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　　　66.20
0
0%		65.60
-0.6
-0.91%		65.30
-0.3
-0.46%		65.60
0.3
0.46%		66.00
0.4
0.61%		 　66.10
0.1
0.15%		66.40
0.3
0.45%		67.00
0.6
0.9%		67.20
0.2
0.3%		67.30
0.1
0.15%		 　68.00
0.7
1.04%		68.60
0.6
0.88%		68.20
-0.4
-0.58%		67.70
-0.5
-0.73%		68.20
0.5
0.74%		 　69.70
1.5
2.2%		69.30
-0.4
-0.57%		70.10
0.8
1.15%		68.60
-1.5
-2.14%		68.70
0.1
0.15%		68.70
0
0%		 67.68
2 月　69.70
1
1.46%		69.40
-0.3
-0.43%		 　　　　　　　　　　70.40
1
1.44%		69.80
-0.6
-0.85%		69.10
-0.7
-1%		69.60
0.5
0.72%		69.00
-0.6
-0.86%		 　69.10
0.1
0.14%		68.20
-0.9
-1.3%		68.10
-0.1
-0.15%		69.00
0.9
1.32%		69.50
0.5
0.72%		 69.44
3 月69.80
0.3
0.43%		69.50
-0.3
-0.43%		70.40
0.9
1.29%		70.10
-0.3
-0.43%		 　70.30
0.2
0.29%		69.00
-1.3
-1.85%		70.30
1.3
1.88%		69.90
-0.4
-0.57%		70.30
0.4
0.57%		 　70.40
0.1
0.14%		70.60
0.2
0.28%		71.20
0.6
0.85%		72.10
0.9
1.26%		71.90
-0.2
-0.28%		 　71.40
-0.5
-0.7%		70.90
-0.5
-0.7%		72.10
1.2
1.69%		72.50
0.4
0.55%		72.20
-0.3
-0.41%		 　72.00
-0.2
-0.28%		71.60
-0.4
-0.56%		71.60
0
0%		72.10
0.5
0.7%		70.97
4 月71.20
-0.9
-1.25%		 　　　70.50
-0.7
-0.98%		70.70
0.2
0.28%		70.70
0
0%		 　71.90
1.2
1.7%		71.50
-0.4
-0.56%		72.30
0.8
1.12%		71.50
-0.8
-1.11%		71.80
0.3
0.42%		 　72.60
0.8
1.11%		72.70
0.1
0.14%		72.00
-0.7
-0.96%		72.60
0.6
0.83%		72.50
-0.1
-0.14%		 　73.40
0.9
1.24%		73.10
-0.3
-0.41%		73.70
0.6
0.82%		73.00
-0.7
-0.95%		72.80
-0.2
-0.27%		 72.28
5 月　　74.00
1.2
1.65%		74.80
0.8
1.08%		74.00
-0.8
-1.07%		73.30
-0.7
-0.95%		 　73.90
0.6
0.82%		74.60
0.7
0.95%		74.90
0.3
0.4%		75.00
0.1
0.13%		75.20
0.2
0.27%		 　75.10
-0.1
-0.13%		75.00
-0.1
-0.13%		75.90
0.9
1.2%		75.30
-0.6
-0.79%		74.90
-0.4
-0.53%		 　75.90
1
1.34%		75.50
-0.4
-0.53%		74.80
-0.7
-0.93%		74.10
-0.7
-0.94%		74.70
0.6
0.81%		 　75.00
0.3
0.4%		75.10
0.1
0.13%		74.84
6 月75.40
0.3
0.4%		74.70
-0.7
-0.93%		75.20
0.5
0.67%		75.20
0
0%		 76.00
0.8
1.06%		76.80
0.8
1.05%		77.10
0.3
0.39%		 　　　74.90
-2.2
-2.85%		76.00
1.1
1.47%		75.30
-0.7
-0.92%		74.30
-1
-1.33%		74.70
0.4
0.54%		 　75.30
0.6
0.8%		75.30
0
0%		76.00
0.7
0.93%		75.50
-0.5
-0.66%		74.80
-0.7
-0.93%		 　74.60
-0.2
-0.27%		75.50
0.9
1.21%		76.30
0.8
1.06%		77.90
1.6
2.1%		 75.68
7 月80.20
2.3
2.95%		 　80.20
0
0%		 79.70
-0.5
-0.62%		80.00
0.3
0.38%		 　　81.70
1.7
2.13%		77.00
-4.7
-5.75%		76.40
-0.6
-0.78%		75.90
-0.5
-0.65%		76.30
0.4
0.53%		 　76.30
0
0%		75.50
-0.8
-1.05%		74.90
-0.6
-0.79%		75.50
0.6
0.8%		75.40
-0.1
-0.13%		 　74.90
-0.5
-0.66%		74.50
-0.4
-0.53%		74.50
0
0%		73.50
-1
-1.34%		73.30
-0.2
-0.27%		 76.8
8 月74.20
0.9
1.23%		74.50
0.3
0.4%		73.90
-0.6
-0.81%		73.30
-0.6
-0.81%		73.90
0.6
0.82%		 　75.10
1.2
1.62%		74.80
-0.3
-0.4%		75.80
1
1.34%		75.20
-0.6
-0.79%		75.80
0.6
0.8%		 　73.90
-1.9
-2.51%		74.10
0.2
0.27%		75.20
1.1
1.48%		74.80
-0.4
-0.53%		74.80
0
0%		 　74.20
-0.6
-0.8%		74.80
0.6
0.81%		75.30
0.5
0.67%		75.30
0
0%		74.70
-0.6
-0.8%		 　75.00
0.3
0.4%		74.80
-0.2
-0.27%		73.90
-0.9
-1.2%		74.65
9 月73.20
-0.7
-0.95%		74.00
0.8
1.09%		 　75.00
1
1.35%		74.60
-0.4
-0.53%		75.10
0.5
0.67%		74.50
-0.6
-0.8%		74.00
-0.5
-0.67%		73.60
-0.4
-0.54%		 73.80
0.2
0.27%		73.50
-0.3
-0.41%		73.10
-0.4
-0.54%		 　　　74.50
1.4
1.92%		73.20
-1.3
-1.74%		72.80
-0.4
-0.55%		73.00
0.2
0.27%		73.00
0
0%		 　74.10
1.1
1.51%		 　74.50
0.4
0.54%		74.00
-0.5
-0.67%		 73.96
10 月　　73.70
-0.3
-0.41%		73.80
0.1
0.14%		74.50
0.7
0.95%		74.40
-0.1
-0.13%		74.00
-0.4
-0.54%		 　　75.20
1.2
1.62%		75.00
-0.2
-0.27%		75.00
0
0%		74.90
-0.1
-0.13%		 　75.10
0.2
0.27%		75.10
0
0%		75.10
0
0%		74.60
-0.5
-0.67%		74.90
0.3
0.4%		 　74.60
-0.3
-0.4%		74.90
0.3
0.4%		75.10
0.2
0.27%		74.80
-0.3
-0.4%		75.10
0.3
0.4%		 74.60
-0.5
-0.67%		74.74
11 月74.80
0.2
0.27%		74.40
-0.4
-0.53%		74.20
-0.2
-0.27%		74.50
0.3
0.4%		 　75.20
0.7
0.94%		75.00
-0.2
-0.27%		75.00
0
0%		73.90
-1.1
-1.47%		71.80
-2.1
-2.84%		 　72.60
0.8
1.11%		71.60
-1
-1.38%		72.70
1.1
1.54%		73.60
0.9
1.24%		73.00
-0.6
-0.82%		 　73.80
0.8
1.1%		73.30
-0.5
-0.68%		73.90
0.6
0.82%		74.00
0.1
0.14%		73.60
-0.4
-0.54%		 　73.70
0.1
0.14%		73.70
0
0%		73.80
0.1
0.14%		 73.74
12 月73.60
-0.2
-0.27%		73.30
-0.3
-0.41%		 　73.20
-0.1
-0.14%		73.20
0
0%		73.90
0.7
0.96%		73.60
-0.3
-0.41%		73.50
-0.1
-0.14%		 　72.50
-1
-1.36%		72.30
-0.2
-0.28%		72.00
-0.3
-0.41%		71.90
-0.1
-0.14%		71.60
-0.3
-0.42%		 　71.40
-0.2
-0.28%		71.10
-0.3
-0.42%		71.20
0.1
0.14%		71.20
0
0%		70.50
-0.7
-0.98%		 　70.80
0.3
0.43%		70.90
0.1
0.14%		71.10
0.2
0.28%		71.30
0.2
0.28%		72.50
1.2
1.68%		　72.1

說明:最高漲幅:2.95%最低跌幅:-5.75% 最高價:81.70最低價:65.30平均價:73.16,灰色底表示週末,漲155天(98.6)元,跌127天(-72.5)元,平盤21天
3%=2,2%=22,1%=73,0%=79,-0%=1,-1%=3,-2%=5,-3%=46,-4%=72,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2016-01-04 4904 6723210 3344 442762962 67.30 67.30 65.10 66.20 1.40 0% 66.10 8 66.20 49 18.91
2016-01-05 4904 7487003 3796 490213682 66.00 66.00 65.20 65.60 0.60 -0.91% 65.60 21 65.70 27 18.74
2016-01-06 4904 6310838 3172 411891981 65.40 65.80 64.90 65.30 0.30 -0.46% 65.30 222 65.50 1 18.66
2016-01-07 4904 6527195 2937 424222384 65.20 65.70 64.50 65.60 0.30 0.46% 65.50 4 65.60 25 18.74
2016-01-08 4904 5649196 2263 369089067 65.20 66.00 64.80 66.00 0.40 0.61% 65.90 5 66.00 60 18.86
2016-01-11 4904 8800794 3361 574977338 65.10 66.40 64.70 66.10 0.10 0.15% 66.10 416 66.20 16 18.89
2016-01-12 4904 4537185 1743 299247719 65.70 66.40 65.50 66.40 0.30 0.45% 66.30 1 66.40 60 18.97
2016-01-13 4904 3249744 1330 216353248 66.30 67.00 66.00 67.00 0.60 0.9% 66.90 1 67.00 62 19.14
2016-01-14 4904 3678931 1761 246234172 66.40 67.50 65.90 67.20 0.20 0.3% 67.20 348 67.30 73 19.20
2016-01-15 4904 6351241 2683 423375147 67.00 67.30 65.80 67.30 0.10 0.15% 66.80 2 67.30 15 19.23
2016-01-18 4904 6856907 2620 461242876 66.80 68.30 66.30 68.00 0.70 1.04% 68.00 82 68.10 169 19.43
2016-01-19 4904 4295472 2197 294612296 68.00 69.10 67.40 68.60 0.60 0.88% 68.60 107 68.70 32 19.60
2016-01-20 4904 5873014 3054 397962944 68.20 68.30 67.20 68.20 0.40 -0.58% 68.10 1 68.30 114 19.49
2016-01-21 4904 3593893 1715 243434074 68.00 68.00 67.30 67.70 0.50 -0.73% 67.70 296 67.80 10 19.34
2016-01-22 4904 3027668 1561 205757587 68.30 68.30 67.50 68.20 0.50 0.74% 68.00 92 68.20 1 19.49
2016-01-25 4904 5250892 3148 364951103 68.70 70.00 68.60 69.70 1.50 2.2% 69.60 16 69.70 89 19.91
2016-01-26 4904 4519191 3009 312857679 68.80 69.60 68.40 69.30 0.40 -0.57% 69.30 15 69.50 279 19.80
2016-01-27 4904 3569830 1843 247379447 69.40 70.10 68.60 70.10 0.80 1.15% 69.80 5 70.10 2382 20.03
2016-01-28 4904 6111421 3261 422264956 69.90 70.00 68.20 68.60 1.50 -2.14% 68.60 222 68.80 3 19.60
2016-01-29 4904 6563644 2694 450424436 68.30 69.00 67.70 68.70 0.10 0.15% 68.70 38 68.80 22 19.63
2016-01-30 4904 1220827 1100 83639410 68.70 69.00 68.30 68.70 0.00 0% 68.70 61 68.80 7 19.63
2016-02-02 4904 4532201 1928 314948406 69.80 69.80 69.00 69.70 0.20 1.46% 69.60 28 69.70 1029 19.91
2016-02-03 4904 5629213 2348 390325677 69.90 69.90 69.00 69.40 0.30 -0.43% 69.30 1379 69.40 424 19.83
2016-02-15 4904 6580209 3230 461005201 68.90 70.50 68.70 70.40 1.00 1.44% 70.10 2 70.40 52 20.11
2016-02-16 4904 4574464 2365 319782622 70.00 70.40 69.60 69.80 0.60 -0.85% 69.80 345 69.90 27 19.94
2016-02-17 4904 6638193 3220 459158968 69.80 69.80 68.90 69.10 0.70 -1% 69.10 235 69.20 26 19.74
2016-02-18 4904 7038967 3356 489208395 69.60 69.90 69.20 69.60 0.50 0.72% 69.50 3 69.60 6 19.89
2016-02-19 4904 6838988 3815 470731072 69.30 69.30 68.50 69.00 0.60 -0.86% 68.90 46 69.00 65 19.71
2016-02-22 4904 4181422 2594 288786996 69.10 69.30 68.90 69.10 0.10 0.14% 69.10 49 69.20 62 19.74
2016-02-23 4904 7138832 4241 488615835 68.90 69.00 68.00 68.20 0.90 -1.3% 68.20 180 68.30 22 19.49
2016-02-24 4904 5170785 2566 352316803 68.40 68.80 68.00 68.10 0.10 -0.15% 68.10 226 68.20 226 19.46
2016-02-25 4904 5207508 2625 357432046 68.10 69.10 68.10 69.00 0.90 1.32% 68.90 24 69.00 108 19.71
2016-02-26 4904 5394490 2508 374311900 69.40 69.80 69.00 69.50 0.50 0.72% 69.40 62 69.50 27 19.86
2016-03-01 4904 4023812 1730 279764488 69.80 69.80 69.10 69.80 0.30 0.43% 69.70 4 69.80 133 19.94
2016-03-02 4904 3654280 1763 254573541 69.80 69.90 69.50 69.50 0.30 -0.43% 69.50 138 69.60 81 19.86
2016-03-03 4904 5592447 3251 391447558 69.50 70.40 69.50 70.40 0.90 1.29% 70.30 3 70.40 111 20.11
2016-03-04 4904 3977082 1872 278204434 70.30 70.30 69.80 70.10 0.30 -0.43% 70.00 135 70.10 47 19.86
2016-03-07 4904 3743833 1965 262363245 70.20 70.30 69.80 70.30 0.20 0.29% 70.20 83 70.30 440 19.92
2016-03-08 4904 7404357 3241 514705608 70.30 70.30 69.00 69.00 1.30 -1.85% 69.00 349 69.10 39 19.55
2016-03-09 4904 3272981 1968 228708970 69.00 70.30 69.00 70.30 1.30 1.88% 70.10 37 70.30 46 19.92
2016-03-10 4904 4305955 2182 301110342 70.00 70.50 69.70 69.90 0.40 -0.57% 69.80 46 69.90 257 19.80
2016-03-11 4904 4050086 1825 284569733 70.20 70.50 70.00 70.30 0.40 0.57% 70.30 39 70.40 31 19.92
2016-03-14 4904 1964197 1315 137840441 70.00 70.40 69.90 70.40 0.10 0.14% 70.10 295 70.40 193 19.94
2016-03-15 4904 3821505 1989 269087697 70.40 70.60 70.20 70.60 0.20 0.28% 70.50 147 70.60 149 20.00
2016-03-16 4904 3866312 2286 274092305 70.60 71.20 70.40 71.20 0.60 0.85% 71.10 29 71.20 128 20.17
2016-03-17 4904 5987535 2478 429843166 70.80 72.50 70.80 72.10 0.90 1.26% 72.10 293 72.20 9 20.42
2016-03-18 4904 9115587 2806 655031372 72.10 72.50 71.40 71.90 0.20 -0.28% 71.80 76 71.90 73 20.37
2016-03-21 4904 4241150 2052 303133248 71.60 71.80 71.30 71.40 0.50 -0.7% 71.40 21 71.50 122 20.23
2016-03-22 4904 6975683 2853 493880356 71.20 71.50 70.40 70.90 0.50 -0.7% 70.80 7 70.90 143 20.08
2016-03-23 4904 3773704 2172 270311050 71.20 72.10 70.90 72.10 1.20 1.69% 72.00 12 72.10 22 20.42
2016-03-24 4904 2799187 1394 201904653 71.50 72.50 71.50 72.50 0.40 0.55% 72.50 73 72.60 190 20.54
2016-03-25 4904 1919471 1121 138467294 72.50 72.50 71.90 72.20 0.30 -0.41% 72.00 25 72.20 4 20.45
2016-03-28 4904 1675401 1068 120510521 72.10 72.10 71.70 72.00 0.20 -0.28% 71.90 30 72.00 221 20.40
2016-03-29 4904 1752713 1194 125393376 71.80 72.00 71.30 71.60 0.40 -0.56% 71.60 26 71.70 31 20.28
2016-03-30 4904 3627490 1983 259608960 71.60 72.00 71.30 71.60 0.00 0% 71.50 169 71.60 236 20.28
2016-03-31 4904 4651541 2326 333998968 72.10 72.40 71.20 72.10 0.50 0.7% 71.90 3 72.10 47 20.42
2016-04-01 4904 4362831 2815 310328570 71.60 71.60 70.80 71.20 0.90 -1.25% 71.10 52 71.20 77 20.17
2016-04-06 4904 3734612 2518 264161559 70.60 71.30 70.50 70.50 0.70 -0.98% 70.50 6 70.60 46 19.97
2016-04-07 4904 1878882 1038 132874308 71.00 71.10 70.40 70.70 0.20 0.28% 70.70 474 70.90 4 20.03
2016-04-08 4904 2900642 1599 205626782 70.60 71.40 70.60 70.70 0.00 0% 70.70 551 70.80 55 20.03
2016-04-11 4904 1837463 1110 131231282 70.70 71.90 70.60 71.90 1.20 1.7% 71.60 22 71.90 9 20.37
2016-04-12 4904 2608049 1593 185827805 71.80 71.80 71.00 71.50 0.40 -0.56% 71.30 192 71.50 25 20.25
2016-04-13 4904 5478118 3083 392964489 71.70 72.30 71.20 72.30 0.80 1.12% 72.00 36 72.30 170 20.48
2016-04-14 4904 4513000 2163 323798991 72.00 72.40 71.50 71.50 0.80 -1.11% 71.40 82 71.50 78 20.25
2016-04-15 4904 2987250 1770 214309470 72.00 72.10 71.50 71.80 0.30 0.42% 71.70 61 71.80 653 20.34
2016-04-18 4904 5117687 2745 369864769 71.80 72.60 71.50 72.60 0.80 1.11% 72.50 66 72.60 195 20.57
2016-04-19 4904 5310007 2956 385909608 72.60 73.20 72.10 72.70 0.10 0.14% 72.60 4 72.70 425 20.59
2016-04-20 4904 4853900 2581 351623800 73.00 73.00 71.90 72.00 0.70 -0.96% 71.90 130 72.00 193 20.40
2016-04-21 4904 5052700 2645 366020517 72.20 72.80 71.90 72.60 0.60 0.83% 72.50 259 72.60 2 20.57
2016-04-22 4904 4575977 2304 331539146 72.50 72.60 72.20 72.50 0.10 -0.14% 72.40 98 72.50 430 20.54
2016-04-25 4904 4486877 2784 327634063 72.50 73.40 72.20 73.40 0.90 1.24% 73.30 7 73.40 105 20.79
2016-04-26 4904 7219367 2944 528559505 73.30 73.60 72.50 73.10 0.30 -0.41% 73.10 362 73.40 15 20.71
2016-04-27 4904 4661998 2389 341475843 73.10 73.70 72.90 73.70 0.60 0.82% 73.60 4 73.70 54 20.88
2016-04-28 4904 5388908 3477 392012150 73.90 73.90 72.30 73.00 0.70 -0.95% 72.70 1 73.00 356 20.68
2016-04-29 4904 5030939 2695 366369748 73.00 73.00 72.40 72.80 0.20 -0.27% 72.70 32 72.80 538 20.62
2016-05-03 4904 6591320 3462 485244934 73.00 74.10 72.80 74.00 1.20 1.65% 73.80 184 74.00 159 20.96
2016-05-04 4904 7491717 3878 557187864 74.40 75.70 73.60 74.80 0.80 1.08% 74.50 22 74.80 204 21.19
2016-05-05 4904 5821685 3177 431166190 74.90 74.90 73.60 74.00 0.80 -1.07% 74.00 428 74.10 38 20.96
2016-05-06 4904 4165410 2238 305437773 73.60 73.70 73.10 73.30 0.70 -0.95% 73.30 353 73.40 230 20.76
2016-05-09 4904 3419776 2299 251836238 73.20 74.10 72.80 73.90 0.60 0.82% 73.80 305 73.90 3 20.93
2016-05-10 4904 4223193 2014 313876274 73.80 74.80 73.50 74.60 0.70 0.95% 74.40 47 74.60 60 21.13
2016-05-11 4904 4324890 2211 323109753 74.50 74.90 74.40 74.90 0.30 0.4% 74.70 24 74.90 26 21.22
2016-05-12 4904 4450605 1780 332734910 74.90 75.20 74.10 75.00 0.10 0.13% 74.90 1 75.00 556 21.25
2016-05-13 4904 4945378 2257 370146068 75.00 75.20 74.30 75.20 0.20 0.27% 74.60 57 75.20 188 21.30
2016-05-16 4904 2412040 1343 180986184 75.00 75.40 74.70 75.10 0.10 -0.13% 75.00 3 75.10 1 21.27
2016-05-17 4904 2820558 1144 211241785 75.10 75.20 74.50 75.00 0.10 -0.13% 75.00 67 75.10 135 21.25
2016-05-18 4904 4123422 1905 310948554 74.90 75.90 74.60 75.90 0.90 1.2% 75.70 5 75.90 93 21.50
2016-05-19 4904 3228041 1892 243098880 75.70 75.90 74.90 75.30 0.60 -0.79% 75.30 16 75.40 35 21.33
2016-05-20 4904 2342133 781 176059558 75.50 75.60 74.90 74.90 0.40 -0.53% 74.90 952 75.00 13 21.22
2016-05-23 4904 1738685 1017 131408479 74.70 76.00 74.60 75.90 1.00 1.34% 75.90 4 76.00 164 21.50
2016-05-24 4904 1672102 1056 125888986 75.20 75.80 74.90 75.50 0.40 -0.53% 75.50 17 75.60 47 21.39
2016-05-25 4904 3451790 1869 258507190 75.40 75.40 74.60 74.80 0.70 -0.93% 74.80 104 74.90 54 21.19
2016-05-26 4904 4743362 3118 350471254 74.50 74.60 73.20 74.10 0.70 -0.94% 74.10 120 74.20 11 20.99
2016-05-27 4904 5392139 2351 401998075 74.40 74.90 74.00 74.70 0.60 0.81% 74.60 50 74.70 31 21.16
2016-05-30 4904 3499508 1786 262687027 74.70 75.40 74.70 75.00 0.30 0.4% 74.90 1139 75.00 213 21.25
2016-05-31 4904 5130817 1488 385007979 74.80 75.10 74.70 75.10 0.10 0.13% 75.00 140 75.10 134 21.27
2016-06-01 4904 2526381 1667 189714320 75.10 75.40 74.50 75.40 0.30 0.4% 75.20 5 75.40 66 21.36
2016-06-02 4904 4299604 2552 321377858 74.60 75.10 74.60 74.70 0.70 -0.93% 74.70 49 74.80 26 21.16
2016-06-03 4904 1903115 1140 142905032 74.70 75.30 74.60 75.20 0.50 0.67% 75.20 113 75.30 50 21.30
2016-06-04 4904 357520 189 26871102 75.20 75.30 75.10 75.20 0.00 0% 75.20 91 75.30 101 21.30
2016-06-06 4904 1875273 1005 142050448 75.50 76.00 75.00 76.00 0.80 1.06% 75.80 150 76.00 208 21.53
2016-06-07 4904 3224228 2108 246500403 76.00 76.80 75.60 76.80 0.80 1.05% 76.80 21 76.90 98 21.76
2016-06-08 4904 4756969 2972 363734013 76.80 77.10 75.70 77.10 0.30 0.39% 76.70 1 77.10 48 21.84
2016-06-13 4904 9981682 2377 740880750 76.00 76.10 74.60 74.90 2.20 -2.85% 74.90 5 75.00 3 21.22
2016-06-14 4904 3231877 2103 243967370 74.80 76.00 74.70 76.00 1.10 1.47% 75.90 1 76.00 40 21.53
2016-06-15 4904 7750929 3068 579737526 75.90 75.90 74.50 75.30 0.70 -0.92% 75.00 86 75.30 80 21.33
2016-06-16 4904 4637064 2464 344632360 74.80 75.20 74.00 74.30 1.00 -1.33% 74.30 7 74.40 60 21.05
2016-06-17 4904 5125109 2783 380965334 74.80 75.00 73.80 74.70 0.40 0.54% 74.70 13 74.80 111 21.16
2016-06-20 4904 3994938 2697 299725025 75.10 75.30 74.40 75.30 0.60 0.8% 75.20 61 75.30 955 21.33
2016-06-21 4904 4280015 2547 322081719 75.30 75.50 75.10 75.30 0.00 0% 75.30 163 75.40 44 21.33
2016-06-22 4904 5150884 3240 388797984 75.30 76.00 75.10 76.00 0.70 0.93% 75.60 159 76.00 64 21.53
2016-06-23 4904 4220267 1804 317865953 75.60 75.80 74.90 75.50 0.50 -0.66% 75.30 1 75.50 369 21.39
2016-06-24 4904 5522570 2203 412068924 75.70 75.80 73.60 74.80 0.70 -0.93% 74.70 11 74.80 80 21.19
2016-06-27 4904 3828470 1167 284847707 74.10 74.60 74.10 74.60 0.20 -0.27% 74.50 59 74.60 14 21.13
2016-06-28 4904 4847396 2213 364400713 74.20 75.80 74.10 75.50 0.90 1.21% 75.40 22 75.50 529 21.39
2016-06-29 4904 5847716 3609 443739201 75.60 76.40 75.20 76.30 0.80 1.06% 76.00 67 76.30 73 21.61
2016-06-30 4904 6941329 2940 538417666 76.50 78.00 76.30 77.90 1.60 2.1% 77.90 128 78.00 449 22.07
2016-07-01 4904 6068783 3167 484575298 78.30 80.20 78.00 80.20 2.30 2.95% 80.10 5 80.20 7 22.72
2016-07-04 4904 4967442 2622 398057260 80.00 80.50 79.70 80.20 0.00 0% 80.00 169 80.20 989 22.72
2016-07-06 4904 5945430 3491 472560961 79.50 79.80 79.10 79.70 0.30 -0.62% 79.50 2 79.70 12 22.58
2016-07-07 4904 4479335 2671 357312925 79.70 80.00 79.40 80.00 0.30 0.38% 79.90 57 80.00 237 22.66
2016-07-11 4904 10806518 5532 875703251 80.00 81.90 79.90 81.70 1.70 2.13% 81.70 68 81.80 150 23.14
2016-07-12 4904 15688683 6916 1220806910 78.60 79.70 76.20 77.00 0.00 -5.75% 77.00 114 77.10 26 21.81
2016-07-13 4904 13803863 6368 1045670896 77.80 77.80 74.80 76.40 0.60 -0.78% 76.30 5 76.40 279 21.64
2016-07-14 4904 9324432 5112 704803455 76.30 76.50 75.00 75.90 0.50 -0.65% 75.80 33 75.90 104 21.50
2016-07-15 4904 9064956 4664 686883921 75.80 76.30 75.30 76.30 0.40 0.53% 76.20 2 76.30 35 21.61
2016-07-18 4904 9649648 5096 735527331 77.00 77.40 75.70 76.30 0.00 0% 76.20 24 76.30 2 21.61
2016-07-19 4904 9425104 4414 714128050 76.60 76.60 75.20 75.50 0.80 -1.05% 75.40 154 75.50 350 21.39
2016-07-20 4904 9411596 4706 706809632 75.70 75.70 74.70 74.90 0.60 -0.79% 74.80 80 74.90 4 21.22
2016-07-21 4904 8892149 4425 672939645 75.20 76.40 75.10 75.50 0.60 0.8% 75.40 38 75.50 345 21.39
2016-07-22 4904 10255641 4338 773921899 76.00 76.20 75.00 75.40 0.10 -0.13% 75.40 33 75.50 859 21.36
2016-07-25 4904 6019542 3349 448639284 75.30 75.70 73.90 74.90 0.50 -0.66% 74.70 69 74.90 45 21.22
2016-07-26 4904 7415312 2247 552244466 75.20 75.20 74.10 74.50 0.40 -0.53% 74.40 93 74.50 762 21.10
2016-07-27 4904 6897380 4026 511827104 74.70 74.70 74.00 74.50 0.00 0% 74.40 174 74.50 1228 21.10
2016-07-28 4904 11703175 5342 863315350 74.90 75.10 73.50 73.50 1.00 -1.34% 73.40 228 73.50 503 20.82
2016-07-29 4904 6638435 2974 488420433 73.40 74.20 73.30 73.30 0.20 -0.27% 73.30 170 73.40 24 20.76
2016-08-01 4904 8045254 4321 593704321 73.60 74.80 73.20 74.20 0.90 1.23% 74.20 25 74.30 45 21.02
2016-08-02 4904 3596514 1665 267623990 73.60 74.80 73.60 74.50 0.30 0.4% 74.50 166 74.60 58 21.10
2016-08-03 4904 3545583 2582 262159642 73.80 74.50 73.60 73.90 0.60 -0.81% 73.80 93 73.90 39 20.93
2016-08-04 4904 4304165 1418 316332766 74.20 74.20 73.30 73.30 0.60 -0.81% 73.30 356 73.40 7 20.76
2016-08-05 4904 3237858 1951 238931195 73.60 74.00 73.60 73.90 0.60 0.82% 73.80 4 73.90 93 20.93
2016-08-08 4904 3268685 1528 243885168 74.40 75.10 74.00 75.10 1.20 1.62% 75.00 4 75.10 129 21.27
2016-08-09 4904 5765908 2178 431097900 75.40 75.50 74.30 74.80 0.30 -0.4% 74.80 4 74.90 53 21.49
2016-08-10 4904 6161787 2402 462087867 74.80 75.80 74.60 75.80 1.00 1.34% 75.70 5 75.80 11 21.78
2016-08-11 4904 6315835 2757 474570485 76.40 76.40 74.50 75.20 0.60 -0.79% 75.20 91 75.30 67 21.61
2016-08-12 4904 8911315 3569 672131908 75.80 75.80 74.90 75.80 0.60 0.8% 75.70 2 75.80 105 21.78
2016-08-15 4904 6996136 3180 518685416 75.60 75.60 73.60 73.90 1.90 -2.51% 73.90 4 74.00 942 21.24
2016-08-16 4904 5770036 2738 427124358 74.00 74.20 73.80 74.10 0.20 0.27% 74.10 195 74.20 68 21.29
2016-08-17 4904 3658429 2369 273196357 74.10 75.30 73.80 75.20 1.10 1.48% 75.10 2 75.20 60 21.61
2016-08-18 4904 4928414 1638 367845663 75.00 75.00 74.40 74.80 0.40 -0.53% 74.60 78 74.80 801 21.49
2016-08-19 4904 4308997 1730 321489515 74.80 75.10 73.90 74.80 0.00 0% 74.70 32 74.80 1080 21.49
2016-08-22 4904 4753671 2077 351480396 74.60 74.60 73.60 74.20 0.60 -0.8% 74.00 313 74.20 27 21.32
2016-08-23 4904 5687430 2720 424902958 74.20 74.90 74.00 74.80 0.60 0.81% 74.60 125 74.80 285 21.49
2016-08-24 4904 3337122 2001 250593356 75.40 75.40 75.00 75.30 0.50 0.67% 75.10 133 75.30 94 21.64
2016-08-25 4904 3050010 1971 228991553 74.50 75.30 74.40 75.30 0.00 0% 75.20 1 75.30 76 21.64
2016-08-26 4904 2891569 2264 216238044 75.50 75.60 74.60 74.70 0.60 -0.8% 74.70 62 74.90 9 21.47
2016-08-29 4904 2319966 1482 173419343 75.00 75.10 74.50 75.00 0.30 0.4% 74.90 3 75.00 107 21.55
2016-08-30 4904 3531764 2506 263536473 75.00 75.00 74.40 74.80 0.20 -0.27% 74.80 10 74.90 10 21.49
2016-08-31 4904 5645308 1963 418935971 75.00 75.00 73.90 73.90 0.90 -1.2% 73.90 29 74.00 40 21.24
2016-09-01 4904 5600965 2727 411149914 73.80 74.20 73.20 73.20 0.70 -0.95% 73.20 47 73.40 21 21.03
2016-09-02 4904 2729497 1340 200797869 73.20 74.00 73.20 74.00 0.80 1.09% 73.90 1 74.00 111 21.26
2016-09-05 4904 2482866 1283 185713050 74.50 75.10 74.20 75.00 1.00 1.35% 74.90 42 75.00 45 21.55
2016-09-06 4904 3772519 2407 281647563 75.00 75.10 74.40 74.60 0.40 -0.53% 74.60 26 74.70 92 21.44
2016-09-07 4904 5762488 3333 432428500 74.70 75.30 74.60 75.10 0.50 0.67% 74.90 43 75.10 41 21.58
2016-09-08 4904 3500498 1931 261640681 75.00 75.10 74.40 74.50 0.60 -0.8% 74.40 53 74.50 16 21.41
2016-09-09 4904 3331692 1960 246505608 74.50 74.50 73.80 74.00 0.50 -0.67% 73.90 36 74.00 330 21.26
2016-09-10 4904 1065335 705 78475717 73.50 74.00 73.50 73.60 0.40 -0.54% 73.60 120 73.70 82 21.15
2016-09-12 4904 4279643 2208 316448382 73.80 74.60 73.60 73.80 0.20 0.27% 73.80 29 73.90 48 21.21
2016-09-13 4904 5334207 2613 392077027 73.70 73.80 73.30 73.50 0.30 -0.41% 73.40 219 73.50 113 21.12
2016-09-14 4904 7278066 2975 532651830 73.20 73.40 73.00 73.10 0.40 -0.54% 73.10 41 73.20 13 21.01
2016-09-19 4904 10202798 3371 751630395 73.00 74.50 72.90 74.50 1.40 1.92% 74.30 1 74.50 103 21.41
2016-09-20 4904 4805004 2014 352796288 74.00 74.20 73.20 73.20 1.30 -1.74% 73.20 72 73.30 20 21.03
2016-09-21 4904 6442764 3447 468973293 73.10 73.50 72.40 72.80 0.40 -0.55% 72.70 27 72.80 109 20.92
2016-09-22 4904 6624931 2515 483665846 73.10 73.40 72.70 73.00 0.20 0.27% 72.90 130 73.00 28 20.98
2016-09-23 4904 5507665 1958 402709434 73.30 73.40 73.00 73.00 0.00 0% 73.00 827 73.20 12 20.98
2016-09-26 4904 3583992 1897 264599096 73.20 74.10 73.20 74.10 1.10 1.51% 74.00 217 74.10 31 21.29
2016-09-29 4904 4973627 2697 370338766 74.50 74.70 74.00 74.50 0.40 0.54% 74.50 56 74.60 26 21.41
2016-09-30 4904 3159768 1829 233488570 74.20 74.20 73.50 74.00 0.50 -0.67% 74.00 184 74.10 36 21.26
2016-10-03 4904 2993677 1203 220642925 74.00 74.00 73.60 73.70 0.30 -0.41% 73.70 769 73.80 58 21.18
2016-10-04 4904 2007126 758 148037724 74.00 74.00 73.50 73.80 0.10 0.14% 73.70 670 73.80 99 21.21
2016-10-05 4904 2861147 1913 212004047 73.40 74.50 73.40 74.50 0.70 0.95% 74.30 1 74.50 10 21.41
2016-10-06 4904 4100982 1974 304271256 74.00 74.40 73.80 74.40 0.10 -0.13% 74.10 13 74.40 42 21.38
2016-10-07 4904 3952824 2004 293196524 74.40 74.50 73.90 74.00 0.40 -0.54% 74.00 1077 74.10 39 21.26
2016-10-11 4904 4593120 2588 344592377 75.00 75.20 74.70 75.20 1.20 1.62% 74.90 91 75.20 53 21.61
2016-10-12 4904 4880221 2239 366517379 75.10 75.60 74.70 75.00 0.20 -0.27% 75.00 38 75.20 31 21.55
2016-10-13 4904 3829260 2272 286897400 75.50 75.50 74.50 75.00 0.00 0% 74.90 46 75.00 333 21.55
2016-10-14 4904 2593336 1149 194206460 75.20 75.20 74.50 74.90 0.10 -0.13% 74.70 6 74.90 244 21.52
2016-10-17 4904 2350003 1620 175160225 74.60 75.10 73.60 75.10 0.20 0.27% 75.00 7 75.10 411 21.58
2016-10-18 4904 4874780 3061 364380619 75.00 75.10 74.40 75.10 0.00 0% 74.60 3 75.10 458 21.58
2016-10-19 4904 2871925 2113 215735362 75.10 75.40 74.90 75.10 0.00 0% 75.00 17 75.10 243 21.58
2016-10-20 4904 2216569 1307 165655643 75.00 75.10 74.60 74.60 0.50 -0.67% 74.60 1171 74.70 198 21.44
2016-10-21 4904 1722404 729 129081376 75.10 75.10 74.60 74.90 0.30 0.4% 74.90 95 75.00 618 21.52
2016-10-24 4904 3432538 982 247919229 74.90 75.20 74.60 74.60 0.30 -0.4% 74.60 33 74.70 8 21.44
2016-10-25 4904 2613123 1684 195486625 74.80 75.10 74.60 74.90 0.30 0.4% 74.90 27 75.00 463 21.52
2016-10-26 4904 1881606 978 141137805 75.00 75.20 74.80 75.10 0.20 0.27% 75.00 8 75.10 93 21.58
2016-10-27 4904 1806007 1052 135182617 74.70 75.10 74.70 74.80 0.30 -0.4% 74.80 36 74.90 2 21.49
2016-10-28 4904 2466099 1103 184123828 74.70 75.10 74.40 75.10 0.30 0.4% 75.00 55 75.10 26 21.58
2016-10-31 4904 4713687 2010 352633089 74.40 75.30 74.20 74.60 0.50 -0.67% 74.60 116 74.80 100 21.44
2016-11-01 4904 1881285 1222 140447375 74.60 74.90 74.30 74.80 0.20 0.27% 74.80 47 74.90 56 21.49
2016-11-02 4904 2853565 1617 212499332 74.50 74.70 74.10 74.40 0.40 -0.53% 74.40 4 74.50 107 21.38
2016-11-03 4904 4359342 2428 326125142 74.10 75.20 74.10 74.20 0.20 -0.27% 74.20 163 74.40 3 21.32
2016-11-04 4904 2503760 1973 186933269 74.10 75.10 74.10 74.50 0.30 0.4% 74.50 27 74.70 95 21.41
2016-11-07 4904 4942857 2502 371272440 75.20 75.20 74.50 75.20 0.70 0.94% 75.10 336 75.20 21 21.61
2016-11-08 4904 4996730 3029 375142367 75.30 75.60 74.80 75.00 0.20 -0.27% 74.90 18 75.00 142 21.55
2016-11-09 4904 7246881 3731 546715059 75.80 76.00 74.90 75.00 0.00 0% 75.00 557 75.10 21 21.55
2016-11-10 4904 10489009 4874 782853963 75.60 75.80 73.90 73.90 1.10 -1.47% 73.90 22 74.00 10 21.24
2016-11-11 4904 10789445 5593 783234791 73.60 73.70 71.80 71.80 2.10 -2.84% 71.80 620 72.00 84 20.63
2016-11-14 4904 8447684 4513 606221057 71.80 73.20 70.80 72.60 0.80 1.11% 72.60 22 72.70 2 20.86
2016-11-15 4904 8805105 4589 633617174 71.80 72.30 71.60 71.60 1.00 -1.38% 71.60 332 71.80 7 20.57
2016-11-16 4904 9437984 5482 685628132 71.80 73.00 71.80 72.70 1.10 1.54% 72.70 44 72.80 4 20.89
2016-11-17 4904 6313722 2886 463686705 73.10 73.80 72.70 73.60 0.90 1.24% 73.50 56 73.60 70 21.15
2016-11-18 4904 4846849 2139 356327122 73.00 73.90 72.80 73.00 0.60 -0.82% 73.00 1417 73.20 2 20.98
2016-11-21 4904 3347919 2213 246558211 72.70 74.10 72.30 73.80 0.80 1.1% 73.70 5 73.80 117 21.21
2016-11-22 4904 5228042 2674 385317178 73.50 74.20 73.00 73.30 0.50 -0.68% 73.30 1207 73.50 1 21.06
2016-11-23 4904 5144229 3357 380226219 73.50 74.10 73.40 73.90 0.60 0.82% 73.80 147 73.90 261 21.24
2016-11-24 4904 3804876 1359 281832534 73.80 74.20 73.80 74.00 0.10 0.14% 74.00 656 74.10 76 21.26
2016-11-25 4904 3232800 2645 238772234 73.70 74.20 73.50 73.60 0.40 -0.54% 73.60 3 73.70 34 21.15
2016-11-28 4904 3491400 3000 257899715 73.60 74.20 73.20 73.70 0.10 0.14% 73.70 130 73.80 47 21.18
2016-11-29 4904 3099422 1598 229352980 74.00 74.20 73.70 73.70 0.00 0% 73.70 14 73.90 26 21.18
2016-11-30 4904 6333424 2330 468323676 74.20 74.30 73.80 73.80 0.10 0.14% 73.80 95 74.00 7 21.21
2016-12-01 4904 3595731 2336 266028343 74.00 74.30 73.60 73.60 0.20 -0.27% 73.60 248 73.80 1 21.15
2016-12-02 4904 5436037 3093 400156223 73.50 74.00 73.30 73.30 0.30 -0.41% 73.30 40 73.40 20 21.06
2016-12-05 4904 3951094 2058 289387984 73.10 73.50 73.10 73.20 0.10 -0.14% 73.20 359 73.30 685 21.03
2016-12-06 4904 3686862 2167 270532227 73.30 73.90 73.20 73.20 0.00 0% 73.20 1226 73.40 45 21.03
2016-12-07 4904 3681935 2535 270634187 73.40 73.90 73.10 73.90 0.70 0.96% 73.70 1 73.90 121 21.24
2016-12-08 4904 3049199 1775 224598402 73.80 74.00 73.40 73.60 0.30 -0.41% 73.50 1277 73.60 224 21.15
2016-12-09 4904 5189709 3485 381377775 73.50 73.60 73.30 73.50 0.10 -0.14% 73.40 54 73.50 299 21.12
2016-12-12 4904 4157617 2809 302643941 73.50 73.50 72.30 72.50 1.00 -1.36% 72.40 25 72.50 6 20.83
2016-12-13 4904 4630544 2786 335452351 72.60 73.30 72.30 72.30 0.20 -0.28% 72.20 280 72.30 834 20.78
2016-12-14 4904 5618284 2566 405543684 72.30 72.80 71.90 72.00 0.30 -0.41% 72.00 321 72.10 8 20.69
2016-12-15 4904 3722075 1871 267929904 71.90 72.40 71.60 71.90 0.10 -0.14% 71.80 274 71.90 10 20.66
2016-12-16 4904 6418080 2201 460920660 72.20 72.30 71.60 71.60 0.30 -0.42% 71.60 151 71.70 418 20.57
2016-12-19 4904 5855058 1888 418141643 71.50 71.60 71.30 71.40 0.20 -0.28% 71.40 84 71.50 1903 20.52
2016-12-20 4904 9458170 4218 671505010 71.20 71.30 70.90 71.10 0.30 -0.42% 71.00 59 71.10 272 20.43
2016-12-21 4904 5005715 3204 357066870 71.00 71.50 70.90 71.20 0.10 0.14% 71.20 419 71.30 2 20.46
2016-12-22 4904 4513406 2814 321734494 71.20 71.60 71.10 71.20 0.00 0% 71.20 6 71.30 37 20.46
2016-12-23 4904 5485250 3696 387208417 70.90 71.00 70.40 70.50 0.70 -0.98% 70.50 220 70.60 4 20.26
2016-12-26 4904 1364154 610 96562244 70.50 71.10 70.50 70.80 0.30 0.43% 70.80 2 70.90 1920 20.34
2016-12-27 4904 2554740 1826 181218983 70.80 71.20 70.70 70.90 0.10 0.14% 70.90 19 71.00 219 20.37
2016-12-28 4904 3132974 2220 222816142 71.00 71.30 70.90 71.10 0.20 0.28% 71.10 121 71.20 34 20.43
2016-12-29 4904 3722909 2347 266050594 71.40 71.70 71.30 71.30 0.20 0.28% 71.30 619 71.40 4 20.49
2016-12-30 4904 3169798 2065 229366045 71.90 72.60 71.50 72.50 1.20 1.68% 72.40 4 72.50 506 20.83