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　　71.70
0
0%		72.80
1.1
1.53%		73.30
0.5
0.69%		73.30
0
0%		 　73.20
-0.1
-0.14%		73.10
-0.1
-0.14%		73.20
0.1
0.14%		73.20
0
0%		73.70
0.5
0.68%		 　74.20
0.5
0.68%		73.90
-0.3
-0.4%		74.10
0.2
0.27%		74.10
0
0%		73.80
-0.3
-0.4%		 　74.40
0.6
0.81%		74.40
0
0%		 73.11
2 月　71.80
-2.6
-3.49%		72.00
0.2
0.28%		 　72.40
0.4
0.56%		72.20
-0.2
-0.28%		72.40
0.2
0.28%		72.50
0.1
0.14%		72.10
-0.4
-0.55%		 　71.90
-0.2
-0.28%		72.50
0.6
0.83%		72.10
-0.4
-0.55%		72.50
0.4
0.55%		73.00
0.5
0.69%		73.60
0.6
0.82%		 73.90
0.3
0.41%		73.40
-0.5
-0.68%		73.50
0.1
0.14%		74.00
0.5
0.68%		74.00
0
0%		 73.1
3 月74.10
0.1
0.14%		74.00
-0.1
-0.13%		74.00
0
0%		 　75.00
1
1.35%		75.10
0.1
0.13%		75.00
-0.1
-0.13%		74.20
-0.8
-1.07%		74.50
0.3
0.4%		 　74.50
0
0%		74.90
0.4
0.54%		74.10
-0.8
-1.07%		74.90
0.8
1.08%		75.00
0.1
0.13%		 　74.70
-0.3
-0.4%		75.50
0.8
1.07%		75.00
-0.5
-0.66%		75.20
0.2
0.27%		75.20
0
0%		 　75.20
0
0%		75.70
0.5
0.66%		75.00
-0.7
-0.92%		75.10
0.1
0.13%		74.50
-0.6
-0.8%		74.81
4 月 　　　75.20
0.7
0.94%		75.40
0.2
0.27%		75.70
0.3
0.4%		 　75.70
0
0%		76.10
0.4
0.53%		75.90
-0.2
-0.26%		75.80
-0.1
-0.13%		75.70
-0.1
-0.13%		 　76.20
0.5
0.66%		75.90
-0.3
-0.39%		74.90
-1
-1.32%		74.90
0
0%		74.80
-0.1
-0.13%		 　74.40
-0.4
-0.53%		74.10
-0.3
-0.4%		73.80
-0.3
-0.4%		73.90
0.1
0.14%		74.30
0.4
0.54%		 75.17
5 月　75.00
0.7
0.94%		75.80
0.8
1.07%		76.50
0.7
0.92%		76.60
0.1
0.13%		 　76.40
-0.2
-0.26%		76.00
-0.4
-0.52%		77.00
1
1.32%		76.00
-1
-1.3%		76.10
0.1
0.13%		 　76.50
0.4
0.53%		76.20
-0.3
-0.39%		76.00
-0.2
-0.26%		76.50
0.5
0.66%		76.20
-0.3
-0.39%		 　76.00
-0.2
-0.26%		75.80
-0.2
-0.26%		76.20
0.4
0.53%		76.10
-0.1
-0.13%		76.00
-0.1
-0.13%		 76.50
0.5
0.66%		76.23
6 月77.20
0.7
0.92%		76.50
-0.7
-0.91%		76.10
-0.4
-0.52%		 　77.00
0.9
1.18%		76.50
-0.5
-0.65%		76.50
0
0%		76.30
-0.2
-0.26%		 　76.00
-0.3
-0.39%		76.00
0
0%		76.40
0.4
0.53%		76.30
-0.1
-0.13%		76.60
0.3
0.39%		 　77.00
0.4
0.52%		78.40
1.4
1.82%		78.50
0.1
0.13%		79.00
0.5
0.64%		79.00
0
0%		 　79.00
0
0%		78.30
-0.7
-0.89%		78.30
0
0%		77.80
-0.5
-0.64%		77.50
-0.3
-0.39%		 77.33
7 月　　78.60
1.1
1.42%		78.60
0
0%		79.00
0.4
0.51%		78.60
-0.4
-0.51%		78.30
-0.3
-0.38%		 　77.00
-1.3
-1.66%		77.60
0.6
0.78%		73.50
-4.1
-5.28%		73.50
0
0%		73.30
-0.2
-0.27%		 　72.90
-0.4
-0.55%		73.60
0.7
0.96%		73.40
-0.2
-0.27%		73.50
0.1
0.14%		73.50
0
0%		 　74.00
0.5
0.68%		73.00
-1
-1.35%		72.80
-0.2
-0.27%		73.50
0.7
0.96%		73.50
0
0%		 73.00
-0.5
-0.68%		74.79
8 月73.20
0.2
0.27%		73.30
0.1
0.14%		73.60
0.3
0.41%		73.40
-0.2
-0.27%		 　73.40
0
0%		73.00
-0.4
-0.54%		73.40
0.4
0.55%		73.30
-0.1
-0.14%		73.00
-0.3
-0.41%		 　72.70
-0.3
-0.41%		72.60
-0.1
-0.14%		72.90
0.3
0.41%		72.30
-0.6
-0.82%		72.20
-0.1
-0.14%		 　72.00
-0.2
-0.28%		71.80
-0.2
-0.28%		72.50
0.7
0.97%		72.60
0.1
0.14%		72.70
0.1
0.14%		 　72.70
0
0%		72.80
0.1
0.14%		73.00
0.2
0.27%		73.20
0.2
0.27%		72.83
9 月73.20
0
0%		 　72.50
-0.7
-0.96%		72.30
-0.2
-0.28%		71.90
-0.4
-0.55%		72.00
0.1
0.14%		72.00
0
0%		 　72.10
0.1
0.14%		72.00
-0.1
-0.14%		72.10
0.1
0.14%		72.20
0.1
0.14%		71.60
-0.6
-0.83%		 　71.90
0.3
0.42%		72.00
0.1
0.14%		72.10
0.1
0.14%		71.80
-0.3
-0.42%		72.00
0.2
0.28%		 　71.80
-0.2
-0.28%		71.60
-0.2
-0.28%		72.10
0.5
0.7%		71.60
-0.5
-0.69%		72.10
0.5
0.7%		72.60
0.5
0.69%		 72.08
10 月　72.30
-0.3
-0.41%		72.30
0
0%		 72.00
-0.3
-0.41%		72.20
0.2
0.28%		 　　　72.60
0.4
0.55%		72.00
-0.6
-0.83%		72.40
0.4
0.56%		 　72.50
0.1
0.14%		72.20
-0.3
-0.41%		72.50
0.3
0.42%		72.50
0
0%		72.40
-0.1
-0.14%		 　72.00
-0.4
-0.55%		72.00
0
0%		72.00
0
0%		71.50
-0.5
-0.69%		71.50
0
0%		 　71.00
-0.5
-0.7%		70.80
-0.2
-0.28%		72.03
11 月70.30
-0.5
-0.71%		70.30
0
0%		70.50
0.2
0.28%		 　70.40
-0.1
-0.14%		71.20
0.8
1.14%		70.40
-0.8
-1.12%		71.00
0.6
0.85%		70.80
-0.2
-0.28%		 　70.50
-0.3
-0.42%		71.20
0.7
0.99%		70.60
-0.6
-0.84%		70.60
0
0%		70.90
0.3
0.42%		 　71.60
0.7
0.99%		72.60
1
1.4%		73.00
0.4
0.55%		72.90
-0.1
-0.14%		73.30
0.4
0.55%		 　73.40
0.1
0.14%		73.40
0
0%		72.50
-0.9
-1.23%		71.50
-1
-1.38%		 71.5
12 月71.60
0.1
0.14%		 　71.40
-0.2
-0.28%		71.00
-0.4
-0.56%		70.90
-0.1
-0.14%		71.00
0.1
0.14%		70.90
-0.1
-0.14%		 　71.50
0.6
0.85%		71.50
0
0%		71.90
0.4
0.56%		72.00
0.1
0.14%		71.00
-1
-1.39%		 　72.50
1.5
2.11%		72.30
-0.2
-0.28%		72.40
0.1
0.14%		71.60
-0.8
-1.1%		72.80
1.2
1.68%		 　72.50
-0.3
-0.41%		72.60
0.1
0.14%		72.90
0.3
0.41%		73.30
0.4
0.55%		73.50
0.2
0.27%		　　71.96

說明:最高漲幅:2.11%最低跌幅:-5.28% 最高價:79.00最低價:70.30平均價:73.76,灰色底表示週末,漲145天(61.4)元,跌131天(-70)元,平盤40天
2%=5,1%=76,0%=104,-0%=1,-1%=2,-2%=8,-3%=46,-4%=74,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2017-01-03 4904 3138560 1901 224916630 72.40 72.40 71.40 71.70 0.80 0% 71.60 786 71.70 30 20.60
2017-01-04 4904 3556127 1657 258111645 72.10 72.90 71.90 72.80 1.10 1.53% 72.70 430 72.80 56 20.92
2017-01-05 4904 3770836 2208 275763667 72.80 73.30 72.40 73.30 0.50 0.69% 73.20 77 73.30 215 21.06
2017-01-06 4904 5022922 2629 366407887 73.00 73.30 72.50 73.30 0.00 0% 73.30 14 73.40 202 21.06
2017-01-09 4904 2830431 1610 206856041 73.30 73.50 72.80 73.20 0.10 -0.14% 73.20 1192 73.30 3 21.03
2017-01-10 4904 3801639 1965 278082862 73.30 73.30 72.70 73.10 0.10 -0.14% 73.10 581 73.20 19 21.01
2017-01-11 4904 2981348 2011 217316304 73.10 73.40 72.40 73.20 0.10 0.14% 73.10 9 73.20 4 21.03
2017-01-12 4904 3912638 2726 286816006 73.20 73.50 73.00 73.20 0.00 0% 73.10 119 73.20 50 21.03
2017-01-13 4904 5416760 2724 396978257 73.40 73.80 72.80 73.70 0.50 0.68% 73.60 1 73.70 128 21.18
2017-01-16 4904 4823756 3452 356694818 73.70 74.30 73.50 74.20 0.50 0.68% 74.20 76 74.30 252 21.32
2017-01-17 4904 4109071 2346 303220004 74.20 74.20 73.40 73.90 0.30 -0.4% 73.90 55 74.00 3 21.24
2017-01-18 4904 2942933 1976 217968142 73.90 74.40 73.70 74.10 0.20 0.27% 74.10 822 74.20 11 21.29
2017-01-19 4904 3356205 1671 248297845 74.00 74.20 73.20 74.10 0.00 0% 74.10 482 74.20 87 21.29
2017-01-20 4904 2346774 1216 173108992 74.00 74.00 73.60 73.80 0.30 -0.4% 73.80 28 73.90 384 21.21
2017-01-23 4904 2759464 1306 205200668 74.30 74.50 74.00 74.40 0.60 0.81% 74.30 1 74.40 7 21.38
2017-01-24 4904 3026007 1404 224312374 74.60 74.60 73.90 74.40 0.00 0% 74.20 174 74.40 1 21.38
2017-02-02 4904 9424176 4870 682133553 73.60 74.30 71.80 71.80 2.60 -3.49% 71.80 260 72.00 506 20.63
2017-02-03 4904 4690833 1952 337365368 71.90 72.40 71.70 72.00 0.20 0.28% 71.90 87 72.00 134 20.69
2017-02-06 4904 3407858 1356 246704949 72.00 72.70 72.00 72.40 0.40 0.56% 72.30 10 72.40 4 20.80
2017-02-07 4904 4261061 2178 307631111 72.20 72.40 72.10 72.20 0.20 -0.28% 72.20 246 72.30 100 20.75
2017-02-08 4904 3707445 1423 267804459 72.50 72.50 71.90 72.40 0.20 0.28% 72.10 44 72.40 150 20.80
2017-02-09 4904 3418188 1559 247435660 72.40 72.50 72.00 72.50 0.10 0.14% 72.50 168 72.60 113 20.83
2017-02-10 4904 5714439 2290 413013523 72.70 72.90 72.10 72.10 0.40 -0.55% 72.10 81 72.50 246 20.72
2017-02-13 4904 5571699 2953 399595028 72.10 72.40 71.30 71.90 0.20 -0.28% 71.60 4 71.90 36 20.66
2017-02-14 4904 4060028 2014 292796823 71.50 72.50 71.40 72.50 0.60 0.83% 72.40 5 72.50 645 20.83
2017-02-15 4904 4591055 2317 332062477 72.50 72.60 72.10 72.10 0.40 -0.55% 72.10 86 72.50 73 20.72
2017-02-16 4904 10331824 4344 751935252 72.60 73.00 72.50 72.50 0.40 0.55% 72.50 221 72.60 76 20.83
2017-02-17 4904 8883049 3432 648386727 72.30 73.30 72.20 73.00 0.50 0.69% 73.00 2705 73.10 133 20.98
2017-02-18 4904 1835948 662 134947463 73.40 73.70 73.10 73.60 0.60 0.82% 73.60 71 73.70 84 21.15
2017-02-20 4904 4807980 1618 355669813 73.60 74.10 73.60 73.90 0.30 0.41% 73.90 18 74.00 362 21.24
2017-02-21 4904 4305919 2619 317064746 73.70 74.00 73.10 73.40 0.50 -0.68% 73.30 101 73.40 3 21.09
2017-02-22 4904 2963089 1966 217962235 73.40 73.80 73.20 73.50 0.10 0.14% 73.50 46 73.60 58 21.12
2017-02-23 4904 3961637 1283 292849362 73.50 74.00 73.50 74.00 0.50 0.68% 73.90 250 74.00 128 21.26
2017-02-24 4904 3401274 1599 252050876 74.00 74.30 73.50 74.00 0.00 0% 74.00 2064 74.10 1 21.26
2017-03-01 4904 5060346 2535 375094861 74.30 74.30 73.80 74.10 0.10 0.14% 74.10 55 74.20 64 21.29
2017-03-02 4904 4537660 2492 336075566 74.10 74.30 74.00 74.00 0.10 -0.13% 74.00 574 74.10 104 21.26
2017-03-03 4904 5735518 2496 424529632 73.80 74.20 73.50 74.00 0.00 0% 74.00 426 74.10 61 21.26
2017-03-06 4904 2304594 1343 171854381 74.00 75.00 73.90 75.00 1.00 1.35% 75.00 46 75.10 201 21.55
2017-03-07 4904 3784322 1657 284437250 74.50 75.50 74.50 75.10 0.10 0.13% 75.10 143 75.20 43 21.58
2017-03-08 4904 2578514 1667 193570450 74.90 75.40 74.50 75.00 0.10 -0.13% 75.00 615 75.10 20 21.55
2017-03-09 4904 3590697 2215 267548476 74.90 75.10 74.20 74.20 0.80 -1.07% 74.20 21 74.30 35 21.20
2017-03-10 4904 2392051 1579 178015402 74.10 74.90 74.00 74.50 0.30 0.4% 74.50 7 74.70 3 21.29
2017-03-13 4904 3491004 1775 261331893 74.60 75.10 74.50 74.50 0.00 0% 74.50 1281 74.80 4 21.29
2017-03-14 4904 3696288 2041 276890061 74.50 75.20 74.40 74.90 0.40 0.54% 74.90 34 75.00 15 21.40
2017-03-15 4904 4260351 2199 316911307 74.70 74.70 74.10 74.10 0.80 -1.07% 74.10 152 74.30 2 21.17
2017-03-16 4904 4089768 2137 304414772 74.10 75.00 74.10 74.90 0.80 1.08% 74.80 42 74.90 37 21.40
2017-03-17 4904 3958652 1570 296948300 74.70 75.20 74.60 75.00 0.10 0.13% 75.00 137 75.10 2 21.43
2017-03-20 4904 3845839 2420 288119886 74.90 75.20 74.70 74.70 0.30 -0.4% 74.70 164 75.00 130 21.34
2017-03-21 4904 6593283 3934 496628158 75.00 75.60 74.80 75.50 0.80 1.07% 75.40 19 75.50 17 21.57
2017-03-22 4904 3864126 2233 290070618 75.40 75.60 74.50 75.00 0.50 -0.66% 74.90 10 75.00 122 21.43
2017-03-23 4904 2913604 2061 218528272 75.10 75.20 74.70 75.20 0.20 0.27% 75.10 6 75.20 141 21.49
2017-03-24 4904 2823757 1641 211854592 75.20 75.30 74.80 75.20 0.00 0% 75.10 1 75.20 226 21.49
2017-03-27 4904 2635934 2004 198376530 75.00 75.50 74.80 75.20 0.00 0% 75.20 212 75.30 8 21.49
2017-03-28 4904 2843709 1815 214752753 75.40 75.70 75.20 75.70 0.50 0.66% 75.60 1 75.70 17 21.63
2017-03-29 4904 3237000 1709 243710800 75.50 75.60 74.80 75.00 0.70 -0.92% 74.90 16 75.00 65 21.43
2017-03-30 4904 2553829 1681 191825150 75.00 75.50 74.80 75.10 0.10 0.13% 75.10 34 75.20 32 21.46
2017-03-31 4904 3732915 1732 279033026 74.80 75.00 74.50 74.50 0.60 -0.8% 74.40 144 74.50 102 21.29
2017-04-05 4904 6169424 3328 462107500 74.30 75.50 74.30 75.20 0.70 0.94% 75.10 2 75.20 7 21.49
2017-04-06 4904 2376832 1180 179130400 75.30 75.50 74.80 75.40 0.20 0.27% 75.30 148 75.40 63 21.54
2017-04-07 4904 3003566 1418 226374266 74.90 75.70 74.90 75.70 0.30 0.4% 75.60 42 75.70 329 21.63
2017-04-10 4904 2438524 1344 184475608 75.60 75.80 75.20 75.70 0.00 0% 75.70 152 75.80 60 21.63
2017-04-11 4904 2553904 1485 194160781 75.80 76.30 75.70 76.10 0.40 0.53% 76.10 130 76.20 49 21.74
2017-04-12 4904 3134986 1308 238336829 76.00 76.30 75.50 75.90 0.20 -0.26% 75.80 151 75.90 14 21.69
2017-04-13 4904 3239547 1810 245512358 75.70 76.00 75.50 75.80 0.10 -0.13% 75.80 37 75.90 100 21.66
2017-04-14 4904 1862760 1003 141156252 75.50 76.00 75.40 75.70 0.10 -0.13% 75.70 30 75.80 4 21.63
2017-04-17 4904 2549948 1277 194003528 75.70 76.50 75.50 76.20 0.50 0.66% 76.00 5 76.20 11 21.77
2017-04-18 4904 2163729 1230 164498217 76.20 76.30 75.60 75.90 0.30 -0.39% 75.80 11 75.90 53 21.69
2017-04-19 4904 3366508 2052 254295540 75.50 75.90 74.90 74.90 1.00 -1.32% 74.90 102 75.10 32 21.40
2017-04-20 4904 4540633 2092 340439775 75.00 75.20 74.90 74.90 0.00 0% 74.80 206 74.90 320 21.40
2017-04-21 4904 3482694 2172 260542276 74.50 75.00 74.50 74.80 0.10 -0.13% 74.70 34 74.80 65 21.37
2017-04-24 4904 3405131 1580 253647749 74.80 74.80 74.40 74.40 0.40 -0.53% 74.30 276 74.40 60 21.26
2017-04-25 4904 7131984 3632 528426701 74.40 74.40 73.80 74.10 0.30 -0.4% 74.00 122 74.10 314 21.17
2017-04-26 4904 6813871 3184 503269037 74.00 74.00 73.60 73.80 0.30 -0.4% 73.70 69 73.80 121 21.09
2017-04-27 4904 3175971 1846 234795146 73.40 74.20 73.40 73.90 0.10 0.14% 73.90 3 74.00 1005 21.11
2017-04-28 4904 5715391 2846 424298228 73.70 74.80 73.50 74.30 0.40 0.54% 74.30 89 74.40 3 21.23
2017-05-02 4904 4094300 2878 308380600 74.60 75.90 74.20 75.00 0.70 0.94% 75.00 919 75.10 139 21.43
2017-05-03 4904 3643764 1669 274767654 75.10 75.80 74.80 75.80 0.80 1.07% 75.70 5 75.80 77 21.66
2017-05-04 4904 4613639 3324 351835785 75.80 76.80 75.30 76.50 0.70 0.92% 76.40 4 76.50 306 21.86
2017-05-05 4904 4590359 3124 351770881 76.50 76.80 76.10 76.60 0.10 0.13% 76.50 4 76.60 81 21.89
2017-05-08 4904 6467393 2672 494770716 76.30 76.90 76.00 76.40 0.20 -0.26% 76.30 1 76.40 89 21.83
2017-05-09 4904 5352342 2664 407918592 76.00 76.50 75.90 76.00 0.40 -0.52% 76.00 46 76.20 1 21.71
2017-05-10 4904 7271525 3211 559716761 76.50 77.10 76.30 77.00 1.00 1.32% 77.00 47 77.10 51 22.00
2017-05-11 4904 8182787 3860 626626812 77.00 77.10 76.00 76.00 1.00 -1.3% 75.90 165 76.00 44 22.03
2017-05-12 4904 7545990 3404 573411140 76.00 76.20 75.70 76.10 0.10 0.13% 76.00 2 76.10 124 22.06
2017-05-15 4904 5994638 2809 460165002 76.50 77.00 76.30 76.50 0.40 0.53% 76.40 120 76.50 42 22.17
2017-05-16 4904 7639643 3606 581427568 76.50 76.50 75.80 76.20 0.30 -0.39% 76.10 4 76.20 94 22.09
2017-05-17 4904 6588276 3278 500940776 76.00 76.50 75.80 76.00 0.20 -0.26% 75.90 9 76.00 1018 22.03
2017-05-18 4904 5495487 2820 420345951 76.00 76.80 76.00 76.50 0.50 0.66% 76.40 4 76.50 140 22.17
2017-05-19 4904 5141230 1566 393264685 76.20 76.90 76.10 76.20 0.30 -0.39% 76.20 57 76.30 1 22.09
2017-05-22 4904 5696311 3060 432388785 76.00 76.50 75.70 76.00 0.20 -0.26% 75.90 8 76.00 1309 22.03
2017-05-23 4904 4007352 2224 303229352 75.60 75.80 75.50 75.80 0.20 -0.26% 75.70 3 75.80 217 21.97
2017-05-24 4904 3238931 1388 246997217 75.80 76.70 75.70 76.20 0.40 0.53% 76.20 48 76.30 57 22.09
2017-05-25 4904 3677071 2328 281290529 75.80 77.00 75.80 76.10 0.10 -0.13% 76.10 79 76.30 1 22.06
2017-05-26 4904 3122445 1713 238305820 76.20 76.90 76.00 76.00 0.10 -0.13% 76.00 62 76.10 370 22.03
2017-05-31 4904 6118976 2681 470688661 76.70 77.80 76.30 76.50 0.50 0.66% 76.40 35 76.50 348 22.17
2017-06-01 4904 6336331 2814 491890747 77.10 77.90 77.10 77.20 0.70 0.92% 77.20 52 77.30 124 22.38
2017-06-02 4904 4562352 1943 350147804 77.10 77.40 76.30 76.50 0.70 -0.91% 76.40 24 76.50 1712 22.17
2017-06-03 4904 1522426 420 116128887 76.50 76.80 76.00 76.10 0.40 -0.52% 76.10 26 76.40 702 22.06
2017-06-06 4904 5617697 1840 432628269 77.30 77.30 76.70 77.00 0.30 1.18% 76.80 24 77.00 877 22.32
2017-06-07 4904 5104757 2361 391658007 76.80 77.20 76.40 76.50 0.50 -0.65% 76.40 197 76.50 36 22.17
2017-06-08 4904 4710757 1964 360619581 76.30 77.00 76.20 76.50 0.00 0% 76.40 15 76.50 32 22.17
2017-06-09 4904 3648340 2161 278712809 76.30 76.80 76.20 76.30 0.20 -0.26% 76.30 166 76.40 438 22.12
2017-06-12 4904 3791845 1519 289510256 76.20 76.60 76.00 76.00 0.30 -0.39% 76.00 91 76.30 856 22.03
2017-06-13 4904 2113374 1345 160948552 76.10 76.50 76.00 76.00 0.00 0% 76.00 388 76.20 47 22.03
2017-06-14 4904 3312628 1214 253304770 76.30 76.90 76.10 76.40 0.40 0.53% 76.10 46 76.40 356 22.14
2017-06-15 4904 3913970 975 297869099 76.30 76.70 75.90 76.30 0.10 -0.13% 76.30 34 76.40 176 22.12
2017-06-16 4904 4094733 1198 314523472 76.50 77.10 76.30 76.60 0.30 0.39% 76.60 34 76.80 28 22.20
2017-06-19 4904 2738409 1230 210666093 76.40 77.20 76.40 77.00 0.40 0.52% 76.80 7 77.00 28 22.32
2017-06-20 4904 4471571 1689 347944040 77.00 78.70 76.80 78.40 1.40 1.82% 78.10 42 78.40 10 22.72
2017-06-21 4904 10577778 2680 830067865 78.00 79.20 77.50 78.50 0.10 0.13% 78.50 223 78.60 3 22.75
2017-06-22 4904 6500301 1745 516163250 78.60 79.90 78.60 79.00 0.50 0.64% 79.00 28 79.20 36 22.90
2017-06-23 4904 6609532 1693 519292120 78.70 79.40 78.20 79.00 0.00 0% 78.60 170 79.00 60 22.90
2017-06-26 4904 6892787 3345 546558473 79.00 79.90 78.50 79.00 0.00 0% 78.90 3 79.00 99 22.90
2017-06-27 4904 3343482 1676 262318632 79.00 79.00 78.20 78.30 0.70 -0.89% 78.20 53 78.30 50 22.70
2017-06-28 4904 3618990 2067 283516608 78.60 78.60 78.20 78.30 0.00 0% 78.30 40 78.40 572 22.70
2017-06-29 4904 2550220 1340 199124936 78.70 78.80 77.60 77.80 0.50 -0.64% 77.70 32 77.90 777 22.55
2017-06-30 4904 3204409 1660 248289595 78.30 78.30 77.30 77.50 0.30 -0.39% 77.50 29 77.70 41 22.46
2017-07-03 4904 4146749 1840 324998867 78.00 78.60 78.00 78.60 1.10 1.42% 78.50 1 78.60 96 22.78
2017-07-04 4904 4635470 1996 364070001 78.60 78.60 78.50 78.60 0.00 0% 78.50 277 78.60 1050 22.78
2017-07-05 4904 5560124 1505 437023296 78.50 79.00 78.50 79.00 0.40 0.51% 78.70 9 79.00 93 22.90
2017-07-06 4904 5237150 1313 411877102 79.00 79.00 78.50 78.60 0.40 -0.51% 78.60 48 78.70 42 22.78
2017-07-07 4904 4562910 1839 357798637 78.60 78.70 78.20 78.30 0.30 -0.38% 78.20 150 78.30 1 22.70
2017-07-10 4904 4625791 1849 358175959 78.00 78.20 77.00 77.00 1.30 -1.66% 77.00 69 77.10 63 22.32
2017-07-11 4904 7025960 2412 541427081 76.80 77.60 76.80 77.60 0.60 0.78% 77.50 11 77.60 784 22.49
2017-07-12 4904 5122004 2757 376794477 73.60 73.90 73.40 73.50 0.00 -5.28% 73.40 64 73.50 285 21.30
2017-07-13 4904 4551330 2382 335750620 73.90 74.40 73.50 73.50 0.00 0% 73.50 70 73.70 20 21.30
2017-07-14 4904 2995675 1603 219681273 73.50 73.80 73.10 73.30 0.20 -0.27% 73.20 13 73.30 245 21.25
2017-07-17 4904 3586006 1653 261445741 73.60 73.60 72.60 72.90 0.40 -0.55% 72.90 42 73.00 24 21.13
2017-07-18 4904 1886266 1083 138411291 72.90 73.60 72.90 73.60 0.70 0.96% 73.50 50 73.60 51 21.33
2017-07-19 4904 2109399 1346 154994462 73.70 73.90 73.20 73.40 0.20 -0.27% 73.40 7 73.50 181 21.28
2017-07-20 4904 1481986 931 109016664 73.90 74.00 73.40 73.50 0.10 0.14% 73.50 106 73.60 25 21.30
2017-07-21 4904 660260 421 48514683 73.60 73.70 73.30 73.50 0.00 0% 73.50 11 73.60 29 21.30
2017-07-24 4904 1578085 741 116181096 73.50 74.00 73.10 74.00 0.50 0.68% 73.80 3 74.00 162 21.45
2017-07-25 4904 2042552 1000 149678866 74.00 74.00 73.00 73.00 1.00 -1.35% 73.00 270 73.40 65 21.16
2017-07-26 4904 1560280 889 113966219 73.20 73.30 72.80 72.80 0.20 -0.27% 72.80 112 73.10 47 21.10
2017-07-27 4904 2587580 1403 189359124 72.90 73.50 72.80 73.50 0.70 0.96% 73.40 24 73.50 6 21.30
2017-07-28 4904 3209054 1056 235737865 73.50 73.80 73.10 73.50 0.00 0% 73.40 178 73.50 14 21.30
2017-07-31 4904 3202259 1013 233869907 73.50 73.70 72.80 73.00 0.50 -0.68% 73.00 129 73.10 30 21.16
2017-08-01 4904 3916777 1250 285848108 73.00 73.20 72.80 73.20 0.20 0.27% 73.20 90 73.30 68 21.22
2017-08-02 4904 2798362 1076 204459626 73.20 73.30 72.90 73.30 0.10 0.14% 73.20 89 73.30 32 21.25
2017-08-03 4904 3778459 1370 276168728 73.00 73.60 72.90 73.60 0.30 0.41% 73.50 25 73.60 50 21.33
2017-08-04 4904 6320145 692 463893420 73.60 73.60 73.30 73.40 0.20 -0.27% 73.30 766 73.40 246 21.28
2017-08-07 4904 2537143 925 186233115 73.50 73.70 73.30 73.40 0.00 0% 73.40 102 73.60 51 21.28
2017-08-08 4904 1810148 1069 132236031 73.30 73.30 72.90 73.00 0.40 -0.54% 73.00 119 73.10 2 21.16
2017-08-09 4904 1331618 887 97644151 72.80 73.50 72.80 73.40 0.40 0.55% 73.30 201 73.40 615 21.28
2017-08-10 4904 1064818 634 77840534 73.00 73.30 72.90 73.30 0.10 -0.14% 73.10 71 73.30 363 21.43
2017-08-11 4904 1890708 736 137933501 72.90 73.20 72.80 73.00 0.30 -0.41% 73.00 12 73.10 24 21.35
2017-08-14 4904 3366697 1564 245491150 73.00 73.20 72.70 72.70 0.30 -0.41% 72.70 23 72.80 401 21.26
2017-08-15 4904 2713028 1086 197276144 73.10 73.10 72.50 72.60 0.10 -0.14% 72.50 216 72.60 451 21.23
2017-08-16 4904 3973706 1392 287914487 72.60 72.90 72.20 72.90 0.30 0.41% 72.50 28 72.90 48 21.32
2017-08-17 4904 3203369 1147 231847031 72.50 72.50 72.30 72.30 0.60 -0.82% 72.20 194 72.30 23 21.14
2017-08-18 4904 2013877 874 145425666 72.50 72.50 72.00 72.20 0.10 -0.14% 72.10 107 72.20 51 21.11
2017-08-21 4904 1914941 1083 137828827 72.10 72.20 71.80 72.00 0.20 -0.28% 72.00 31 72.10 115 21.05
2017-08-22 4904 3985008 1446 286325670 72.00 72.20 71.70 71.80 0.20 -0.28% 71.80 90 71.90 44 20.99
2017-08-23 4904 2730112 1639 197851217 72.20 72.60 72.10 72.50 0.70 0.97% 72.50 198 72.60 30 21.20
2017-08-24 4904 1515933 891 110011717 72.40 72.80 72.40 72.60 0.10 0.14% 72.50 389 72.60 3 21.23
2017-08-25 4904 735735 503 53535264 72.80 72.90 72.70 72.70 0.10 0.14% 72.70 383 72.80 4 21.26
2017-08-28 4904 2102271 1510 152017949 72.90 72.90 72.00 72.70 0.00 0% 72.60 1 72.70 15 21.26
2017-08-29 4904 2281813 1395 165947849 72.70 72.90 72.30 72.80 0.10 0.14% 72.70 30 72.80 138 21.29
2017-08-30 4904 3215876 1553 234074583 72.50 73.00 72.50 73.00 0.20 0.27% 72.90 52 73.00 19 21.35
2017-08-31 4904 2870584 1283 209488863 72.90 73.20 72.70 73.20 0.20 0.27% 73.10 177 73.20 173 21.40
2017-09-01 4904 1617042 1083 118329572 73.20 73.30 72.90 73.20 0.00 0% 73.10 2 73.20 388 21.40
2017-09-04 4904 2043807 1043 148427341 73.20 73.20 72.30 72.50 0.70 -0.96% 72.50 34 72.60 128 21.20
2017-09-05 4904 4551215 2026 328871683 72.30 72.30 72.10 72.30 0.20 -0.28% 72.20 36 72.30 27 21.14
2017-09-06 4904 6521541 1542 470854720 72.30 72.40 71.90 71.90 0.40 -0.55% 71.90 52 72.00 1 21.02
2017-09-07 4904 2783347 1274 200530682 71.90 72.40 71.90 72.00 0.10 0.14% 71.90 321 72.00 209 21.05
2017-09-08 4904 4496702 2061 323678191 71.90 72.30 71.80 72.00 0.00 0% 71.90 218 72.00 340 21.05
2017-09-11 4904 1887067 536 136002272 72.10 72.40 71.90 72.10 0.10 0.14% 72.10 274 72.20 49 21.08
2017-09-12 4904 3419230 1037 246340873 72.10 72.30 71.90 72.00 0.10 -0.14% 71.90 124 72.00 13 21.05
2017-09-13 4904 2077130 614 149897252 72.00 72.50 72.00 72.10 0.10 0.14% 72.00 377 72.10 114 21.08
2017-09-14 4904 1260689 560 90918010 71.90 72.30 71.90 72.20 0.10 0.14% 72.20 66 72.30 256 21.11
2017-09-15 4904 7718472 2097 552948469 71.90 72.20 71.30 71.60 0.60 -0.83% 71.60 24 71.70 141 20.94
2017-09-18 4904 2144237 1036 153800024 71.90 72.00 71.50 71.90 0.30 0.42% 71.80 17 71.90 29 21.02
2017-09-19 4904 1415599 1073 101957373 71.90 72.20 71.90 72.00 0.10 0.14% 72.00 114 72.10 58 21.05
2017-09-20 4904 2502061 1287 179395884 71.90 72.10 71.50 72.10 0.10 0.14% 72.00 106 72.10 171 21.08
2017-09-21 4904 3242633 788 232630376 71.70 72.00 71.50 71.80 0.30 -0.42% 71.70 1 71.80 25 20.99
2017-09-22 4904 1747548 961 125718560 72.00 72.10 71.70 72.00 0.20 0.28% 71.80 89 72.00 9 21.05
2017-09-25 4904 1553288 1015 111653136 71.70 72.20 71.60 71.80 0.20 -0.28% 71.70 67 71.80 344 20.99
2017-09-26 4904 1724133 897 123695457 72.00 72.10 71.60 71.60 0.20 -0.28% 71.60 513 71.80 6 20.94
2017-09-27 4904 2341199 1436 168660028 71.80 72.30 71.80 72.10 0.50 0.7% 71.90 6 72.10 21 21.08
2017-09-28 4904 2573149 1242 184826528 71.90 72.20 71.60 71.60 0.50 -0.69% 71.60 384 71.70 1 20.94
2017-09-29 4904 1992994 1001 143829864 71.70 72.40 71.70 72.10 0.50 0.7% 72.10 11 72.20 81 21.08
2017-09-30 4904 686292 654 49755795 72.10 72.70 72.10 72.60 0.50 0.69% 72.50 1 72.60 274 21.23
2017-10-02 4904 1411434 1304 101958306 72.30 72.60 72.00 72.30 0.30 -0.41% 72.30 2 72.40 3 21.14
2017-10-03 4904 1697526 1128 122629278 72.30 72.50 71.90 72.30 0.00 0% 72.20 23 72.30 17 21.14
2017-10-05 4904 1991946 1310 143506795 71.90 72.20 71.90 72.00 0.30 -0.41% 72.00 168 72.10 5 21.05
2017-10-06 4904 1730520 1002 124839798 72.00 72.50 72.00 72.20 0.20 0.28% 72.00 315 72.20 37 21.11
2017-10-11 4904 4102829 2034 297426468 72.60 72.60 72.10 72.60 0.40 0.55% 72.40 18 72.60 116 21.23
2017-10-12 4904 2324187 1757 167477791 72.40 72.40 71.90 72.00 0.60 -0.83% 72.00 26 72.10 20 21.05
2017-10-13 4904 1232151 829 89088865 72.00 72.50 72.00 72.40 0.40 0.56% 72.20 2 72.40 35 21.17
2017-10-16 4904 2604092 1580 188625659 72.00 72.70 72.00 72.50 0.10 0.14% 72.50 57 72.60 12 21.20
2017-10-17 4904 1784327 1232 129097237 72.50 72.60 72.10 72.20 0.30 -0.41% 72.20 54 72.30 9 21.11
2017-10-18 4904 2316051 1712 167740097 72.20 72.70 72.10 72.50 0.30 0.42% 72.40 10 72.50 42 21.20
2017-10-19 4904 2147786 1600 155966078 72.50 72.80 72.40 72.50 0.00 0% 72.50 337 72.60 4 21.20
2017-10-20 4904 2919038 1183 211665449 72.50 72.80 72.40 72.40 0.10 -0.14% 72.40 199 72.60 80 21.17
2017-10-23 4904 1777972 800 128070166 72.70 72.70 71.60 72.00 0.40 -0.55% 71.90 126 72.00 67 21.05
2017-10-24 4904 2313210 1417 166903777 72.00 72.50 72.00 72.00 0.00 0% 72.00 303 72.20 2 21.05
2017-10-25 4904 1480582 872 106942212 72.10 72.40 72.00 72.00 0.00 0% 72.00 336 72.20 12 21.05
2017-10-26 4904 4737496 2850 339132507 72.20 72.30 71.30 71.50 0.50 -0.69% 71.50 25 71.60 96 20.91
2017-10-27 4904 2236508 1298 160174665 71.60 71.80 71.50 71.50 0.00 0% 71.50 352 71.70 2 20.91
2017-10-30 4904 4185394 2244 297892325 71.60 71.60 71.00 71.00 0.50 -0.7% 71.00 36 71.10 47 20.76
2017-10-31 4904 3567731 1957 253145014 71.00 71.10 70.80 70.80 0.20 -0.28% 70.80 30 70.90 709 20.70
2017-11-01 4904 4261867 2770 300286174 70.90 70.90 70.20 70.30 0.50 -0.71% 70.30 266 70.40 1 20.56
2017-11-02 4904 2493400 1498 175639870 70.40 70.50 70.30 70.30 0.00 0% 70.30 77 70.40 77 20.56
2017-11-03 4904 2028194 1492 142921027 70.30 70.50 70.30 70.50 0.20 0.28% 70.40 106 70.50 103 20.61
2017-11-06 4904 3578745 1973 252082039 70.50 70.50 70.30 70.40 0.10 -0.14% 70.30 575 70.40 119 20.58
2017-11-07 4904 3606992 1940 256196824 70.50 71.30 70.40 71.20 0.80 1.14% 71.20 42 71.30 126 20.82
2017-11-08 4904 4341554 2915 306997010 71.20 71.20 70.40 70.40 0.80 -1.12% 70.40 101 70.50 3 20.58
2017-11-09 4904 4569367 2642 323666657 70.60 71.00 70.50 71.00 0.60 0.85% 70.80 353 71.00 118 20.76
2017-11-10 4904 4643603 2565 327658613 70.90 70.90 70.40 70.80 0.20 -0.28% 70.60 74 70.80 14 21.39
2017-11-13 4904 3775013 2220 267178513 70.50 71.20 70.50 70.50 0.30 -0.42% 70.50 655 70.70 1 21.30
2017-11-14 4904 2201050 1258 156149949 70.50 71.20 70.50 71.20 0.70 0.99% 71.00 55 71.20 38 21.51
2017-11-15 4904 5264000 2359 372019693 70.90 71.00 70.50 70.60 0.60 -0.84% 70.50 203 70.60 118 21.33
2017-11-16 4904 2571335 1952 181923485 70.60 71.00 70.50 70.60 0.00 0% 70.60 218 70.70 1 21.33
2017-11-17 4904 6346791 2277 448869161 70.90 71.10 70.40 70.90 0.30 0.42% 70.90 251 71.00 1 21.42
2017-11-20 4904 2361930 1551 168698873 71.10 71.80 70.80 71.60 0.70 0.99% 71.60 55 71.70 22 21.63
2017-11-21 4904 4245437 2153 307025980 71.60 72.60 71.60 72.60 1.00 1.4% 72.50 41 72.60 62 21.93
2017-11-22 4904 4186893 2346 304881997 72.50 73.00 72.30 73.00 0.40 0.55% 72.90 5 73.00 101 22.05
2017-11-23 4904 1918742 1287 139972405 72.80 73.10 72.70 72.90 0.10 -0.14% 72.90 62 73.00 17 22.02
2017-11-24 4904 2509382 1540 183743492 72.90 73.40 72.80 73.30 0.40 0.55% 73.30 139 73.40 93 22.15
2017-11-27 4904 1678051 1046 122961425 73.40 73.40 73.00 73.40 0.10 0.14% 73.30 50 73.40 76 22.18
2017-11-28 4904 2396422 1432 175802885 73.50 73.50 73.10 73.40 0.00 0% 73.40 87 73.50 86 22.18
2017-11-29 4904 1445207 801 104907602 72.90 73.00 72.20 72.50 0.90 -1.23% 72.50 138 72.70 1 21.90
2017-11-30 4904 6972743 1937 500350463 72.20 72.80 71.50 71.50 1.00 -1.38% 71.50 160 71.70 2 21.60
2017-12-01 4904 2635508 1739 188963169 71.80 71.90 71.50 71.60 0.10 0.14% 71.50 168 71.60 56 21.63
2017-12-04 4904 4141928 1488 295940116 71.60 71.80 71.30 71.40 0.20 -0.28% 71.30 183 71.40 2 21.57
2017-12-05 4904 5936375 2566 422801343 71.40 71.60 70.80 71.00 0.40 -0.56% 71.00 1 71.10 92 21.45
2017-12-06 4904 7015473 3563 495996883 71.20 71.20 70.50 70.90 0.10 -0.14% 70.80 66 70.90 37 21.42
2017-12-07 4904 5765807 2877 411422304 71.10 71.50 71.00 71.00 0.10 0.14% 70.90 75 71.00 362 21.45
2017-12-08 4904 4675289 2989 331897796 70.70 71.30 70.70 70.90 0.10 -0.14% 70.90 21 71.00 421 21.42
2017-12-11 4904 3710334 1573 265110572 70.90 71.60 70.90 71.50 0.60 0.85% 71.40 1 71.50 123 21.60
2017-12-12 4904 3519624 2293 251627911 71.40 71.70 71.20 71.50 0.00 0% 71.40 12 71.50 15 21.60
2017-12-13 4904 2785265 1849 200111880 71.70 72.20 71.60 71.90 0.40 0.56% 71.80 68 71.90 108 21.72
2017-12-14 4904 1879549 1038 135215028 72.00 72.10 71.80 72.00 0.10 0.14% 71.90 4 72.00 43 21.75
2017-12-15 4904 5057736 1659 359855018 72.00 72.00 71.00 71.00 1.00 -1.39% 71.00 60 71.10 16 21.45
2017-12-18 4904 2609908 1418 188122828 71.40 72.50 71.30 72.50 1.50 2.11% 72.30 123 72.50 480 21.90
2017-12-19 4904 3238845 1325 234680849 72.00 72.70 72.00 72.30 0.20 -0.28% 72.30 81 72.40 48 21.84
2017-12-20 4904 1384667 708 100191814 72.50 72.50 72.30 72.40 0.10 0.14% 72.40 23 72.50 336 21.87
2017-12-21 4904 2983981 1327 214688232 72.40 72.50 71.60 71.60 0.80 -1.1% 71.60 2 71.70 8 21.63
2017-12-22 4904 2643653 881 191678565 72.30 72.80 71.80 72.80 1.20 1.68% 72.60 44 72.80 25 21.99
2017-12-25 4904 814429 483 59074734 72.40 72.60 72.40 72.50 0.30 -0.41% 72.50 233 72.60 445 21.90
2017-12-26 4904 1208588 489 87706180 72.50 72.60 72.50 72.60 0.10 0.14% 72.60 134 72.70 66 21.93
2017-12-27 4904 1245375 583 90569083 72.60 72.90 72.50 72.90 0.30 0.41% 72.80 11 72.90 112 22.02
2017-12-28 4904 3542441 1659 259184593 72.90 73.50 72.90 73.30 0.40 0.55% 73.30 56 73.40 186 22.15
2017-12-29 4904 3621368 1119 265651701 73.00 73.50 73.00 73.50 0.20 0.27% 73.40 400 73.50 235 22.21