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　72.40
0
0%		72.30
-0.1
-0.14%		72.30
0
0%		 　73.70
1.4
1.94%		73.10
-0.6
-0.81%		72.90
-0.2
-0.27%		72.90
0
0%		72.70
-0.2
-0.27%		 　73.10
0.4
0.55%		73.20
0.1
0.14%		72.60
-0.6
-0.82%		 72.70
0.1
0.14%		 　72.50
-0.2
-0.28%		72.40
-0.1
-0.14%		72.00
-0.4
-0.55%		72.30
0.3
0.42%		72.20
-0.1
-0.14%		 　71.90
-0.3
-0.42%		71.50
-0.4
-0.56%		71.60
0.1
0.14%		 72.55
2 月　　　　　　　　　　72.00
0.4
0.56%		71.80
-0.2
-0.28%		71.00
-0.8
-1.11%		71.10
0.1
0.14%		 　　71.50
0.4
0.56%		71.50
0
0%		71.60
0.1
0.14%		71.50
-0.1
-0.14%		71.50
0
0%		 　72.10
0.6
0.84%		71.60
-0.5
-0.69%		72.10
0.5
0.7%		 71.72
3 月　　　72.00
-0.1
-0.14%		71.90
-0.1
-0.14%		71.70
-0.2
-0.28%		71.80
0.1
0.14%		71.70
-0.1
-0.14%		 　71.30
-0.4
-0.56%		71.30
0
0%		72.00
0.7
0.98%		71.50
-0.5
-0.69%		71.90
0.4
0.56%		 　72.50
0.6
0.83%		72.60
0.1
0.14%		72.90
0.3
0.41%		73.30
0.4
0.55%		73.30
0
0%		 　73.00
-0.3
-0.41%		73.00
0
0%		73.10
0.1
0.14%		73.70
0.6
0.82%		74.30
0.6
0.81%		 72.49
4 月73.30
-1
-1.35%		73.30
0
0%		72.60
-0.7
-0.95%		 　　　73.00
0.4
0.55%		73.60
0.6
0.82%		73.80
0.2
0.27%		73.80
0
0%		74.30
0.5
0.68%		 　74.30
0
0%		 74.60
0.3
0.4%		74.70
0.1
0.13%		74.20
-0.5
-0.67%		 　74.20
0
0%		74.70
0.5
0.67%		74.80
0.1
0.13%		75.00
0.2
0.27%		75.80
0.8
1.07%		 　75.30
-0.5
-0.66%		75.80
0.5
0.66%		 74.34
5 月　76.00
0.2
0.26%		75.80
-0.2
-0.26%		 　75.00
-0.8
-1.06%		76.00
1
1.33%		75.20
-0.8
-1.05%		75.30
0.1
0.13%		75.90
0.6
0.8%		 　75.60
-0.3
-0.4%		75.80
0.2
0.26%		76.30
0.5
0.66%		75.50
-0.8
-1.05%		75.60
0.1
0.13%		 　75.60
0
0%		 76.40
0.8
1.06%		76.80
0.4
0.52%		76.40
-0.4
-0.52%		 　77.00
0.6
0.79%		76.40
-0.6
-0.78%		77.50
1.1
1.44%		78.20
0.7
0.9%		78.50
0.3
0.38%		76.17
6 月 　78.20
-0.3
-0.38%		78.50
0.3
0.38%		78.40
-0.1
-0.13%		78.50
0.1
0.13%		 　　78.70
0.2
0.25%		78.00
-0.7
-0.89%		78.30
0.3
0.38%		78.10
-0.2
-0.26%		78.00
-0.1
-0.13%		 　77.80
-0.2
-0.26%		78.20
0.4
0.51%		78.50
0.3
0.38%		78.20
-0.3
-0.38%		78.20
0
0%		 　78.80
0.6
0.77%		78.70
-0.1
-0.13%		78.30
-0.4
-0.51%		78.70
0.4
0.51%		78.30
-0.4
-0.51%		 78.33
7 月78.20
-0.1
-0.13%		78.50
0.3
0.38%		78.00
-0.5
-0.64%		78.20
0.2
0.26%		78.00
-0.2
-0.26%		 　77.90
-0.1
-0.13%		77.50
-0.4
-0.51%		77.00
-0.5
-0.65%		75.40
-1.6
-2.08%		75.80
0.4
0.53%		 　76.00
0.2
0.26%		71.40
-4.6
-6.05%		71.90
0.5
0.7%		71.40
-0.5
-0.7%		72.00
0.6
0.84%		 　72.00
0
0%		72.20
0.2
0.28%		71.60
-0.6
-0.83%		71.80
0.2
0.28%		71.80
0
0%		 　71.60
-0.2
-0.28%		71.60
0
0%		71.50
-0.1
-0.14%		74.4
8 月71.40
-0.1
-0.14%		71.00
-0.4
-0.56%		 　71.30
0.3
0.42%		71.30
0
0%		71.70
0.4
0.56%		71.50
-0.2
-0.28%		 　　71.70
0.2
0.28%		71.70
0
0%		71.30
-0.4
-0.56%		71.40
0.1
0.14%		71.40
0
0%		 　71.40
0
0%		71.50
0.1
0.14%		71.70
0.2
0.28%		72.10
0.4
0.56%		72.00
-0.1
-0.14%		 　71.50
-0.5
-0.69%		71.50
0
0%		71.70
0.2
0.28%		72.40
0.7
0.98%		73.20
0.8
1.1%		 71.68
9 月　73.20
0
0%		72.60
-0.6
-0.82%		73.10
0.5
0.69%		73.10
0
0%		73.00
-0.1
-0.14%		 　73.30
0.3
0.41%		73.50
0.2
0.27%		73.30
-0.2
-0.27%		72.80
-0.5
-0.68%		 　　73.50
0.7
0.96%		73.70
0.2
0.27%		74.00
0.3
0.41%		73.90
-0.1
-0.14%		74.20
0.3
0.41%		 　73.60
-0.6
-0.81%		73.50
-0.1
-0.14%		73.00
-0.5
-0.68%		72.70
-0.3
-0.41%		72.50
-0.2
-0.28%		 73.33
10 月73.40
0.9
1.24%		72.80
-0.6
-0.82%		72.30
-0.5
-0.69%		72.50
0.2
0.28%		 　72.50
0
0%		72.20
-0.3
-0.41%		72.10
-0.1
-0.14%		 　　　72.10
0
0%		72.10
0
0%		72.30
0.2
0.28%		72.90
0.6
0.83%		73.40
0.5
0.69%		 　73.60
0.2
0.27%		73.90
0.3
0.41%		73.40
-0.5
-0.68%		73.40
0
0%		73.30
-0.1
-0.14%		 　73.10
-0.2
-0.27%		73.20
0.1
0.14%		73.20
0
0%		73.00
-0.2
-0.27%		72.88
11 月73.30
0.3
0.41%		 　73.80
0.5
0.68%		74.00
0.2
0.27%		73.80
-0.2
-0.27%		74.90
1.1
1.49%		75.70
0.8
1.07%		 　75.70
0
0%		75.30
-0.4
-0.53%		73.70
-1.6
-2.12%		73.10
-0.6
-0.81%		73.40
0.3
0.41%		 　73.50
0.1
0.14%		73.60
0.1
0.14%		74.60
1
1.36%		74.00
-0.6
-0.8%		75.00
1
1.35%		 　74.30
-0.7
-0.93%		73.20
-1.1
-1.48%		73.90
0.7
0.96%		73.50
-0.4
-0.54%		73.10
-0.4
-0.54%		 74.06
12 月　73.40
0.3
0.41%		73.50
0.1
0.14%		73.20
-0.3
-0.41%		73.10
-0.1
-0.14%		73.00
-0.1
-0.14%		 　72.80
-0.2
-0.27%		72.20
-0.6
-0.82%		72.20
0
0%		72.80
0.6
0.83%		72.60
-0.2
-0.27%		 　72.20
-0.4
-0.55%		72.40
0.2
0.28%		72.50
0.1
0.14%		72.50
0
0%		72.60
0.1
0.14%		 　72.90
0.3
0.41%		72.80
-0.1
-0.14%		73.00
0.2
0.27%		73.00
0
0%		73.00
0
0%		 　73.20
0.2
0.27%		72.10
-1.1
-1.5%		72.77

說明:最高漲幅:1.94%最低跌幅:-6.05% 最高價:78.80最低價:71.00平均價:73.79,灰色底表示週末,漲137天(55.7)元,跌123天(-50.7)元,平盤43天
2%=2,1%=62,0%=116,-0%=1,-1%=3,-2%=53,-3%=66,

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
2019-01-02 4904 2778416 1401 202190068 73.60 73.60 72.30 72.40 4.00 0% 72.40 2 72.50 15 23.58
2019-01-03 4904 1741330 844 125837170 72.90 72.90 72.10 72.30 0.10 -0.14% 72.30 81 72.40 11 23.55
2019-01-04 4904 1408650 877 102120490 72.00 72.80 72.00 72.30 0.00 0% 72.30 15 72.40 4 23.55
2019-01-07 4904 2039423 1389 149700395 72.90 73.70 72.90 73.70 1.40 1.94% 73.60 13 73.70 52 24.01
2019-01-08 4904 2276118 1180 165987314 73.50 73.50 72.50 73.10 0.60 -0.81% 72.80 6 73.10 29 23.81
2019-01-09 4904 3030600 1919 221222900 73.20 73.60 72.60 72.90 0.20 -0.27% 72.90 6 73.00 12 23.75
2019-01-10 4904 2512217 1500 182755113 72.70 73.10 72.50 72.90 0.00 0% 72.80 16 72.90 2 23.75
2019-01-11 4904 2289450 1343 166683302 72.70 73.30 72.50 72.70 0.20 -0.27% 72.70 22 72.80 55 23.68
2019-01-14 4904 2369583 472 172872761 72.60 73.20 72.60 73.10 0.40 0.55% 73.00 4 73.10 38 23.81
2019-01-15 4904 1937097 923 141861634 73.30 73.40 73.00 73.20 0.10 0.14% 73.10 93 73.20 12 23.84
2019-01-16 4904 2310631 1172 168141296 73.30 73.30 72.60 72.60 0.60 -0.82% 72.60 177 72.70 14 23.65
2019-01-18 4904 3931519 1830 285702887 72.50 72.90 72.50 72.70 0.10 0.14% 72.60 22 72.70 54 23.68
2019-01-21 4904 1774780 677 128896959 72.90 72.90 72.50 72.50 0.20 -0.28% 72.50 108 72.60 87 23.62
2019-01-22 4904 4228009 1832 305474446 72.40 72.60 71.90 72.40 0.10 -0.14% 72.30 41 72.40 106 23.58
2019-01-23 4904 3064930 1624 221389029 72.40 72.60 72.00 72.00 0.40 -0.55% 72.00 92 72.20 86 23.45
2019-01-24 4904 3066905 1951 221104517 71.90 72.30 71.90 72.30 0.30 0.42% 72.20 1 72.30 131 23.55
2019-01-25 4904 2970612 1801 214862102 72.20 72.60 72.00 72.20 0.10 -0.14% 72.20 49 72.30 51 23.52
2019-01-28 4904 5246837 1905 377744124 72.30 72.50 71.70 71.90 0.30 -0.42% 71.80 162 71.90 130 23.42
2019-01-29 4904 7057504 2707 505883548 71.80 72.00 71.40 71.50 0.40 -0.56% 71.40 154 71.50 181 23.29
2019-01-30 4904 5603337 2754 401004821 71.50 71.80 71.40 71.60 0.10 0.14% 71.60 159 71.70 79 23.32
2019-02-11 4904 4869272 2556 352104984 72.40 72.50 72.00 72.00 0.40 0.56% 72.00 53 72.10 1 23.45
2019-02-12 4904 3903326 1959 281657045 72.10 72.40 71.80 71.80 0.20 -0.28% 71.80 107 72.10 67 23.39
2019-02-13 4904 5704240 3367 407166099 72.20 72.20 70.90 71.00 0.80 -1.11% 71.00 176 71.20 16 23.13
2019-02-14 4904 5450305 3083 387307197 71.10 71.50 70.80 71.10 0.10 0.14% 71.00 305 71.10 259 23.16
2019-02-18 4904 2347218 1493 167712145 71.60 71.70 71.30 71.50 0.30 0.56% 71.40 6 71.50 41 23.29
2019-02-19 4904 1773436 643 126882051 71.50 71.70 71.50 71.50 0.00 0% 71.50 145 71.60 3 23.29
2019-02-20 4904 2596530 1278 186398360 71.80 72.30 71.40 71.60 0.10 0.14% 71.50 194 71.60 283 23.32
2019-02-21 4904 4014762 2449 287614805 71.90 72.00 71.40 71.50 0.10 -0.14% 71.40 399 71.50 70 23.29
2019-02-22 4904 3946757 2204 281898143 71.50 71.60 71.20 71.50 0.00 0% 71.30 43 71.50 205 23.29
2019-02-25 4904 3572956 1638 256119412 71.50 72.10 71.40 72.10 0.60 0.84% 72.00 8 72.10 9 23.49
2019-02-26 4904 3682211 2117 264367458 71.80 72.00 71.60 71.60 0.50 -0.69% 71.60 124 71.80 7 23.32
2019-02-27 4904 3655872 1901 262491647 71.60 72.10 71.40 72.10 0.50 0.7% 71.90 29 72.10 61 23.49
2019-03-04 4904 3890533 1990 279668672 71.60 72.20 71.50 72.00 0.10 -0.14% 72.00 63 72.10 12 23.45
2019-03-05 4904 2540927 1562 182304644 72.00 72.10 71.60 71.90 0.10 -0.14% 71.80 31 71.90 21 23.42
2019-03-06 4904 2269217 1628 162953097 71.60 72.00 71.60 71.70 0.20 -0.28% 71.70 115 71.80 1 23.36
2019-03-07 4904 3215721 1605 231041312 71.70 72.10 71.70 71.80 0.10 0.14% 71.80 36 71.90 350 23.39
2019-03-08 4904 2423386 1655 173834192 71.90 72.00 71.50 71.70 0.10 -0.14% 71.70 54 71.80 3 23.36
2019-03-11 4904 4329273 2874 309359945 71.70 71.80 71.30 71.30 0.40 -0.56% 71.30 90 71.40 6 23.22
2019-03-12 4904 4283936 2748 305574406 71.30 71.50 71.20 71.30 0.00 0% 71.30 707 71.50 503 23.22
2019-03-13 4904 1614420 1061 115823340 71.30 72.00 71.30 72.00 0.70 0.98% 71.90 11 72.00 23 23.45
2019-03-14 4904 3755925 2027 269230912 71.70 72.10 71.50 71.50 0.50 -0.69% 71.50 757 71.70 1 23.29
2019-03-15 4904 2835700 910 204003863 71.70 72.10 71.70 71.90 0.40 0.56% 71.80 179 71.90 151 24.97
2019-03-18 4904 1724121 1250 124669460 71.90 72.50 71.90 72.50 0.60 0.83% 72.40 20 72.50 151 25.17
2019-03-19 4904 1301310 767 94606100 72.50 72.90 72.50 72.60 0.10 0.14% 72.60 4 72.70 115 25.21
2019-03-20 4904 2108728 973 153422490 72.60 72.90 72.60 72.90 0.30 0.41% 72.70 37 72.90 171 25.31
2019-03-21 4904 2281135 1135 166916166 73.00 73.40 72.90 73.30 0.40 0.55% 73.10 10 73.30 15 25.45
2019-03-22 4904 1827716 952 133823668 73.20 73.40 73.00 73.30 0.00 0% 73.20 3 73.30 189 25.45
2019-03-25 4904 1855333 950 135905109 73.20 73.50 73.00 73.00 0.30 -0.41% 73.00 4 73.20 4 25.35
2019-03-26 4904 1941628 950 142140344 73.10 73.40 73.00 73.00 0.00 0% 73.00 231 73.20 22 25.35
2019-03-27 4904 1425119 805 104311889 73.10 73.30 73.10 73.10 0.10 0.14% 73.10 56 73.30 170 25.38
2019-03-28 4904 1828054 1095 134210668 73.10 73.70 73.10 73.70 0.60 0.82% 73.40 2 73.70 45 25.59
2019-03-29 4904 2581404 1271 191192896 73.70 74.30 73.70 74.30 0.60 0.81% 74.10 2 74.30 104 25.80
2019-04-01 4904 2543207 1492 187719063 74.30 74.40 73.30 73.30 1.00 -1.35% 73.30 50 73.40 1 25.45
2019-04-02 4904 1094007 605 80351709 73.80 73.90 73.30 73.30 0.00 0% 73.30 315 73.50 3 25.45
2019-04-03 4904 2580655 1482 188593815 73.30 73.50 72.60 72.60 0.70 -0.95% 72.60 132 72.90 11 25.21
2019-04-08 4904 2614155 1425 191313338 73.00 73.70 73.00 73.00 0.40 0.55% 72.90 79 73.00 11 25.35
2019-04-09 4904 1264351 814 92828224 73.10 73.60 73.10 73.60 0.60 0.82% 73.50 236 73.60 13 25.56
2019-04-10 4904 2110677 1090 155782888 73.60 74.00 73.50 73.80 0.20 0.27% 73.80 833 73.90 40 25.62
2019-04-11 4904 1649647 975 121939741 73.90 74.10 73.80 73.80 0.00 0% 73.80 321 73.90 5 25.62
2019-04-12 4904 1882521 787 139588501 74.00 74.30 73.80 74.30 0.50 0.68% 74.20 544 74.30 27 25.80
2019-04-15 4904 1214558 742 90289641 74.30 74.50 74.20 74.30 0.00 0% 74.30 239 74.40 2 25.80
2019-04-17 4904 1682319 1079 125531933 74.70 74.70 74.40 74.60 0.10 0.4% 74.60 106 74.70 432 25.90
2019-04-18 4904 3059465 1079 228348325 74.60 74.90 74.40 74.70 0.10 0.13% 74.50 40 74.70 26 25.94
2019-04-19 4904 931760 643 69334955 74.70 74.70 74.20 74.20 0.50 -0.67% 74.20 26 74.30 25 25.76
2019-04-22 4904 1140145 471 84637853 74.30 74.30 74.10 74.20 0.00 0% 74.20 57 74.30 13 25.76
2019-04-23 4904 1599857 893 119238344 74.20 74.70 74.20 74.70 0.50 0.67% 74.50 114 74.70 34 25.94
2019-04-24 4904 2175505 1502 162663218 74.70 74.90 74.60 74.80 0.10 0.13% 74.80 194 74.90 10 25.97
2019-04-25 4904 2687531 1390 201776125 74.80 75.20 74.80 75.00 0.20 0.27% 75.00 660 75.20 68 26.04
2019-04-26 4904 2375377 1415 179361417 75.20 75.80 75.10 75.80 0.80 1.07% 75.40 215 75.80 35 26.32
2019-04-29 4904 4050720 1472 306858497 75.80 76.30 75.00 75.30 0.50 -0.66% 75.20 91 75.30 46 26.15
2019-04-30 4904 4882279 2135 370400120 75.30 76.00 75.30 75.80 0.50 0.66% 75.70 198 75.80 20 26.32
2019-05-02 4904 2553512 1103 194303150 75.80 76.20 75.80 76.00 0.20 0.26% 76.00 270 76.10 16 26.39
2019-05-03 4904 2179635 1159 165304299 76.00 76.10 75.70 75.80 0.20 -0.26% 75.80 297 75.90 19 26.32
2019-05-06 4904 2302096 1332 172890200 75.60 75.60 74.90 75.00 0.80 -1.06% 75.00 249 75.10 4 26.04
2019-05-07 4904 1979367 1057 149915639 75.00 76.00 75.00 76.00 1.00 1.33% 75.90 11 76.00 92 26.39
2019-05-08 4904 1746255 1005 131709041 75.90 75.90 75.10 75.20 0.80 -1.05% 75.20 116 75.60 1 26.11
2019-05-09 4904 2802738 1340 211241912 75.20 75.80 75.10 75.30 0.10 0.13% 75.30 45 75.40 4 26.15
2019-05-10 4904 4130975 2429 313427100 75.80 76.40 75.40 75.90 0.60 0.8% 75.80 6 75.90 78 26.35
2019-05-13 4904 2300384 1366 174036142 75.90 76.00 75.40 75.60 0.30 -0.4% 75.60 7 75.70 27 26.25
2019-05-14 4904 3409683 2050 258430995 75.40 76.20 75.40 75.80 0.20 0.26% 75.70 40 75.80 3 26.32
2019-05-15 4904 1841271 957 140159938 75.50 76.30 75.50 76.30 0.50 0.66% 76.20 14 76.30 60 27.15
2019-05-16 4904 1823592 1041 138002991 76.00 76.10 75.50 75.50 0.80 -1.05% 75.50 186 75.60 40 26.87
2019-05-17 4904 2172463 1266 164611856 75.90 76.20 75.60 75.60 0.10 0.13% 75.60 243 75.70 25 26.90
2019-05-20 4904 2400954 1256 181924011 75.70 76.20 75.60 75.60 0.00 0% 75.60 535 75.90 42 26.90
2019-05-22 4904 2361699 1080 179824931 76.50 76.70 75.80 76.40 0.30 1.06% 76.20 2 76.40 25 27.19
2019-05-23 4904 3467281 2276 266747246 76.80 77.10 76.00 76.80 0.40 0.52% 76.70 13 76.80 32 27.33
2019-05-24 4904 1368333 1058 104891637 77.00 77.20 76.20 76.40 0.40 -0.52% 76.40 30 76.70 189 27.19
2019-05-27 4904 823491 679 63170803 76.80 77.00 76.40 77.00 0.60 0.79% 76.70 37 77.00 73 27.40
2019-05-28 4904 5755616 481 439732016 77.00 77.00 76.20 76.40 0.60 -0.78% 76.40 22 76.50 133 27.19
2019-05-29 4904 3602807 1768 278529813 76.90 77.50 76.80 77.50 1.10 1.44% 77.40 27 77.50 131 27.58
2019-05-30 4904 3569293 1722 278307889 77.90 78.20 77.60 78.20 0.70 0.9% 78.00 12 78.20 158 27.83
2019-05-31 4904 4226793 1842 329643406 77.00 78.50 77.00 78.50 0.30 0.38% 78.30 3 78.50 446 27.94
2019-06-03 4904 1188723 777 93145757 78.10 78.60 77.70 78.20 0.30 -0.38% 78.20 35 78.30 1 27.83
2019-06-04 4904 1924174 879 150721784 77.70 78.50 77.70 78.50 0.30 0.38% 78.30 26 78.50 521 27.94
2019-06-05 4904 1733039 950 135949542 78.00 78.60 78.00 78.40 0.10 -0.13% 78.30 6 78.40 3 27.90
2019-06-06 4904 1709431 657 133994386 78.10 78.50 78.00 78.50 0.10 0.13% 78.10 42 78.50 161 27.94
2019-06-10 4904 1818458 945 142891345 78.50 78.70 78.10 78.70 0.20 0.25% 78.60 110 78.70 51 28.01
2019-06-11 4904 2199453 811 171949534 78.70 78.70 77.80 78.00 0.70 -0.89% 77.90 36 78.00 42 27.76
2019-06-12 4904 1458661 848 113822758 78.00 78.30 77.60 78.30 0.30 0.38% 78.00 16 78.30 117 27.86
2019-06-13 4904 2003391 1053 156088698 78.20 78.20 77.30 78.10 0.20 -0.26% 78.00 36 78.10 33 27.79
2019-06-14 4904 1735363 933 134952165 77.60 78.20 77.30 78.00 0.10 -0.13% 77.70 12 78.00 6 27.76
2019-06-17 4904 1372290 780 106825251 77.80 78.20 77.70 77.80 0.20 -0.26% 77.80 146 77.90 5 27.69
2019-06-18 4904 1681731 969 131139118 77.80 78.20 77.50 78.20 0.40 0.51% 78.00 1 78.20 3 27.83
2019-06-19 4904 2173474 1326 170319916 78.20 78.70 77.80 78.50 0.30 0.38% 78.50 157 78.60 23 27.94
2019-06-20 4904 3202539 1671 250299739 78.70 78.70 77.30 78.20 0.30 -0.38% 78.20 13 78.30 3 27.83
2019-06-21 4904 3763465 1127 294432821 78.20 78.50 77.90 78.20 0.00 0% 78.20 317 78.40 1 27.83
2019-06-24 4904 2344802 1146 184545708 78.20 78.90 78.00 78.80 0.60 0.77% 78.70 12 78.80 22 28.04
2019-06-25 4904 1441506 667 113220461 78.40 78.80 78.20 78.70 0.10 -0.13% 78.60 1 78.70 33 28.01
2019-06-26 4904 1325236 692 103936749 78.70 78.70 78.30 78.30 0.40 -0.51% 78.30 305 78.60 3 27.86
2019-06-27 4904 2931600 1358 231136375 78.60 79.00 78.30 78.70 0.40 0.51% 78.70 210 78.80 1 28.01
2019-06-28 4904 1094653 490 85756034 78.70 78.70 78.10 78.30 0.40 -0.51% 78.30 31 78.40 25 27.86
2019-07-01 4904 870394 478 68105401 77.90 78.50 77.90 78.20 0.10 -0.13% 78.20 289 78.30 5 27.83
2019-07-02 4904 984804 597 77122211 78.00 78.60 77.80 78.50 0.30 0.38% 78.30 6 78.50 20 27.94
2019-07-03 4904 918606 720 71755768 77.90 78.50 77.90 78.00 0.50 -0.64% 78.00 257 78.10 1 27.76
2019-07-04 4904 1376276 706 107516979 78.00 78.30 77.90 78.20 0.20 0.26% 78.10 14 78.20 12 27.83
2019-07-05 4904 1183292 452 92296976 78.20 78.30 77.80 78.00 0.20 -0.26% 77.90 15 78.00 93 27.76
2019-07-08 4904 1084654 598 84331432 77.70 77.90 77.50 77.90 0.10 -0.13% 77.70 12 77.90 328 27.72
2019-07-09 4904 1552051 628 120336069 77.70 77.80 77.30 77.50 0.40 -0.51% 77.40 2 77.50 82 27.58
2019-07-10 4904 2280201 1368 175467310 77.50 77.50 76.70 77.00 0.50 -0.65% 76.90 29 77.00 256 27.40
2019-07-11 4904 3967863 1921 300458369 77.00 77.00 75.20 75.40 1.60 -2.08% 75.40 7 75.50 1 26.83
2019-07-12 4904 3703697 1615 281487134 75.40 76.70 75.40 75.80 0.40 0.53% 75.80 256 75.90 58 26.98
2019-07-15 4904 4276885 1583 325256229 75.80 76.40 75.80 76.00 0.20 0.26% 75.90 185 76.00 39 27.05
2019-07-16 4904 7952664 4192 568347131 72.10 72.10 71.10 71.40 0.00 -6.05% 71.30 317 71.40 12 25.41
2019-07-17 4904 4069108 2146 291309372 71.30 72.00 71.20 71.90 0.50 0.7% 71.90 53 72.00 464 25.59
2019-07-18 4904 3081001 1597 220410672 71.90 71.90 71.40 71.40 0.50 -0.7% 71.40 58 71.50 9 25.41
2019-07-19 4904 2251474 1185 162007761 71.80 72.20 71.70 72.00 0.60 0.84% 71.90 2 72.00 286 25.62
2019-07-22 4904 1806550 895 130112516 72.00 72.20 71.80 72.00 0.00 0% 72.00 86 72.10 133 25.62
2019-07-23 4904 2008270 1104 144958971 72.00 72.40 71.90 72.20 0.20 0.28% 72.20 16 72.30 23 25.69
2019-07-24 4904 2242992 1366 161618713 72.50 72.50 71.60 71.60 0.60 -0.83% 71.60 68 71.70 3 25.48
2019-07-25 4904 2062527 1241 148299392 71.60 72.10 71.60 71.80 0.20 0.28% 71.80 16 71.90 7 25.55
2019-07-26 4904 1390200 1110 99851737 71.80 72.00 71.60 71.80 0.00 0% 71.80 8 71.90 5 25.55
2019-07-29 4904 1434638 995 102855393 71.60 71.80 71.60 71.60 0.20 -0.28% 71.60 207 71.80 23 25.48
2019-07-30 4904 2463640 1445 176253505 71.80 71.80 71.40 71.60 0.00 0% 71.50 261 71.60 16 25.48
2019-07-31 4904 3098011 2150 221540981 71.60 71.80 71.30 71.50 0.10 -0.14% 71.50 5 71.60 22 25.44
2019-08-01 4904 2188980 1434 156282656 71.20 71.60 71.20 71.40 0.10 -0.14% 71.40 149 71.50 33 25.41
2019-08-02 4904 4357747 2296 309685326 71.10 71.30 70.80 71.00 0.40 -0.56% 71.00 930 71.10 7 25.27
2019-08-05 4904 2436092 1435 173621473 71.00 71.60 71.00 71.30 0.30 0.42% 71.30 184 71.40 18 25.37
2019-08-06 4904 2406839 1348 171514180 71.10 71.60 71.10 71.30 0.00 0% 71.30 412 71.40 36 25.37
2019-08-07 4904 2745944 1743 196165668 71.20 71.70 71.10 71.70 0.40 0.56% 71.50 52 71.70 97 25.52
2019-08-08 4904 1733400 1128 123957800 71.80 71.80 71.40 71.50 0.20 -0.28% 71.50 11 71.60 43 25.44
2019-08-12 4904 1157549 750 82947428 71.20 72.00 71.20 71.70 0.20 0.28% 71.70 95 71.80 7 26.95
2019-08-13 4904 1752781 1225 125779332 71.70 72.00 71.50 71.70 0.00 0% 71.70 303 71.80 5 26.95
2019-08-14 4904 2354808 1470 168300526 71.50 71.80 71.30 71.30 0.40 -0.56% 71.30 179 71.40 5 26.80
2019-08-15 4904 1710397 1014 121991560 71.30 71.60 71.20 71.40 0.10 0.14% 71.40 35 71.50 37 26.84
2019-08-16 4904 2268455 1177 161844809 71.20 71.60 71.10 71.40 0.00 0% 71.40 206 71.50 18 26.84
2019-08-19 4904 1411967 818 100920726 71.40 71.70 71.20 71.40 0.00 0% 71.40 113 71.60 3 26.84
2019-08-20 4904 1146389 675 81951727 71.30 71.70 71.30 71.50 0.10 0.14% 71.50 125 71.70 24 26.88
2019-08-21 4904 1392232 988 99790575 71.50 71.80 71.40 71.70 0.20 0.28% 71.70 157 71.80 17 26.95
2019-08-22 4904 1224960 736 88056807 71.90 72.10 71.60 72.10 0.40 0.56% 71.90 1 72.10 103 27.11
2019-08-23 4904 1276904 887 91469364 71.80 72.00 71.50 72.00 0.10 -0.14% 71.60 22 72.00 27 27.07
2019-08-26 4904 1751000 919 125240500 71.50 71.80 71.30 71.50 0.50 -0.69% 71.50 158 71.70 18 26.88
2019-08-27 4904 3553072 985 254134068 72.00 72.00 71.50 71.50 0.00 0% 71.50 1281 71.60 3 26.88
2019-08-28 4904 890246 522 63882712 71.70 71.90 71.70 71.70 0.20 0.28% 71.70 110 71.80 5 26.95
2019-08-29 4904 2083065 1201 150373200 71.90 72.40 71.70 72.40 0.70 0.98% 72.20 51 72.40 14 27.22
2019-08-30 4904 2269191 1124 165552916 72.70 73.20 72.50 73.20 0.80 1.1% 73.00 1 73.20 388 27.52
2019-09-02 4904 845148 585 61694429 73.00 73.20 72.80 73.20 0.00 0% 73.10 40 73.20 17 27.52
2019-09-03 4904 1098081 737 79972691 73.20 73.20 72.60 72.60 0.60 -0.82% 72.60 15 72.70 14 27.29
2019-09-04 4904 1404681 1080 102428375 72.40 73.20 72.30 73.10 0.50 0.69% 73.00 3 73.10 17 27.48
2019-09-05 4904 1742040 1051 127137725 72.80 73.10 72.60 73.10 0.00 0% 73.00 2 73.10 48 27.48
2019-09-06 4904 1635809 1058 119543833 73.10 73.40 72.80 73.00 0.10 -0.14% 73.00 83 73.10 2 27.44
2019-09-09 4904 1368158 964 99981970 73.00 73.30 72.70 73.30 0.30 0.41% 73.20 5 73.30 445 27.56
2019-09-10 4904 1599112 916 117293624 73.30 73.50 73.00 73.50 0.20 0.27% 73.40 31 73.50 696 27.63
2019-09-11 4904 1858794 1156 136219756 73.50 73.50 72.70 73.30 0.20 -0.27% 73.10 31 73.30 14 27.56
2019-09-12 4904 2171034 1393 158843183 73.00 73.50 72.80 72.80 0.50 -0.68% 72.80 45 72.90 1 27.37
2019-09-16 4904 1853434 1344 136080267 73.20 73.50 73.10 73.50 0.70 0.96% 73.40 1 73.50 141 27.63
2019-09-17 4904 1862954 1098 136797701 73.50 73.70 73.00 73.70 0.20 0.27% 73.50 97 73.70 31 27.71
2019-09-18 4904 2038890 1490 150481660 73.70 74.10 73.40 74.00 0.30 0.41% 74.00 48 74.10 382 27.82
2019-09-19 4904 1415377 876 104449356 74.00 74.00 73.50 73.90 0.10 -0.14% 73.60 1 73.90 63 27.78
2019-09-20 4904 2405815 608 178315222 73.70 74.20 73.70 74.20 0.30 0.41% 74.20 68 74.30 319 27.89
2019-09-23 4904 1476948 933 108901652 74.10 74.10 73.40 73.60 0.60 -0.81% 73.50 53 73.60 50 27.67
2019-09-24 4904 3409374 1566 250473385 73.60 74.10 73.00 73.50 0.10 -0.14% 73.30 11 73.50 384 27.63
2019-09-25 4904 1989962 1468 145202626 73.60 73.80 72.70 73.00 0.50 -0.68% 72.90 25 73.00 730 27.44
2019-09-26 4904 1641140 1138 119613620 73.00 73.20 72.70 72.70 0.30 -0.41% 72.70 114 72.90 6 27.33
2019-09-27 4904 1351935 1065 98241669 73.20 73.20 72.50 72.50 0.20 -0.28% 72.50 15 72.60 101 27.26
2019-10-01 4904 2075530 1614 151117094 73.20 73.40 72.50 73.40 0.90 1.24% 73.30 18 73.40 193 27.59
2019-10-02 4904 2831684 1660 205777232 72.70 73.00 72.50 72.80 0.60 -0.82% 72.70 15 72.80 26 27.37
2019-10-03 4904 2406370 1346 173905195 72.20 72.50 72.10 72.30 0.50 -0.69% 72.30 284 72.40 1 27.18
2019-10-04 4904 3352041 957 242225253 72.20 72.60 71.90 72.50 0.20 0.28% 72.40 17 72.50 107 27.26
2019-10-07 4904 969404 427 70230427 72.20 72.60 72.20 72.50 0.00 0% 72.40 53 72.50 679 27.26
2019-10-08 4904 2588885 1394 187188067 72.20 72.60 72.20 72.20 0.30 -0.41% 72.20 351 72.30 275 27.14
2019-10-09 4904 2668031 1876 192739132 72.20 72.70 72.00 72.10 0.10 -0.14% 72.10 41 72.20 196 27.11
2019-10-14 4904 4582979 2905 330678373 72.50 72.50 72.00 72.10 0.00 0% 72.00 529 72.10 6 27.11
2019-10-15 4904 5015009 1349 362675344 72.40 72.50 72.10 72.10 0.00 0% 72.10 88 72.30 5 27.11
2019-10-16 4904 5536034 2589 399925296 72.40 72.50 72.10 72.30 0.20 0.28% 72.20 20 72.30 88 27.18
2019-10-17 4904 2888073 1930 210115601 72.40 72.90 72.30 72.90 0.60 0.83% 72.80 3 72.90 180 27.41
2019-10-18 4904 1969233 1145 144155193 73.00 73.40 72.90 73.40 0.50 0.69% 73.30 11 73.40 89 27.59
2019-10-21 4904 1270858 841 93443641 73.40 73.70 73.30 73.60 0.20 0.27% 73.50 298 73.60 16 27.67
2019-10-22 4904 1761842 1043 129967765 73.70 73.90 73.60 73.90 0.30 0.41% 73.80 1 73.90 125 27.78
2019-10-23 4904 1441066 1018 105909661 73.90 73.90 73.00 73.40 0.50 -0.68% 73.30 9 73.40 14 27.59
2019-10-24 4904 1802796 713 132156323 73.40 73.50 73.10 73.40 0.00 0% 73.40 44 73.50 289 27.59
2019-10-25 4904 1432728 764 104962376 73.70 73.70 72.90 73.30 0.10 -0.14% 73.20 58 73.30 30 27.56
2019-10-28 4904 1513222 756 110698792 73.50 73.50 73.00 73.10 0.20 -0.27% 73.00 233 73.10 60 27.48
2019-10-29 4904 1918610 1076 140611830 73.60 73.70 73.00 73.20 0.10 0.14% 73.10 68 73.20 39 27.52
2019-10-30 4904 4466510 1145 326364300 73.10 73.20 72.90 73.20 0.00 0% 73.10 8 73.20 32 27.52
2019-10-31 4904 3611917 1222 264422998 73.70 73.70 73.00 73.00 0.20 -0.27% 73.00 109 73.20 10 27.44
2019-11-01 4904 1908286 966 139869628 73.10 73.50 73.10 73.30 0.30 0.41% 73.20 123 73.30 43 27.56
2019-11-04 4904 2634145 1586 193944292 73.50 73.80 73.40 73.80 0.50 0.68% 73.70 57 73.80 170 27.74
2019-11-05 4904 2621929 1346 193566746 73.80 74.00 73.50 74.00 0.20 0.27% 73.90 51 74.00 199 27.82
2019-11-06 4904 4981966 1000 366797983 73.90 74.00 73.60 73.80 0.20 -0.27% 73.80 5 73.90 6 27.74
2019-11-07 4904 3966423 2119 295614335 74.00 75.00 73.90 74.90 1.10 1.49% 74.90 44 75.00 84 28.16
2019-11-08 4904 3345594 1771 252211492 74.90 75.80 74.90 75.70 0.80 1.07% 75.60 59 75.70 133 28.46
2019-11-11 4904 2219714 1337 167380048 75.60 75.70 74.90 75.70 0.00 0% 75.50 50 75.70 124 28.46
2019-11-12 4904 2587776 1656 194427944 75.90 75.90 74.70 75.30 0.40 -0.53% 75.10 2 75.30 129 28.31
2019-11-13 4904 2841314 1715 210079136 74.70 74.90 73.60 73.70 1.60 -2.12% 73.70 13 73.80 62 29.13
2019-11-14 4904 3058417 1543 223636968 73.40 73.40 73.00 73.10 0.60 -0.81% 73.00 276 73.10 21 28.89
2019-11-15 4904 1972756 917 145047438 73.90 73.90 73.20 73.40 0.30 0.41% 73.40 27 73.60 1 29.01
2019-11-18 4904 3939550 872 288337771 73.40 73.50 73.00 73.50 0.10 0.14% 73.40 21 73.50 20 29.05
2019-11-19 4904 2163700 1122 159151426 73.10 73.90 73.10 73.60 0.10 0.14% 73.60 44 73.70 24 29.09
2019-11-20 4904 2445116 1485 181577643 74.00 74.70 73.90 74.60 1.00 1.36% 74.50 60 74.60 113 29.49
2019-11-21 4904 2667328 1339 197802397 74.60 74.70 73.70 74.00 0.60 -0.8% 74.00 43 74.10 6 29.25
2019-11-22 4904 2317649 1401 172429509 74.10 75.00 73.90 75.00 1.00 1.35% 74.90 1 75.00 60 29.64
2019-11-25 4904 2696625 1572 200074224 74.90 74.90 73.90 74.30 0.70 -0.93% 74.20 13 74.30 62 29.37
2019-11-26 4904 12763692 2483 936877957 74.20 74.60 73.10 73.20 1.10 -1.48% 73.10 323 73.20 54 28.93
2019-11-27 4904 1688988 795 124627812 73.50 74.00 73.50 73.90 0.70 0.96% 73.80 106 73.90 65 29.21
2019-11-28 4904 1470658 842 108346492 73.60 73.80 73.50 73.50 0.40 -0.54% 73.50 124 73.70 34 29.05
2019-11-29 4904 1882100 813 137759547 73.50 73.60 73.10 73.10 0.40 -0.54% 73.10 163 73.20 75 28.89
2019-12-02 4904 833026 555 61153405 73.00 73.70 73.00 73.40 0.30 0.41% 73.30 1 73.40 2 29.01
2019-12-03 4904 1147419 618 84405218 73.40 73.80 73.20 73.50 0.10 0.14% 73.50 22 73.60 80 29.05
2019-12-04 4904 1113424 710 81641471 73.80 73.80 73.20 73.20 0.30 -0.41% 73.20 90 73.30 1 28.93
2019-12-05 4904 1915372 1180 140081262 73.30 73.30 73.00 73.10 0.10 -0.14% 73.10 109 73.30 52 28.89
2019-12-06 4904 1179650 625 86306372 73.30 73.60 73.00 73.00 0.10 -0.14% 73.00 708 73.30 60 28.85
2019-12-09 4904 3605634 1705 262906682 73.30 73.30 72.70 72.80 0.20 -0.27% 72.70 150 72.80 25 28.77
2019-12-10 4904 4379177 2559 316856759 72.80 72.80 72.20 72.20 0.60 -0.82% 72.20 357 72.30 74 28.54
2019-12-11 4904 1329692 805 96149563 72.30 72.50 72.10 72.20 0.00 0% 72.20 234 72.40 280 28.54
2019-12-12 4904 1871917 1111 136412241 72.60 73.00 72.50 72.80 0.60 0.83% 72.80 39 72.90 35 28.77
2019-12-13 4904 3186477 1541 231928621 73.30 73.30 72.60 72.60 0.20 -0.27% 72.60 50 72.70 21 28.70
2019-12-16 4904 4620702 2232 333754657 72.30 72.50 72.10 72.20 0.40 -0.55% 72.20 44 72.30 273 28.54
2019-12-17 4904 5196016 2403 374995750 72.20 72.40 71.90 72.40 0.20 0.28% 72.30 10 72.40 51 28.62
2019-12-18 4904 2942651 1463 213409617 72.30 72.90 72.30 72.50 0.10 0.14% 72.50 30 72.60 1 28.66
2019-12-19 4904 1796973 827 130359031 72.70 72.70 72.40 72.50 0.00 0% 72.50 149 72.60 62 28.66
2019-12-20 4904 3769988 836 273873820 72.70 72.90 72.60 72.60 0.10 0.14% 72.60 111 72.80 1 28.70
2019-12-23 4904 1672389 615 121589249 72.60 72.90 72.50 72.90 0.30 0.41% 72.80 1 72.90 231 28.81
2019-12-24 4904 1608415 856 117082595 72.90 73.00 72.70 72.80 0.10 -0.14% 72.80 112 72.90 237 28.77
2019-12-25 4904 766212 424 55880436 72.80 73.20 72.70 73.00 0.20 0.27% 73.00 11 73.10 1 28.85
2019-12-26 4904 683326 341 49884223 73.00 73.20 72.80 73.00 0.00 0% 73.00 351 73.10 49 28.85
2019-12-27 4904 1350145 716 98534723 73.30 73.30 72.80 73.00 0.00 0% 73.00 119 73.10 121 28.85
2019-12-30 4904 2661888 904 194651590 73.10 73.20 72.90 73.20 0.20 0.27% 73.10 2 73.20 181 28.93
2019-12-31 4904 2178668 946 157890826 73.10 73.10 72.10 72.10 1.10 -1.5% 72.10 29 72.20 3 28.50