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　　　　10.45
0
0%		10.30
-0.15
-1.44%		10.35
0.05
0.49%		10.35
0
0%		10.50
0.15
1.45%		 　10.50
0
0%		10.55
0.05
0.48%		10.55
0
0%		10.50
-0.05
-0.47%		10.40
-0.1
-0.95%		 　10.45
0.05
0.48%		10.45
0
0%		10.40
-0.05
-0.48%		10.50
0.1
0.96%		10.55
0.05
0.48%		 　10.50
-0.05
-0.47%		10.55
0.05
0.48%		10.50
-0.05
-0.47%		10.50
0
0%		10.55
0.05
0.48%		 10.48
2 月　10.55
0
0%		10.55
0
0%		10.55
0
0%		10.55
0
0%		10.55
0
0%		 　10.50
-0.05
-0.47%		10.45
-0.05
-0.48%		10.50
0.05
0.48%		10.50
0
0%		10.50
0
0%		 　　　　　　　　　10.55
0.05
0.48%		10.55
0
0%		10.60
0.05
0.47%		 10.52
3 月　10.50
-0.1
-0.94%		10.55
0.05
0.48%		10.60
0.05
0.47%		10.60
0
0%		10.50
-0.1
-0.94%		 　10.55
0.05
0.48%		10.55
0
0%		10.45
-0.1
-0.95%		10.55
0.1
0.96%		10.50
-0.05
-0.47%		 　10.50
0
0%		10.50
0
0%		10.60
0.1
0.95%		10.55
-0.05
-0.47%		10.60
0.05
0.47%		 　10.90
0.3
2.83%		10.85
-0.05
-0.46%		10.85
0
0%		10.85
0
0%		10.85
0
0%		 　10.85
0
0%		10.90
0.05
0.46%		10.65
4 月10.90
0
0%		10.95
0.05
0.46%		 　　　10.95
0
0%		11.00
0.05
0.46%		11.00
0
0%		11.05
0.05
0.45%		 　11.10
0.05
0.45%		11.10
0
0%		10.90
-0.2
-1.8%		11.05
0.15
1.38%		11.00
-0.05
-0.45%		 　11.00
0
0%		11.00
0
0%		11.05
0.05
0.45%		11.20
0.15
1.36%		11.15
-0.05
-0.45%		 　11.35
0.2
1.79%		11.40
0.05
0.44%		11.35
-0.05
-0.44%		11.30
-0.05
-0.44%		 11.1
5 月　　　11.40
0.1
0.88%		11.35
-0.05
-0.44%		11.30
-0.05
-0.44%		11.15
-0.15
-1.33%		11.15
0
0%		 　11.15
0
0%		11.20
0.05
0.45%		11.15
-0.05
-0.45%		11.15
0
0%		11.10
-0.05
-0.45%		 　11.05
-0.05
-0.45%		11.20
0.15
1.36%		11.15
-0.05
-0.45%		11.10
-0.05
-0.45%		11.10
0
0%		 　11.10
0
0%		11.10
0
0%		11.10
0
0%		11.15
0.05
0.45%		11.10
-0.05
-0.45%		 11.15
6 月11.05
-0.05
-0.45%		11.15
0.1
0.9%		11.05
-0.1
-0.9%		10.95
-0.1
-0.9%		10.90
-0.05
-0.46%		 　11.00
0.1
0.92%		10.80
-0.2
-1.82%		10.85
0.05
0.46%		10.90
0.05
0.46%		10.85
-0.05
-0.46%		 　10.80
-0.05
-0.46%		10.80
0
0%		10.80
0
0%		10.95
0.15
1.39%		 　　11.00
0.05
0.46%		11.00
0
0%		11.00
0
0%		11.05
0.05
0.45%		11.00
-0.05
-0.45%		 　10.85
-0.15
-1.36%		10.85
0
0%		 10.93
7 月10.95
0.1
0.92%		10.90
-0.05
-0.46%		11.00
0.1
0.92%		 　10.90
-0.1
-0.91%		10.95
0.05
0.46%		10.80
-0.15
-1.37%		10.75
-0.05
-0.46%		 　　10.85
0.1
0.93%		10.80
-0.05
-0.46%		10.80
0
0%		10.85
0.05
0.46%		10.90
0.05
0.46%		 　10.90
0
0%		10.90
0
0%		11.10
0.2
1.83%		11.00
-0.1
-0.9%		11.00
0
0%		 　10.95
-0.05
-0.45%		10.85
-0.1
-0.91%		10.95
0.1
0.92%		10.90
-0.05
-0.46%		10.90
0
0%		10.9
8 月 　10.90
0
0%		10.85
-0.05
-0.46%		10.95
0.1
0.92%		10.80
-0.15
-1.37%		10.90
0.1
0.93%		 　10.95
0.05
0.46%		10.85
-0.1
-0.91%		10.65
-0.2
-1.84%		10.70
0.05
0.47%		10.80
0.1
0.93%		 　10.85
0.05
0.46%		10.60
-0.25
-2.3%		10.40
-0.2
-1.89%		10.40
0
0%		10.15
-0.25
-2.4%		 　9.81
-0.34
-3.35%		9.99
0.18
1.83%		10.15
0.16
1.6%		10.30
0.15
1.48%		10.60
0.3
2.91%		 10.60
0
0%		10.59
9 月9.86
-0.74
-6.98%		9.88
0.02
0.2%		9.88
0
0%		9.85
-0.03
-0.3%		 　9.83
-0.02
-0.2%		9.80
-0.03
-0.31%		9.89
0.09
0.92%		9.91
0.02
0.2%		9.98
0.07
0.71%		 　9.97
-0.01
-0.1%		9.96
-0.01
-0.1%		9.96
0
0%		10.00
0.04
0.4%		10.00
0
0%		 　9.98
-0.02
-0.2%		9.96
-0.02
-0.2%		9.86
-0.1
-1%		9.83
-0.03
-0.3%		9.83
0
0%		 　　　9.77
-0.06
-0.61%		 9.9
10 月9.86
0.09
0.92%		9.84
-0.02
-0.2%		 　9.87
0.03
0.3%		9.88
0.01
0.1%		9.88
0
0%		9.88
0
0%		 　　9.90
0.02
0.2%		9.92
0.02
0.2%		9.92
0
0%		9.99
0.07
0.71%		10.05
0.06
0.6%		 　10.10
0.05
0.5%		10.10
0
0%		10.10
0
0%		10.15
0.05
0.5%		10.15
0
0%		 　10.20
0.05
0.49%		10.15
-0.05
-0.49%		10.05
-0.1
-0.99%		10.00
-0.05
-0.5%		10.10
0.1
1%		 10.01
11 月　10.10
0
0%		10.10
0
0%		10.10
0
0%		10.20
0.1
0.99%		10.10
-0.1
-0.98%		 　10.10
0
0%		10.05
-0.05
-0.5%		10.00
-0.05
-0.5%		10.00
0
0%		9.95
-0.05
-0.5%		 　9.87
-0.08
-0.8%		10.05
0.18
1.82%		9.92
-0.13
-1.29%		9.95
0.03
0.3%		9.96
0.01
0.1%		 　9.95
-0.01
-0.1%		9.91
-0.04
-0.4%		9.91
0
0%		9.93
0.02
0.2%		9.92
-0.01
-0.1%		 　9.81
-0.11
-1.11%		 9.98
12 月9.86
0.05
0.51%		9.87
0.01
0.1%		9.88
0.01
0.1%		9.86
-0.02
-0.2%		 　9.88
0.02
0.2%		9.82
-0.06
-0.61%		9.72
-0.1
-1.02%		9.61
-0.11
-1.13%		9.60
-0.01
-0.1%		 　9.58
-0.02
-0.21%		9.53
-0.05
-0.52%		9.56
0.03
0.31%		9.69
0.13
1.36%		9.62
-0.07
-0.72%		 　9.62
0
0%		9.60
-0.02
-0.21%		9.71
0.11
1.15%		9.82
0.11
1.13%		9.83
0.01
0.1%		 　9.84
0.01
0.1%		9.81
-0.03
-0.3%		9.86
0.05
0.51%		9.79
-0.07
-0.71%		9.74

說明:最高漲幅:2.91%最低跌幅:-6.98% 最高價:11.40最低價:9.53平均價:10.49,灰色底表示週末,漲110天(8.38)元,跌113天(-9.24)元,平盤80天
3%=3,2%=6,1%=40,0%=141,-0%=1,-1%=2,-2%=6,-3%=42,-4%=62,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2015-01-05 2845 1418435 556 14820762 10.50 10.50 10.40 10.45 0.05 0% 10.45 64 10.50 263 9.09
2015-01-06 2845 3257814 1310 33701947 10.40 10.45 10.30 10.30 0.15 -1.44% 10.30 166 10.35 16 8.96
2015-01-07 2845 2870301 1050 29592234 10.30 10.40 10.25 10.35 0.05 0.49% 10.30 304 10.35 190 9.00
2015-01-08 2845 2877705 349 29854223 10.35 10.45 10.30 10.35 0.00 0% 10.35 649 10.40 259 9.00
2015-01-09 2845 4325732 703 45273226 10.40 10.50 10.40 10.50 0.15 1.45% 10.45 1 10.50 402 9.13
2015-01-12 2845 2867925 540 30171551 10.50 10.60 10.45 10.50 0.00 0% 10.50 347 10.55 279 9.13
2015-01-13 2845 1864674 488 19639115 10.50 10.55 10.50 10.55 0.05 0.48% 10.50 370 10.55 1004 9.17
2015-01-14 2845 1838398 386 19313271 10.55 10.55 10.45 10.55 0.00 0% 10.50 48 10.55 877 9.17
2015-01-15 2845 1263288 230 13247367 10.50 10.55 10.45 10.50 0.05 -0.47% 10.45 448 10.50 26 9.13
2015-01-16 2845 2469477 664 25795626 10.50 10.55 10.40 10.40 0.10 -0.95% 10.40 1206 10.45 58 9.04
2015-01-19 2845 1702588 347 17846779 10.50 10.55 10.45 10.45 0.05 0.48% 10.45 29 10.50 505 9.09
2015-01-20 2845 1551873 461 16296557 10.50 10.55 10.45 10.45 0.00 0% 10.45 761 10.50 11 9.09
2015-01-21 2845 1302421 514 13617186 10.45 10.50 10.40 10.40 0.05 -0.48% 10.40 1234 10.45 23 9.04
2015-01-22 2845 1801909 698 18930634 10.45 10.55 10.45 10.50 0.10 0.96% 10.50 52 10.55 1747 9.13
2015-01-23 2845 3435197 855 36255808 10.55 10.60 10.50 10.55 0.05 0.48% 10.50 858 10.55 57 9.17
2015-01-26 2845 1914541 489 20105042 10.50 10.55 10.45 10.50 0.05 -0.47% 10.50 47 10.55 313 9.13
2015-01-27 2845 1234705 398 12962795 10.50 10.55 10.45 10.55 0.05 0.48% 10.50 179 10.55 314 9.17
2015-01-28 2845 2894567 601 30345411 10.45 10.55 10.45 10.50 0.05 -0.47% 10.45 1649 10.50 22 9.13
2015-01-29 2845 1121762 423 11757701 10.50 10.55 10.45 10.50 0.00 0% 10.45 758 10.50 109 9.13
2015-01-30 2845 1303482 350 13702122 10.50 10.55 10.45 10.55 0.05 0.48% 10.50 15 10.55 956 9.17
2015-02-02 2845 2080363 292 21932754 10.55 10.60 10.50 10.55 0.00 0% 10.50 312 10.55 752 9.17
2015-02-03 2845 1937434 404 20413344 10.55 10.60 10.50 10.55 0.00 0% 10.55 70 10.60 1163 9.17
2015-02-04 2845 1096097 365 11583607 10.55 10.60 10.55 10.55 0.00 0% 10.55 544 10.60 1751 9.17
2015-02-05 2845 845229 187 8927101 10.55 10.60 10.55 10.55 0.00 0% 10.55 507 10.60 1312 9.17
2015-02-06 2845 1366231 348 14394566 10.55 10.60 10.50 10.55 0.00 0% 10.50 518 10.55 223 9.17
2015-02-09 2845 1519442 292 15963784 10.50 10.55 10.50 10.50 0.05 -0.47% 10.50 90 10.55 423 9.13
2015-02-10 2845 2686665 751 28159487 10.50 10.55 10.45 10.45 0.05 -0.48% 10.45 1032 10.50 16 9.09
2015-02-11 2845 2801772 435 29342650 10.45 10.55 10.45 10.50 0.05 0.48% 10.45 1313 10.50 255 9.13
2015-02-12 2845 1564068 347 16415551 10.50 10.55 10.45 10.50 0.00 0% 10.45 1319 10.50 82 9.13
2015-02-13 2845 1596829 263 16778698 10.50 10.55 10.45 10.50 0.00 0% 10.50 61 10.55 939 9.13
2015-02-24 2845 2797546 467 29469072 10.55 10.60 10.50 10.55 0.05 0.48% 10.55 25 10.60 1507 9.17
2015-02-25 2845 2445535 517 25870907 10.60 10.60 10.55 10.55 0.00 0% 10.55 402 10.60 319 9.17
2015-02-26 2845 1079014 383 11417975 10.55 10.60 10.55 10.60 0.05 0.47% 10.55 405 10.60 537 9.22
2015-03-02 2845 2865444 432 30311951 10.55 10.65 10.50 10.50 0.10 -0.94% 10.50 932 10.60 188 9.13
2015-03-03 2845 1441309 554 15208645 10.55 10.60 10.50 10.55 0.05 0.48% 10.55 119 10.60 912 9.17
2015-03-04 2845 1409279 447 14907231 10.55 10.60 10.50 10.60 0.05 0.47% 10.55 147 10.60 970 9.22
2015-03-05 2845 1278546 383 13498175 10.60 10.60 10.50 10.60 0.00 0% 10.55 105 10.60 787 9.22
2015-03-06 2845 1340138 266 14127088 10.60 10.60 10.50 10.50 0.10 -0.94% 10.50 1649 10.55 11 9.13
2015-03-09 2845 1222345 247 12850464 10.50 10.55 10.50 10.55 0.05 0.48% 10.50 377 10.55 405 9.17
2015-03-10 2845 1386820 312 14565250 10.50 10.55 10.50 10.55 0.00 0% 10.50 123 10.55 452 9.17
2015-03-11 2845 2092779 620 21906671 10.50 10.55 10.45 10.45 0.10 -0.95% 10.45 390 10.50 390 9.09
2015-03-12 2845 1201599 342 12626729 10.50 10.55 10.45 10.55 0.10 0.96% 10.50 123 10.55 984 9.17
2015-03-13 2845 825624 218 8688659 10.55 10.55 10.50 10.50 0.05 -0.47% 10.50 90 10.55 536 9.13
2015-03-16 2845 1575606 365 16543558 10.50 10.55 10.45 10.50 0.00 0% 10.50 51 10.55 911 9.13
2015-03-17 2845 1268760 358 13320871 10.50 10.55 10.45 10.50 0.00 0% 10.45 1780 10.50 192 9.13
2015-03-18 2845 3382096 541 35677596 10.50 10.60 10.45 10.60 0.10 0.95% 10.55 228 10.60 1289 9.22
2015-03-19 2845 1396559 374 14742808 10.60 10.60 10.50 10.55 0.05 -0.47% 10.55 738 10.60 939 9.17
2015-03-20 2845 2501210 695 26417446 10.60 10.60 10.50 10.60 0.05 0.47% 10.55 387 10.60 658 9.22
2015-03-23 2845 13243119 2254 143823551 10.70 10.95 10.70 10.90 0.30 2.83% 10.85 369 10.90 774 9.48
2015-03-24 2845 4265935 1104 46312375 10.90 10.95 10.80 10.85 0.05 -0.46% 10.80 534 10.85 217 9.43
2015-03-25 2845 1829280 767 19805206 10.85 10.85 10.80 10.85 0.00 0% 10.80 631 10.85 187 9.43
2015-03-26 2845 3286119 1240 35605421 10.85 10.90 10.80 10.85 0.00 0% 10.85 45 10.90 554 9.43
2015-03-27 2845 4324287 957 46860841 10.85 10.90 10.80 10.85 0.00 0% 10.80 563 10.85 101 9.43
2015-03-30 2845 2926123 477 31771769 10.85 10.90 10.80 10.85 0.00 0% 10.85 21 10.90 1833 9.43
2015-03-31 2845 2789259 659 30347829 10.90 10.90 10.85 10.90 0.05 0.46% 10.85 432 10.90 402 9.48
2015-04-01 2845 2651805 818 28874318 10.90 10.95 10.85 10.90 0.00 0% 10.90 397 10.95 1098 8.45
2015-04-02 2845 2181355 511 23816047 10.90 10.95 10.90 10.95 0.05 0.46% 10.90 59 10.95 920 8.49
2015-04-07 2845 3635936 628 39918723 10.95 11.00 10.95 10.95 0.00 0% 10.95 314 11.00 1053 8.49
2015-04-08 2845 2687627 519 29460090 10.95 11.00 10.90 11.00 0.05 0.46% 10.95 352 11.00 1757 8.53
2015-04-09 2845 3864770 758 42528255 11.00 11.05 10.95 11.00 0.00 0% 11.00 228 11.05 1462 8.53
2015-04-10 2845 2868654 752 31641694 11.05 11.05 11.00 11.05 0.05 0.45% 11.00 948 11.05 269 8.57
2015-04-13 2845 3288932 526 36357202 11.05 11.10 11.00 11.10 0.05 0.45% 11.05 521 11.10 1298 8.60
2015-04-14 2845 3203818 772 35518058 11.10 11.10 11.05 11.10 0.00 0% 11.05 958 11.10 195 8.60
2015-04-15 2845 4026854 1314 44284636 11.05 11.10 10.90 10.90 0.20 -1.8% 10.90 859 10.95 6 8.45
2015-04-16 2845 3523349 936 38745439 10.95 11.05 10.95 11.05 0.15 1.38% 11.00 108 11.05 846 8.57
2015-04-17 2845 2532460 772 27922815 11.05 11.10 11.00 11.00 0.05 -0.45% 11.00 500 11.05 428 8.53
2015-04-20 2845 1887567 439 20745843 10.95 11.05 10.95 11.00 0.00 0% 10.95 406 11.00 136 8.53
2015-04-21 2845 1969393 391 21673945 11.00 11.05 10.95 11.00 0.00 0% 11.00 64 11.05 564 8.53
2015-04-22 2845 3896449 827 42950239 11.00 11.10 10.95 11.05 0.05 0.45% 11.05 32 11.10 1679 8.57
2015-04-23 2845 14448468 2822 161873491 11.10 11.30 11.05 11.20 0.15 1.36% 11.20 955 11.25 186 8.68
2015-04-24 2845 8856881 1845 99439268 11.30 11.35 11.15 11.15 0.05 -0.45% 11.15 168 11.20 85 8.64
2015-04-27 2845 17440896 1982 194213554 11.25 11.40 11.25 11.35 0.20 1.79% 11.35 541 11.40 1870 8.80
2015-04-28 2845 7136400 1798 81265064 11.35 11.45 11.30 11.40 0.05 0.44% 11.35 647 11.40 544 8.84
2015-04-29 2845 6934304 1217 79093223 11.40 11.50 11.30 11.35 0.05 -0.44% 11.35 23 11.40 781 8.80
2015-04-30 2845 3398282 922 38507806 11.35 11.40 11.30 11.30 0.05 -0.44% 11.30 949 11.35 2 8.76
2015-05-04 2845 3312173 1174 37692585 11.35 11.40 11.30 11.40 0.10 0.88% 11.35 344 11.40 137 8.84
2015-05-05 2845 3034911 956 34478118 11.45 11.45 11.30 11.35 0.05 -0.44% 11.35 27 11.40 808 8.80
2015-05-06 2845 2076579 618 23384002 11.30 11.30 11.20 11.30 0.05 -0.44% 11.25 424 11.30 185 8.76
2015-05-07 2845 3909906 971 43806834 11.30 11.30 11.10 11.15 0.15 -1.33% 11.10 434 11.15 16 8.64
2015-05-08 2845 2565878 635 28718370 11.15 11.25 11.15 11.15 0.00 0% 11.15 530 11.20 61 8.64
2015-05-11 2845 4695773 785 52401261 11.25 11.30 11.05 11.15 0.00 0% 11.15 11 11.20 395 8.64
2015-05-12 2845 2408691 576 26835742 11.15 11.20 11.10 11.20 0.05 0.45% 11.15 107 11.20 884 8.68
2015-05-13 2845 2678117 506 29956535 11.20 11.25 11.15 11.15 0.05 -0.45% 11.15 17 11.20 113 8.64
2015-05-14 2845 3495847 966 38928735 11.15 11.20 11.05 11.15 0.00 0% 11.10 97 11.15 230 8.64
2015-05-15 2845 2354580 586 26102180 11.15 11.15 11.05 11.10 0.05 -0.45% 11.05 775 11.10 172 8.60
2015-05-18 2845 2294523 617 25429865 11.10 11.15 11.05 11.05 0.05 -0.45% 11.05 596 11.10 113 8.37
2015-05-19 2845 2786651 592 31063361 11.10 11.20 11.10 11.20 0.15 1.36% 11.15 81 11.20 1028 8.48
2015-05-20 2845 1952743 841 21733124 11.20 11.20 11.10 11.15 0.05 -0.45% 11.10 262 11.15 160 8.45
2015-05-21 2845 3522053 1090 38930772 11.15 11.15 11.00 11.10 0.05 -0.45% 11.05 63 11.10 479 8.41
2015-05-22 2845 1800978 412 20003790 11.10 11.15 11.10 11.10 0.00 0% 11.10 443 11.15 1486 8.41
2015-05-25 2845 2074647 457 23008485 11.10 11.15 11.05 11.10 0.00 0% 11.05 1271 11.10 455 8.41
2015-05-26 2845 2237233 429 24832576 11.10 11.15 11.05 11.10 0.00 0% 11.05 1260 11.10 178 8.41
2015-05-27 2845 2161705 716 24007057 11.10 11.15 11.05 11.10 0.00 0% 11.05 2180 11.10 41 8.41
2015-05-28 2845 1966991 884 21885733 11.10 11.15 11.10 11.15 0.05 0.45% 11.10 775 11.15 676 8.45
2015-05-29 2845 4108915 692 45759142 11.15 11.20 11.05 11.10 0.05 -0.45% 11.10 1718 11.15 29 8.41
2015-06-01 2845 3827319 474 42508565 11.10 11.15 11.05 11.05 0.05 -0.45% 11.05 1277 11.10 15 8.37
2015-06-02 2845 2092956 558 23255453 11.05 11.15 11.05 11.15 0.10 0.9% 11.10 31 11.15 579 8.45
2015-06-03 2845 2449467 599 27207397 11.15 11.15 11.05 11.05 0.10 -0.9% 11.05 1236 11.10 760 8.37
2015-06-04 2845 7486295 1398 82247945 11.05 11.10 10.85 10.95 0.10 -0.9% 10.90 177 10.95 125 8.30
2015-06-05 2845 3550135 893 38679822 10.90 10.95 10.85 10.90 0.05 -0.46% 10.85 803 10.90 26 8.26
2015-06-08 2845 1462569 475 15962409 10.90 11.00 10.85 11.00 0.10 0.92% 10.95 10 11.00 468 8.33
2015-06-09 2845 3668473 782 39862453 11.00 11.00 10.80 10.80 0.20 -1.82% 10.80 162 10.85 21 8.18
2015-06-10 2845 1421438 345 15466941 10.80 10.90 10.80 10.85 0.05 0.46% 10.85 758 10.90 26 8.22
2015-06-11 2845 1424534 507 15477534 10.90 10.90 10.85 10.90 0.05 0.46% 10.85 461 10.90 664 8.26
2015-06-12 2845 1704081 497 18515621 10.90 10.90 10.85 10.85 0.05 -0.46% 10.85 88 10.90 803 8.22
2015-06-15 2845 2583074 678 28032387 10.90 10.90 10.80 10.80 0.05 -0.46% 10.80 1620 10.85 30 8.18
2015-06-16 2845 2459052 512 26561310 10.85 10.85 10.75 10.80 0.00 0% 10.80 165 10.85 698 8.18
2015-06-17 2845 5019410 2105 54502339 10.85 10.95 10.80 10.80 0.00 0% 10.80 452 10.85 11 8.18
2015-06-18 2845 1704629 405 18585278 10.80 10.95 10.80 10.95 0.15 1.39% 10.90 20 10.95 257 8.30
2015-06-22 2845 2492645 525 27453851 10.95 11.05 10.90 11.00 0.05 0.46% 10.95 437 11.00 188 8.33
2015-06-23 2845 3157312 483 34830159 11.00 11.10 10.95 11.00 0.00 0% 11.00 144 11.05 69 8.33
2015-06-24 2845 1681177 780 18438521 11.00 11.00 10.95 11.00 0.00 0% 10.95 175 11.00 78 8.33
2015-06-25 2845 2892514 560 31802254 11.00 11.05 10.95 11.05 0.05 0.45% 11.00 71 11.05 447 8.37
2015-06-26 2845 3001819 556 33039515 11.00 11.10 10.95 11.00 0.05 -0.45% 10.95 868 11.00 360 8.33
2015-06-29 2845 3651872 1089 39704542 10.95 10.95 10.80 10.85 0.15 -1.36% 10.85 27 10.90 112 8.22
2015-06-30 2845 2535685 1090 27546558 10.80 10.90 10.80 10.85 0.00 0% 10.85 315 10.90 110 8.22
2015-07-01 2845 1419051 415 15493094 10.90 10.95 10.85 10.95 0.10 0.92% 10.90 386 10.95 135 8.30
2015-07-02 2845 1922273 780 21014316 10.95 11.00 10.90 10.90 0.05 -0.46% 10.90 320 10.95 39 8.26
2015-07-03 2845 1722935 738 18842985 10.95 11.00 10.85 11.00 0.10 0.92% 10.95 20 11.00 724 8.33
2015-07-06 2845 960235 280 10484504 10.90 10.95 10.90 10.90 0.10 -0.91% 10.90 331 10.95 201 8.26
2015-07-07 2845 1106694 279 12112986 10.90 11.00 10.90 10.95 0.05 0.46% 10.90 824 10.95 101 8.30
2015-07-08 2845 3992910 775 43336073 10.95 10.95 10.80 10.80 0.15 -1.37% 10.80 505 10.85 434 8.18
2015-07-09 2845 3776676 752 40302528 10.80 10.80 10.50 10.75 0.05 -0.46% 10.70 452 10.75 12 8.14
2015-07-13 2845 1888992 404 20465107 10.80 10.90 10.80 10.85 0.10 0.93% 10.80 587 10.85 264 8.22
2015-07-14 2845 2414985 565 26221631 10.90 10.90 10.80 10.80 0.05 -0.46% 10.80 533 10.85 7 8.18
2015-07-15 2845 2144517 496 23238475 10.85 10.90 10.80 10.80 0.00 0% 10.80 583 10.85 4 8.18
2015-07-16 2845 1266783 296 13769735 10.85 10.90 10.80 10.85 0.05 0.46% 10.85 440 10.90 268 8.22
2015-07-17 2845 2310128 437 25161328 10.90 10.95 10.85 10.90 0.05 0.46% 10.90 59 10.95 963 8.26
2015-07-20 2845 1588021 505 17360023 10.90 10.95 10.90 10.90 0.00 0% 10.90 483 10.95 464 8.26
2015-07-21 2845 2245617 416 24543237 10.95 10.95 10.90 10.90 0.00 0% 10.90 586 10.95 382 8.26
2015-07-22 2845 10541182 1521 116557102 10.90 11.15 10.90 11.10 0.20 1.83% 11.05 902 11.10 23 8.41
2015-07-23 2845 5000265 861 55057815 11.10 11.10 10.95 11.00 0.10 -0.9% 11.00 722 11.05 213 8.33
2015-07-24 2845 2198985 492 24222282 11.00 11.05 10.95 11.00 0.00 0% 11.00 51 11.05 456 8.33
2015-07-27 2845 5046652 763 55266913 11.05 11.10 10.85 10.95 0.05 -0.45% 10.85 860 10.95 60 8.30
2015-07-28 2845 4484258 1309 48722986 10.90 10.95 10.80 10.85 0.10 -0.91% 10.85 224 10.90 65 8.22
2015-07-29 2845 2604337 742 28309667 10.85 10.95 10.80 10.95 0.10 0.92% 10.90 1 10.95 352 8.30
2015-07-30 2845 1163427 387 12705595 10.95 10.95 10.90 10.90 0.05 -0.46% 10.90 209 10.95 242 8.26
2015-07-31 2845 2344577 596 25598172 10.90 10.95 10.90 10.90 0.00 0% 10.90 54 10.95 146 8.26
2015-08-03 2845 1364985 471 14809976 10.90 10.95 10.80 10.90 0.00 0% 10.85 82 10.90 416 8.26
2015-08-04 2845 1930668 563 20996953 10.90 10.95 10.80 10.85 0.05 -0.46% 10.80 1248 10.85 6 8.22
2015-08-05 2845 1666304 280 18159819 10.85 10.95 10.85 10.95 0.10 0.92% 10.90 406 10.95 459 8.30
2015-08-06 2845 1540272 427 16731436 10.95 10.95 10.80 10.80 0.15 -1.37% 10.80 1343 10.90 396 8.18
2015-08-07 2845 2034181 480 22027303 10.80 10.90 10.80 10.90 0.10 0.93% 10.85 33 10.90 570 8.26
2015-08-10 2845 3437065 348 37503046 10.90 10.95 10.80 10.95 0.05 0.46% 10.90 1526 10.95 1196 8.30
2015-08-11 2845 4053675 674 44231515 10.95 11.00 10.85 10.85 0.10 -0.91% 10.85 286 10.90 79 8.22
2015-08-12 2845 5055146 1038 54019354 10.85 10.85 10.60 10.65 0.20 -1.84% 10.65 85 10.70 238 8.07
2015-08-13 2845 2458624 587 26305717 10.70 10.75 10.65 10.70 0.05 0.47% 10.70 354 10.75 185 8.11
2015-08-14 2845 2929483 562 31743413 10.80 10.90 10.75 10.80 0.10 0.93% 10.80 516 10.85 35 8.18
2015-08-17 2845 2190302 440 23727650 10.85 10.90 10.80 10.85 0.05 0.46% 10.80 503 10.85 192 8.22
2015-08-18 2845 6038469 1076 64596657 10.80 10.90 10.60 10.60 0.25 -2.3% 10.55 798 10.60 141 8.03
2015-08-19 2845 7696164 1740 80359704 10.60 10.65 10.35 10.40 0.20 -1.89% 10.40 31 10.45 150 7.88
2015-08-20 2845 3726419 945 38847194 10.40 10.50 10.35 10.40 0.00 0% 10.40 706 10.45 6 7.88
2015-08-21 2845 6406758 1389 65454396 10.30 10.35 10.15 10.15 0.25 -2.4% 10.15 534 10.20 99 7.69
2015-08-24 2845 9893347 2430 97190576 10.05 10.05 9.61 9.81 0.34 -3.35% 9.81 212 9.84 3 7.43
2015-08-25 2845 6571354 1633 64938480 9.78 10.05 9.65 9.99 0.18 1.83% 9.99 7 10.00 81 7.57
2015-08-26 2845 5171120 963 51955888 9.99 10.25 9.84 10.15 0.16 1.6% 10.15 530 10.20 132 7.69
2015-08-27 2845 5329241 868 54687921 10.20 10.30 10.15 10.30 0.15 1.48% 10.25 1201 10.30 295 7.80
2015-08-28 2845 9399212 1454 98899548 10.35 10.65 10.35 10.60 0.30 2.91% 10.60 45 10.65 575 8.03
2015-08-31 2845 17142853 1674 180359425 10.60 10.60 10.45 10.60 0.00 0% 10.55 137 10.60 563 8.03
2015-09-01 2845 10429574 2108 103067728 9.85 9.99 9.81 9.86 0.00 -6.98% 9.86 76 9.87 2 7.47
2015-09-02 2845 5088454 1357 50147880 9.78 9.92 9.75 9.88 0.02 0.2% 9.88 6 9.90 19 7.48
2015-09-03 2845 3997891 737 39467114 9.90 9.90 9.84 9.88 0.00 0% 9.88 51 9.89 63 7.48
2015-09-04 2845 2602675 573 25684447 9.90 9.90 9.85 9.85 0.03 -0.3% 9.85 146 9.86 52 7.46
2015-09-07 2845 1712059 308 16809070 9.85 9.85 9.75 9.83 0.02 -0.2% 9.82 25 9.83 9 7.45
2015-09-08 2845 2702671 382 26502932 9.85 9.85 9.78 9.80 0.03 -0.31% 9.80 240 9.81 3 7.42
2015-09-09 2845 4579503 977 45293487 9.83 9.93 9.83 9.89 0.09 0.92% 9.88 100 9.89 71 7.49
2015-09-10 2845 2482185 742 24536133 9.87 9.92 9.85 9.91 0.02 0.2% 9.91 39 9.92 199 7.51
2015-09-11 2845 6311113 1083 62902737 9.95 10.05 9.93 9.98 0.07 0.71% 9.97 9 9.98 50 7.56
2015-09-14 2845 1838154 721 18331161 10.00 10.00 9.95 9.97 0.01 -0.1% 9.97 12 9.98 197 7.55
2015-09-15 2845 1099908 443 10963350 9.97 10.00 9.94 9.96 0.01 -0.1% 9.96 134 9.97 4 7.55
2015-09-16 2845 2318259 699 23106520 9.98 10.00 9.95 9.96 0.00 0% 9.96 10 9.97 44 7.55
2015-09-17 2845 4914350 1108 49114360 9.99 10.05 9.97 10.00 0.04 0.4% 9.99 436 10.00 807 7.58
2015-09-18 2845 3395478 639 34049469 10.00 10.10 9.98 10.00 0.00 0% 10.00 936 10.05 138 7.58
2015-09-21 2845 2378967 1063 23724740 9.99 10.00 9.96 9.98 0.02 -0.2% 9.97 9 9.98 2 7.56
2015-09-22 2845 1604127 343 16005453 9.98 10.00 9.96 9.96 0.02 -0.2% 9.96 101 9.97 36 7.55
2015-09-23 2845 2780094 937 27494666 9.91 9.95 9.85 9.86 0.10 -1% 9.86 42 9.87 19 7.47
2015-09-24 2845 2235582 707 21972419 9.85 9.92 9.78 9.83 0.03 -0.3% 9.81 35 9.83 17 7.45
2015-09-25 2845 2979756 1328 29106571 9.83 9.83 9.73 9.83 0.00 0% 9.82 5 9.83 26 7.45
2015-09-30 2845 2419181 1150 23610545 9.80 9.80 9.70 9.77 0.06 -0.61% 9.77 54 9.78 10 7.40
2015-10-01 2845 2771632 989 27116708 9.77 9.87 9.73 9.86 0.09 0.92% 9.84 2 9.86 13 7.47
2015-10-02 2845 1599452 521 15732198 9.85 9.86 9.78 9.84 0.02 -0.2% 9.83 41 9.84 21 7.45
2015-10-05 2845 1417767 593 13997528 9.90 9.91 9.85 9.87 0.03 0.3% 9.87 123 9.88 15 7.48
2015-10-06 2845 2103732 703 20798454 9.92 9.92 9.87 9.88 0.01 0.1% 9.87 84 9.88 90 7.48
2015-10-07 2845 1479485 518 14607063 9.89 9.89 9.86 9.88 0.00 0% 9.88 5 9.89 118 7.48
2015-10-08 2845 2648225 780 26119386 9.89 9.89 9.83 9.88 0.00 0% 9.87 2 9.88 211 7.48
2015-10-12 2845 3561144 910 35222992 9.87 9.92 9.84 9.90 0.02 0.2% 9.90 267 9.91 1 7.50
2015-10-13 2845 2958103 690 29308949 9.92 9.93 9.89 9.92 0.02 0.2% 9.92 43 9.93 131 7.52
2015-10-14 2845 2182054 556 21645042 9.92 9.94 9.90 9.92 0.00 0% 9.92 100 9.93 54 7.52
2015-10-15 2845 3393508 1181 33871575 9.97 10.00 9.95 9.99 0.07 0.71% 9.98 15 9.99 403 7.57
2015-10-16 2845 4170628 822 41839998 10.00 10.10 9.99 10.05 0.06 0.6% 10.00 950 10.05 202 7.61
2015-10-19 2845 3649170 884 36882091 10.10 10.15 10.05 10.10 0.05 0.5% 10.10 32 10.15 1763 7.65
2015-10-20 2845 3472229 851 35019835 10.10 10.15 10.00 10.10 0.00 0% 10.05 392 10.10 338 7.65
2015-10-21 2845 3518163 850 35557320 10.15 10.15 10.05 10.10 0.00 0% 10.05 546 10.10 2 7.65
2015-10-22 2845 2097375 704 21178516 10.10 10.15 10.05 10.15 0.05 0.5% 10.10 13 10.15 3641 7.69
2015-10-23 2845 2996752 727 30369707 10.15 10.15 10.10 10.15 0.00 0% 10.10 622 10.15 1077 7.69
2015-10-26 2845 4008147 860 40704060 10.15 10.20 10.10 10.20 0.05 0.49% 10.15 442 10.20 1549 7.73
2015-10-27 2845 3090196 461 31361667 10.20 10.20 10.10 10.15 0.05 -0.49% 10.10 621 10.15 986 7.69
2015-10-28 2845 1225217 325 12364164 10.15 10.15 10.05 10.05 0.10 -0.99% 10.05 767 10.10 191 7.61
2015-10-29 2845 1582164 463 15889180 10.10 10.10 10.00 10.00 0.05 -0.5% 10.00 873 10.05 6 7.58
2015-10-30 2845 1393912 473 14020198 10.05 10.10 10.00 10.10 0.10 1% 10.05 11 10.10 833 7.65
2015-11-02 2845 1097438 446 11027712 10.10 10.10 10.00 10.10 0.00 0% 10.05 8 10.10 1021 7.65
2015-11-03 2845 3508135 1145 35430840 10.10 10.15 10.05 10.10 0.00 0% 10.10 291 10.15 2081 7.65
2015-11-04 2845 2714769 872 27502434 10.10 10.15 10.10 10.10 0.00 0% 10.10 1350 10.15 1096 7.65
2015-11-05 2845 3654763 743 37111690 10.15 10.20 10.10 10.20 0.10 0.99% 10.15 579 10.20 1419 7.73
2015-11-06 2845 2981505 821 30189387 10.15 10.20 10.05 10.10 0.10 -0.98% 10.10 4 10.15 573 7.65
2015-11-09 2845 1227075 395 12382542 10.10 10.15 10.05 10.10 0.00 0% 10.05 763 10.10 109 7.65
2015-11-10 2845 1527019 385 15346128 10.05 10.10 10.00 10.05 0.05 -0.5% 10.00 1170 10.05 39 7.61
2015-11-11 2845 1746512 562 17498820 10.05 10.10 10.00 10.00 0.05 -0.5% 10.00 281 10.05 281 7.58
2015-11-12 2845 2171718 568 21722861 10.00 10.05 9.98 10.00 0.00 0% 10.00 230 10.05 603 7.58
2015-11-13 2845 2502452 788 24953207 10.00 10.00 9.95 9.95 0.05 -0.5% 9.95 65 9.96 1 7.54
2015-11-16 2845 3148392 804 31091792 9.90 9.92 9.84 9.87 0.08 -0.8% 9.87 14 9.89 6 7.83
2015-11-17 2845 1842701 513 18453322 9.92 10.05 9.92 10.05 0.18 1.82% 10.00 136 10.05 545 7.98
2015-11-18 2845 1662417 711 16554016 10.05 10.05 9.91 9.92 0.13 -1.29% 9.92 21 9.94 48 7.87
2015-11-19 2845 1463994 619 14566639 9.96 10.00 9.88 9.95 0.03 0.3% 9.95 20 9.96 1 7.90
2015-11-20 2845 987846 338 9839120 9.98 10.00 9.94 9.96 0.01 0.1% 9.96 5 9.97 4 7.90
2015-11-23 2845 952576 348 9484775 10.00 10.00 9.92 9.95 0.01 -0.1% 9.95 28 9.96 1 7.90
2015-11-24 2845 1811463 413 17390520 9.62 9.62 9.56 9.91 0.07 -0.4% 9.60 97 9.62 44 7.63
2015-11-25 2845 1072892 491 10644017 9.94 9.98 9.90 9.91 0.00 0% 9.91 230 9.92 16 7.87
2015-11-26 2845 648035 274 6449961 9.92 9.99 9.92 9.93 0.02 0.2% 9.93 54 9.94 1 7.88
2015-11-27 2845 1029721 311 10231299 9.93 9.97 9.92 9.92 0.01 -0.1% 9.92 116 9.93 40 7.87
2015-11-30 2845 3227187 797 31734557 9.92 9.92 9.80 9.81 0.11 -1.11% 9.81 29 9.83 4 7.79
2015-12-01 2845 741549 316 7305354 9.85 9.90 9.81 9.86 0.05 0.51% 9.86 225 9.88 10 7.83
2015-12-02 2845 950705 434 9393200 9.87 9.92 9.85 9.87 0.01 0.1% 9.87 45 9.88 6 7.83
2015-12-03 2845 918945 417 9078554 9.87 9.92 9.85 9.88 0.01 0.1% 9.88 89 9.89 7 7.84
2015-12-04 2845 862159 433 8492850 9.88 9.88 9.83 9.86 0.02 -0.2% 9.86 125 9.87 25 7.83
2015-12-07 2845 1261640 487 12451206 9.86 9.92 9.85 9.88 0.02 0.2% 9.87 71 9.88 72 7.84
2015-12-08 2845 2172095 716 21331063 9.88 9.88 9.79 9.82 0.06 -0.61% 9.82 28 9.83 54 7.79
2015-12-09 2845 3294327 818 32076734 9.82 9.82 9.70 9.72 0.10 -1.02% 9.71 68 9.72 11 7.71
2015-12-10 2845 3016618 901 29022024 9.70 9.70 9.58 9.61 0.11 -1.13% 9.61 164 9.66 15 7.63
2015-12-11 2845 1615891 555 15517054 9.60 9.63 9.59 9.60 0.01 -0.1% 9.59 219 9.60 17 7.62
2015-12-14 2845 1027401 423 9821931 9.55 9.62 9.50 9.58 0.02 -0.21% 9.58 39 9.59 1 7.60
2015-12-15 2845 1348821 437 12883267 9.60 9.62 9.52 9.53 0.05 -0.52% 9.53 183 9.56 7 7.56
2015-12-16 2845 1432108 409 13685326 9.53 9.60 9.53 9.56 0.03 0.31% 9.56 160 9.58 46 7.59
2015-12-17 2845 1387262 523 13389540 9.57 9.69 9.57 9.69 0.13 1.36% 9.68 3 9.69 103 7.69
2015-12-18 2845 1811463 413 17390520 9.62 9.62 9.56 9.62 0.07 -0.72% 9.60 97 9.62 44 7.63
2015-12-21 2845 1447086 517 13922938 9.60 9.69 9.55 9.62 0.00 0% 9.62 151 9.65 20 7.63
2015-12-22 2845 1711025 514 16481385 9.62 9.67 9.60 9.60 0.02 -0.21% 9.60 14 9.61 2 7.62
2015-12-23 2845 1316340 499 12777823 9.67 9.75 9.64 9.71 0.11 1.15% 9.71 12 9.72 19 7.71
2015-12-24 2845 2020049 475 19817240 9.75 9.84 9.75 9.82 0.11 1.13% 9.82 123 9.83 91 7.79
2015-12-25 2845 1288067 234 12690816 9.82 9.88 9.78 9.83 0.01 0.1% 9.83 4 9.85 55 7.80
2015-12-28 2845 774352 364 7622822 9.89 9.89 9.83 9.84 0.01 0.1% 9.84 14 9.85 2 7.81
2015-12-29 2845 1114114 311 10919279 9.84 9.84 9.78 9.81 0.03 -0.3% 9.80 82 9.81 28 7.79
2015-12-30 2845 711439 270 6984323 9.83 9.86 9.80 9.86 0.05 0.51% 9.83 1 9.86 1 7.83
2015-12-31 2845 789508 265 7745789 9.83 9.84 9.79 9.79 0.07 -0.71% 9.79 124 9.80 36 7.77