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　64.90
0
0%		64.60
-0.3
-0.46%		 　64.20
-0.4
-0.62%		62.70
-1.5
-2.34%		62.70
0
0%		61.90
-0.8
-1.28%		61.60
-0.3
-0.48%		 　62.00
0.4
0.65%		61.70
-0.3
-0.48%		62.20
0.5
0.81%		63.00
0.8
1.29%		62.70
-0.3
-0.48%		 　62.40
-0.3
-0.48%		61.90
-0.5
-0.8%		61.60
-0.3
-0.48%		60.80
-0.8
-1.3%		60.10
-0.7
-1.15%		 　59.70
-0.4
-0.67%		 61.55
2 月　　　　57.80
-1.9
-3.18%		58.20
0.4
0.69%		59.10
0.9
1.55%		 　59.20
0.1
0.17%		57.90
-1.3
-2.2%		59.50
1.6
2.76%		59.80
0.3
0.5%		60.30
0.5
0.84%		 　59.20
-1.1
-1.82%		59.90
0.7
1.18%		61.00
1.1
1.84%		60.90
-0.1
-0.16%		61.40
0.5
0.82%		 　60.70
-0.7
-1.14%		60.60
-0.1
-0.16%		60.40
-0.2
-0.33%		61.40
1
1.66%		 60.02
3 月　　61.00
-0.4
-0.65%		60.60
-0.4
-0.66%		60.60
0
0%		60.60
0
0%		61.00
0.4
0.66%		 　60.10
-0.9
-1.48%		61.00
0.9
1.5%		61.00
0
0%		61.00
0
0%		60.30
-0.7
-1.15%		 　61.00
0.7
1.16%		62.70
1.7
2.79%		63.00
0.3
0.48%		63.60
0.6
0.95%		63.10
-0.5
-0.79%		 　62.90
-0.2
-0.32%		63.40
0.5
0.79%		62.50
-0.9
-1.42%		64.00
1.5
2.4%		64.60
0.6
0.94%		 64.50
-0.1
-0.15%		62.13
4 月64.90
0.4
0.62%		64.60
-0.3
-0.46%		64.30
-0.3
-0.46%		 　　64.40
0.1
0.16%		64.40
0
0%		64.80
0.4
0.62%		64.90
0.1
0.15%		65.00
0.1
0.15%		 　64.70
-0.3
-0.46%		65.50
0.8
1.24%		65.50
0
0%		65.40
-0.1
-0.15%		65.90
0.5
0.76%		 　65.20
-0.7
-1.06%		65.00
-0.2
-0.31%		65.20
0.2
0.31%		65.40
0.2
0.31%		64.60
-0.8
-1.22%		 　64.60
0
0%		64.70
0.1
0.15%		65.30
0.6
0.93%		 64.95
5 月　65.60
0.3
0.46%		 　65.70
0.1
0.15%		65.90
0.2
0.3%		65.70
-0.2
-0.3%		65.30
-0.4
-0.61%		65.10
-0.2
-0.31%		 　65.00
-0.1
-0.15%		64.50
-0.5
-0.77%		64.30
-0.2
-0.31%		64.10
-0.2
-0.31%		64.40
0.3
0.47%		 　64.90
0.5
0.78%		65.50
0.6
0.92%		67.10
1.6
2.44%		69.60
2.5
3.73%		68.60
-1
-1.44%		 　68.20
-0.4
-0.58%		67.50
-0.7
-1.03%		68.60
1.1
1.63%		68.50
-0.1
-0.15%		68.10
-0.4
-0.58%		 66.31
6 月　　68.10
0
0%		67.30
-0.8
-1.17%		66.70
-0.6
-0.89%		66.40
-0.3
-0.45%		 　68.00
1.6
2.41%		68.50
0.5
0.74%		68.40
-0.1
-0.15%		68.80
0.4
0.58%		68.70
-0.1
-0.15%		 　68.70
0
0%		68.70
0
0%		68.90
0.2
0.29%		68.70
-0.2
-0.29%		68.30
-0.4
-0.58%		 　68.50
0.2
0.29%		68.50
0
0%		68.00
-0.5
-0.73%		68.00
0
0%		68.50
0.5
0.74%		 　68.00
-0.5
-0.73%		 68.18
7 月67.70
-0.3
-0.44%		67.70
0
0%		67.00
-0.7
-1.03%		66.50
-0.5
-0.75%		 　66.70
0.2
0.3%		67.60
0.9
1.35%		67.70
0.1
0.15%		68.00
0.3
0.44%		68.40
0.4
0.59%		 　68.60
0.2
0.29%		68.00
-0.6
-0.87%		63.70
-4.3
-6.32%		63.60
-0.1
-0.16%		63.50
-0.1
-0.16%		 　63.40
-0.1
-0.16%		63.30
-0.1
-0.16%		 63.50
0.2
0.32%		63.00
-0.5
-0.79%		 　62.30
-0.7
-1.11%		63.00
0.7
1.12%		63.00
0
0%		62.30
-0.7
-1.11%		65.3
8 月62.80
0.5
0.8%		 　63.30
0.5
0.8%		62.40
-0.9
-1.42%		63.00
0.6
0.96%		63.40
0.4
0.63%		63.90
0.5
0.79%		 　63.70
-0.2
-0.31%		63.20
-0.5
-0.78%		63.20
0
0%		61.70
-1.5
-2.37%		61.80
0.1
0.16%		 　62.60
0.8
1.29%		64.90
2.3
3.67%		65.10
0.2
0.31%		64.60
-0.5
-0.77%		65.00
0.4
0.62%		 　65.30
0.3
0.46%		64.90
-0.4
-0.61%		65.10
0.2
0.31%		64.60
-0.5
-0.77%		63.70
-0.9
-1.39%		 63.56
9 月61.50
-2.2
-3.45%		60.00
-1.5
-2.44%		60.80
0.8
1.33%		60.20
-0.6
-0.99%		60.40
0.2
0.33%		 　　60.20
-0.2
-0.33%		59.00
-1.2
-1.99%		58.80
-0.2
-0.34%		58.20
-0.6
-1.02%		 　57.10
-1.1
-1.89%		57.40
0.3
0.53%		58.00
0.6
1.05%		58.80
0.8
1.38%		58.00
-0.8
-1.36%		 　58.10
0.1
0.17%		58.30
0.2
0.34%		59.70
1.4
2.4%		59.30
-0.4
-0.67%		59.00
-0.3
-0.51%		 　58.10
-0.9
-1.53%		58.30
0.2
0.34%		 58.88
10 月58.30
0
0%		58.20
-0.1
-0.17%		59.40
1.2
2.06%		 　59.10
-0.3
-0.51%		59.70
0.6
1.02%		59.70
0
0%		60.60
0.9
1.51%		 　　60.60
0
0%		61.00
0.4
0.66%		62.40
1.4
2.3%		63.00
0.6
0.96%		63.00
0
0%		 　62.40
-0.6
-0.95%		61.70
-0.7
-1.12%		61.20
-0.5
-0.81%		60.70
-0.5
-0.82%		61.80
1.1
1.81%		 　63.00
1.2
1.94%		62.70
-0.3
-0.48%		64.90
2.2
3.51%		66.80
1.9
2.93%		67.30
0.5
0.75%		61.64
11 月 　66.10
-1.2
-1.78%		66.10
0
0%		66.90
0.8
1.21%		67.10
0.2
0.3%		66.50
-0.6
-0.89%		 　66.80
0.3
0.45%		67.00
0.2
0.3%		66.70
-0.3
-0.45%		66.80
0.1
0.15%		67.00
0.2
0.3%		 　66.70
-0.3
-0.45%		67.00
0.3
0.45%		67.00
0
0%		67.40
0.4
0.6%		67.50
0.1
0.15%		 　67.30
-0.2
-0.3%		66.30
-1
-1.49%		65.30
-1
-1.51%		67.10
1.8
2.76%		67.00
-0.1
-0.15%		 66.81
12 月67.10
0.1
0.15%		69.50
2.4
3.58%		69.40
-0.1
-0.14%		68.80
-0.6
-0.86%		67.50
-1.3
-1.89%		 　67.70
0.2
0.3%		68.00
0.3
0.44%		68.50
0.5
0.74%		68.00
-0.5
-0.73%		67.30
-0.7
-1.03%		 　67.00
-0.3
-0.45%		69.20
2.2
3.28%		68.50
-0.7
-1.01%		68.40
-0.1
-0.15%		69.00
0.6
0.88%		 　69.90
0.9
1.3%		70.00
0.1
0.14%		70.30
0.3
0.43%		70.50
0.2
0.28%		70.90
0.4
0.57%		70.80
-0.1
-0.14%		 71.30
0.5
0.71%		71.40
0.1
0.14%		73.00
1.6
2.24%		69.21

說明:最高漲幅:3.73%最低跌幅:-6.32% 最高價:73.00最低價:57.10平均價:64.1,灰色底表示週末,漲137天(81)元,跌149天(-89.4)元,平盤28天
4%=4,3%=5,2%=17,1%=55,0%=84,-0%=1,-1%=8,-2%=15,-3%=57,-4%=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
2014-01-02 4904 2405510 1271 156012400 65.50 65.50 64.60 64.90 0.60 0% 64.80 14 64.90 8 18.33
2014-01-03 4904 3675434 2112 238029563 64.90 65.00 64.60 64.60 0.30 -0.46% 64.60 58 64.70 19 18.25
2014-01-06 4904 2237673 1397 143586398 64.80 64.90 63.60 64.20 0.40 -0.62% 64.10 1 64.20 43 18.14
2014-01-07 4904 6329020 3422 399639160 64.20 64.20 62.70 62.70 1.50 -2.34% 62.70 77 62.80 1 17.71
2014-01-08 4904 3500943 1753 220031190 62.80 63.00 62.60 62.70 0.00 0% 62.70 168 62.90 35 17.71
2014-01-09 4904 7278012 3996 450814337 62.80 62.90 61.50 61.90 0.80 -1.28% 61.80 56 61.90 385 17.49
2014-01-10 4904 6476800 2763 400578300 62.00 62.10 61.50 61.60 0.30 -0.48% 61.60 218 61.90 3 17.40
2014-01-13 4904 4519309 2030 280109445 62.10 62.50 61.70 62.00 0.40 0.65% 62.00 5 62.10 1 17.51
2014-01-14 4904 3581529 2519 220743598 62.20 62.40 61.30 61.70 0.30 -0.48% 61.60 42 61.70 6 17.43
2014-01-15 4904 2860687 1499 177435935 61.70 62.20 61.70 62.20 0.50 0.81% 62.10 38 62.20 82 17.57
2014-01-16 4904 5494267 2064 345124521 62.20 63.20 62.00 63.00 0.80 1.29% 63.00 94 63.10 9 17.80
2014-01-17 4904 2310741 1300 145230757 63.00 63.10 62.50 62.70 0.30 -0.48% 62.70 12 62.90 68 17.71
2014-01-20 4904 2921252 1008 182784747 62.90 62.90 62.30 62.40 0.30 -0.48% 62.40 53 62.50 14 17.63
2014-01-21 4904 3663815 1487 227598900 62.40 62.50 61.90 61.90 0.50 -0.8% 61.90 46 62.00 53 17.49
2014-01-22 4904 3150096 1900 194009052 61.80 62.00 61.40 61.60 0.30 -0.48% 61.50 19 61.60 23 17.40
2014-01-23 4904 5204373 3027 317487556 62.00 62.20 60.60 60.80 0.80 -1.3% 60.80 21 60.90 20 17.18
2014-01-24 4904 6240545 3615 375395659 60.70 60.70 60.00 60.10 0.70 -1.15% 60.10 8 60.20 1 16.98
2014-01-27 4904 5906145 3166 352019900 59.80 60.10 58.50 59.70 0.40 -0.67% 59.70 151 59.80 22 16.86
2014-02-05 4904 11080020 5806 646143361 58.50 59.50 57.60 57.80 1.90 -3.18% 57.80 12 57.90 33 16.33
2014-02-06 4904 6494549 3596 378259617 58.00 58.70 57.80 58.20 0.40 0.69% 58.20 11 58.30 4 16.44
2014-02-07 4904 4909068 2757 288056043 58.50 59.10 58.30 59.10 0.90 1.55% 58.90 17 59.10 149 16.69
2014-02-10 4904 2886142 1570 171060657 59.20 59.50 59.10 59.20 0.10 0.17% 59.20 24 59.30 1 16.72
2014-02-11 4904 8581427 3355 498689325 59.10 59.10 57.90 57.90 1.30 -2.2% 57.90 360 58.20 19 16.36
2014-02-12 4904 5594900 2529 328587157 58.00 59.50 58.00 59.50 1.60 2.76% 59.40 8 59.50 43 16.81
2014-02-13 4904 3751540 2048 224686634 59.00 60.40 59.00 59.80 0.30 0.5% 59.80 86 59.90 7 16.89
2014-02-14 4904 3360194 1998 202489135 60.40 60.50 60.00 60.30 0.50 0.84% 60.20 4 60.30 68 17.03
2014-02-17 4904 4056017 2349 239927005 58.00 59.80 58.00 59.20 1.10 -1.82% 59.10 128 59.20 36 16.72
2014-02-18 4904 2766917 1494 165079820 59.00 59.90 59.00 59.90 0.70 1.18% 59.80 1 59.90 66 16.92
2014-02-19 4904 10759632 4886 656797896 60.50 61.70 60.30 61.00 1.10 1.84% 60.90 14 61.00 170 17.23
2014-02-20 4904 5209005 3133 317225698 61.00 61.10 60.50 60.90 0.10 -0.16% 60.80 1 60.90 50 17.20
2014-02-21 4904 6180073 2513 377337985 60.70 61.40 60.70 61.40 0.50 0.82% 61.30 20 61.40 73 17.34
2014-02-24 4904 2990933 1742 181654107 61.40 61.40 60.50 60.70 0.70 -1.14% 60.60 42 60.70 14 17.15
2014-02-25 4904 2441508 1278 147996824 60.50 61.00 60.50 60.60 0.10 -0.16% 60.60 23 60.70 4 17.12
2014-02-26 4904 2162941 1357 131218010 60.40 61.10 60.20 60.40 0.20 -0.33% 60.40 170 60.70 9 17.06
2014-02-27 4904 2591906 1224 158249413 60.20 61.40 60.20 61.40 1.00 1.66% 61.30 1 61.40 114 17.34
2014-03-03 4904 3791031 2064 229947791 61.00 61.20 60.20 61.00 0.40 -0.65% 60.90 2 61.00 9 17.23
2014-03-04 4904 3088560 1858 187320560 60.40 61.10 60.30 60.60 0.40 -0.66% 60.60 236 60.90 24 16.79
2014-03-05 4904 2666750 1741 162417950 60.80 61.10 60.60 60.60 0.00 0% 60.60 125 60.80 6 16.79
2014-03-06 4904 2073404 1353 125728495 60.80 60.90 60.50 60.60 0.00 0% 60.60 23 60.70 11 16.79
2014-03-07 4904 4275872 2338 259880792 60.90 61.10 60.50 61.00 0.40 0.66% 61.00 2 61.10 167 16.90
2014-03-10 4904 4666593 2663 281397106 60.50 60.90 60.10 60.10 0.90 -1.48% 60.10 126 60.30 1 16.65
2014-03-11 4904 3684340 1502 223253140 60.20 61.00 60.20 61.00 0.90 1.5% 60.70 4 61.00 82 16.90
2014-03-12 4904 3624245 1738 220662645 60.90 61.00 60.60 61.00 0.00 0% 60.90 14 61.00 232 16.90
2014-03-13 4904 5147644 2155 313040584 61.00 61.00 60.40 61.00 0.00 0% 60.90 4 61.00 2127 16.90
2014-03-14 4904 5897646 2247 356625609 60.80 60.80 60.30 60.30 0.70 -1.15% 60.30 8 60.40 1 16.70
2014-03-17 4904 2544008 1571 154421780 60.30 61.00 60.30 61.00 0.70 1.16% 60.80 1 61.00 261 16.90
2014-03-18 4904 7677293 3316 475346508 61.00 63.00 60.90 62.70 1.70 2.79% 62.70 260 62.80 28 17.37
2014-03-19 4904 5402880 2771 339336740 62.70 63.30 62.20 63.00 0.30 0.48% 63.00 106 63.10 29 17.45
2014-03-20 4904 6467118 3272 406660962 62.50 63.60 61.80 63.60 0.60 0.95% 63.50 6 63.60 22 17.62
2014-03-21 4904 4103193 1757 259736093 63.40 63.60 62.90 63.10 0.50 -0.79% 63.00 271 63.10 18 17.48
2014-03-24 4904 3988162 2012 250551017 63.00 63.30 62.50 62.90 0.20 -0.32% 62.70 1 62.90 83 17.42
2014-03-25 4904 4474882 2275 282847916 62.50 63.50 62.40 63.40 0.50 0.79% 63.30 6 63.40 72 17.56
2014-03-26 4904 3624939 1804 227796457 63.30 63.40 62.50 62.50 0.90 -1.42% 62.50 105 62.80 4 17.31
2014-03-27 4904 9432899 3802 599969436 62.50 64.80 62.10 64.00 1.50 2.4% 64.00 231 64.10 6 17.73
2014-03-28 4904 4288607 2786 276342483 64.50 64.90 63.80 64.60 0.60 0.94% 64.40 5 64.60 189 17.89
2014-03-31 4904 4382709 2671 280442592 64.60 64.60 63.50 64.50 0.10 -0.15% 64.20 6 64.50 233 17.87
2014-04-01 4904 2613407 1257 168439101 64.00 64.90 63.60 64.90 0.40 0.62% 64.50 4 64.90 97 17.98
2014-04-02 4904 3343370 2076 216699362 65.00 65.00 64.40 64.60 0.30 -0.46% 64.60 4 64.70 4 17.89
2014-04-03 4904 1597779 973 102848141 64.80 64.80 64.10 64.30 0.30 -0.46% 64.30 69 64.40 11 17.81
2014-04-07 4904 2578441 1363 165641089 64.00 64.50 64.00 64.40 0.10 0.16% 64.30 4 64.40 17 17.84
2014-04-08 4904 869668 489 55816084 64.10 64.40 63.90 64.40 0.00 0% 64.30 14 64.40 170 17.84
2014-04-09 4904 1826304 950 117791394 64.50 64.80 64.20 64.80 0.40 0.62% 64.70 2 64.80 171 17.95
2014-04-10 4904 1291233 772 83569413 64.80 64.90 64.50 64.90 0.10 0.15% 64.70 6 64.90 68 17.98
2014-04-11 4904 2045853 1178 132344384 64.70 65.00 64.40 65.00 0.10 0.15% 64.90 14 65.00 28 18.01
2014-04-14 4904 1512805 748 97972599 64.80 65.00 64.60 64.70 0.30 -0.46% 64.60 535 64.70 31 17.92
2014-04-15 4904 3204360 1391 208391878 64.60 65.50 64.60 65.50 0.80 1.24% 65.10 82 65.50 1 18.14
2014-04-16 4904 3411765 1748 223455106 65.70 65.90 65.10 65.50 0.00 0% 65.40 103 65.50 5 18.14
2014-04-17 4904 1912945 1101 124878996 65.50 65.50 65.00 65.40 0.10 -0.15% 65.30 12 65.40 91 18.12
2014-04-18 4904 2177225 1102 143206417 65.50 66.10 65.20 65.90 0.50 0.76% 65.80 1120 65.90 7 18.25
2014-04-21 4904 1358448 737 88975642 66.10 66.10 65.20 65.20 0.70 -1.06% 65.20 111 65.40 4 18.06
2014-04-22 4904 2443055 1168 158976978 65.20 65.50 64.90 65.00 0.20 -0.31% 65.00 49 65.10 4 18.01
2014-04-23 4904 2734928 1283 178245921 65.00 65.50 64.90 65.20 0.20 0.31% 65.20 30 65.30 11 18.06
2014-04-24 4904 2067279 1100 135337014 64.90 65.70 64.90 65.40 0.20 0.31% 65.40 137 65.50 5 18.12
2014-04-25 4904 3558688 1806 231091706 65.40 65.90 64.00 64.60 0.80 -1.22% 64.60 192 64.70 20 17.89
2014-04-28 4904 4388687 2094 282717655 64.30 65.40 63.80 64.60 0.00 0% 64.50 1 64.60 109 17.89
2014-04-29 4904 3585170 1391 231481350 64.60 64.90 64.30 64.70 0.10 0.15% 64.60 4 64.70 200 17.92
2014-04-30 4904 8255854 2491 539095160 64.80 66.00 64.70 65.30 0.60 0.93% 65.30 85 65.50 2 18.09
2014-05-02 4904 2359845 1334 155112728 65.30 65.90 65.30 65.60 0.30 0.46% 65.60 56 65.80 12 18.17
2014-05-05 4904 1563545 928 102660147 66.00 66.00 65.40 65.70 0.10 0.15% 65.60 1 65.70 294 18.20
2014-05-06 4904 2616935 1146 171547852 65.50 65.90 65.00 65.90 0.20 0.3% 65.80 1 65.90 36 18.25
2014-05-07 4904 2002624 1119 131043791 65.90 65.90 65.10 65.70 0.20 -0.3% 65.60 27 65.70 39 18.20
2014-05-08 4904 3958890 1638 258977981 65.30 65.80 65.10 65.30 0.40 -0.61% 65.30 182 65.50 2 18.09
2014-05-09 4904 2732147 1377 177862796 65.10 65.60 64.90 65.10 0.20 -0.31% 65.00 80 65.10 85 18.03
2014-05-12 4904 1937045 814 125867222 65.10 65.10 64.90 65.00 0.10 -0.15% 64.90 645 65.00 49 18.01
2014-05-13 4904 3437850 1639 222234193 65.10 65.20 64.20 64.50 0.50 -0.77% 64.50 46 64.60 1 17.39
2014-05-14 4904 4590146 2463 295015513 64.60 65.00 63.80 64.30 0.20 -0.31% 64.30 11 64.40 165 17.33
2014-05-15 4904 3936085 1392 252537361 64.10 64.40 64.00 64.10 0.20 -0.31% 64.10 79 64.30 495 17.28
2014-05-16 4904 4287738 1794 275276323 64.00 64.60 63.90 64.40 0.30 0.47% 64.40 6 64.50 3 17.36
2014-05-19 4904 1439904 783 93243660 64.40 65.00 64.30 64.90 0.50 0.78% 64.80 2 64.90 13 17.49
2014-05-20 4904 3722640 1314 243536517 65.00 65.70 64.90 65.50 0.60 0.92% 65.40 120 65.50 142 17.65
2014-05-21 4904 8497194 2909 566552148 65.60 68.10 65.50 67.10 1.60 2.44% 67.00 216 67.10 169 18.09
2014-05-22 4904 10891003 4888 749450795 67.40 69.60 67.40 69.60 2.50 3.73% 69.50 13 69.60 118 18.76
2014-05-23 4904 7907895 3670 545574189 69.60 70.30 68.40 68.60 1.00 -1.44% 68.50 21 68.60 12 18.49
2014-05-26 4904 2928441 1674 200677370 69.50 69.50 68.10 68.20 0.40 -0.58% 68.10 37 68.20 1 18.38
2014-05-27 4904 3842701 2654 259693911 67.80 68.30 67.20 67.50 0.70 -1.03% 67.40 41 67.50 261 18.19
2014-05-28 4904 4903150 2381 333263779 68.00 68.80 67.60 68.60 1.10 1.63% 68.30 2 68.60 79 18.49
2014-05-29 4904 3534310 2279 240920132 67.50 68.50 67.50 68.50 0.10 -0.15% 68.40 6 68.50 462 18.46
2014-05-30 4904 5368756 1682 366801835 68.50 68.80 68.00 68.10 0.40 -0.58% 68.10 156 68.40 1 18.36
2014-06-03 4904 2954993 1509 200537920 68.30 68.50 67.60 68.10 0.00 0% 68.00 1 68.10 58 18.36
2014-06-04 4904 2893347 1664 195434818 68.30 68.50 67.30 67.30 0.80 -1.17% 67.30 30 67.40 48 18.14
2014-06-05 4904 3953540 1887 264032219 67.30 67.30 66.40 66.70 0.60 -0.89% 66.60 8 66.70 130 17.98
2014-06-06 4904 3374218 2226 224068059 67.20 67.20 66.20 66.40 0.30 -0.45% 66.40 71 66.60 1 17.90
2014-06-09 4904 3598747 2095 243950896 66.60 68.30 66.50 68.00 1.60 2.41% 67.90 8 68.00 395 18.33
2014-06-10 4904 4472912 1993 305150467 68.50 68.60 67.60 68.50 0.50 0.74% 68.20 105 68.50 83 18.46
2014-06-11 4904 3082146 1715 209894080 68.50 68.50 67.80 68.40 0.10 -0.15% 68.30 1 68.40 225 18.44
2014-06-12 4904 2910814 1833 198878075 68.40 68.80 67.60 68.80 0.40 0.58% 68.60 8 68.80 128 18.54
2014-06-13 4904 3064982 1829 209320456 68.20 68.70 68.10 68.70 0.10 -0.15% 68.30 9 68.70 238 18.52
2014-06-16 4904 2115151 1082 144751011 68.50 68.70 68.10 68.70 0.00 0% 68.60 2 68.70 55 18.52
2014-06-17 4904 2272150 1579 155631274 68.70 68.70 68.20 68.70 0.00 0% 68.60 1 68.70 464 18.52
2014-06-18 4904 4871353 2897 334650878 68.70 69.20 68.30 68.90 0.20 0.29% 68.80 23 68.90 233 18.57
2014-06-19 4904 3696782 2106 253052264 69.00 69.00 68.10 68.70 0.20 -0.29% 68.60 1 68.70 68 18.52
2014-06-20 4904 3422274 1376 234780010 68.60 68.90 68.30 68.30 0.40 -0.58% 68.30 306 68.50 10 18.41
2014-06-23 4904 3449625 1780 235875121 68.50 68.70 68.20 68.50 0.20 0.29% 68.40 143 68.50 3 18.46
2014-06-24 4904 3416157 1823 233595550 68.20 68.80 68.10 68.50 0.00 0% 68.50 223 68.60 136 18.46
2014-06-25 4904 3505638 1862 239235687 68.70 68.70 68.00 68.00 0.50 -0.73% 68.00 223 68.30 2 18.33
2014-06-26 4904 4863876 2067 329489527 68.00 68.10 67.30 68.00 0.00 0% 67.80 8 68.00 453 18.33
2014-06-27 4904 5015930 2030 341649022 68.00 68.70 67.50 68.50 0.50 0.74% 68.10 177 68.50 60 18.46
2014-06-30 4904 3834610 1721 260492996 68.20 68.20 67.60 68.00 0.50 -0.73% 67.90 51 68.00 6 18.33
2014-07-01 4904 4270429 2110 289243338 67.90 67.90 67.50 67.70 0.30 -0.44% 67.60 77 67.70 139 18.25
2014-07-02 4904 5704266 1685 385845388 67.80 67.90 67.40 67.70 0.00 0% 67.60 1 67.70 145 18.25
2014-07-03 4904 5548593 1578 372414231 67.60 67.70 66.80 67.00 0.70 -1.03% 66.90 17 67.00 266 18.06
2014-07-04 4904 4169873 2120 276792633 67.00 67.00 66.00 66.50 0.50 -0.75% 66.40 9 66.50 210 17.92
2014-07-07 4904 2932089 1375 195017343 66.50 66.70 66.20 66.70 0.20 0.3% 66.60 178 66.70 84 17.98
2014-07-08 4904 6643313 2437 446939755 66.70 67.70 66.70 67.60 0.90 1.35% 67.50 266 67.60 10 18.22
2014-07-09 4904 6052736 1877 409062148 67.90 67.90 67.40 67.70 0.10 0.15% 67.60 2 67.70 13 18.25
2014-07-10 4904 4564804 1898 309115983 67.70 68.00 67.50 68.00 0.30 0.44% 67.90 242 68.00 69 18.33
2014-07-11 4904 5126989 1966 349357733 68.00 68.40 67.80 68.40 0.40 0.59% 68.30 135 68.40 478 18.44
2014-07-14 4904 4282016 1695 292460189 68.40 68.60 67.90 68.60 0.20 0.29% 68.50 6 68.60 140 18.49
2014-07-15 4904 8336022 2564 566669696 68.60 68.60 67.50 68.00 0.60 -0.87% 67.90 49 68.00 356 18.33
2014-07-16 4904 6189902 2918 394269928 64.00 64.20 63.00 63.70 0.00 -6.32% 63.60 26 63.70 141 17.17
2014-07-17 4904 3790282 1773 241263772 64.00 64.00 63.50 63.60 0.10 -0.16% 63.60 195 63.70 631 17.14
2014-07-18 4904 2361468 1517 150416406 63.60 64.00 63.50 63.50 0.10 -0.16% 63.50 351 63.60 103 17.12
2014-07-21 4904 2200203 1234 139431565 63.50 63.60 63.20 63.40 0.10 -0.16% 63.30 3 63.40 317 17.09
2014-07-22 4904 2404202 1158 152094276 63.40 63.40 63.00 63.30 0.10 -0.16% 63.20 7 63.30 238 17.06
2014-07-24 4904 3000028 1658 189536976 63.60 63.80 63.00 63.50 0.20 0.32% 63.20 16 63.50 222 17.12
2014-07-25 4904 2787880 1392 175448189 63.70 63.70 62.70 63.00 0.50 -0.79% 62.80 46 63.00 503 16.98
2014-07-28 4904 4064490 1982 254068220 63.00 63.10 62.10 62.30 0.70 -1.11% 62.20 65 62.30 67 16.79
2014-07-29 4904 4032348 2626 253318598 62.30 63.00 62.30 63.00 0.70 1.12% 62.90 10 63.10 325 16.98
2014-07-30 4904 2291461 1207 144331277 63.10 63.10 62.80 63.00 0.00 0% 62.90 294 63.00 180 16.98
2014-07-31 4904 4505096 2107 281459148 63.00 63.20 62.10 62.30 0.70 -1.11% 62.30 163 62.40 118 16.79
2014-08-01 4904 2992782 1512 186996566 62.50 62.80 62.20 62.80 0.50 0.8% 62.70 8 62.80 119 16.93
2014-08-04 4904 3195410 1471 201201233 63.00 63.30 62.60 63.30 0.50 0.8% 62.80 103 63.30 186 17.06
2014-08-05 4904 4765950 2149 297718850 63.30 63.30 62.20 62.40 0.90 -1.42% 62.40 37 62.50 152 16.82
2014-08-06 4904 4201495 1672 264621685 62.90 63.50 62.50 63.00 0.60 0.96% 63.00 12 63.10 18 16.98
2014-08-07 4904 3416437 1568 216429989 63.50 63.60 63.00 63.40 0.40 0.63% 63.40 30 63.50 50 17.09
2014-08-08 4904 4649751 1857 295104864 63.90 63.90 62.90 63.90 0.50 0.79% 63.70 13 63.90 166 17.22
2014-08-11 4904 2487304 1391 158258856 63.80 63.80 63.50 63.70 0.20 -0.31% 63.60 389 63.70 227 16.68
2014-08-12 4904 3313719 1950 209569533 63.90 63.90 62.90 63.20 0.50 -0.78% 63.20 21 63.30 27 16.54
2014-08-13 4904 2683460 1557 169569909 63.10 63.50 63.00 63.20 0.00 0% 63.10 232 63.20 109 16.54
2014-08-14 4904 6531230 2995 406509069 63.00 63.00 61.70 61.70 1.50 -2.37% 61.70 226 61.90 23 16.15
2014-08-15 4904 3150779 1429 195152698 61.70 62.30 61.70 61.80 0.10 0.16% 61.80 133 62.00 2 16.18
2014-08-18 4904 4082765 1600 256531695 62.00 63.10 62.00 62.60 0.80 1.29% 62.60 240 62.80 3 16.39
2014-08-19 4904 8093501 3438 520319441 63.60 65.00 63.20 64.90 2.30 3.67% 64.80 137 64.90 72 16.99
2014-08-20 4904 3925180 1714 255024515 65.30 65.50 64.60 65.10 0.20 0.31% 65.00 30 65.10 180 17.04
2014-08-21 4904 2410610 1248 155587901 65.00 65.10 64.30 64.60 0.50 -0.77% 64.40 13 64.60 115 16.91
2014-08-22 4904 4912566 2560 319232313 64.90 65.30 64.50 65.00 0.40 0.62% 65.00 19 65.10 480 17.02
2014-08-25 4904 2134924 1328 138877860 65.20 65.30 64.80 65.30 0.30 0.46% 65.20 61 65.30 41 17.09
2014-08-26 4904 1648968 931 107146418 64.80 65.30 64.80 64.90 0.40 -0.61% 64.80 22 64.90 110 16.99
2014-08-27 4904 2821469 1634 183306385 64.90 65.20 64.80 65.10 0.20 0.31% 65.00 5 65.10 48 17.04
2014-08-28 4904 2668617 1086 172189405 65.10 65.20 64.00 64.60 0.50 -0.77% 64.50 11 64.60 57 16.91
2014-08-29 4904 6609644 3070 419018579 64.90 64.90 62.60 63.70 0.90 -1.39% 63.60 1 63.70 81 16.68
2014-09-01 4904 13326523 6415 825610667 62.70 63.40 61.50 61.50 2.20 -3.45% 61.50 718 61.60 5 16.10
2014-09-02 4904 11622931 5902 701646606 61.50 61.50 59.80 60.00 1.50 -2.44% 59.90 73 60.00 215 15.71
2014-09-03 4904 7497660 3247 452302660 60.30 60.80 60.10 60.80 0.80 1.33% 60.70 2 60.80 123 15.92
2014-09-04 4904 5386120 1980 324508965 60.70 60.80 60.00 60.20 0.60 -0.99% 60.20 86 60.30 60 15.76
2014-09-05 4904 2250790 1274 135760328 60.30 60.60 60.10 60.40 0.20 0.33% 60.30 25 60.40 24 15.81
2014-09-09 4904 3989132 1619 240369483 60.10 61.00 60.00 60.20 0.20 -0.33% 60.10 22 60.20 133 15.76
2014-09-10 4904 8806607 4820 520368042 59.90 60.00 58.70 59.00 1.20 -1.99% 59.00 243 59.10 1 15.45
2014-09-11 4904 7154062 3354 421048558 59.00 59.40 58.60 58.80 0.20 -0.34% 58.80 87 58.90 197 15.39
2014-09-12 4904 5700071 2849 331812018 58.60 58.60 58.00 58.20 0.60 -1.02% 58.20 61 58.30 15 15.24
2014-09-15 4904 8264947 3846 474058334 58.00 58.00 57.00 57.10 1.10 -1.89% 57.10 90 57.20 4 14.95
2014-09-16 4904 4155335 2197 238839753 57.10 57.80 57.00 57.40 0.30 0.53% 57.40 16 57.50 304 15.03
2014-09-17 4904 3524617 2095 204602901 57.90 58.40 57.50 58.00 0.60 1.05% 57.70 43 58.00 190 15.18
2014-09-18 4904 3275618 1701 191825287 58.30 58.80 58.10 58.80 0.80 1.38% 58.70 9 58.80 29 15.39
2014-09-19 4904 4578556 1680 267356698 59.10 59.10 58.00 58.00 0.80 -1.36% 58.00 356 58.30 182 15.18
2014-09-22 4904 3009717 1623 173982641 58.10 58.10 57.50 58.10 0.10 0.17% 57.90 8 58.10 107 15.21
2014-09-23 4904 2034300 1046 118362121 58.10 58.40 57.80 58.30 0.20 0.34% 58.10 30 58.30 54 15.26
2014-09-24 4904 6685949 2686 397432542 58.50 59.80 58.40 59.70 1.40 2.4% 59.60 10 59.70 66 15.63
2014-09-25 4904 3336766 1863 197830808 60.00 60.00 58.90 59.30 0.40 -0.67% 59.20 3 59.30 45 15.52
2014-09-26 4904 2663160 1642 156401768 58.90 59.10 58.00 59.00 0.30 -0.51% 58.90 3 59.00 4 15.45
2014-09-29 4904 7319554 3285 427110044 59.50 59.50 58.00 58.10 0.90 -1.53% 58.00 360 58.10 8 15.21
2014-09-30 4904 5570703 2954 322974725 58.20 58.40 57.30 58.30 0.20 0.34% 58.30 3 58.40 154 15.26
2014-10-01 4904 4843920 2391 282815416 58.20 58.90 57.80 58.30 0.00 0% 58.30 389 58.50 17 15.26
2014-10-02 4904 4373710 2515 254613385 58.20 58.60 57.50 58.20 0.10 -0.17% 58.10 134 58.20 21 15.24
2014-10-03 4904 8111962 2724 477620236 58.70 59.40 58.20 59.40 1.20 2.06% 59.30 3 59.40 68 15.55
2014-10-06 4904 6645433 1815 392810558 59.40 59.40 58.60 59.10 0.30 -0.51% 59.00 142 59.10 69 15.47
2014-10-07 4904 5247005 2475 312039898 59.00 59.80 58.90 59.70 0.60 1.02% 59.60 3 59.70 202 15.63
2014-10-08 4904 3771289 1502 225291119 59.50 60.00 59.20 59.70 0.00 0% 59.70 103 59.80 13 15.63
2014-10-09 4904 7179463 2903 434153202 60.10 60.80 59.90 60.60 0.90 1.51% 60.60 18 60.70 154 15.86
2014-10-13 4904 6282499 3030 379936383 60.00 61.20 59.90 60.60 0.00 0% 60.50 105 60.60 248 15.86
2014-10-14 4904 3601701 1838 218836587 60.60 61.00 60.30 61.00 0.40 0.66% 60.80 31 61.00 361 15.97
2014-10-15 4904 15324677 5906 951568427 61.10 62.70 61.00 62.40 1.40 2.3% 62.20 18 62.40 159 16.34
2014-10-16 4904 12864515 5363 808222332 62.40 63.20 61.90 63.00 0.60 0.96% 62.90 25 63.00 385 16.49
2014-10-17 4904 14030873 4316 878902058 63.00 63.10 61.70 63.00 0.00 0% 62.10 210 63.00 1024 16.49
2014-10-20 4904 3938413 2205 246818841 62.70 62.90 62.10 62.40 0.60 -0.95% 62.40 110 62.50 2 16.34
2014-10-21 4904 3888100 2054 239783159 62.40 62.40 61.10 61.70 0.70 -1.12% 61.60 18 61.70 300 16.15
2014-10-22 4904 3155598 1709 193737176 61.80 61.80 61.20 61.20 0.50 -0.81% 61.20 125 61.40 15 16.02
2014-10-23 4904 2424343 1431 147742123 61.00 61.50 60.70 60.70 0.50 -0.82% 60.70 117 60.90 508 15.89
2014-10-24 4904 4415850 2563 272577439 60.70 62.20 60.70 61.80 1.10 1.81% 61.70 13 61.80 161 16.18
2014-10-27 4904 5968263 3245 373360954 62.10 63.00 61.80 63.00 1.20 1.94% 62.80 10 63.00 153 16.49
2014-10-28 4904 5476806 2750 345000349 63.50 63.80 62.50 62.70 0.30 -0.48% 62.60 10 62.70 102 16.41
2014-10-29 4904 12843921 6261 825514185 63.30 64.90 63.30 64.90 2.20 3.51% 64.40 76 64.90 306 16.99
2014-10-30 4904 22965592 7224 1522554556 64.90 66.90 64.90 66.80 1.90 2.93% 66.70 13 66.80 132 17.49
2014-10-31 4904 18037656 5059 1211554052 66.80 67.50 66.30 67.30 0.50 0.75% 67.20 10 67.30 64 17.62
2014-11-03 4904 6426831 2942 424871913 67.30 67.30 65.70 66.10 1.20 -1.78% 66.00 55 66.10 86 17.30
2014-11-04 4904 6239885 3360 412430110 66.50 66.60 65.90 66.10 0.00 0% 66.00 15 66.10 159 17.30
2014-11-05 4904 5642031 2578 376165556 66.50 67.20 66.00 66.90 0.80 1.21% 66.80 1 66.90 120 17.51
2014-11-06 4904 4493009 2565 300619890 66.90 67.10 66.60 67.10 0.20 0.3% 67.00 1 67.10 40 17.57
2014-11-07 4904 4763690 2847 316291211 67.10 67.10 65.80 66.50 0.60 -0.89% 66.30 45 66.50 4 17.88
2014-11-10 4904 3806260 1895 254801885 66.90 67.30 66.50 66.80 0.30 0.45% 66.70 13 66.80 26 17.96
2014-11-11 4904 4168030 2308 278501094 66.80 67.00 66.30 67.00 0.20 0.3% 66.90 49 67.00 129 18.01
2014-11-12 4904 3946665 2357 261820147 66.30 66.70 66.10 66.70 0.30 -0.45% 66.30 3 66.70 166 17.93
2014-11-13 4904 3398680 1435 225656319 66.70 66.90 66.00 66.80 0.10 0.15% 66.50 1 66.80 53 17.96
2014-11-14 4904 3879880 1939 259641904 67.00 67.00 66.70 67.00 0.20 0.3% 66.90 2 67.00 331 18.01
2014-11-17 4904 3184084 1492 212503183 67.00 67.10 66.10 66.70 0.30 -0.45% 66.70 114 66.90 23 17.93
2014-11-18 4904 6531783 2313 437161418 67.00 67.30 66.40 67.00 0.30 0.45% 66.70 1 67.00 49 18.01
2014-11-19 4904 4244070 2147 283907870 67.00 67.00 66.60 67.00 0.00 0% 66.80 11 67.00 465 18.01
2014-11-20 4904 3431504 1730 230033868 67.00 67.40 66.70 67.40 0.40 0.6% 67.30 5 67.40 32 18.12
2014-11-21 4904 4411731 1653 297477246 67.40 67.60 67.10 67.50 0.10 0.15% 67.40 5 67.50 456 18.15
2014-11-24 4904 2351065 1257 157423656 67.60 67.60 66.60 67.30 0.20 -0.3% 67.10 5 67.30 183 18.09
2014-11-25 4904 3691692 1275 245732313 67.20 67.30 66.30 66.30 1.00 -1.49% 66.30 363 66.70 1 17.82
2014-11-26 4904 2989721 1608 196387847 66.30 66.40 65.30 65.30 1.00 -1.51% 65.30 76 65.40 1 17.55
2014-11-27 4904 4704474 2091 314490951 65.90 67.20 65.50 67.10 1.80 2.76% 67.00 734 67.10 73 18.04
2014-11-28 4904 4255918 2218 285384927 67.10 67.30 66.50 67.00 0.10 -0.15% 67.00 28 67.10 679 18.01
2014-12-01 4904 5421043 2815 362927078 66.80 67.10 66.20 67.10 0.10 0.15% 67.00 20 67.10 5 18.04
2014-12-02 4904 10161113 5038 698046191 67.70 69.60 67.40 69.50 2.40 3.58% 69.50 50 69.60 205 18.68
2014-12-03 4904 5628929 2824 390899858 69.90 70.00 68.90 69.40 0.10 -0.14% 69.30 1 69.40 50 18.66
2014-12-04 4904 3836636 2229 266030050 69.60 69.80 68.80 68.80 0.60 -0.86% 68.70 145 69.00 3 18.49
2014-12-05 4904 3234455 1917 219427406 68.70 68.80 67.30 67.50 1.30 -1.89% 67.50 13 67.60 2 18.15
2014-12-08 4904 1459388 937 98524684 67.60 67.80 67.10 67.70 0.20 0.3% 67.60 2 67.70 13 18.20
2014-12-09 4904 2219891 1654 150722024 68.00 68.30 67.20 68.00 0.30 0.44% 67.90 26 68.00 14 18.28
2014-12-10 4904 4521972 2385 309767567 68.10 69.00 67.70 68.50 0.50 0.74% 68.50 905 68.60 17 18.41
2014-12-11 4904 3030294 1432 205747692 68.20 68.40 67.20 68.00 0.50 -0.73% 68.00 559 68.10 115 18.28
2014-12-12 4904 2609908 1418 188122828 71.40 72.50 71.30 67.30 1.50 -1.03% 72.30 123 72.50 480 21.90
2014-12-15 4904 3753456 2017 251562852 67.70 67.70 66.60 67.00 0.30 -0.45% 67.00 386 67.10 1 18.01
2014-12-16 4904 5727122 3541 396353087 68.00 70.00 67.40 69.20 2.20 3.28% 69.20 268 69.40 15 18.60
2014-12-17 4904 6049777 2875 417006463 69.10 69.70 68.40 68.50 0.70 -1.01% 68.50 96 68.80 2 18.41
2014-12-18 4904 5614658 2626 387247998 69.50 69.90 68.40 68.40 0.10 -0.15% 68.40 111 68.50 25 18.39
2014-12-19 4904 4594036 2046 316381962 69.40 69.40 68.30 69.00 0.60 0.88% 68.80 82 69.00 149 18.55
2014-12-22 4904 4917773 2074 340273598 69.20 69.90 68.70 69.90 0.90 1.3% 69.80 4 69.90 1 18.79
2014-12-23 4904 2059092 1326 143983297 70.00 70.00 69.60 70.00 0.10 0.14% 69.90 25 70.00 99 18.82
2014-12-24 4904 1683523 1150 118096310 70.00 70.40 69.80 70.30 0.30 0.43% 70.10 108 70.30 55 18.90
2014-12-25 4904 1040336 615 73216204 70.30 70.50 70.10 70.50 0.20 0.28% 70.40 2 70.50 166 18.95
2014-12-26 4904 810495 594 57157633 70.50 70.90 70.00 70.90 0.40 0.57% 70.60 2 70.90 227 19.06
2014-12-27 4904 209490 133 14780792 70.80 70.80 70.10 70.80 0.10 -0.14% 70.30 5 70.80 38 19.03
2014-12-29 4904 2356809 1846 168811011 71.00 72.00 70.20 71.30 0.50 0.71% 71.30 99 71.50 1 19.17
2014-12-30 4904 2225588 1558 160124775 72.00 72.50 71.40 71.40 0.10 0.14% 71.40 67 71.70 28 19.19
2014-12-31 4904 3721098 1705 270026510 72.00 73.00 71.90 73.00 1.60 2.24% 72.50 2 73.00 218 19.62