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　　　9.73
0
0%		9.61
-0.12
-1.23%		9.61
0
0%		9.48
-0.13
-1.35%		9.48
0
0%		 　9.32
-0.16
-1.69%		9.32
0
0%		9.30
-0.02
-0.21%		9.23
-0.07
-0.75%		9.16
-0.07
-0.76%		 　9.21
0.05
0.55%		9.20
-0.01
-0.11%		9.07
-0.13
-1.41%		8.96
-0.11
-1.21%		8.94
-0.02
-0.22%		 　9.08
0.14
1.57%		9.05
-0.03
-0.33%		9.06
0.01
0.11%		9.06
0
0%		9.28
0.22
2.43%		9.39
0.11
1.19%		 9.26
2 月　9.30
-0.09
-0.96%		9.21
-0.09
-0.97%		 　　　　　　　　　　9.16
-0.05
-0.54%		9.42
0.26
2.84%		9.39
-0.03
-0.32%		9.40
0.01
0.11%		9.40
0
0%		 　9.43
0.03
0.32%		9.41
-0.02
-0.21%		9.35
-0.06
-0.64%		9.44
0.09
0.96%		9.44
0
0%		 9.39
3 月9.48
0.04
0.42%		9.59
0.11
1.16%		9.71
0.12
1.25%		9.78
0.07
0.72%		 　9.79
0.01
0.1%		9.75
-0.04
-0.41%		9.71
-0.04
-0.41%		9.77
0.06
0.62%		9.74
-0.03
-0.31%		 　9.77
0.03
0.31%		9.64
-0.13
-1.33%		9.81
0.17
1.76%		9.80
-0.01
-0.1%		9.78
-0.02
-0.2%		 　9.80
0.02
0.2%		9.79
-0.01
-0.1%		9.80
0.01
0.1%		9.79
-0.01
-0.1%		9.78
-0.01
-0.1%		 　9.69
-0.09
-0.92%		9.60
-0.09
-0.93%		9.59
-0.01
-0.1%		9.53
-0.06
-0.63%		9.72
4 月9.52
-0.01
-0.1%		 　　　9.52
0
0%		9.49
-0.03
-0.32%		9.50
0.01
0.11%		 　9.48
-0.02
-0.21%		9.45
-0.03
-0.32%		9.47
0.02
0.21%		9.57
0.1
1.06%		9.51
-0.06
-0.63%		 　9.49
-0.02
-0.21%		9.49
0
0%		9.44
-0.05
-0.53%		9.43
-0.01
-0.11%		9.43
0
0%		 　9.42
-0.01
-0.11%		9.40
-0.02
-0.21%		9.39
-0.01
-0.11%		9.36
-0.03
-0.32%		9.37
0.01
0.11%		 9.45
5 月　　9.29
-0.08
-0.85%		9.20
-0.09
-0.97%		9.17
-0.03
-0.33%		9.14
-0.03
-0.33%		 　9.09
-0.05
-0.55%		9.14
0.05
0.55%		9.12
-0.02
-0.22%		9.08
-0.04
-0.44%		9.01
-0.07
-0.77%		 　9.04
0.03
0.33%		9.06
0.02
0.22%		9.01
-0.05
-0.55%		9.05
0.04
0.44%		9.09
0.04
0.44%		 　9.17
0.08
0.88%		9.12
-0.05
-0.55%		9.19
0.07
0.77%		9.24
0.05
0.54%		9.24
0
0%		 　9.24
0
0%		9.20
-0.04
-0.43%		9.14
6 月9.27
0.07
0.76%		9.24
-0.03
-0.32%		9.25
0.01
0.11%		9.25
0
0%		 9.27
0.02
0.22%		9.27
0
0%		9.28
0.01
0.11%		 　　　9.19
-0.09
-0.97%		9.21
0.02
0.22%		9.21
0
0%		9.18
-0.03
-0.33%		9.12
-0.06
-0.65%		 　9.19
0.07
0.77%		9.23
0.04
0.44%		9.26
0.03
0.33%		9.25
-0.01
-0.11%		9.11
-0.14
-1.51%		 　9.10
-0.01
-0.11%		9.10
0
0%		9.14
0.04
0.44%		9.14
0
0%		 9.2
7 月9.17
0.03
0.33%		 　9.18
0.01
0.11%		 9.13
-0.05
-0.54%		9.11
-0.02
-0.22%		 　　9.17
0.06
0.66%		9.14
-0.03
-0.33%		9.20
0.06
0.66%		9.23
0.03
0.33%		9.36
0.13
1.41%		 　9.34
-0.02
-0.21%		9.38
0.04
0.43%		9.35
-0.03
-0.32%		9.36
0.01
0.11%		9.35
-0.01
-0.11%		 　9.34
-0.01
-0.11%		9.33
-0.01
-0.11%		9.31
-0.02
-0.21%		9.32
0.01
0.11%		9.31
-0.01
-0.11%		 9.27
8 月9.33
0.02
0.21%		9.36
0.03
0.32%		9.33
-0.03
-0.32%		9.31
-0.02
-0.21%		9.32
0.01
0.11%		 　9.37
0.05
0.54%		9.43
0.06
0.64%		9.57
0.14
1.48%		9.56
-0.01
-0.1%		9.56
0
0%		 　9.62
0.06
0.63%		9.61
-0.01
-0.1%		9.62
0.01
0.1%		9.59
-0.03
-0.31%		9.51
-0.08
-0.83%		 　9.46
-0.05
-0.53%		9.49
0.03
0.32%		9.49
0
0%		9.58
0.09
0.95%		9.60
0.02
0.21%		 　9.57
-0.03
-0.31%		9.56
-0.01
-0.1%		9.52
-0.04
-0.42%		9.5
9 月8.95
-0.57
-5.99%		8.97
0.02
0.22%		 　9.00
0.03
0.33%		9.08
0.08
0.89%		9.14
0.06
0.66%		9.14
0
0%		9.10
-0.04
-0.44%		9.04
-0.06
-0.66%		 9.02
-0.02
-0.22%		8.96
-0.06
-0.67%		9.02
0.06
0.67%		 　　　9.02
0
0%		9.08
0.06
0.67%		9.05
-0.03
-0.33%		9.03
-0.02
-0.22%		9.05
0.02
0.22%		 　9.01
-0.04
-0.44%		 　9.02
0.01
0.11%		8.96
-0.06
-0.67%		 9.03
10 月　　8.95
-0.01
-0.11%		8.99
0.04
0.45%		8.99
0
0%		8.97
-0.02
-0.22%		8.94
-0.03
-0.33%		 　　8.95
0.01
0.11%		8.93
-0.02
-0.22%		8.94
0.01
0.11%		8.92
-0.02
-0.22%		 　8.88
-0.04
-0.45%		8.89
0.01
0.11%		8.94
0.05
0.56%		8.95
0.01
0.11%		9.05
0.1
1.12%		 　9.03
-0.02
-0.22%		9.00
-0.03
-0.33%		8.99
-0.01
-0.11%		8.99
0
0%		9.00
0.01
0.11%		 8.98
-0.02
-0.22%		8.96
11 月9.01
0.03
0.33%		8.97
-0.04
-0.44%		8.95
-0.02
-0.22%		8.98
0.03
0.34%		 　8.99
0.01
0.11%		9.00
0.01
0.11%		8.84
-0.16
-1.78%		8.98
0.14
1.58%		8.99
0.01
0.11%		 　9.00
0.01
0.11%		9.02
0.02
0.22%		9.02
0
0%		9.00
-0.02
-0.22%		9.03
0.03
0.33%		 　9.06
0.03
0.33%		9.06
0
0%		9.06
0
0%		9.07
0.01
0.11%		9.14
0.07
0.77%		 　9.16
0.02
0.22%		9.13
-0.03
-0.33%		9.06
-0.07
-0.77%		 9.03
12 月9.10
0.04
0.44%		9.10
0
0%		 　9.07
-0.03
-0.33%		9.06
-0.01
-0.11%		9.12
0.06
0.66%		9.18
0.06
0.66%		9.15
-0.03
-0.33%		 　9.12
-0.03
-0.33%		9.15
0.03
0.33%		9.14
-0.01
-0.11%		9.14
0
0%		9.13
-0.01
-0.11%		 　9.13
0
0%		9.08
-0.05
-0.55%		9.08
0
0%		9.04
-0.04
-0.44%		9.04
0
0%		 　9.06
0.02
0.22%		9.05
-0.01
-0.11%		9.07
0.02
0.22%		9.06
-0.01
-0.11%		9.10
0.04
0.44%		　9.1

說明:最高漲幅:2.84%最低跌幅:-5.99% 最高價:9.81最低價:8.84平均價:9.25,灰色底表示週末,漲127天(5.67)元,跌141天(-6.33)元,平盤35天
3%=1,2%=5,1%=37,0%=119,-0%=1,-1%=4,-2%=41,-3%=95,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2016-01-04 2845 1151242 346 11200551 9.74 9.80 9.70 9.73 0.06 0% 9.71 1 9.73 27 7.72
2016-01-05 2845 1483554 473 14334416 9.66 9.71 9.60 9.61 0.12 -1.23% 9.61 65 9.64 1 7.63
2016-01-06 2845 1325036 431 12735606 9.65 9.67 9.59 9.61 0.00 0% 9.60 21 9.61 9 7.63
2016-01-07 2845 3843444 797 36599160 9.58 9.59 9.48 9.48 0.13 -1.35% 9.48 142 9.50 36 7.52
2016-01-08 2845 1866320 530 17683021 9.44 9.57 9.44 9.48 0.00 0% 9.48 8 9.49 65 7.52
2016-01-11 2845 3175992 747 29683618 9.48 9.48 9.30 9.32 0.16 -1.69% 9.31 50 9.32 47 7.40
2016-01-12 2845 1430027 348 13353525 9.32 9.40 9.32 9.32 0.00 0% 9.32 180 9.35 7 7.40
2016-01-13 2845 1779753 462 16593142 9.33 9.37 9.29 9.30 0.02 -0.21% 9.30 68 9.31 20 7.38
2016-01-14 2845 1500579 342 13874963 9.30 9.30 9.20 9.23 0.07 -0.75% 9.23 104 9.25 19 7.33
2016-01-15 2845 2369219 574 21783676 9.25 9.25 9.15 9.16 0.07 -0.76% 9.16 2 9.18 2 7.27
2016-01-18 2845 1196507 358 10946249 9.10 9.24 9.04 9.21 0.05 0.55% 9.21 3 9.22 12 7.31
2016-01-19 2845 1351975 340 12416428 9.21 9.23 9.12 9.20 0.01 -0.11% 9.20 14 9.21 5 7.30
2016-01-20 2845 2384725 447 21781832 9.16 9.21 9.06 9.07 0.13 -1.41% 9.06 175 9.07 21 7.20
2016-01-21 2845 4296187 784 38667663 9.07 9.09 8.96 8.96 0.11 -1.21% 8.96 74 8.97 56 7.11
2016-01-22 2845 3120970 604 27922975 9.00 9.00 8.89 8.94 0.02 -0.22% 8.93 34 8.94 13 7.10
2016-01-25 2845 2194829 591 19900436 9.00 9.15 8.96 9.08 0.14 1.57% 9.08 24 9.09 200 7.21
2016-01-26 2845 1121658 392 10162937 9.10 9.10 9.05 9.05 0.03 -0.33% 9.05 4 9.06 200 7.18
2016-01-27 2845 1309047 539 11868029 9.15 9.15 9.00 9.06 0.01 0.11% 9.04 4 9.06 44 7.19
2016-01-28 2845 1128721 482 10254582 9.06 9.14 9.04 9.06 0.00 0% 9.06 26 9.07 60 7.19
2016-01-29 2845 3855414 1008 35479533 9.10 9.48 9.06 9.28 0.22 2.43% 9.28 54 9.30 37 7.37
2016-01-30 2845 1785707 713 16736871 9.35 9.40 9.34 9.39 0.11 1.19% 9.38 25 9.39 106 7.45
2016-02-02 2845 1836753 658 17131100 9.35 9.38 9.29 9.30 0.06 -0.96% 9.30 91 9.34 57 7.38
2016-02-03 2845 1630233 667 15019127 9.22 9.25 9.19 9.21 0.09 -0.97% 9.21 16 9.22 132 7.31
2016-02-15 2845 1342305 384 12303455 9.16 9.20 9.14 9.16 0.05 -0.54% 9.15 37 9.17 56 7.27
2016-02-16 2845 2398973 642 22458620 9.17 9.42 9.17 9.42 0.26 2.84% 9.40 13 9.42 84 7.48
2016-02-17 2845 848903 432 7967278 9.42 9.42 9.31 9.39 0.03 -0.32% 9.37 11 9.39 165 7.45
2016-02-18 2845 2688209 615 25346494 9.40 9.47 9.39 9.40 0.01 0.11% 9.40 95 9.42 185 7.46
2016-02-19 2845 902424 258 8494165 9.41 9.44 9.38 9.40 0.00 0% 9.39 35 9.40 23 7.46
2016-02-22 2845 2699369 483 25455696 9.41 9.45 9.40 9.43 0.03 0.32% 9.42 14 9.43 283 7.48
2016-02-23 2845 1337123 310 12601456 9.44 9.45 9.41 9.41 0.02 -0.21% 9.41 59 9.42 294 7.47
2016-02-24 2845 1641990 439 15407891 9.40 9.41 9.35 9.35 0.06 -0.64% 9.35 58 9.37 111 7.42
2016-02-25 2845 3543549 498 33310061 9.36 9.44 9.35 9.44 0.09 0.96% 9.40 40 9.44 29 7.49
2016-02-26 2845 3052536 624 28743749 9.45 9.49 9.38 9.44 0.00 0% 9.42 94 9.44 180 7.49
2016-03-01 2845 2794727 886 26385384 9.45 9.48 9.41 9.48 0.04 0.42% 9.47 1 9.48 96 7.52
2016-03-02 2845 3478787 640 33264961 9.50 9.64 9.50 9.59 0.11 1.16% 9.58 41 9.59 111 7.61
2016-03-03 2845 3173727 695 30738815 9.60 9.73 9.60 9.71 0.12 1.25% 9.70 28 9.71 25 7.71
2016-03-04 2845 2337874 832 22805622 9.70 9.79 9.69 9.78 0.07 0.72% 9.77 5 9.78 46 7.76
2016-03-07 2845 2915574 656 28613733 9.80 9.86 9.78 9.79 0.01 0.1% 9.79 2 9.80 18 7.77
2016-03-08 2845 1911882 512 18581631 9.79 9.79 9.67 9.75 0.04 -0.41% 9.75 19 9.77 49 7.74
2016-03-09 2845 1049151 278 10182615 9.74 9.74 9.68 9.71 0.04 -0.41% 9.70 95 9.71 17 7.71
2016-03-10 2845 993526 289 9687081 9.71 9.78 9.70 9.77 0.06 0.62% 9.76 18 9.77 5 7.75
2016-03-11 2845 1394112 401 13569942 9.75 9.77 9.70 9.74 0.03 -0.31% 9.74 24 9.75 15 7.73
2016-03-14 2845 1878209 449 18386317 9.76 9.82 9.76 9.77 0.03 0.31% 9.77 82 9.78 10 7.75
2016-03-15 2845 2366090 602 22979096 9.78 9.78 9.64 9.64 0.13 -1.33% 9.63 54 9.64 7 7.65
2016-03-16 2845 1754441 554 17113330 9.65 9.82 9.65 9.81 0.17 1.76% 9.80 2 9.81 30 7.79
2016-03-17 2845 1419069 435 13937623 9.80 9.86 9.78 9.80 0.01 -0.1% 9.78 1 9.80 24 7.78
2016-03-18 2845 2643595 624 25922732 9.83 9.83 9.77 9.78 0.02 -0.2% 9.78 16 9.81 11 7.76
2016-03-21 2845 1081828 252 10587693 9.79 9.83 9.72 9.80 0.02 0.2% 9.78 23 9.80 111 7.78
2016-03-22 2845 1353576 411 13260863 9.80 9.85 9.76 9.79 0.01 -0.1% 9.78 25 9.79 41 7.77
2016-03-23 2845 1164773 308 11431707 9.79 9.84 9.76 9.80 0.01 0.1% 9.80 101 9.81 23 7.78
2016-03-24 2845 1145062 230 11198105 9.76 9.82 9.75 9.79 0.01 -0.1% 9.78 10 9.79 11 7.77
2016-03-25 2845 1679667 360 16395617 9.80 9.82 9.71 9.78 0.01 -0.1% 9.77 3 9.78 51 7.76
2016-03-28 2845 1509004 426 14637323 9.77 9.77 9.67 9.69 0.09 -0.92% 9.68 14 9.69 49 7.69
2016-03-29 2845 1508367 601 14535253 9.69 9.70 9.57 9.60 0.09 -0.93% 9.60 36 9.61 34 7.62
2016-03-30 2845 2485579 571 23863436 9.66 9.66 9.58 9.59 0.01 -0.1% 9.58 139 9.59 26 7.61
2016-03-31 2845 2073926 552 19846123 9.62 9.63 9.53 9.53 0.06 -0.63% 9.53 150 9.57 45 7.39
2016-04-01 2845 1764122 375 16760566 9.54 9.54 9.46 9.52 0.01 -0.1% 9.51 20 9.52 20 7.38
2016-04-06 2845 1751925 560 16617238 9.51 9.53 9.46 9.52 0.00 0% 9.50 5 9.52 6 7.38
2016-04-07 2845 1637466 315 15513386 9.49 9.50 9.45 9.49 0.03 -0.32% 9.48 15 9.49 20 7.36
2016-04-08 2845 1205980 284 11421834 9.44 9.55 9.44 9.50 0.01 0.11% 9.48 2 9.50 5 7.36
2016-04-11 2845 1546891 258 14630308 9.50 9.50 9.44 9.48 0.02 -0.21% 9.48 80 9.49 38 7.35
2016-04-12 2845 1406302 294 13274833 9.48 9.48 9.39 9.45 0.03 -0.32% 9.43 5 9.45 18 7.33
2016-04-13 2845 1165764 288 11038874 9.45 9.51 9.43 9.47 0.02 0.21% 9.46 28 9.47 9 7.34
2016-04-14 2845 1334195 369 12691577 9.52 9.57 9.47 9.57 0.10 1.06% 9.55 2 9.57 31 7.42
2016-04-15 2845 577579 234 5502951 9.54 9.56 9.49 9.51 0.06 -0.63% 9.51 19 9.53 40 7.37
2016-04-18 2845 940924 203 8943297 9.51 9.55 9.48 9.49 0.02 -0.21% 9.49 23 9.50 1 7.36
2016-04-19 2845 1060006 261 10045163 9.50 9.52 9.45 9.49 0.00 0% 9.47 73 9.49 6 7.36
2016-04-20 2845 1403686 402 13279613 9.50 9.55 9.41 9.44 0.05 -0.53% 9.43 1 9.44 6 7.32
2016-04-21 2845 865872 197 8169159 9.44 9.49 9.41 9.43 0.01 -0.11% 9.43 39 9.44 7 7.31
2016-04-22 2845 1768601 262 16664948 9.40 9.50 9.39 9.43 0.00 0% 9.43 47 9.44 5 7.31
2016-04-25 2845 740776 220 6985496 9.43 9.49 9.40 9.42 0.01 -0.11% 9.42 15 9.43 11 7.30
2016-04-26 2845 1075985 297 10120245 9.40 9.42 9.40 9.40 0.02 -0.21% 9.40 172 9.41 1 7.29
2016-04-27 2845 1647113 389 15456176 9.40 9.43 9.36 9.39 0.01 -0.11% 9.38 58 9.39 34 7.28
2016-04-28 2845 1167919 320 10949542 9.39 9.40 9.36 9.36 0.03 -0.32% 9.36 261 9.37 1 7.26
2016-04-29 2845 1446807 417 13496830 9.40 9.40 9.28 9.37 0.01 0.11% 9.37 6 9.38 25 7.26
2016-05-03 2845 1992636 570 18521496 9.35 9.35 9.28 9.29 0.08 -0.85% 9.29 22 9.30 169 7.20
2016-05-04 2845 2316931 518 21415661 9.28 9.28 9.20 9.20 0.09 -0.97% 9.20 149 9.23 6 7.13
2016-05-05 2845 1667015 388 15272832 9.20 9.21 9.14 9.17 0.03 -0.33% 9.17 9 9.18 15 7.11
2016-05-06 2845 1576630 322 14406848 9.17 9.18 9.12 9.14 0.03 -0.33% 9.13 127 9.14 12 7.09
2016-05-09 2845 1687679 333 15359132 9.12 9.13 9.07 9.09 0.05 -0.55% 9.09 5 9.10 85 7.05
2016-05-10 2845 927148 359 8455808 9.09 9.18 9.08 9.14 0.05 0.55% 9.14 1 9.16 6 7.09
2016-05-11 2845 695479 318 6355705 9.16 9.17 9.12 9.12 0.02 -0.22% 9.12 3 9.14 1 7.07
2016-05-12 2845 620180 208 5642310 9.10 9.13 9.08 9.08 0.04 -0.44% 9.08 50 9.09 15 7.04
2016-05-13 2845 2361483 688 21326297 9.10 9.10 9.00 9.01 0.07 -0.77% 9.01 30 9.02 113 6.98
2016-05-16 2845 1219391 330 10976005 9.01 9.04 8.98 9.04 0.03 0.33% 9.01 6 9.04 70 7.41
2016-05-17 2845 984190 325 8885279 9.04 9.09 8.98 9.06 0.02 0.22% 9.06 17 9.09 31 7.43
2016-05-18 2845 1381956 438 12451172 9.04 9.05 8.98 9.01 0.05 -0.55% 9.01 111 9.04 2 7.39
2016-05-19 2845 1197623 360 10799030 9.01 9.07 8.99 9.05 0.04 0.44% 9.02 5 9.05 15 7.42
2016-05-20 2845 1015065 314 9206880 9.05 9.10 9.02 9.09 0.04 0.44% 9.08 18 9.09 48 7.45
2016-05-23 2845 1307238 404 11929451 9.07 9.17 9.04 9.17 0.08 0.88% 9.16 6 9.17 52 7.52
2016-05-24 2845 761775 166 6968775 9.18 9.18 9.11 9.12 0.05 -0.55% 9.12 25 9.14 2 7.48
2016-05-25 2845 704967 252 6470875 9.18 9.20 9.13 9.19 0.07 0.77% 9.19 5 9.20 76 7.53
2016-05-26 2845 1001744 440 9243503 9.19 9.26 9.18 9.24 0.05 0.54% 9.22 16 9.25 92 7.57
2016-05-27 2845 1153121 339 10652905 9.19 9.27 9.19 9.24 0.00 0% 9.24 26 9.26 10 7.57
2016-05-30 2845 969792 263 8970341 9.26 9.28 9.23 9.24 0.00 0% 9.24 74 9.27 18 7.57
2016-05-31 2845 1851064 653 17011818 9.23 9.30 9.15 9.20 0.04 -0.43% 9.20 28 9.21 29 7.54
2016-06-01 2845 867887 238 8009616 9.17 9.27 9.17 9.27 0.07 0.76% 9.25 1 9.27 46 7.60
2016-06-02 2845 456949 205 4228857 9.26 9.28 9.23 9.24 0.03 -0.32% 9.24 5 9.25 17 7.57
2016-06-03 2845 1083171 171 10000140 9.24 9.25 9.22 9.25 0.01 0.11% 9.22 217 9.25 22 7.58
2016-06-04 2845 362715 83 3351045 9.22 9.25 9.22 9.25 0.00 0% 9.24 16 9.25 2 7.58
2016-06-06 2845 821302 244 7600223 9.22 9.28 9.20 9.27 0.02 0.22% 9.26 1 9.27 77 7.60
2016-06-07 2845 1397797 464 12939488 9.25 9.28 9.23 9.27 0.00 0% 9.26 4 9.27 62 7.60
2016-06-08 2845 995460 554 9226821 9.27 9.29 9.25 9.28 0.01 0.11% 9.26 22 9.28 5 7.61
2016-06-13 2845 727142 327 6690118 9.25 9.26 9.18 9.19 0.09 -0.97% 9.18 75 9.19 13 7.53
2016-06-14 2845 493060 360 4522968 9.17 9.22 9.16 9.21 0.02 0.22% 9.21 7 9.22 22 7.55
2016-06-15 2845 561343 174 5172615 9.21 9.25 9.19 9.21 0.00 0% 9.21 20 9.23 14 7.55
2016-06-16 2845 606025 179 5573392 9.21 9.23 9.18 9.18 0.03 -0.33% 9.18 116 9.20 21 7.52
2016-06-17 2845 1343869 478 12316976 9.19 9.22 9.12 9.12 0.06 -0.65% 9.12 145 9.19 12 7.48
2016-06-20 2845 772861 197 7103180 9.16 9.24 9.16 9.19 0.07 0.77% 9.18 112 9.19 31 7.53
2016-06-21 2845 1975697 358 18166975 9.19 9.28 9.16 9.23 0.04 0.44% 9.21 9 9.23 23 7.57
2016-06-22 2845 740208 263 6846125 9.27 9.27 9.20 9.26 0.03 0.33% 9.25 42 9.26 53 7.59
2016-06-23 2845 689846 266 6380203 9.21 9.28 9.21 9.25 0.01 -0.11% 9.25 24 9.26 20 7.58
2016-06-24 2845 1823566 556 16709278 9.25 9.28 9.10 9.11 0.14 -1.51% 9.11 126 9.12 13 7.47
2016-06-27 2845 789960 317 7182378 9.10 9.13 9.03 9.10 0.01 -0.11% 9.10 11 9.11 17 7.46
2016-06-28 2845 1429591 313 13004038 9.10 9.13 9.06 9.10 0.00 0% 9.10 20 9.11 10 7.46
2016-06-29 2845 770727 220 7043424 9.10 9.17 9.10 9.14 0.04 0.44% 9.14 10 9.15 12 7.49
2016-06-30 2845 1457654 374 13328953 9.16 9.18 9.13 9.14 0.00 0% 9.13 98 9.14 7 7.49
2016-07-01 2845 798592 245 7322361 9.15 9.19 9.14 9.17 0.03 0.33% 9.16 72 9.17 34 7.52
2016-07-04 2845 962480 258 8837604 9.16 9.20 9.15 9.18 0.01 0.11% 9.17 326 9.18 1 7.52
2016-07-06 2845 1171089 534 10697066 9.17 9.18 9.11 9.13 0.06 -0.54% 9.12 25 9.13 14 7.48
2016-07-07 2845 1363250 638 12425533 9.10 9.15 9.10 9.11 0.02 -0.22% 9.11 274 9.12 12 7.47
2016-07-11 2845 1324287 387 12126492 9.20 9.20 9.14 9.17 0.06 0.66% 9.17 16 9.18 76 7.52
2016-07-12 2845 1576609 467 14469161 9.17 9.21 9.14 9.14 0.03 -0.33% 9.14 8 9.17 12 7.49
2016-07-13 2845 2833274 788 26001099 9.17 9.21 9.15 9.20 0.06 0.66% 9.19 10 9.20 34 7.54
2016-07-14 2845 1829894 537 16865797 9.20 9.24 9.18 9.23 0.03 0.33% 9.23 10 9.24 90 7.57
2016-07-15 2845 3210614 972 29925363 9.23 9.39 9.23 9.36 0.13 1.41% 9.36 25 9.37 22 7.67
2016-07-18 2845 2307480 558 21571804 9.37 9.37 9.33 9.34 0.02 -0.21% 9.33 54 9.34 225 7.66
2016-07-19 2845 2717218 749 25449901 9.35 9.38 9.34 9.38 0.04 0.43% 9.37 15 9.38 206 7.69
2016-07-20 2845 2969578 527 27815962 9.36 9.41 9.34 9.35 0.03 -0.32% 9.35 86 9.36 319 7.66
2016-07-21 2845 2866224 578 26876886 9.35 9.41 9.35 9.36 0.01 0.11% 9.36 19 9.37 97 7.67
2016-07-22 2845 2911700 447 27228739 9.38 9.38 9.33 9.35 0.01 -0.11% 9.34 194 9.35 420 7.66
2016-07-25 2845 2008558 311 18763889 9.35 9.38 9.32 9.34 0.01 -0.11% 9.33 117 9.34 2 7.66
2016-07-26 2845 657838 195 6140456 9.35 9.35 9.32 9.33 0.01 -0.11% 9.33 8 9.34 9 7.65
2016-07-27 2845 2186777 717 20376989 9.34 9.35 9.30 9.31 0.02 -0.21% 9.31 19 9.32 181 7.63
2016-07-28 2845 1802970 563 16793071 9.31 9.33 9.30 9.32 0.01 0.11% 9.31 12 9.32 94 7.64
2016-07-29 2845 2445945 537 22836265 9.37 9.37 9.31 9.31 0.01 -0.11% 9.31 31 9.32 21 7.63
2016-08-01 2845 1643021 477 15332132 9.32 9.35 9.32 9.33 0.02 0.21% 9.33 24 9.34 522 7.65
2016-08-02 2845 3819825 537 35724534 9.34 9.38 9.31 9.36 0.03 0.32% 9.36 25 9.37 397 7.67
2016-08-03 2845 1258842 395 11751234 9.34 9.36 9.31 9.33 0.03 -0.32% 9.33 47 9.34 18 7.65
2016-08-04 2845 1943154 569 18105957 9.33 9.35 9.30 9.31 0.02 -0.21% 9.31 78 9.33 740 7.63
2016-08-05 2845 2568077 358 23948034 9.31 9.35 9.30 9.32 0.01 0.11% 9.32 217 9.33 931 7.64
2016-08-08 2845 2000451 383 18724537 9.35 9.38 9.35 9.37 0.05 0.54% 9.37 53 9.38 107 7.68
2016-08-09 2845 2701062 643 25390544 9.37 9.45 9.37 9.43 0.06 0.64% 9.43 183 9.44 38 7.73
2016-08-10 2845 4731175 1091 45081318 9.44 9.64 9.44 9.57 0.14 1.48% 9.57 221 9.58 4 7.84
2016-08-11 2845 3727876 736 35623670 9.59 9.61 9.50 9.56 0.01 -0.1% 9.55 1 9.56 23 7.84
2016-08-12 2845 2709318 563 25905007 9.55 9.59 9.54 9.56 0.00 0% 9.55 104 9.56 22 7.84
2016-08-15 2845 2318182 645 22239838 9.57 9.62 9.56 9.62 0.06 0.63% 9.59 15 9.62 432 7.89
2016-08-16 2845 1970111 636 18918632 9.62 9.65 9.57 9.61 0.01 -0.1% 9.60 1 9.61 138 7.88
2016-08-17 2845 1783574 778 17122227 9.61 9.62 9.57 9.62 0.01 0.1% 9.61 20 9.62 26 7.89
2016-08-18 2845 1954316 493 18749998 9.55 9.62 9.55 9.59 0.03 -0.31% 9.59 23 9.60 314 7.86
2016-08-19 2845 2878390 571 27500982 9.60 9.60 9.51 9.51 0.08 -0.83% 9.51 18 9.53 165 7.80
2016-08-22 2845 2372832 572 22451860 9.51 9.51 9.44 9.46 0.05 -0.53% 9.46 44 9.47 194 7.75
2016-08-23 2845 1175423 454 11163374 9.45 9.54 9.44 9.49 0.03 0.32% 9.49 216 9.50 1 7.78
2016-08-24 2845 1477544 394 14043861 9.50 9.52 9.49 9.49 0.00 0% 9.49 420 9.50 28 7.78
2016-08-25 2845 2489850 760 23781648 9.50 9.60 9.50 9.58 0.09 0.95% 9.58 32 9.59 14 7.85
2016-08-26 2845 1677040 399 16078129 9.59 9.60 9.52 9.60 0.02 0.21% 9.59 59 9.60 371 7.87
2016-08-29 2845 3832256 676 36625326 9.60 9.61 9.52 9.57 0.03 -0.31% 9.57 230 9.58 257 7.84
2016-08-30 2845 3943051 710 37683700 9.58 9.59 9.53 9.56 0.01 -0.1% 9.56 65 9.57 198 7.84
2016-08-31 2845 8316804 1406 79342199 9.56 9.58 9.52 9.52 0.04 -0.42% 9.52 309 9.53 11 8.21
2016-09-01 2845 5607785 1090 50320896 8.99 9.01 8.94 8.95 0.00 -5.99% 8.95 192 8.96 3 7.72
2016-09-02 2845 1856871 398 16627663 8.96 8.98 8.94 8.97 0.02 0.22% 8.97 36 8.98 40 7.73
2016-09-05 2845 1642578 300 14777412 8.97 9.02 8.97 9.00 0.03 0.33% 9.00 31 9.01 82 7.76
2016-09-06 2845 2009892 581 18160835 9.02 9.08 9.00 9.08 0.08 0.89% 9.06 1 9.08 154 7.83
2016-09-07 2845 2525858 608 23018168 9.08 9.16 9.05 9.14 0.06 0.66% 9.13 24 9.14 39 7.88
2016-09-08 2845 1309870 430 11953365 9.14 9.16 9.10 9.14 0.00 0% 9.12 32 9.14 116 7.88
2016-09-09 2845 1136900 411 10328008 9.12 9.12 9.06 9.10 0.04 -0.44% 9.08 7 9.10 29 7.84
2016-09-10 2845 719727 147 6506937 9.01 9.06 9.01 9.04 0.06 -0.66% 9.04 17 9.05 44 7.79
2016-09-12 2845 895400 234 8078873 9.04 9.04 9.01 9.02 0.02 -0.22% 9.02 21 9.03 8 7.78
2016-09-13 2845 2111797 631 18963014 9.02 9.02 8.95 8.96 0.06 -0.67% 8.96 223 8.99 27 7.72
2016-09-14 2845 1608443 316 14445982 8.96 9.02 8.95 9.02 0.06 0.67% 8.98 47 9.02 27 7.78
2016-09-19 2845 2342883 502 21142338 9.00 9.10 9.00 9.02 0.00 0% 9.02 27 9.03 49 7.78
2016-09-20 2845 1507113 362 13625041 9.02 9.09 9.00 9.08 0.06 0.67% 9.04 11 9.08 61 7.83
2016-09-21 2845 2387140 1123 21569386 9.02 9.07 8.99 9.05 0.03 -0.33% 9.05 283 9.06 1 7.80
2016-09-22 2845 1015329 463 9185828 9.07 9.09 9.02 9.03 0.02 -0.22% 9.02 37 9.03 17 7.78
2016-09-23 2845 919419 359 8300954 9.01 9.06 9.00 9.05 0.02 0.22% 9.03 3 9.05 26 7.80
2016-09-26 2845 758089 219 6827356 9.02 9.02 9.00 9.01 0.04 -0.44% 9.00 236 9.01 166 7.77
2016-09-29 2845 1823499 582 16407574 9.01 9.02 8.97 9.02 0.01 0.11% 9.01 3 9.02 40 7.78
2016-09-30 2845 2142090 1048 19206148 8.98 9.00 8.95 8.96 0.06 -0.67% 8.96 67 8.97 28 7.72
2016-10-03 2845 2334339 866 20881560 8.94 8.96 8.93 8.95 0.01 -0.11% 8.95 246 8.96 88 7.72
2016-10-04 2845 1433753 616 12819915 8.95 8.99 8.92 8.99 0.04 0.45% 8.97 1 8.99 17 7.75
2016-10-05 2845 804768 350 7208187 8.97 8.99 8.94 8.99 0.00 0% 8.95 600 8.99 52 7.75
2016-10-06 2845 2480009 737 22175319 8.97 8.97 8.93 8.97 0.02 -0.22% 8.95 3 8.97 15 7.73
2016-10-07 2845 770840 306 6891580 8.94 8.96 8.93 8.94 0.03 -0.33% 8.94 29 8.95 42 7.71
2016-10-11 2845 1562366 561 13962860 8.97 8.98 8.92 8.95 0.01 0.11% 8.94 10 8.95 75 7.72
2016-10-12 2845 907523 410 8105049 8.94 8.94 8.92 8.93 0.02 -0.22% 8.93 331 8.94 144 7.70
2016-10-13 2845 1251249 537 11168478 8.93 8.94 8.91 8.94 0.01 0.11% 8.93 314 8.94 41 7.71
2016-10-14 2845 1625949 582 14484550 8.94 8.94 8.89 8.92 0.02 -0.22% 8.91 2 8.92 8 7.69
2016-10-17 2845 1297070 502 11529067 8.89 8.90 8.88 8.88 0.04 -0.45% 8.88 395 8.90 126 7.66
2016-10-18 2845 724028 306 6437245 8.88 8.90 8.88 8.89 0.01 0.11% 8.89 310 8.90 81 7.66
2016-10-19 2845 1776321 471 15856647 8.89 8.95 8.88 8.94 0.05 0.56% 8.93 1 8.94 97 7.71
2016-10-20 2845 1953741 620 17530133 8.94 9.01 8.94 8.95 0.01 0.11% 8.95 454 8.97 26 7.72
2016-10-21 2845 3983686 909 35845912 8.95 9.06 8.92 9.05 0.10 1.12% 9.01 5 9.05 975 7.80
2016-10-24 2845 1869557 540 16887080 9.03 9.07 8.96 9.03 0.02 -0.22% 9.01 1 9.03 207 7.78
2016-10-25 2845 1396853 437 12607337 9.03 9.06 8.98 9.00 0.03 -0.33% 9.00 60 9.01 3 7.76
2016-10-26 2845 1168531 302 10511369 9.00 9.03 8.98 8.99 0.01 -0.11% 8.99 73 9.00 107 7.75
2016-10-27 2845 2199112 281 19771877 8.99 9.01 8.97 8.99 0.00 0% 8.99 409 9.01 101 7.75
2016-10-28 2845 824350 205 7416710 8.99 9.01 8.98 9.00 0.01 0.11% 9.00 185 9.01 167 7.76
2016-10-31 2845 882393 280 7933061 9.05 9.05 8.94 8.98 0.02 -0.22% 8.97 224 8.99 131 7.74
2016-11-01 2845 1530415 303 13772675 8.96 9.01 8.96 9.01 0.03 0.33% 9.00 402 9.01 83 7.77
2016-11-02 2845 1462580 341 13135212 9.00 9.01 8.96 8.97 0.04 -0.44% 8.97 120 8.98 41 7.73
2016-11-03 2845 841380 228 7543648 8.97 8.99 8.95 8.95 0.02 -0.22% 8.95 312 8.96 5 7.72
2016-11-04 2845 1085592 284 9742444 8.95 9.00 8.94 8.98 0.03 0.34% 8.98 55 8.99 51 7.74
2016-11-07 2845 1091596 262 9800964 8.95 9.00 8.94 8.99 0.01 0.11% 8.98 114 9.00 394 7.75
2016-11-08 2845 1595877 279 14367213 9.00 9.02 8.98 9.00 0.01 0.11% 9.00 212 9.01 27 7.76
2016-11-09 2845 4321078 561 38537512 9.01 9.03 8.80 8.84 0.16 -1.78% 8.83 77 8.84 525 7.62
2016-11-10 2845 1635377 262 14684160 8.92 9.00 8.92 8.98 0.14 1.58% 8.98 127 8.99 66 7.74
2016-11-11 2845 2139303 345 19218057 8.98 9.01 8.95 8.99 0.01 0.11% 8.97 186 8.99 384 7.75
2016-11-14 2845 2069491 363 18561259 8.97 9.04 8.91 9.00 0.01 0.11% 9.00 41 9.01 23 8.57
2016-11-15 2845 1839522 695 16576018 9.00 9.03 8.98 9.02 0.02 0.22% 9.00 96 9.02 43 8.59
2016-11-16 2845 1474218 564 13302612 9.03 9.04 9.01 9.02 0.00 0% 9.01 3 9.02 87 8.59
2016-11-17 2845 1377209 395 12402639 9.02 9.03 8.99 9.00 0.02 -0.22% 9.00 244 9.01 116 8.57
2016-11-18 2845 1725626 573 15573901 8.98 9.05 8.98 9.03 0.03 0.33% 9.02 46 9.03 113 8.60
2016-11-21 2845 1351171 422 12238291 9.03 9.08 9.03 9.06 0.03 0.33% 9.05 11 9.06 21 8.63
2016-11-22 2845 2129542 521 19287621 9.05 9.07 9.04 9.06 0.00 0% 9.05 5 9.06 75 8.63
2016-11-23 2845 1539117 558 13931418 9.07 9.07 9.03 9.06 0.00 0% 9.04 8 9.06 346 8.63
2016-11-24 2845 7879856 766 71567188 9.04 9.12 9.04 9.07 0.01 0.11% 9.07 226 9.08 40 8.64
2016-11-25 2845 7013633 1513 64355086 9.09 9.27 9.07 9.14 0.07 0.77% 9.14 30 9.15 1 8.70
2016-11-28 2845 1947278 598 17868290 9.14 9.20 9.14 9.16 0.02 0.22% 9.16 50 9.17 130 8.72
2016-11-29 2845 1325180 562 12105859 9.16 9.16 9.11 9.13 0.03 -0.33% 9.13 9 9.14 81 8.70
2016-11-30 2845 5040362 1058 45859547 9.13 9.14 9.06 9.06 0.07 -0.77% 9.06 324 9.08 377 8.63
2016-12-01 2845 3449319 450 31368439 9.07 9.12 9.07 9.10 0.04 0.44% 9.09 267 9.10 20 8.67
2016-12-02 2845 1767785 330 16077070 9.10 9.10 9.08 9.10 0.00 0% 9.09 133 9.10 785 8.67
2016-12-05 2845 1402447 375 12740769 9.11 9.15 9.06 9.07 0.03 -0.33% 9.06 51 9.07 34 8.64
2016-12-06 2845 1435335 425 13028442 9.08 9.11 9.06 9.06 0.01 -0.11% 9.06 41 9.07 10 8.63
2016-12-07 2845 2432484 498 22141114 9.06 9.12 9.06 9.12 0.06 0.66% 9.11 21 9.12 1047 8.69
2016-12-08 2845 3519310 699 32227948 9.12 9.18 9.12 9.18 0.06 0.66% 9.17 3 9.18 709 8.74
2016-12-09 2845 6403132 508 58651442 9.18 9.19 9.15 9.15 0.03 -0.33% 9.15 116 9.16 600 8.71
2016-12-12 2845 2499272 437 22844954 9.15 9.18 9.11 9.12 0.03 -0.33% 9.12 10 9.13 329 8.69
2016-12-13 2845 2890368 581 26419416 9.16 9.17 9.12 9.15 0.03 0.33% 9.15 13 9.16 156 8.71
2016-12-14 2845 1777100 529 16272498 9.17 9.18 9.14 9.14 0.01 -0.11% 9.14 25 9.15 2 8.70
2016-12-15 2845 1583965 468 14484412 9.15 9.16 9.13 9.14 0.00 0% 9.13 294 9.14 31 8.70
2016-12-16 2845 1349394 439 12354543 9.19 9.19 9.13 9.13 0.01 -0.11% 9.13 88 9.15 91 8.70
2016-12-19 2845 2176879 394 19875107 9.13 9.16 9.10 9.13 0.00 0% 9.12 50 9.13 23 8.70
2016-12-20 2845 2428914 488 22138061 9.13 9.17 9.08 9.08 0.05 -0.55% 9.08 604 9.09 12 8.65
2016-12-21 2845 2987366 821 27185303 9.09 9.15 9.07 9.08 0.00 0% 9.08 103 9.09 36 8.65
2016-12-22 2845 2413952 593 21901472 9.08 9.12 9.04 9.04 0.04 -0.44% 9.04 31 9.05 18 8.61
2016-12-23 2845 1410438 225 12778050 9.04 9.09 9.02 9.04 0.00 0% 9.03 382 9.04 3 8.61
2016-12-26 2845 509537 162 4610695 9.06 9.06 9.04 9.06 0.02 0.22% 9.05 17 9.06 23 8.63
2016-12-27 2845 354628 114 3208768 9.06 9.06 9.03 9.05 0.01 -0.11% 9.04 75 9.05 48 8.62
2016-12-28 2845 1046900 304 9478938 9.03 9.08 9.03 9.07 0.02 0.22% 9.06 56 9.07 16 8.64
2016-12-29 2845 674937 235 6109579 9.06 9.07 9.04 9.06 0.01 -0.11% 9.05 39 9.06 15 8.63
2016-12-30 2845 1095467 470 9957868 9.06 9.11 9.06 9.10 0.04 0.44% 9.08 170 9.10 867 8.67