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　　　　70.60
0
0%		69.40
-1.2
-1.7%		70.10
0.7
1.01%		72.50
2.4
3.42%		73.10
0.6
0.83%		 　76.60
3.5
4.79%		76.40
-0.2
-0.26%		75.90
-0.5
-0.65%		75.00
-0.9
-1.19%		75.70
0.7
0.93%		 　75.50
-0.2
-0.26%		75.10
-0.4
-0.53%		77.00
1.9
2.53%		77.00
0
0%		77.10
0.1
0.13%		 　77.10
0
0%		77.00
-0.1
-0.13%		76.90
-0.1
-0.13%		77.20
0.3
0.39%		77.20
0
0%		 75.32
2 月　76.10
-1.1
-1.42%		76.00
-0.1
-0.13%		77.00
1
1.32%		77.10
0.1
0.13%		76.90
-0.2
-0.26%		 　76.00
-0.9
-1.17%		75.40
-0.6
-0.79%		77.00
1.6
2.12%		76.00
-1
-1.3%		77.80
1.8
2.37%		 　　　　　　　　　79.70
1.9
2.44%		78.50
-1.2
-1.51%		77.60
-0.9
-1.15%		 76.94
3 月　76.40
-1.2
-1.55%		76.30
-0.1
-0.13%		75.10
-1.2
-1.57%		74.60
-0.5
-0.67%		75.60
1
1.34%		 　75.00
-0.6
-0.79%		74.50
-0.5
-0.67%		75.20
0.7
0.94%		75.80
0.6
0.8%		75.20
-0.6
-0.79%		 　74.60
-0.6
-0.8%		74.50
-0.1
-0.13%		76.10
1.6
2.15%		76.00
-0.1
-0.13%		75.30
-0.7
-0.92%		 　74.80
-0.5
-0.66%		75.60
0.8
1.07%		75.20
-0.4
-0.53%		75.20
0
0%		75.40
0.2
0.27%		 　74.70
-0.7
-0.93%		75.50
0.8
1.07%		75.22
4 月74.90
-0.6
-0.79%		75.50
0.6
0.8%		 　　　75.70
0.2
0.26%		75.20
-0.5
-0.66%		74.80
-0.4
-0.53%		75.60
0.8
1.07%		 　75.00
-0.6
-0.79%		75.20
0.2
0.27%		72.50
-2.7
-3.59%		71.80
-0.7
-0.97%		72.00
0.2
0.28%		 　72.90
0.9
1.25%		73.40
0.5
0.69%		73.00
-0.4
-0.54%		74.00
1
1.37%		74.30
0.3
0.41%		 　74.30
0
0%		73.70
-0.6
-0.81%		72.90
-0.8
-1.09%		73.10
0.2
0.27%		 74.05
5 月　　　73.50
0.4
0.55%		74.10
0.6
0.82%		73.80
-0.3
-0.4%		72.60
-1.2
-1.63%		72.70
0.1
0.14%		 　73.20
0.5
0.69%		72.50
-0.7
-0.96%		72.90
0.4
0.55%		73.00
0.1
0.14%		71.80
-1.2
-1.64%		 　72.60
0.8
1.11%		73.00
0.4
0.55%		73.30
0.3
0.41%		72.10
-1.2
-1.64%		72.00
-0.1
-0.14%		 　71.40
-0.6
-0.83%		72.00
0.6
0.84%		73.20
1.2
1.67%		72.00
-1.2
-1.64%		72.90
0.9
1.25%		 72.71
6 月73.00
0.1
0.14%		72.90
-0.1
-0.14%		72.40
-0.5
-0.69%		70.80
-1.6
-2.21%		71.00
0.2
0.28%		 　71.90
0.9
1.27%		71.90
0
0%		72.40
0.5
0.7%		71.80
-0.6
-0.83%		72.20
0.4
0.56%		 　71.70
-0.5
-0.69%		71.00
-0.7
-0.98%		69.00
-2
-2.82%		71.00
2
2.9%		 　　71.50
0.5
0.7%		71.80
0.3
0.42%		72.50
0.7
0.97%		73.40
0.9
1.24%		74.10
0.7
0.95%		 　73.80
-0.3
-0.4%		74.60
0.8
1.08%		 72.23
7 月74.30
-0.3
-0.4%		73.80
-0.5
-0.67%		73.70
-0.1
-0.14%		 　74.70
1
1.36%		76.00
1.3
1.74%		75.80
-0.2
-0.26%		75.00
-0.8
-1.06%		 　　73.70
-1.3
-1.73%		73.70
0
0%		69.50
-4.2
-5.7%		70.70
1.2
1.73%		69.80
-0.9
-1.27%		 　69.00
-0.8
-1.15%		70.00
1
1.45%		71.20
1.2
1.71%		72.00
0.8
1.12%		73.00
1
1.39%		 　73.40
0.4
0.55%		72.30
-1.1
-1.5%		71.70
-0.6
-0.83%		71.70
0
0%		73.90
2.2
3.07%		72.68
8 月 　75.00
1.1
1.49%		75.10
0.1
0.13%		75.10
0
0%		74.50
-0.6
-0.8%		73.50
-1
-1.34%		 　73.10
-0.4
-0.54%		72.70
-0.4
-0.55%		74.20
1.5
2.06%		75.10
0.9
1.21%		74.50
-0.6
-0.8%		 　72.90
-1.6
-2.15%		72.30
-0.6
-0.82%		72.20
-0.1
-0.14%		73.00
0.8
1.11%		73.00
0
0%		 　71.00
-2
-2.74%		70.10
-0.9
-1.27%		69.60
-0.5
-0.71%		70.10
0.5
0.72%		70.10
0
0%		 71.40
1.3
1.85%		72.71
9 月70.00
-1.4
-1.96%		70.00
0
0%		70.00
0
0%		70.00
0
0%		 　70.40
0.4
0.57%		70.10
-0.3
-0.43%		70.20
0.1
0.14%		70.30
0.1
0.14%		70.80
0.5
0.71%		 　71.00
0.2
0.28%		71.20
0.2
0.28%		70.90
-0.3
-0.42%		70.50
-0.4
-0.56%		71.00
0.5
0.71%		 　70.60
-0.4
-0.56%		71.00
0.4
0.57%		70.30
-0.7
-0.99%		69.70
-0.6
-0.85%		69.50
-0.2
-0.29%		 　　　71.00
1.5
2.16%		 70.47
10 月70.30
-0.7
-0.99%		70.50
0.2
0.28%		 　69.90
-0.6
-0.85%		69.80
-0.1
-0.14%		70.30
0.5
0.72%		69.50
-0.8
-1.14%		 　　70.30
0.8
1.15%		70.90
0.6
0.85%		71.20
0.3
0.42%		71.10
-0.1
-0.14%		71.70
0.6
0.84%		 　71.50
-0.2
-0.28%		71.20
-0.3
-0.42%		71.40
0.2
0.28%		72.00
0.6
0.84%		71.20
-0.8
-1.11%		 　70.80
-0.4
-0.56%		71.00
0.2
0.28%		71.20
0.2
0.28%		71.00
-0.2
-0.28%		70.40
-0.6
-0.85%		 70.77
11 月　70.40
0
0%		70.70
0.3
0.43%		70.50
-0.2
-0.28%		70.20
-0.3
-0.43%		70.40
0.2
0.28%		 　69.50
-0.9
-1.28%		69.00
-0.5
-0.72%		69.00
0
0%		68.50
-0.5
-0.72%		67.70
-0.8
-1.17%		 　67.20
-0.5
-0.74%		67.90
0.7
1.04%		68.30
0.4
0.59%		69.00
0.7
1.02%		69.00
0
0%		 　69.90
0.9
1.3%		68.90
-1
-1.43%		69.50
0.6
0.87%		70.10
0.6
0.86%		69.00
-1.1
-1.57%		 　68.70
-0.3
-0.43%		 69.19
12 月70.20
1.5
2.18%		69.10
-1.1
-1.57%		68.70
-0.4
-0.58%		68.40
-0.3
-0.44%		 　69.00
0.6
0.88%		68.20
-0.8
-1.16%		67.60
-0.6
-0.88%		66.90
-0.7
-1.04%		67.10
0.2
0.3%		 　65.90
-1.2
-1.79%		66.00
0.1
0.15%		65.80
-0.2
-0.3%		68.10
2.3
3.5%		66.40
-1.7
-2.5%		 　66.80
0.4
0.6%		67.40
0.6
0.9%		66.70
-0.7
-1.04%		67.10
0.4
0.6%		67.30
0.2
0.3%		 　66.60
-0.7
-1.04%		66.60
0
0%		66.80
0.2
0.3%		67.60
0.8
1.2%		67.36

說明:最高漲幅:4.79%最低跌幅:-5.7% 最高價:79.70最低價:65.80平均價:72.35,灰色底表示週末,漲132天(98.8)元,跌149天(-105.5)元,平盤22天
5%=2,4%=1,3%=4,2%=17,1%=73,0%=57,-0%=1,-1%=1,-2%=4,-3%=24,-4%=35,-5%=84,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2015-01-05 4904 5082336 2961 360775907 72.60 72.60 70.40 70.60 2.40 0% 70.60 4 70.80 34 18.98
2015-01-06 4904 5014537 2753 350703553 70.20 70.60 69.40 69.40 1.20 -1.7% 69.40 7 69.50 123 18.66
2015-01-07 4904 4016700 2064 282226186 70.40 71.30 69.70 70.10 0.70 1.01% 70.10 108 70.20 7 18.84
2015-01-08 4904 4169981 2509 300163711 71.00 72.50 69.90 72.50 2.40 3.42% 72.00 3 72.50 224 19.49
2015-01-09 4904 5973566 2780 437441738 72.80 74.00 72.30 73.10 0.60 0.83% 73.10 8 73.20 102 19.65
2015-01-12 4904 8609677 3904 656179644 73.50 77.80 73.00 76.60 3.50 4.79% 76.60 72 76.70 530 20.59
2015-01-13 4904 7019915 3609 536413840 76.60 77.20 74.90 76.40 0.20 -0.26% 76.00 31 76.40 112 20.54
2015-01-14 4904 3754495 2466 283085214 76.50 76.50 74.60 75.90 0.50 -0.65% 75.70 3 75.90 75 20.40
2015-01-15 4904 3429810 2258 257084158 75.90 75.90 74.50 75.00 0.90 -1.19% 74.90 71 75.00 40 20.16
2015-01-16 4904 5689912 2962 424304244 75.00 75.90 73.20 75.70 0.70 0.93% 75.40 1 75.70 97 20.35
2015-01-19 4904 2304154 1319 174502090 75.40 76.30 75.30 75.50 0.20 -0.26% 75.40 1 75.50 193 20.30
2015-01-20 4904 1677019 905 126253718 75.40 75.50 75.00 75.10 0.40 -0.53% 75.10 73 75.40 201 20.19
2015-01-21 4904 3580173 1918 272971921 75.10 77.00 75.00 77.00 1.90 2.53% 76.80 10 77.00 32 20.70
2015-01-22 4904 3178022 2058 244273084 77.00 77.00 76.60 77.00 0.00 0% 76.70 15 77.00 573 20.70
2015-01-23 4904 2800656 1722 215724713 77.10 77.30 76.80 77.10 0.10 0.13% 77.00 2 77.10 175 20.73
2015-01-26 4904 2206865 1645 169946731 77.10 77.30 76.70 77.10 0.00 0% 77.00 2 77.10 15 20.73
2015-01-27 4904 3031558 1385 232942772 77.40 77.50 76.20 77.00 0.10 -0.13% 76.90 6 77.00 432 20.70
2015-01-28 4904 2665635 1508 204812464 76.80 77.00 76.60 76.90 0.10 -0.13% 76.80 358 76.90 75 20.67
2015-01-29 4904 3486465 1628 267961805 76.90 77.20 76.40 77.20 0.30 0.39% 77.00 52 77.20 74 20.75
2015-01-30 4904 4200133 1923 323490741 77.00 77.20 76.80 77.20 0.00 0% 77.00 1 77.20 106 20.75
2015-02-02 4904 2993671 1628 229498696 77.20 77.40 76.00 76.10 1.10 -1.42% 76.10 33 76.20 113 20.46
2015-02-03 4904 2632521 1694 199689288 76.10 76.50 75.60 76.00 0.10 -0.13% 75.90 2 76.00 133 20.43
2015-02-04 4904 3344516 2528 256807376 76.40 77.10 76.20 77.00 1.00 1.32% 76.90 10 77.00 125 20.70
2015-02-05 4904 1712995 1053 131258215 77.10 77.10 76.10 77.10 0.10 0.13% 76.80 5 77.10 224 20.73
2015-02-06 4904 2537990 1483 193846701 76.50 76.90 75.60 76.90 0.20 -0.26% 76.20 88 76.90 8 20.67
2015-02-09 4904 1878799 1194 142677324 76.50 76.70 75.70 76.00 0.90 -1.17% 75.90 1 76.00 42 20.43
2015-02-10 4904 1804183 1276 136575613 75.80 76.30 75.40 75.40 0.60 -0.79% 75.40 48 75.70 1 20.27
2015-02-11 4904 4251329 2336 325186629 75.80 77.00 75.40 77.00 1.60 2.12% 76.50 41 77.00 30 20.70
2015-02-12 4904 3041794 1718 231322044 77.00 77.00 75.50 76.00 1.00 -1.3% 75.70 1 76.00 272 20.43
2015-02-13 4904 4154490 2688 320456772 76.20 77.80 76.00 77.80 1.80 2.37% 77.40 1 77.80 39 20.91
2015-02-24 4904 6610946 4199 520649304 77.90 80.50 76.50 79.70 1.90 2.44% 79.20 15 79.70 12 21.42
2015-02-25 4904 4396711 2369 346004569 79.80 79.90 78.00 78.50 1.20 -1.51% 78.40 6 78.50 191 21.10
2015-02-26 4904 8387685 2031 649828865 78.50 78.50 76.90 77.60 0.90 -1.15% 77.40 17 77.60 18 20.86
2015-03-02 4904 7375764 3771 567601813 78.00 78.60 75.90 76.40 1.20 -1.55% 76.30 10 76.40 83 20.54
2015-03-03 4904 5497281 3455 418986361 77.30 77.30 75.60 76.30 0.10 -0.13% 76.00 4 76.30 166 20.51
2015-03-04 4904 4939028 2516 371531414 76.10 76.10 74.90 75.10 1.20 -1.57% 75.10 61 75.20 2 20.19
2015-03-05 4904 4837703 2425 361124078 75.00 75.50 74.00 74.60 0.50 -0.67% 74.60 103 74.80 2 20.05
2015-03-06 4904 5054323 2277 378844746 74.60 75.60 74.30 75.60 1.00 1.34% 75.50 1 75.60 148 20.32
2015-03-09 4904 3146354 1610 237531285 75.40 76.50 74.80 75.00 0.60 -0.79% 75.00 684 75.10 2 20.16
2015-03-10 4904 5005614 2711 372788919 74.00 74.90 74.00 74.50 0.50 -0.67% 74.50 49 74.60 48 20.03
2015-03-11 4904 3748088 2144 280396023 74.00 75.50 74.00 75.20 0.70 0.94% 75.10 26 75.20 38 20.22
2015-03-12 4904 5152108 2120 392134608 75.30 76.60 75.00 75.80 0.60 0.8% 75.80 191 75.90 30 21.53
2015-03-13 4904 5045233 2321 378945935 75.70 75.80 74.70 75.20 0.60 -0.79% 75.10 2 75.20 16 21.36
2015-03-16 4904 3928715 2214 292383873 74.50 75.00 74.00 74.60 0.60 -0.8% 74.60 16 74.70 1 21.19
2015-03-17 4904 6164038 2495 463629942 74.60 76.00 74.30 74.50 0.10 -0.13% 74.50 161 75.00 1 21.16
2015-03-18 4904 3783127 2326 284948958 74.50 76.10 74.20 76.10 1.60 2.15% 76.00 42 76.10 107 21.62
2015-03-19 4904 4406659 2342 334015284 76.10 76.20 75.20 76.00 0.10 -0.13% 76.00 80 76.10 35 21.59
2015-03-20 4904 6208129 1959 466833214 76.00 76.20 74.60 75.30 0.70 -0.92% 75.20 13 75.30 64 21.39
2015-03-23 4904 3505894 1415 262456460 75.30 75.30 74.50 74.80 0.50 -0.66% 74.80 42 74.90 102 21.25
2015-03-24 4904 4426036 2175 332685521 74.70 75.80 74.60 75.60 0.80 1.07% 75.50 33 75.60 34 21.48
2015-03-25 4904 4345330 1574 325939028 75.60 75.60 74.60 75.20 0.40 -0.53% 75.10 7 75.20 7 21.36
2015-03-26 4904 5484493 2245 409596513 74.80 75.20 74.40 75.20 0.00 0% 75.00 10 75.20 63 21.36
2015-03-27 4904 4002920 1687 300896916 74.80 75.50 74.60 75.40 0.20 0.27% 75.30 42 75.40 124 21.42
2015-03-30 4904 2800325 1576 209464575 74.70 75.20 74.30 74.70 0.70 -0.93% 74.70 2 74.80 54 21.22
2015-03-31 4904 4473224 1776 335966169 74.70 75.60 74.30 75.50 0.80 1.07% 75.20 67 75.50 22 21.45
2015-04-01 4904 3507458 1207 263248230 75.30 75.50 74.70 74.90 0.60 -0.79% 74.90 47 75.10 6 21.28
2015-04-02 4904 3704791 1552 278383979 75.10 75.50 74.50 75.50 0.60 0.8% 75.30 7 75.50 175 21.45
2015-04-07 4904 1933107 1466 146029087 75.50 75.70 75.30 75.70 0.20 0.26% 75.60 29 75.70 15 21.51
2015-04-08 4904 1869447 1244 140470286 75.50 75.50 74.80 75.20 0.50 -0.66% 75.20 159 75.40 72 21.36
2015-04-09 4904 3686828 1629 276214178 75.20 75.60 74.50 74.80 0.40 -0.53% 74.80 10 75.10 30 21.25
2015-04-10 4904 2181718 1447 164839228 75.10 75.80 75.00 75.60 0.80 1.07% 75.50 25 75.60 133 21.48
2015-04-13 4904 2988985 1899 224291168 75.20 75.40 74.80 75.00 0.60 -0.79% 75.00 10 75.10 107 21.31
2015-04-14 4904 4201479 796 315448116 75.00 75.60 74.90 75.20 0.20 0.27% 75.20 206 75.30 45 21.36
2015-04-15 4904 19167782 6442 1393059478 74.80 74.80 70.20 72.50 2.70 -3.59% 72.40 104 72.60 200 20.60
2015-04-16 4904 11971782 4125 866615630 72.40 73.20 71.80 71.80 0.70 -0.97% 71.80 332 72.00 10 20.40
2015-04-17 4904 9353729 3091 673110970 71.80 72.20 71.50 72.00 0.20 0.28% 72.00 1175 72.10 49 20.45
2015-04-20 4904 3172406 1557 229807572 71.60 72.90 71.50 72.90 0.90 1.25% 72.70 52 72.90 44 20.71
2015-04-21 4904 3995668 1855 291649526 72.60 73.90 72.00 73.40 0.50 0.69% 73.30 1 73.40 3 20.85
2015-04-22 4904 7101877 1782 519390981 72.90 73.80 72.50 73.00 0.40 -0.54% 73.00 459 73.10 2 20.74
2015-04-23 4904 5399127 2706 398228298 73.30 74.30 73.30 74.00 1.00 1.37% 73.70 107 74.00 109 21.02
2015-04-24 4904 5505283 2742 410658538 74.20 75.20 73.30 74.30 0.30 0.41% 74.20 25 74.30 4 21.11
2015-04-27 4904 3109384 1920 231936123 74.20 75.20 74.20 74.30 0.00 0% 74.20 45 74.30 52 21.11
2015-04-28 4904 4192146 2303 308782472 74.50 74.50 73.30 73.70 0.60 -0.81% 73.60 52 73.70 208 20.94
2015-04-29 4904 6467433 2394 475198892 74.60 74.70 72.70 72.90 0.80 -1.09% 72.90 12 73.00 5 20.71
2015-04-30 4904 7044094 2696 515665362 73.50 73.80 72.50 73.10 0.20 0.27% 73.10 144 73.30 61 20.77
2015-05-04 4904 2216917 1447 162273787 73.10 73.50 72.70 73.50 0.40 0.55% 73.40 4 73.50 33 20.88
2015-05-05 4904 2116383 1372 156293274 73.90 74.30 73.20 74.10 0.60 0.82% 74.10 16 74.20 35 21.05
2015-05-06 4904 3742444 1541 274255608 73.40 73.90 72.10 73.80 0.30 -0.4% 73.80 11 73.90 4 20.97
2015-05-07 4904 3301244 1689 240742959 73.10 73.70 72.60 72.60 1.20 -1.63% 72.60 79 72.90 1 20.63
2015-05-08 4904 2155970 1185 157150511 72.60 73.20 72.60 72.70 0.10 0.14% 72.70 108 72.90 9 20.65
2015-05-11 4904 2131350 1303 156158059 72.80 73.60 72.80 73.20 0.50 0.69% 73.20 98 73.30 48 20.80
2015-05-12 4904 2214534 1487 161300170 73.00 73.70 72.30 72.50 0.70 -0.96% 72.40 64 72.50 58 20.77
2015-05-13 4904 942624 543 68779322 73.30 73.30 72.60 72.90 0.40 0.55% 72.80 30 72.90 22 20.89
2015-05-14 4904 3523307 2157 257177978 73.30 73.30 72.50 73.00 0.10 0.14% 73.00 306 73.10 43 20.92
2015-05-15 4904 5894137 2461 428526264 72.70 74.00 71.20 71.80 1.20 -1.64% 71.80 53 71.90 7 20.57
2015-05-18 4904 2274396 1345 164208825 72.20 72.60 71.80 72.60 0.80 1.11% 72.50 448 72.60 33 20.80
2015-05-19 4904 2510427 1969 183132707 72.30 73.20 72.30 73.00 0.40 0.55% 73.00 140 73.10 58 20.92
2015-05-20 4904 3503333 1976 256444804 73.00 73.40 72.30 73.30 0.30 0.41% 73.20 157 73.30 79 21.00
2015-05-21 4904 4924765 2452 355468159 72.80 72.80 71.70 72.10 1.20 -1.64% 72.10 27 72.20 81 20.66
2015-05-22 4904 3807264 1633 274983512 72.00 72.50 72.00 72.00 0.10 -0.14% 72.00 686 72.10 81 20.63
2015-05-25 4904 4849710 1989 346872576 71.80 72.00 71.30 71.40 0.60 -0.83% 71.40 39 71.50 125 20.46
2015-05-26 4904 2823555 1461 203425960 71.90 72.40 71.90 72.00 0.60 0.84% 72.00 617 72.20 12 20.63
2015-05-27 4904 3224741 1202 235340635 72.50 73.20 72.00 73.20 1.20 1.67% 72.90 24 73.20 98 20.97
2015-05-28 4904 4787576 2430 347073257 72.10 73.50 72.00 72.00 1.20 -1.64% 72.00 410 72.30 34 20.63
2015-05-29 4904 5387701 1541 392893520 72.00 73.80 72.00 72.90 0.90 1.25% 72.90 3 73.00 37 20.89
2015-06-01 4904 2611074 1679 190924602 72.90 73.40 72.90 73.00 0.10 0.14% 73.00 135 73.10 135 20.92
2015-06-02 4904 2690882 1853 195946595 73.00 73.00 72.10 72.90 0.10 -0.14% 72.80 138 72.90 36 20.89
2015-06-03 4904 4436023 2007 321835561 72.90 73.10 72.20 72.40 0.50 -0.69% 72.30 26 72.40 2 20.74
2015-06-04 4904 6267986 3502 447664416 72.10 72.40 70.10 70.80 1.60 -2.21% 70.80 929 70.90 73 20.29
2015-06-05 4904 4940633 3235 351815520 70.70 71.50 70.60 71.00 0.20 0.28% 71.00 61 71.20 203 20.34
2015-06-08 4904 2501453 1842 178921964 70.90 72.50 70.70 71.90 0.90 1.27% 71.80 9 71.90 14 20.60
2015-06-09 4904 2638705 1799 190688877 72.20 72.90 71.60 71.90 0.00 0% 71.90 2 72.00 1 20.60
2015-06-10 4904 3352472 2060 243078164 72.20 73.20 71.40 72.40 0.50 0.7% 72.30 36 72.40 3 20.74
2015-06-11 4904 2070823 1423 149542656 73.00 73.00 71.80 71.80 0.60 -0.83% 71.80 150 72.00 10 20.57
2015-06-12 4904 1850417 1148 133748180 71.70 72.60 71.70 72.20 0.40 0.56% 72.20 92 72.40 22 20.69
2015-06-15 4904 2238795 1094 161428491 72.60 72.60 71.50 71.70 0.50 -0.69% 71.70 9 71.80 3 20.54
2015-06-16 4904 3324533 1629 236783043 71.60 71.80 70.90 71.00 0.70 -0.98% 70.90 164 71.00 128 20.34
2015-06-17 4904 6930653 4200 484262144 70.80 70.80 69.00 69.00 2.00 -2.82% 69.00 142 69.30 85 19.77
2015-06-18 4904 4477571 2282 316052775 69.10 71.20 69.10 71.00 2.00 2.9% 71.00 59 71.10 5 20.34
2015-06-22 4904 2720986 1627 194630788 71.30 71.80 71.00 71.50 0.50 0.7% 71.50 673 71.60 53 20.49
2015-06-23 4904 1864998 1269 133903054 71.90 72.00 71.50 71.80 0.30 0.42% 71.80 546 71.90 41 20.57
2015-06-24 4904 2491705 1252 180055738 72.10 72.50 71.60 72.50 0.70 0.97% 72.30 41 72.50 28 20.77
2015-06-25 4904 3745971 1989 273725662 72.50 73.40 72.50 73.40 0.90 1.24% 73.10 265 73.40 72 21.03
2015-06-26 4904 3706769 1431 274248176 72.60 74.50 72.60 74.10 0.70 0.95% 74.00 445 74.10 7 21.23
2015-06-29 4904 2714598 1637 199662352 73.90 73.90 73.30 73.80 0.30 -0.4% 73.70 3 73.80 4 21.15
2015-06-30 4904 5162669 2427 382920702 73.20 74.60 73.20 74.60 0.80 1.08% 74.10 46 74.60 27 21.38
2015-07-01 4904 3914539 2160 290777786 74.10 74.60 73.60 74.30 0.30 -0.4% 74.30 22 74.50 3 21.29
2015-07-02 4904 4316852 2677 322139476 74.60 75.20 73.80 73.80 0.50 -0.67% 73.80 101 74.00 5 21.15
2015-07-03 4904 2396870 1315 176477773 73.60 74.00 73.30 73.70 0.10 -0.14% 73.70 25 73.80 4 21.12
2015-07-06 4904 3695810 2102 275049682 73.70 74.70 73.60 74.70 1.00 1.36% 74.60 31 74.70 3 21.40
2015-07-07 4904 6434408 3373 487922646 75.10 76.20 75.00 76.00 1.30 1.74% 76.00 31 76.10 50 21.78
2015-07-08 4904 5456901 2746 411111220 75.90 75.90 73.90 75.80 0.20 -0.26% 75.60 14 75.80 339 21.72
2015-07-09 4904 4312122 2513 323673796 74.40 75.50 74.40 75.00 0.80 -1.06% 75.00 615 75.40 82 21.49
2015-07-13 4904 7640832 3583 562824328 73.00 75.00 72.60 73.70 1.30 -1.73% 73.70 20 73.80 4 21.12
2015-07-14 4904 5890449 2925 434338275 73.70 74.10 73.20 73.70 0.00 0% 73.70 593 73.80 154 21.12
2015-07-15 4904 7028814 2953 491565480 70.70 70.80 69.40 69.50 0.00 -5.7% 69.40 18 69.50 269 19.91
2015-07-16 4904 3253974 2096 228238153 70.00 70.70 69.70 70.70 1.20 1.73% 70.50 4 70.70 31 20.26
2015-07-17 4904 3028329 1947 211463530 70.50 70.60 69.60 69.80 0.90 -1.27% 69.70 20 69.80 32 20.00
2015-07-20 4904 2389122 1456 165734538 70.40 70.40 69.00 69.00 0.80 -1.15% 69.00 20 69.10 63 19.77
2015-07-21 4904 2758427 1546 192483018 69.00 70.30 69.00 70.00 1.00 1.45% 70.00 19 70.10 4 20.06
2015-07-22 4904 3656321 1899 258932052 70.10 71.40 69.90 71.20 1.20 1.71% 70.70 31 71.20 25 20.40
2015-07-23 4904 4052358 2165 289614176 71.10 72.40 70.50 72.00 0.80 1.12% 72.00 4 72.10 2 20.63
2015-07-24 4904 4503300 2462 327676937 71.60 73.20 71.40 73.00 1.00 1.39% 73.00 287 73.10 124 20.92
2015-07-27 4904 5251232 3134 385901319 73.00 73.90 72.80 73.40 0.40 0.55% 73.30 39 73.40 6 21.03
2015-07-28 4904 4371166 2637 316657318 73.30 73.30 71.50 72.30 1.10 -1.5% 72.30 188 72.40 1 20.72
2015-07-29 4904 2762086 1865 198695435 72.20 72.50 71.20 71.70 0.60 -0.83% 71.50 3 71.70 15 20.54
2015-07-30 4904 2876140 1716 207248496 71.70 72.50 71.40 71.70 0.00 0% 71.70 30 72.00 21 20.54
2015-07-31 4904 12403351 5718 919518296 72.50 75.20 72.40 73.90 2.20 3.07% 73.80 2 73.90 24 21.17
2015-08-03 4904 10136857 5413 757052496 74.40 75.30 72.80 75.00 1.10 1.49% 74.90 69 75.00 127 21.49
2015-08-04 4904 5965852 3246 448869310 75.40 75.70 74.50 75.10 0.10 0.13% 75.00 3 75.10 156 21.52
2015-08-05 4904 6519772 3500 490592000 75.50 75.60 74.60 75.10 0.00 0% 75.00 216 75.10 58 21.52
2015-08-06 4904 8640093 3501 644029964 75.10 75.40 73.90 74.50 0.60 -0.8% 74.50 17 74.60 51 21.35
2015-08-07 4904 3184585 2260 234125576 74.00 74.20 73.10 73.50 1.00 -1.34% 73.40 2 73.50 42 21.06
2015-08-10 4904 2092836 1552 153609594 73.00 74.40 73.00 73.10 0.40 -0.54% 73.10 9 73.20 55 20.95
2015-08-11 4904 3828985 2654 279337205 73.10 74.00 72.50 72.70 0.40 -0.55% 72.70 3 72.90 39 20.83
2015-08-12 4904 4055424 2976 298539090 72.90 74.50 72.90 74.20 1.50 2.06% 74.20 1 74.30 3 21.89
2015-08-13 4904 5385874 3224 403450500 75.00 75.30 74.20 75.10 0.90 1.21% 75.10 120 75.20 62 22.15
2015-08-14 4904 2938588 1667 219218904 74.90 75.00 74.30 74.50 0.60 -0.8% 74.50 190 74.60 124 21.98
2015-08-17 4904 1854646 1184 136168217 74.90 74.90 72.90 72.90 1.60 -2.15% 72.80 138 72.90 4 21.50
2015-08-18 4904 3700708 2300 270115650 72.90 73.90 72.30 72.30 0.60 -0.82% 72.30 172 72.50 11 21.33
2015-08-19 4904 4636350 3627 338782958 72.20 73.90 72.10 72.20 0.10 -0.14% 72.20 113 72.30 4 21.30
2015-08-20 4904 5444674 3147 399110602 73.00 74.50 72.50 73.00 0.80 1.11% 73.00 30 73.10 8 21.53
2015-08-21 4904 5299738 2975 386849976 72.60 73.50 72.50 73.00 0.00 0% 72.90 290 73.00 275 21.53
2015-08-24 4904 12025270 5606 855754475 72.40 73.90 68.40 71.00 2.00 -2.74% 71.00 83 71.40 2 20.94
2015-08-25 4904 7155209 3133 510423739 71.30 73.00 70.10 70.10 0.90 -1.27% 70.10 579 70.20 100 20.68
2015-08-26 4904 8645052 3008 601206480 70.10 70.30 69.10 69.60 0.50 -0.71% 69.50 255 69.60 140 20.53
2015-08-27 4904 7942500 3203 553320493 69.60 70.80 69.00 70.10 0.50 0.72% 69.80 5 70.10 97 20.68
2015-08-28 4904 3093837 1628 216660550 70.30 70.40 69.50 70.10 0.00 0% 70.00 1038 70.10 212 20.68
2015-08-31 4904 6544378 2379 463388176 70.30 72.10 69.70 71.40 1.30 1.85% 71.30 5 71.40 146 21.06
2015-09-01 4904 6038363 3141 426075036 71.90 71.90 70.00 70.00 1.40 -1.96% 70.00 176 70.10 123 20.65
2015-09-02 4904 4869908 2113 342641145 69.90 71.00 69.40 70.00 0.00 0% 70.00 22 70.20 23 20.65
2015-09-03 4904 2405977 1222 169002877 70.80 70.80 70.00 70.00 0.00 0% 70.00 60 70.10 127 20.65
2015-09-04 4904 2933571 1272 205833070 70.00 70.60 69.90 70.00 0.00 0% 70.00 259 70.10 28 20.65
2015-09-07 4904 2226948 1191 156454008 70.00 70.50 69.70 70.40 0.40 0.57% 70.30 62 70.40 61 20.77
2015-09-08 4904 3509283 1660 246660619 70.40 70.70 69.80 70.10 0.30 -0.43% 70.10 71 70.30 82 20.68
2015-09-09 4904 5116008 2911 360109659 70.70 70.90 70.00 70.20 0.10 0.14% 70.10 189 70.20 52 20.71
2015-09-10 4904 6995298 2854 493646745 70.20 71.50 69.90 70.30 0.10 0.14% 70.30 1 70.40 13 20.74
2015-09-11 4904 3898774 2162 274716515 70.00 70.80 70.00 70.80 0.50 0.71% 70.70 78 70.80 45 20.88
2015-09-14 4904 4684925 2571 331380975 70.90 71.00 70.50 71.00 0.20 0.28% 70.80 275 71.00 57 20.94
2015-09-15 4904 4443702 2397 315200777 71.00 71.20 70.70 71.20 0.20 0.28% 71.10 1 71.20 19 21.00
2015-09-16 4904 6354392 3099 449217572 71.20 71.30 70.40 70.90 0.30 -0.42% 70.90 69 71.00 202 20.91
2015-09-17 4904 8974957 3780 633847997 71.00 71.00 70.30 70.50 0.40 -0.56% 70.50 95 70.70 86 20.80
2015-09-18 4904 7480673 2778 529752015 70.90 71.20 70.50 71.00 0.50 0.71% 70.90 301 71.00 80 20.94
2015-09-21 4904 4686027 1842 330919499 71.00 71.00 70.30 70.60 0.40 -0.56% 70.60 711 70.80 50 20.83
2015-09-22 4904 11190569 637 773059799 70.60 71.00 70.60 71.00 0.40 0.57% 70.90 2 71.00 134 20.94
2015-09-23 4904 6953352 3710 487793140 71.00 71.00 69.80 70.30 0.70 -0.99% 70.20 3 70.30 100 20.74
2015-09-24 4904 2424292 1307 169271754 70.30 70.30 69.60 69.70 0.60 -0.85% 69.70 201 69.90 18 20.56
2015-09-25 4904 3115790 1612 216611455 69.90 69.90 69.20 69.50 0.20 -0.29% 69.50 88 69.70 65 20.50
2015-09-30 4904 14243842 3472 995004718 69.70 71.00 68.70 71.00 1.50 2.16% 70.40 1 71.00 161 20.94
2015-10-01 4904 2847789 1730 200421799 70.80 70.80 70.00 70.30 0.70 -0.99% 70.30 100 70.50 1 20.74
2015-10-02 4904 4311708 2158 301966212 70.60 70.60 69.60 70.50 0.20 0.28% 70.20 1 70.50 81 20.80
2015-10-05 4904 7807885 3987 542828590 70.50 70.50 69.20 69.90 0.60 -0.85% 69.80 1 69.90 24 20.62
2015-10-06 4904 5526307 3116 385093038 70.00 70.30 69.40 69.80 0.10 -0.14% 69.60 7 69.80 203 20.59
2015-10-07 4904 5051027 3153 353768386 69.80 70.30 69.60 70.30 0.50 0.72% 70.00 5 70.30 141 20.74
2015-10-08 4904 5402219 3094 376866430 70.20 70.20 69.50 69.50 0.80 -1.14% 69.50 118 69.60 1 20.50
2015-10-12 4904 4670755 2940 326567450 69.90 70.30 69.60 70.30 0.80 1.15% 70.10 33 70.30 106 20.74
2015-10-13 4904 6140417 2981 432974618 70.30 71.00 70.10 70.90 0.60 0.85% 70.80 64 71.00 139 20.91
2015-10-14 4904 5483393 2202 389429880 70.90 71.20 70.50 71.20 0.30 0.42% 71.10 26 71.20 6 21.00
2015-10-15 4904 4992932 2404 355058858 71.50 71.50 70.90 71.10 0.10 -0.14% 71.10 9 71.20 69 20.97
2015-10-16 4904 6916133 2669 493790006 71.40 71.70 71.10 71.70 0.60 0.84% 71.60 47 71.70 83 21.15
2015-10-19 4904 3773486 1513 268361903 71.70 71.70 70.90 71.50 0.20 -0.28% 71.30 10 71.50 87 21.09
2015-10-20 4904 4019432 2169 286033640 71.60 71.60 71.00 71.20 0.30 -0.42% 71.20 60 71.30 20 21.00
2015-10-21 4904 3812601 1206 271184910 71.60 71.60 70.80 71.40 0.20 0.28% 71.40 31 71.50 559 21.06
2015-10-22 4904 3047854 1706 218377629 71.30 72.00 71.10 72.00 0.60 0.84% 71.80 34 72.00 85 21.24
2015-10-23 4904 3715946 2096 265099751 72.40 72.40 71.00 71.20 0.80 -1.11% 71.20 48 71.40 53 21.00
2015-10-26 4904 3695559 1732 261708189 71.40 71.40 70.50 70.80 0.40 -0.56% 70.70 71 70.80 257 20.88
2015-10-27 4904 4562998 2291 322844958 71.10 71.10 70.40 71.00 0.20 0.28% 70.80 4 71.00 50 20.94
2015-10-28 4904 4840964 1864 341972944 70.80 71.20 70.40 71.20 0.20 0.28% 70.90 26 71.20 135 21.00
2015-10-29 4904 3571797 1781 252791187 71.20 71.20 70.40 71.00 0.20 -0.28% 70.90 85 71.00 11 20.94
2015-10-30 4904 3754983 1957 264688392 70.60 70.90 70.30 70.40 0.60 -0.85% 70.40 246 70.50 8 20.77
2015-11-02 4904 3260144 1571 228842534 70.50 70.80 70.00 70.40 0.00 0% 70.30 23 70.40 71 20.77
2015-11-03 4904 3135586 1224 220900027 70.50 70.70 70.10 70.70 0.30 0.43% 70.60 3 70.70 7 20.86
2015-11-04 4904 4854894 2534 343967894 70.90 71.70 70.40 70.50 0.20 -0.28% 70.50 93 70.60 5 20.80
2015-11-05 4904 3952084 2149 277335120 70.50 70.50 70.00 70.20 0.30 -0.43% 70.20 123 70.30 5 20.71
2015-11-06 4904 15585450 3041 1091667167 70.20 70.40 69.70 70.40 0.20 0.28% 70.20 3 70.40 172 20.77
2015-11-09 4904 4515346 2149 314252020 69.80 69.90 69.30 69.50 0.90 -1.28% 69.40 457 69.50 140 20.50
2015-11-10 4904 4334005 1973 298891341 69.10 69.30 68.60 69.00 0.50 -0.72% 69.00 122 69.10 131 19.71
2015-11-11 4904 3639912 2065 251000814 69.00 69.20 68.80 69.00 0.00 0% 68.90 205 69.00 156 19.71
2015-11-12 4904 3098860 2084 213054940 69.00 69.20 68.50 68.50 0.50 -0.72% 68.50 99 68.70 1 19.57
2015-11-13 4904 4659551 2071 316980218 68.50 68.80 67.70 67.70 0.80 -1.17% 67.70 163 67.80 1 19.34
2015-11-16 4904 2874783 2132 193472582 67.10 67.70 67.00 67.20 0.50 -0.74% 67.20 8 67.30 47 19.20
2015-11-17 4904 1301697 974 88640233 67.80 68.60 67.80 67.90 0.70 1.04% 67.90 62 68.00 24 19.40
2015-11-18 4904 3241844 2631 221193836 67.30 68.70 67.30 68.30 0.40 0.59% 68.00 25 68.30 21 19.51
2015-11-19 4904 4008245 2033 275571926 68.40 69.00 68.00 69.00 0.70 1.02% 68.90 3 69.00 34 19.71
2015-11-20 4904 3336264 1604 229276416 68.60 69.00 68.20 69.00 0.00 0% 68.80 34 69.10 97 19.71
2015-11-23 4904 2341139 1389 162458098 68.90 69.90 68.60 69.90 0.90 1.3% 69.60 309 69.90 266 19.97
2015-11-24 4904 6431879 2403 429152452 67.20 67.30 66.40 68.90 1.70 -1.43% 66.40 45 66.50 8 18.97
2015-11-25 4904 3881357 1901 269526261 70.30 70.30 68.90 69.50 0.60 0.87% 69.30 65 69.50 137 19.86
2015-11-26 4904 4078118 2290 284753217 69.70 70.10 69.50 70.10 0.60 0.86% 70.00 3 70.10 113 20.03
2015-11-27 4904 2546593 1664 175792034 69.70 69.80 68.70 69.00 1.10 -1.57% 69.00 13 69.20 77 19.71
2015-11-30 4904 5976611 1415 410471121 68.50 69.50 68.20 68.70 0.30 -0.43% 68.70 515 68.80 17 19.63
2015-12-01 4904 4109482 2218 285719541 69.20 70.20 68.60 70.20 1.50 2.18% 69.80 2 70.20 64 20.06
2015-12-02 4904 2742831 1689 189795002 69.40 69.60 69.00 69.10 1.10 -1.57% 69.10 125 69.20 5 19.74
2015-12-03 4904 3520909 1803 242763521 68.80 69.30 68.50 68.70 0.40 -0.58% 68.70 48 68.80 11 19.63
2015-12-04 4904 2065450 1247 141548830 68.50 68.80 68.30 68.40 0.30 -0.44% 68.40 29 68.50 24 19.54
2015-12-07 4904 1530498 932 105892262 68.70 69.50 68.70 69.00 0.60 0.88% 69.00 14 69.10 1 19.71
2015-12-08 4904 4114189 1816 281855321 68.70 69.30 68.20 68.20 0.80 -1.16% 68.20 57 68.30 41 19.49
2015-12-09 4904 3705466 2377 250388985 67.90 68.00 67.20 67.60 0.60 -0.88% 67.50 173 67.60 26 19.31
2015-12-10 4904 4959386 2358 330848255 67.20 67.30 66.00 66.90 0.70 -1.04% 66.90 24 67.00 1 19.11
2015-12-11 4904 4229627 1957 283812256 67.00 67.50 66.70 67.10 0.20 0.3% 67.10 323 67.20 7 19.17
2015-12-14 4904 3739312 2184 246325442 66.80 66.80 65.00 65.90 1.20 -1.79% 65.90 12 66.00 3 18.83
2015-12-15 4904 2903723 1485 191824702 66.30 66.40 65.80 66.00 0.10 0.15% 66.00 108 66.10 1 18.86
2015-12-16 4904 4982940 2761 330161615 66.90 67.00 65.80 65.80 0.20 -0.3% 65.80 30 66.00 79 18.80
2015-12-17 4904 4579289 1771 308663273 65.90 68.10 65.80 68.10 2.30 3.5% 68.00 71 68.10 74 19.46
2015-12-18 4904 6431879 2403 429152452 67.20 67.30 66.40 66.40 1.70 -2.5% 66.40 45 66.50 8 18.97
2015-12-21 4904 4014066 1658 267749422 66.00 67.10 66.00 66.80 0.40 0.6% 66.80 41 66.90 151 19.09
2015-12-22 4904 4644786 2137 310848833 66.80 67.40 66.40 67.40 0.60 0.9% 67.20 1 67.40 84 19.26
2015-12-23 4904 4100448 1933 273682501 67.40 67.50 66.30 66.70 0.70 -1.04% 66.70 463 66.90 18 19.06
2015-12-24 4904 1583036 747 106081814 66.90 67.30 66.70 67.10 0.40 0.6% 67.10 8 67.20 11 19.17
2015-12-25 4904 560452 301 37651250 67.00 67.40 67.00 67.30 0.20 0.3% 67.30 25 67.40 41 19.23
2015-12-28 4904 4096874 1400 273686165 67.30 67.50 66.50 66.60 0.70 -1.04% 66.60 200 66.70 1 19.03
2015-12-29 4904 3599306 2106 239566965 66.60 67.00 66.30 66.60 0.00 0% 66.60 118 66.80 8 19.03
2015-12-30 4904 2476121 1446 165133507 66.60 67.10 66.30 66.80 0.20 0.3% 66.80 89 67.00 7 19.09
2015-12-31 4904 2821468 1133 189569285 67.00 67.60 66.70 67.60 0.80 1.2% 67.40 5 67.60 21 19.31