遠東銀(2845)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　12.45
0
0%		12.35
-0.1
-0.8%		 　12.35
0
0%		12.35
0
0%		12.40
0.05
0.4%		12.30
-0.1
-0.81%		12.35
0.05
0.41%		 　12.40
0.05
0.4%		12.30
-0.1
-0.81%		12.15
-0.15
-1.22%		12.05
-0.1
-0.82%		12.10
0.05
0.41%		 　12.20
0.1
0.83%		12.20
0
0%		12.15
-0.05
-0.41%		12.15
0
0%		11.80
-0.35
-2.88%		 　11.85
0.05
0.42%		 12.13
2 月　　　　11.70
-0.15
-1.27%		11.75
0.05
0.43%		11.80
0.05
0.43%		 　11.85
0.05
0.42%		11.40
-0.45
-3.8%		11.45
0.05
0.44%		11.30
-0.15
-1.31%		11.40
0.1
0.88%		 　11.40
0
0%		11.35
-0.05
-0.44%		11.40
0.05
0.44%		11.35
-0.05
-0.44%		11.45
0.1
0.88%		 　11.40
-0.05
-0.44%		11.35
-0.05
-0.44%		11.35
0
0%		11.35
0
0%		 11.45
3 月　　11.25
-0.1
-0.88%		11.20
-0.05
-0.44%		11.20
0
0%		11.25
0.05
0.45%		11.25
0
0%		 　11.20
-0.05
-0.44%		11.10
-0.1
-0.89%		11.10
0
0%		11.20
0.1
0.9%		11.10
-0.1
-0.89%		 　11.10
0
0%		11.10
0
0%		11.10
0
0%		10.90
-0.2
-1.8%		10.70
-0.2
-1.83%		 　10.60
-0.1
-0.93%		10.70
0.1
0.94%		10.75
0.05
0.47%		10.85
0.1
0.93%		10.90
0.05
0.46%		 10.80
-0.1
-0.92%		10.99
4 月10.85
0.05
0.46%		10.90
0.05
0.46%		10.90
0
0%		 　　10.85
-0.05
-0.46%		10.90
0.05
0.46%		10.95
0.05
0.46%		11.00
0.05
0.46%		10.95
-0.05
-0.45%		 　10.95
0
0%		10.95
0
0%		10.90
-0.05
-0.46%		10.90
0
0%		10.90
0
0%		 　10.95
0.05
0.46%		10.95
0
0%		10.90
-0.05
-0.46%		10.85
-0.05
-0.46%		10.60
-0.25
-2.3%		 　10.60
0
0%		10.65
0.05
0.47%		10.60
-0.05
-0.47%		 10.85
5 月　10.65
0.05
0.47%		 　10.60
-0.05
-0.47%		10.75
0.15
1.42%		10.75
0
0%		10.70
-0.05
-0.47%		10.60
-0.1
-0.93%		 　10.65
0.05
0.47%		10.55
-0.1
-0.94%		10.55
0
0%		10.60
0.05
0.47%		10.60
0
0%		 　10.65
0.05
0.47%		10.70
0.05
0.47%		10.55
-0.15
-1.4%		10.60
0.05
0.47%		10.65
0.05
0.47%		 　10.60
-0.05
-0.47%		10.65
0.05
0.47%		10.80
0.15
1.41%		10.85
0.05
0.46%		10.80
-0.05
-0.46%		 10.66
6 月　　10.90
0.1
0.93%		10.85
-0.05
-0.46%		10.90
0.05
0.46%		10.85
-0.05
-0.46%		 　10.85
0
0%		10.85
0
0%		10.85
0
0%		10.90
0.05
0.46%		10.85
-0.05
-0.46%		 　10.85
0
0%		10.85
0
0%		10.90
0.05
0.46%		10.85
-0.05
-0.46%		10.80
-0.05
-0.46%		 　10.85
0.05
0.46%		10.95
0.1
0.92%		11.00
0.05
0.46%		10.95
-0.05
-0.45%		10.95
0
0%		 　11.00
0.05
0.46%		 10.89
7 月10.95
-0.05
-0.45%		10.95
0
0%		10.95
0
0%		10.95
0
0%		 　10.95
0
0%		11.00
0.05
0.46%		11.00
0
0%		11.05
0.05
0.45%		11.00
-0.05
-0.45%		 　11.15
0.15
1.36%		11.15
0
0%		11.10
-0.05
-0.45%		11.20
0.1
0.9%		11.15
-0.05
-0.45%		 　11.20
0.05
0.45%		11.20
0
0%		 11.25
0.05
0.45%		11.25
0
0%		 　11.35
0.1
0.89%		11.35
0
0%		11.45
0.1
0.88%		11.35
-0.1
-0.87%		11.14
8 月11.25
-0.1
-0.88%		 　11.25
0
0%		10.45
-0.8
-7.11%		10.40
-0.05
-0.48%		10.35
-0.05
-0.48%		10.40
0.05
0.48%		 　10.50
0.1
0.96%		10.45
-0.05
-0.48%		10.55
0.1
0.96%		10.50
-0.05
-0.47%		10.50
0
0%		 　10.45
-0.05
-0.48%		10.50
0.05
0.48%		10.50
0
0%		10.60
0.1
0.95%		10.70
0.1
0.94%		 　10.80
0.1
0.93%		10.75
-0.05
-0.46%		10.80
0.05
0.47%		10.75
-0.05
-0.46%		10.80
0.05
0.47%		 10.66
9 月10.75
-0.05
-0.46%		10.75
0
0%		10.75
0
0%		10.75
0
0%		10.75
0
0%		 　　10.75
0
0%		10.80
0.05
0.47%		10.70
-0.1
-0.93%		10.60
-0.1
-0.93%		 　10.50
-0.1
-0.94%		10.45
-0.05
-0.48%		10.45
0
0%		10.50
0.05
0.48%		10.60
0.1
0.95%		 　10.50
-0.1
-0.94%		10.55
0.05
0.48%		10.45
-0.1
-0.95%		10.40
-0.05
-0.48%		10.40
0
0%		 　10.35
-0.05
-0.48%		10.25
-0.1
-0.97%		 10.55
10 月10.25
0
0%		10.30
0.05
0.49%		10.40
0.1
0.97%		 　10.35
-0.05
-0.48%		10.25
-0.1
-0.97%		10.25
0
0%		10.25
0
0%		 　　10.10
-0.15
-1.46%		10.10
0
0%		10.05
-0.05
-0.5%		10.00
-0.05
-0.5%		10.10
0.1
1%		 　10.10
0
0%		10.05
-0.05
-0.5%		10.15
0.1
1%		10.10
-0.05
-0.49%		10.05
-0.05
-0.5%		 　10.00
-0.05
-0.5%		10.15
0.15
1.5%		10.20
0.05
0.49%		10.15
-0.05
-0.49%		10.25
0.1
0.99%		10.16
11 月 　10.20
-0.05
-0.49%		10.15
-0.05
-0.49%		10.20
0.05
0.49%		10.20
0
0%		10.25
0.05
0.49%		 　10.35
0.1
0.98%		10.35
0
0%		10.20
-0.15
-1.45%		10.25
0.05
0.49%		10.20
-0.05
-0.49%		 　10.10
-0.1
-0.98%		10.10
0
0%		10.15
0.05
0.5%		10.25
0.1
0.99%		10.30
0.05
0.49%		 　10.30
0
0%		10.20
-0.1
-0.97%		10.25
0.05
0.49%		10.30
0.05
0.49%		10.30
0
0%		 10.23
12 月10.20
-0.1
-0.97%		10.20
0
0%		10.25
0.05
0.49%		10.30
0.05
0.49%		10.30
0
0%		 　10.30
0
0%		10.25
-0.05
-0.49%		10.35
0.1
0.98%		10.30
-0.05
-0.48%		10.25
-0.05
-0.49%		 　10.25
0
0%		10.20
-0.05
-0.49%		10.15
-0.05
-0.49%		10.20
0.05
0.49%		10.20
0
0%		 　10.20
0
0%		10.30
0.1
0.98%		10.45
0.15
1.46%		10.40
-0.05
-0.48%		10.45
0.05
0.48%		10.50
0.05
0.48%		 10.45
-0.05
-0.48%		10.40
-0.05
-0.48%		10.50
0.1
0.96%		10.31

說明:最高漲幅:1.5%最低跌幅:-7.11% 最高價:12.45最低價:10.00平均價:10.83,灰色底表示週末,漲109天(7.65)元,跌124天(-11.05)元,平盤81天
2%=1,1%=38,0%=151,-0%=1,-1%=1,-2%=1,-3%=3,-4%=53,-5%=65,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2014-01-02 2845 1459735 525 18185494 12.45 12.50 12.40 12.45 0.00 0% 12.40 455 12.45 10 9.65
2014-01-03 2845 1622188 438 20094342 12.40 12.45 12.35 12.35 0.10 -0.8% 12.35 127 12.40 104 9.57
2014-01-06 2845 1857562 373 22948072 12.35 12.40 12.30 12.35 0.00 0% 12.35 57 12.40 212 9.57
2014-01-07 2845 1519287 369 18811312 12.30 12.45 12.30 12.35 0.00 0% 12.35 262 12.40 61 9.57
2014-01-08 2845 1240627 379 15372772 12.35 12.45 12.35 12.40 0.05 0.4% 12.35 189 12.40 77 9.61
2014-01-09 2845 1959199 569 24247723 12.40 12.45 12.30 12.30 0.10 -0.81% 12.30 241 12.35 41 9.53
2014-01-10 2845 1886025 613 23289091 12.35 12.40 12.30 12.35 0.05 0.41% 12.35 16 12.40 296 9.57
2014-01-13 2845 2596813 366 32120180 12.35 12.40 12.30 12.40 0.05 0.4% 12.30 578 12.40 334 9.61
2014-01-14 2845 2493843 316 30770303 12.40 12.45 12.30 12.30 0.10 -0.81% 12.30 538 12.35 222 9.53
2014-01-15 2845 4191486 822 51217115 12.35 12.35 12.15 12.15 0.15 -1.22% 12.15 256 12.20 82 9.42
2014-01-16 2845 6507909 1040 78859225 12.20 12.25 12.05 12.05 0.10 -0.82% 12.05 312 12.10 66 9.34
2014-01-17 2845 1703489 510 20622524 12.05 12.15 12.05 12.10 0.05 0.41% 12.10 70 12.15 140 9.38
2014-01-20 2845 2119740 436 25853512 12.10 12.25 12.10 12.20 0.10 0.83% 12.20 390 12.25 295 9.46
2014-01-21 2845 1681013 461 20522837 12.20 12.25 12.15 12.20 0.00 0% 12.15 328 12.20 11 9.46
2014-01-22 2845 2415949 664 29464806 12.20 12.25 12.15 12.15 0.05 -0.41% 12.15 133 12.20 226 9.42
2014-01-23 2845 2216347 553 26949649 12.15 12.25 12.10 12.15 0.00 0% 12.10 979 12.15 33 9.42
2014-01-24 2845 21327396 2800 249608873 11.60 11.85 11.50 11.80 0.35 -2.88% 11.80 180 11.85 514 9.15
2014-01-27 2845 4117893 697 48450870 11.70 11.85 11.65 11.85 0.05 0.42% 11.80 72 11.85 512 9.19
2014-02-05 2845 5558541 1785 65095724 11.80 11.80 11.65 11.70 0.15 -1.27% 11.70 53 11.75 28 9.07
2014-02-06 2845 2908043 769 34107249 11.70 11.80 11.70 11.75 0.05 0.43% 11.70 870 11.75 33 9.11
2014-02-07 2845 4618701 1348 53907557 11.75 11.80 11.75 11.80 0.05 0.43% 11.75 250 11.80 376 9.15
2014-02-10 2845 3808510 879 44411454 11.85 11.85 11.70 11.85 0.05 0.42% 11.80 3 11.85 410 9.19
2014-02-11 2845 32344145 3633 372633534 11.80 11.85 11.30 11.40 0.45 -3.8% 11.35 2045 11.40 1592 8.84
2014-02-12 2845 44543119 4740 506619485 11.45 11.45 11.35 11.45 0.05 0.44% 11.40 2227 11.45 115 8.88
2014-02-13 2845 34925481 3474 394978310 11.45 11.45 11.30 11.30 0.15 -1.31% 11.30 1103 11.35 946 8.76
2014-02-14 2845 13879640 2185 158084081 11.35 11.45 11.30 11.40 0.10 0.88% 11.35 3060 11.40 66 8.84
2014-02-17 2845 9439248 1159 107665966 11.45 11.45 11.35 11.40 0.00 0% 11.35 3180 11.40 844 8.84
2014-02-18 2845 13170909 1108 150015054 11.40 11.45 11.35 11.35 0.05 -0.44% 11.35 2062 11.40 226 8.80
2014-02-19 2845 13112226 1963 149206861 11.40 11.45 11.35 11.40 0.05 0.44% 11.35 1352 11.40 796 8.84
2014-02-20 2845 9124475 1282 103698622 11.40 11.40 11.35 11.35 0.05 -0.44% 11.35 938 11.40 2938 8.80
2014-02-21 2845 9945563 1474 113415001 11.40 11.45 11.35 11.45 0.10 0.88% 11.40 3021 11.45 6776 8.88
2014-02-24 2845 11012496 1201 125131489 11.40 11.40 11.30 11.40 0.05 -0.44% 11.35 184 11.40 1199 8.84
2014-02-25 2845 5082613 801 57682308 11.40 11.40 11.30 11.35 0.05 -0.44% 11.35 196 11.40 2681 8.80
2014-02-26 2845 3552765 627 40349618 11.35 11.40 11.30 11.35 0.00 0% 11.35 992 11.40 3037 8.80
2014-02-27 2845 9202315 1418 104103254 11.35 11.35 11.30 11.35 0.00 0% 11.30 98 11.35 149 8.80
2014-03-03 2845 5024218 989 56743302 11.30 11.35 11.25 11.25 0.10 -0.88% 11.25 1790 11.30 1109 8.72
2014-03-04 2845 6467757 1290 72657558 11.25 11.30 11.20 11.20 0.05 -0.44% 11.20 855 11.25 1323 8.68
2014-03-05 2845 6636775 1349 74543563 11.25 11.30 11.20 11.20 0.00 0% 11.20 2227 11.25 715 8.68
2014-03-06 2845 5652137 1158 63563882 11.25 11.30 11.20 11.25 0.05 0.45% 11.25 728 11.30 2036 8.72
2014-03-07 2845 4313220 677 48527410 11.30 11.30 11.20 11.25 0.00 0% 11.20 2327 11.25 364 8.72
2014-03-10 2845 4578448 750 51339707 11.25 11.25 11.20 11.20 0.05 -0.44% 11.20 431 11.25 1572 8.68
2014-03-11 2845 11019286 2252 122702510 11.20 11.25 11.05 11.10 0.10 -0.89% 11.10 484 11.15 169 8.60
2014-03-12 2845 1993119 629 22148663 11.10 11.15 11.10 11.10 0.00 0% 11.10 664 11.15 694 8.60
2014-03-13 2845 3538379 626 39422931 11.10 11.20 11.10 11.20 0.10 0.9% 11.15 150 11.20 4355 8.68
2014-03-14 2845 1848725 397 20566269 11.15 11.15 11.10 11.10 0.10 -0.89% 11.10 988 11.15 1053 8.60
2014-03-17 2845 2240263 638 24898757 11.10 11.15 11.05 11.10 0.00 0% 11.10 382 11.15 409 8.60
2014-03-18 2845 4443989 781 49450611 11.15 11.20 11.10 11.10 0.00 0% 11.10 1298 11.15 695 8.60
2014-03-19 2845 3987854 1232 44297005 11.10 11.15 11.05 11.10 0.00 0% 11.05 1258 11.10 1 8.60
2014-03-20 2845 8672215 1678 95049041 11.05 11.05 10.90 10.90 0.20 -1.8% 10.90 583 10.95 849 8.45
2014-03-21 2845 8424214 1424 91152751 10.90 10.95 10.70 10.70 0.20 -1.83% 10.70 1587 10.75 1 8.29
2014-03-24 2845 11276079 2321 119403291 10.70 10.70 10.55 10.60 0.10 -0.93% 10.55 850 10.60 324 8.22
2014-03-25 2845 8859917 1360 94372950 10.60 10.75 10.50 10.70 0.10 0.94% 10.70 33 10.75 209 8.29
2014-03-26 2845 3449197 701 37089607 10.75 10.80 10.70 10.75 0.05 0.47% 10.75 246 10.80 656 8.33
2014-03-27 2845 2526654 647 27354944 10.75 10.90 10.75 10.85 0.10 0.93% 10.85 9 10.90 627 8.41
2014-03-28 2845 2246491 1636 24356861 10.85 10.90 10.75 10.90 0.05 0.46% 10.85 45 10.90 732 8.45
2014-03-31 2845 3183261 842 34463578 10.90 10.90 10.80 10.80 0.10 -0.92% 10.80 146 10.85 51 8.37
2014-04-01 2845 2654172 479 28815459 10.80 10.90 10.80 10.85 0.05 0.46% 10.85 31 10.90 621 8.41
2014-04-02 2845 2365727 444 25782574 10.85 10.95 10.85 10.90 0.05 0.46% 10.90 69 10.95 1084 8.38
2014-04-03 2845 3304542 1624 36108344 10.90 10.95 10.85 10.90 0.00 0% 10.90 553 10.95 375 8.38
2014-04-07 2845 2971587 593 32291959 10.90 10.90 10.85 10.85 0.05 -0.46% 10.85 552 10.90 493 8.35
2014-04-08 2845 2099011 1453 22868072 10.85 10.95 10.85 10.90 0.05 0.46% 10.90 6 10.95 857 8.38
2014-04-09 2845 1965235 1426 21471450 10.95 10.95 10.90 10.95 0.05 0.46% 10.90 597 10.95 190 8.42
2014-04-10 2845 3036035 612 33256085 10.95 11.00 10.90 11.00 0.05 0.46% 10.95 606 11.00 737 8.46
2014-04-11 2845 3547002 722 38739472 10.95 11.00 10.85 10.95 0.05 -0.45% 10.90 199 10.95 372 8.42
2014-04-14 2845 1561796 350 17064706 10.95 10.95 10.90 10.95 0.00 0% 10.90 155 10.95 92 8.42
2014-04-15 2845 2453980 534 26794661 10.95 11.00 10.85 10.95 0.00 0% 10.90 789 10.95 373 8.42
2014-04-16 2845 2855786 976 31153764 10.95 10.95 10.85 10.90 0.05 -0.46% 10.90 149 10.95 392 8.38
2014-04-17 2845 1875570 460 20429981 10.90 10.95 10.85 10.90 0.00 0% 10.90 258 10.95 407 8.38
2014-04-18 2845 3482932 481 37990442 10.95 10.95 10.85 10.90 0.00 0% 10.90 417 10.95 86 8.38
2014-04-21 2845 1616230 293 17690861 10.95 11.00 10.90 10.95 0.05 0.46% 10.95 46 11.00 1310 8.42
2014-04-22 2845 1625437 274 17810049 10.95 11.00 10.90 10.95 0.00 0% 10.95 274 11.00 1107 8.42
2014-04-23 2845 1483032 335 16237109 10.95 11.00 10.90 10.90 0.05 -0.46% 10.90 897 10.95 75 8.38
2014-04-24 2845 3344120 799 36332033 10.90 10.95 10.80 10.85 0.05 -0.46% 10.80 321 10.85 119 8.35
2014-04-25 2845 7320715 1373 77985591 10.85 10.85 10.55 10.60 0.25 -2.3% 10.60 79 10.65 116 8.15
2014-04-28 2845 3807273 795 40109413 10.50 10.65 10.45 10.60 0.00 0% 10.60 259 10.65 108 8.15
2014-04-29 2845 1749082 367 18576315 10.60 10.65 10.60 10.65 0.05 0.47% 10.65 260 10.70 306 8.19
2014-04-30 2845 1915236 337 20330598 10.65 10.65 10.55 10.60 0.05 -0.47% 10.55 502 10.60 23 8.15
2014-05-02 2845 2063822 411 21912850 10.65 10.65 10.60 10.65 0.05 0.47% 10.60 252 10.65 139 8.19
2014-05-05 2845 1010281 186 10738434 10.65 10.70 10.60 10.60 0.05 -0.47% 10.60 299 10.65 381 8.15
2014-05-06 2845 3536578 582 37763507 10.60 10.80 10.55 10.75 0.15 1.42% 10.75 73 10.80 746 8.27
2014-05-07 2845 1708416 269 18333462 10.70 10.80 10.70 10.75 0.00 0% 10.70 363 10.75 31 8.27
2014-05-08 2845 2769198 339 29738867 10.70 10.80 10.70 10.70 0.05 -0.47% 10.70 505 10.75 1 8.23
2014-05-09 2845 2817326 385 29988660 10.70 10.75 10.60 10.60 0.10 -0.93% 10.60 546 10.65 145 8.15
2014-05-12 2845 1722845 382 18338949 10.60 10.70 10.60 10.65 0.05 0.47% 10.65 44 10.70 399 8.19
2014-05-13 2845 3770141 732 39981767 10.65 10.70 10.55 10.55 0.10 -0.94% 10.55 1065 10.60 184 8.12
2014-05-14 2845 1459875 326 15439070 10.55 10.65 10.55 10.55 0.00 0% 10.55 975 10.60 342 8.12
2014-05-15 2845 3219158 646 34042408 10.55 10.60 10.55 10.60 0.05 0.47% 10.55 576 10.60 419 8.15
2014-05-16 2845 1650547 320 17466144 10.60 10.60 10.55 10.60 0.00 0% 10.55 880 10.60 404 9.14
2014-05-19 2845 3952800 492 42069409 10.60 10.70 10.60 10.65 0.05 0.47% 10.65 56 10.70 621 9.18
2014-05-20 2845 1340968 281 14306351 10.65 10.70 10.65 10.70 0.05 0.47% 10.65 317 10.70 307 9.22
2014-05-21 2845 2027140 739 21510917 10.70 10.70 10.55 10.55 0.15 -1.4% 10.55 392 10.60 101 9.09
2014-05-22 2845 4706317 741 49744338 10.55 10.65 10.50 10.60 0.05 0.47% 10.55 844 10.60 55 9.14
2014-05-23 2845 3675622 461 39030130 10.65 10.70 10.55 10.65 0.05 0.47% 10.60 218 10.65 175 9.18
2014-05-26 2845 1835987 275 19558853 10.70 10.70 10.60 10.60 0.05 -0.47% 10.60 639 10.65 7 9.14
2014-05-27 2845 1902920 275 20298993 10.65 10.70 10.60 10.65 0.05 0.47% 10.65 424 10.70 840 9.18
2014-05-28 2845 7310248 1047 78787949 10.65 10.85 10.65 10.80 0.15 1.41% 10.80 219 10.85 1006 9.31
2014-05-29 2845 3911170 782 42461542 10.80 10.90 10.80 10.85 0.05 0.46% 10.85 345 10.90 898 9.35
2014-05-30 2845 4249993 549 46184062 10.90 10.90 10.80 10.80 0.05 -0.46% 10.80 1048 10.85 8 9.31
2014-06-03 2845 5802879 668 63256371 10.90 10.95 10.85 10.90 0.10 0.93% 10.85 311 10.90 581 9.40
2014-06-04 2845 1647564 324 17904480 10.90 10.90 10.85 10.85 0.05 -0.46% 10.85 176 10.90 834 9.35
2014-06-05 2845 2571768 512 27872381 10.85 10.90 10.80 10.90 0.05 0.46% 10.85 6 10.90 1001 9.40
2014-06-06 2845 1830772 337 19846460 10.90 10.90 10.80 10.85 0.05 -0.46% 10.80 573 10.85 254 9.35
2014-06-09 2845 2151349 330 23325012 10.85 10.90 10.80 10.85 0.00 0% 10.80 1057 10.85 63 9.35
2014-06-10 2845 1146684 238 12452876 10.90 10.90 10.85 10.85 0.00 0% 10.85 410 10.90 1136 9.35
2014-06-11 2845 1557152 232 16909681 10.90 10.90 10.85 10.85 0.00 0% 10.85 448 10.90 1225 9.35
2014-06-12 2845 1892205 580 20541408 10.85 10.90 10.80 10.90 0.05 0.46% 10.85 149 10.90 1344 9.40
2014-06-13 2845 1929096 364 20925525 10.85 10.90 10.80 10.85 0.05 -0.46% 10.85 15 10.90 1722 9.35
2014-06-16 2845 2813411 397 30530181 10.85 10.90 10.80 10.85 0.00 0% 10.85 118 10.90 1388 9.35
2014-06-17 2845 1729349 662 18766360 10.85 10.90 10.80 10.85 0.00 0% 10.85 102 10.90 1902 9.35
2014-06-18 2845 4676180 1326 50782966 10.90 10.90 10.80 10.90 0.05 0.46% 10.85 305 10.90 1672 9.40
2014-06-19 2845 2117149 426 23029785 10.90 10.90 10.85 10.85 0.05 -0.46% 10.85 477 10.90 1520 9.35
2014-06-20 2845 3495517 716 37938952 10.90 10.90 10.80 10.80 0.05 -0.46% 10.80 2015 10.85 354 9.31
2014-06-23 2845 3609165 741 39194958 10.85 10.90 10.85 10.85 0.05 0.46% 10.85 124 10.90 1146 9.35
2014-06-24 2845 5036796 987 54968526 10.85 10.95 10.85 10.95 0.10 0.92% 10.90 701 10.95 111 9.44
2014-06-25 2845 3051082 601 33447532 10.95 11.00 10.90 11.00 0.05 0.46% 10.95 218 11.00 906 9.48
2014-06-26 2845 2174597 537 23881373 11.00 11.00 10.95 10.95 0.05 -0.45% 10.95 801 11.00 514 9.44
2014-06-27 2845 1793419 463 19642725 10.95 11.00 10.90 10.95 0.00 0% 10.95 115 11.00 1519 9.44
2014-06-30 2845 1759670 331 19286020 10.95 11.00 10.90 11.00 0.05 0.46% 10.95 142 11.00 1361 9.48
2014-07-01 2845 2099028 527 23005331 11.00 11.00 10.90 10.95 0.05 -0.45% 10.95 135 11.00 1239 9.44
2014-07-02 2845 4005972 586 43895723 10.95 11.00 10.90 10.95 0.00 0% 10.95 997 11.00 1301 9.44
2014-07-03 2845 2484638 555 27212391 10.95 11.00 10.90 10.95 0.00 0% 10.95 1319 11.00 2188 9.44
2014-07-04 2845 2229858 561 24438628 10.95 11.00 10.95 10.95 0.00 0% 10.95 668 11.00 2095 9.44
2014-07-07 2845 2275148 662 24924427 10.95 11.00 10.90 10.95 0.00 0% 10.90 1110 10.95 154 9.44
2014-07-08 2845 7225722 650 79394889 10.95 11.05 10.90 11.00 0.05 0.46% 11.00 350 11.05 826 9.48
2014-07-09 2845 2856144 531 31424712 11.00 11.05 10.95 11.00 0.00 0% 11.00 654 11.05 892 9.48
2014-07-10 2845 6075344 950 66983984 11.05 11.10 10.95 11.05 0.05 0.45% 11.05 290 11.10 292 9.53
2014-07-11 2845 4040032 708 44565992 11.10 11.10 10.95 11.00 0.05 -0.45% 11.00 74 11.05 571 9.48
2014-07-14 2845 6941023 1308 77106587 11.00 11.20 10.95 11.15 0.15 1.36% 11.15 393 11.20 952 9.61
2014-07-15 2845 9579460 1039 107373856 11.20 11.30 11.10 11.15 0.00 0% 11.10 1080 11.15 9 9.61
2014-07-16 2845 5432709 1341 60531256 11.20 11.25 11.05 11.10 0.05 -0.45% 11.10 937 11.15 294 9.57
2014-07-17 2845 4187289 726 46744058 11.15 11.20 11.10 11.20 0.10 0.9% 11.15 799 11.20 1396 9.66
2014-07-18 2845 3885370 764 43363665 11.20 11.20 11.10 11.15 0.05 -0.45% 11.15 747 11.20 1116 9.61
2014-07-21 2845 3772714 635 42180696 11.20 11.25 11.15 11.20 0.05 0.45% 11.15 563 11.20 376 9.66
2014-07-22 2845 3219022 634 35992173 11.20 11.20 11.15 11.20 0.00 0% 11.15 656 11.20 674 9.66
2014-07-24 2845 3403710 443 38151384 11.15 11.25 11.15 11.25 0.05 0.45% 11.20 838 11.25 1061 9.70
2014-07-25 2845 7186568 1189 80713280 11.25 11.30 11.20 11.25 0.00 0% 11.25 260 11.30 3215 9.70
2014-07-28 2845 7674987 1125 86733984 11.25 11.35 11.20 11.35 0.10 0.89% 11.30 446 11.35 1778 9.78
2014-07-29 2845 11510480 1503 130439865 11.30 11.40 11.25 11.35 0.00 0% 11.30 145 11.35 900 9.78
2014-07-30 2845 14325813 1591 163551786 11.35 11.50 11.35 11.45 0.10 0.88% 11.40 566 11.45 229 9.87
2014-07-31 2845 7621374 992 86730182 11.45 11.50 11.35 11.35 0.10 -0.87% 11.35 1146 11.40 956 9.78
2014-08-01 2845 11169281 949 125784619 11.25 11.30 11.20 11.25 0.10 -0.88% 11.20 1172 11.25 295 9.70
2014-08-04 2845 15005113 1705 168164445 11.25 11.25 11.15 11.25 0.00 0% 11.20 835 11.25 1120 9.70
2014-08-05 2845 22266390 1555 234640558 10.60 10.60 10.45 10.45 0.00 -7.11% 10.45 343 10.50 227 9.01
2014-08-06 2845 4490988 722 46711914 10.45 10.50 10.35 10.40 0.05 -0.48% 10.40 366 10.45 696 8.97
2014-08-07 2845 2115585 430 21994778 10.40 10.45 10.35 10.35 0.05 -0.48% 10.35 737 10.40 201 8.92
2014-08-08 2845 2910337 632 30152860 10.40 10.40 10.30 10.40 0.05 0.48% 10.35 387 10.40 325 8.97
2014-08-11 2845 2313099 406 24258581 10.40 10.55 10.40 10.50 0.10 0.96% 10.50 47 10.55 469 9.05
2014-08-12 2845 1997029 460 20896342 10.50 10.50 10.40 10.45 0.05 -0.48% 10.40 857 10.45 18 9.01
2014-08-13 2845 2239982 642 23557049 10.45 10.55 10.40 10.55 0.10 0.96% 10.50 407 10.55 251 9.09
2014-08-14 2845 1181119 327 12414043 10.60 10.60 10.50 10.50 0.05 -0.47% 10.50 481 10.55 573 9.05
2014-08-15 2845 1834624 407 19231747 10.50 10.55 10.45 10.50 0.00 0% 10.45 580 10.50 251 9.05
2014-08-18 2845 2204431 393 23012187 10.50 10.55 10.40 10.45 0.05 -0.48% 10.40 549 10.45 470 9.01
2014-08-19 2845 3370404 629 35360983 10.50 10.55 10.45 10.50 0.05 0.48% 10.50 145 10.55 1003 9.05
2014-08-20 2845 4045936 858 42680769 10.50 10.60 10.50 10.50 0.00 0% 10.50 1036 10.55 133 9.05
2014-08-21 2845 1904712 465 20118838 10.55 10.60 10.50 10.60 0.10 0.95% 10.55 18 10.60 1527 9.14
2014-08-22 2845 7224969 1107 77103306 10.60 10.75 10.55 10.70 0.10 0.94% 10.65 2563 10.70 26 9.22
2014-08-25 2845 5215745 1088 56097628 10.70 10.85 10.65 10.80 0.10 0.93% 10.80 402 10.85 1698 9.31
2014-08-26 2845 2259444 421 24354062 10.80 10.85 10.75 10.75 0.05 -0.46% 10.75 124 10.80 833 9.27
2014-08-27 2845 3378722 884 36354999 10.75 10.80 10.70 10.80 0.05 0.47% 10.75 143 10.80 1371 9.31
2014-08-28 2845 1475260 461 15871348 10.80 10.80 10.70 10.75 0.05 -0.46% 10.75 301 10.80 554 9.27
2014-08-29 2845 1602813 640 17227323 10.70 10.80 10.70 10.80 0.05 0.47% 10.75 542 10.80 631 9.31
2014-09-01 2845 2421463 367 26053365 10.80 10.80 10.70 10.75 0.05 -0.46% 10.75 429 10.80 707 9.19
2014-09-02 2845 2132937 601 22921238 10.75 10.80 10.70 10.75 0.00 0% 10.70 962 10.75 354 9.19
2014-09-03 2845 3125447 389 33513619 10.75 10.75 10.70 10.75 0.00 0% 10.75 558 10.80 1159 9.19
2014-09-04 2845 1346249 379 14469066 10.75 10.80 10.70 10.75 0.00 0% 10.70 1087 10.75 330 9.19
2014-09-05 2845 1736184 199 18649682 10.75 10.80 10.70 10.75 0.00 0% 10.70 1360 10.75 1 9.19
2014-09-09 2845 2274782 452 24508079 10.80 10.85 10.70 10.75 0.00 0% 10.70 1345 10.75 159 9.19
2014-09-10 2845 2126685 858 22861891 10.75 10.80 10.70 10.80 0.05 0.47% 10.75 266 10.80 886 9.23
2014-09-11 2845 3152279 847 33723738 10.75 10.75 10.65 10.70 0.10 -0.93% 10.65 920 10.70 151 9.15
2014-09-12 2845 2987171 696 31717666 10.65 10.70 10.55 10.60 0.10 -0.93% 10.60 36 10.65 228 9.06
2014-09-15 2845 3321687 781 35025431 10.60 10.60 10.50 10.50 0.10 -0.94% 10.50 966 10.55 267 8.97
2014-09-16 2845 2865340 611 30086042 10.50 10.55 10.45 10.45 0.05 -0.48% 10.45 205 10.50 491 8.93
2014-09-17 2845 3842107 1617 40358303 10.45 10.60 10.45 10.45 0.00 0% 10.45 377 10.50 25 8.93
2014-09-18 2845 2239066 365 23505572 10.50 10.55 10.45 10.50 0.05 0.48% 10.50 262 10.55 358 8.97
2014-09-19 2845 1581197 419 16694994 10.55 10.60 10.50 10.60 0.10 0.95% 10.55 248 10.60 381 9.06
2014-09-22 2845 1863397 410 19614441 10.60 10.60 10.50 10.50 0.10 -0.94% 10.45 744 10.50 72 8.97
2014-09-23 2845 1647496 337 17321298 10.50 10.55 10.45 10.55 0.05 0.48% 10.50 6 10.55 634 9.02
2014-09-24 2845 3036084 940 31891819 10.50 10.55 10.45 10.45 0.10 -0.95% 10.45 661 10.50 76 8.93
2014-09-25 2845 4291208 642 44749101 10.45 10.55 10.35 10.40 0.05 -0.48% 10.35 873 10.40 514 8.89
2014-09-26 2845 3149677 779 32561906 10.30 10.40 10.30 10.40 0.00 0% 10.35 545 10.40 212 8.89
2014-09-29 2845 1423002 313 14760300 10.40 10.45 10.35 10.35 0.05 -0.48% 10.35 359 10.40 244 8.85
2014-09-30 2845 4568386 1399 46954848 10.35 10.40 10.20 10.25 0.10 -0.97% 10.25 658 10.30 31 8.76
2014-10-01 2845 1651493 507 16984809 10.30 10.35 10.25 10.25 0.00 0% 10.25 863 10.30 52 8.76
2014-10-02 2845 2580882 718 26512006 10.25 10.35 10.25 10.30 0.05 0.49% 10.25 738 10.30 26 8.80
2014-10-03 2845 1914884 530 19856772 10.25 10.40 10.25 10.40 0.10 0.97% 10.35 427 10.40 233 8.89
2014-10-06 2845 980205 403 10167649 10.40 10.45 10.35 10.35 0.05 -0.48% 10.35 196 10.40 763 8.85
2014-10-07 2845 2567935 849 26360315 10.35 10.35 10.25 10.25 0.10 -0.97% 10.25 545 10.30 252 8.76
2014-10-08 2845 1377434 395 14115575 10.20 10.30 10.20 10.25 0.00 0% 10.25 40 10.30 526 8.76
2014-10-09 2845 1528444 365 15686255 10.25 10.30 10.25 10.25 0.00 0% 10.25 278 10.30 213 8.76
2014-10-13 2845 3435348 853 34874335 10.20 10.20 10.10 10.10 0.15 -1.46% 10.10 519 10.15 199 8.63
2014-10-14 2845 2673803 580 27007774 10.10 10.15 10.05 10.10 0.00 0% 10.10 358 10.15 447 8.63
2014-10-15 2845 2119903 859 21354445 10.10 10.15 10.05 10.05 0.05 -0.5% 10.05 457 10.10 776 8.59
2014-10-16 2845 4757862 1413 47504878 10.05 10.05 9.93 10.00 0.05 -0.5% 10.00 74 10.05 196 8.55
2014-10-17 2845 3705942 1426 37100578 10.05 10.10 9.96 10.10 0.10 1% 10.05 258 10.10 209 8.63
2014-10-20 2845 2535242 843 25603215 10.10 10.20 10.05 10.10 0.00 0% 10.10 45 10.15 67 8.63
2014-10-21 2845 1576114 448 15894528 10.05 10.15 10.05 10.05 0.05 -0.5% 10.05 93 10.10 25 8.59
2014-10-22 2845 2492978 876 25152560 10.15 10.15 10.05 10.15 0.10 1% 10.10 305 10.15 46 8.68
2014-10-23 2845 1229865 335 12416213 10.10 10.15 10.05 10.10 0.05 -0.49% 10.10 29 10.15 149 8.63
2014-10-24 2845 2054980 514 20685277 10.15 10.15 10.00 10.05 0.05 -0.5% 10.00 1112 10.05 76 8.59
2014-10-27 2845 1280779 422 12837990 10.10 10.10 10.00 10.00 0.05 -0.5% 10.00 376 10.05 62 8.55
2014-10-28 2845 2270552 576 22993133 10.10 10.20 10.05 10.15 0.15 1.5% 10.10 422 10.15 55 8.68
2014-10-29 2845 2209025 480 22550978 10.15 10.25 10.15 10.20 0.05 0.49% 10.15 505 10.20 20 8.72
2014-10-30 2845 1209108 235 12316838 10.25 10.25 10.15 10.15 0.05 -0.49% 10.15 376 10.20 135 8.68
2014-10-31 2845 1834381 408 18720189 10.20 10.25 10.15 10.25 0.10 0.99% 10.20 546 10.25 311 8.76
2014-11-03 2845 2141610 378 21876259 10.25 10.25 10.20 10.20 0.05 -0.49% 10.20 45 10.25 450 8.72
2014-11-04 2845 1608927 354 16399492 10.25 10.25 10.15 10.15 0.05 -0.49% 10.15 363 10.20 45 8.68
2014-11-05 2845 1338932 269 13685186 10.20 10.25 10.20 10.20 0.05 0.49% 10.20 285 10.25 610 8.72
2014-11-06 2845 1533393 287 15651290 10.20 10.25 10.15 10.20 0.00 0% 10.20 39 10.25 194 8.72
2014-11-07 2845 1167958 219 11903109 10.20 10.25 10.15 10.25 0.05 0.49% 10.20 122 10.25 312 8.76
2014-11-10 2845 2596415 508 26734000 10.25 10.35 10.25 10.35 0.10 0.98% 10.30 178 10.35 581 8.85
2014-11-11 2845 1765094 472 18198856 10.30 10.35 10.25 10.35 0.00 0% 10.30 22 10.35 586 8.85
2014-11-12 2845 1479081 298 15112161 10.25 10.30 10.20 10.20 0.15 -1.45% 10.20 206 10.25 340 8.72
2014-11-13 2845 1362686 378 13897468 10.20 10.25 10.15 10.25 0.05 0.49% 10.20 169 10.25 118 8.76
2014-11-14 2845 2672305 418 27158092 10.20 10.20 10.10 10.20 0.05 -0.49% 10.20 3 10.25 151 8.72
2014-11-17 2845 1431655 394 14545202 10.15 10.25 10.10 10.10 0.10 -0.98% 10.10 1327 10.20 457 8.78
2014-11-18 2845 1096431 243 11109736 10.15 10.20 10.10 10.10 0.00 0% 10.10 821 10.15 392 8.78
2014-11-19 2845 925167 280 9402613 10.10 10.20 10.10 10.15 0.05 0.5% 10.15 668 10.20 102 8.83
2014-11-20 2845 1073000 454 10972980 10.20 10.25 10.15 10.25 0.10 0.99% 10.20 370 10.25 169 8.91
2014-11-21 2845 1656527 314 17014766 10.25 10.30 10.20 10.30 0.05 0.49% 10.25 69 10.30 281 8.96
2014-11-24 2845 1864380 528 19194023 10.30 10.35 10.25 10.30 0.00 0% 10.25 252 10.30 348 8.96
2014-11-25 2845 1726901 343 17713776 10.30 10.35 10.20 10.20 0.10 -0.97% 10.20 472 10.30 38 8.87
2014-11-26 2845 730770 295 7489491 10.20 10.30 10.20 10.25 0.05 0.49% 10.25 324 10.30 633 8.91
2014-11-27 2845 806824 313 8275030 10.25 10.30 10.25 10.30 0.05 0.49% 10.25 116 10.30 924 8.96
2014-11-28 2845 964454 331 9905884 10.25 10.30 10.25 10.30 0.00 0% 10.25 645 10.30 569 8.96
2014-12-01 2845 1869817 561 19026421 10.20 10.25 10.10 10.20 0.10 -0.97% 10.15 480 10.20 36 8.87
2014-12-02 2845 2205915 565 22397965 10.20 10.20 10.10 10.20 0.00 0% 10.15 329 10.20 162 8.87
2014-12-03 2845 2416573 384 24725588 10.20 10.30 10.20 10.25 0.05 0.49% 10.25 13 10.30 729 8.91
2014-12-04 2845 1639761 339 16885772 10.25 10.35 10.25 10.30 0.05 0.49% 10.30 242 10.35 759 8.96
2014-12-05 2845 1436835 375 14797025 10.30 10.35 10.25 10.30 0.00 0% 10.30 308 10.35 853 8.96
2014-12-08 2845 1684745 327 17354556 10.30 10.35 10.25 10.30 0.00 0% 10.30 22 10.35 597 8.96
2014-12-09 2845 1696612 313 17448657 10.25 10.35 10.25 10.25 0.05 -0.49% 10.25 547 10.30 258 8.91
2014-12-10 2845 7698958 1561 80023299 10.25 10.60 10.20 10.35 0.10 0.98% 10.35 6 10.40 303 9.00
2014-12-11 2845 1736987 323 17930499 10.35 10.40 10.30 10.30 0.05 -0.48% 10.25 486 10.30 183 8.96
2014-12-12 2845 2744871 1193 25846002 9.46 9.46 9.40 10.25 0.05 -0.49% 9.41 111 9.42 5 9.23
2014-12-15 2845 1438864 304 14699755 10.20 10.30 10.15 10.25 0.00 0% 10.20 547 10.25 4 8.91
2014-12-16 2845 1962350 660 20117578 10.20 10.30 10.20 10.20 0.05 -0.49% 10.20 426 10.25 15 8.87
2014-12-17 2845 2836858 1236 28931949 10.25 10.30 10.15 10.15 0.05 -0.49% 10.15 578 10.20 56 8.83
2014-12-18 2845 1705127 442 17403430 10.20 10.30 10.15 10.20 0.05 0.49% 10.20 390 10.25 467 8.87
2014-12-19 2845 2788362 528 28578979 10.25 10.35 10.20 10.20 0.00 0% 10.20 681 10.25 13 8.87
2014-12-22 2845 2137124 430 21978613 10.20 10.35 10.20 10.20 0.00 0% 10.20 838 10.30 88 8.87
2014-12-23 2845 2005047 358 20670670 10.25 10.35 10.25 10.30 0.10 0.98% 10.25 740 10.30 12 8.96
2014-12-24 2845 4799274 1012 50083427 10.30 10.50 10.30 10.45 0.15 1.46% 10.45 189 10.50 563 9.09
2014-12-25 2845 2712172 907 28333930 10.50 10.50 10.40 10.40 0.05 -0.48% 10.40 58 10.45 172 9.04
2014-12-26 2845 1943373 533 20308629 10.45 10.50 10.40 10.45 0.05 0.48% 10.45 63 10.50 737 9.09
2014-12-27 2845 2258710 831 23687706 10.50 10.55 10.45 10.50 0.05 0.48% 10.50 64 10.55 585 9.13
2014-12-29 2845 2234226 644 23468137 10.55 10.55 10.45 10.45 0.05 -0.48% 10.45 176 10.50 20 9.09
2014-12-30 2845 1311040 381 13701506 10.45 10.50 10.40 10.40 0.05 -0.48% 10.40 521 10.45 12 9.04
2014-12-31 2845 1644193 407 17210151 10.40 10.50 10.40 10.50 0.10 0.96% 10.45 1389 10.50 16 9.13