.00 0.20 0.31% 64.00 64 64.10 103 18.08
2013-12-17 4904 3336241 1484 212958047 63.60 64.40 63.60 63.60 0.40 -0.62% 63.60 183 64.00 7 17.97
2013-12-18 4904 2753316 1177 175041925 64.00 64.00 63.30 63.70 0.10 0.16% 63.50 5 63.70 315 17.99
2013-12-19 4904 3030378 1279 193292953 64.10 64.20 63.30 63.90 0.20 0.31% 63.70 23 63.90 162 18.05
2013-12-20 4904 3350357 1151 213151107 63.90 63.90 63.30 63.90 0.00 0% 63.70 40 63.90 31 18.05
2013-12-23 4904 2756511 1552 177520557 64.00 64.60 64.00 64.50 0.60 0.94% 64.40 97 64.50 4 18.22
2013-12-24 4904 2347205 1635 152501977 64.90 65.30 64.80 64.80 0.30 0.47% 64.70 55 64.80 12 18.31
2013-12-25 4904 835785 590 54308725 65.00 65.10 64.70 65.00 0.20 0.31% 65.00 14 65.10 64 18.36
2013-12-26 4904 1311401 1026 85547995 65.00 65.50 64.80 65.10 0.10 0.15% 65.10 89 65.30 3 18.39
2013-12-27 4904 2973283 1617 194057995 65.10 65.50 65.00 65.00 0.10 -0.15% 65.00 285 65.20 9 18.36
2013-12-30 4904 3146389 1408 205687975 65.20 65.90 65.00 65.50 0.50 0.77% 65.30 3 65.50 127 18.50
2013-12-31 4904 1798641 725 117753415 65.50 65.70 65.10 65.50 0.00 0% 65.30 3 65.50 701 18.50
2013-12-31 4904 1798641 725 117753415 65.50 65.70 65.10 65.50 0.00 0% 65.30 3 65.50 701 18.50