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　　9.12
0
0%		9.11
-0.01
-0.11%		9.12
0.01
0.11%		9.11
-0.01
-0.11%		 　9.10
-0.01
-0.11%		9.09
-0.01
-0.11%		9.12
0.03
0.33%		9.16
0.04
0.44%		9.15
-0.01
-0.11%		 　9.11
-0.04
-0.44%		9.11
0
0%		9.13
0.02
0.22%		9.13
0
0%		9.14
0.01
0.11%		 　9.16
0.02
0.22%		9.18
0.02
0.22%		 9.14
2 月　9.19
0.01
0.11%		9.19
0
0%		 　9.22
0.03
0.33%		9.24
0.02
0.22%		9.27
0.03
0.32%		9.28
0.01
0.11%		9.32
0.04
0.43%		 　9.31
-0.01
-0.11%		9.28
-0.03
-0.32%		9.33
0.05
0.54%		9.37
0.04
0.43%		9.36
-0.01
-0.11%		9.33
-0.03
-0.32%		 9.34
0.01
0.11%		9.35
0.01
0.11%		9.38
0.03
0.32%		9.35
-0.03
-0.32%		9.35
0
0%		 9.32
3 月9.38
0.03
0.32%		9.40
0.02
0.21%		9.39
-0.01
-0.11%		 　9.44
0.05
0.53%		9.49
0.05
0.53%		9.50
0.01
0.11%		9.42
-0.08
-0.84%		9.38
-0.04
-0.42%		 　9.39
0.01
0.11%		9.42
0.03
0.32%		9.43
0.01
0.11%		9.46
0.03
0.32%		9.54
0.08
0.85%		 　9.51
-0.03
-0.31%		9.52
0.01
0.11%		9.52
0
0%		9.58
0.06
0.63%		9.57
-0.01
-0.1%		 　9.50
-0.07
-0.73%		9.55
0.05
0.53%		9.52
-0.03
-0.31%		9.53
0.01
0.11%		9.56
0.03
0.31%		9.48
4 月 　　　9.59
0.03
0.31%		9.56
-0.03
-0.31%		9.53
-0.03
-0.31%		 　9.55
0.02
0.21%		9.47
-0.08
-0.84%		9.50
0.03
0.32%		9.49
-0.01
-0.11%		9.39
-0.1
-1.05%		 　9.38
-0.01
-0.11%		9.41
0.03
0.32%		9.37
-0.04
-0.43%		9.33
-0.04
-0.43%		9.38
0.05
0.54%		 　9.41
0.03
0.32%		9.47
0.06
0.64%		9.50
0.03
0.32%		9.48
-0.02
-0.21%		9.45
-0.03
-0.32%		 9.47
5 月　9.53
0.08
0.85%		9.54
0.01
0.1%		9.55
0.01
0.1%		9.51
-0.04
-0.42%		 　9.47
-0.04
-0.42%		9.40
-0.07
-0.74%		9.45
0.05
0.53%		9.45
0
0%		9.42
-0.03
-0.32%		 　9.46
0.04
0.42%		9.48
0.02
0.21%		9.50
0.02
0.21%		9.45
-0.05
-0.53%		9.47
0.02
0.21%		 　9.52
0.05
0.53%		9.55
0.03
0.32%		9.57
0.02
0.21%		9.61
0.04
0.42%		9.63
0.02
0.21%		 9.62
-0.01
-0.1%		9.52
6 月9.57
-0.05
-0.52%		9.60
0.03
0.31%		9.56
-0.04
-0.42%		 　9.56
0
0%		9.57
0.01
0.1%		9.58
0.01
0.1%		9.59
0.01
0.1%		 　9.54
-0.05
-0.52%		9.53
-0.01
-0.1%		9.50
-0.03
-0.31%		9.60
0.1
1.05%		9.58
-0.02
-0.21%		 　9.54
-0.04
-0.42%		9.54
0
0%		9.62
0.08
0.84%		9.59
-0.03
-0.31%		9.60
0.01
0.1%		 　9.67
0.07
0.73%		9.69
0.02
0.21%		9.67
-0.02
-0.21%		9.72
0.05
0.52%		9.78
0.06
0.62%		 9.6
7 月　　9.80
0.02
0.2%		9.80
0
0%		9.85
0.05
0.51%		9.88
0.03
0.3%		9.86
-0.02
-0.2%		 　9.79
-0.07
-0.71%		9.83
0.04
0.41%		9.81
-0.02
-0.2%		9.84
0.03
0.31%		9.85
0.01
0.1%		 　9.89
0.04
0.41%		9.86
-0.03
-0.3%		9.94
0.08
0.81%		9.90
-0.04
-0.4%		9.93
0.03
0.3%		 　9.93
0
0%		9.97
0.04
0.4%		9.92
-0.05
-0.5%		9.95
0.03
0.3%		9.95
0
0%		 9.96
0.01
0.1%		9.89
8 月9.98
0.02
0.2%		9.98
0
0%		9.99
0.01
0.1%		10.00
0.01
0.1%		 　10.00
0
0%		10.05
0.05
0.5%		9.97
-0.08
-0.8%		9.88
-0.09
-0.9%		9.87
-0.01
-0.1%		 　9.79
-0.08
-0.81%		9.82
0.03
0.31%		9.82
0
0%		9.90
0.08
0.81%		9.89
-0.01
-0.1%		 　9.89
0
0%		9.90
0.01
0.1%		9.89
-0.01
-0.1%		9.90
0.01
0.1%		9.89
-0.01
-0.1%		 　9.92
0.03
0.3%		9.92
0
0%		9.94
0.02
0.2%		9.31
-0.63
-6.34%		9.89
9 月9.35
0.04
0.43%		 　9.34
-0.01
-0.11%		9.33
-0.01
-0.11%		9.27
-0.06
-0.64%		9.30
0.03
0.32%		9.31
0.01
0.11%		 　9.35
0.04
0.43%		9.41
0.06
0.64%		9.40
-0.01
-0.11%		9.40
0
0%		9.54
0.14
1.49%		 　9.47
-0.07
-0.73%		9.51
0.04
0.42%		9.44
-0.07
-0.74%		9.40
-0.04
-0.42%		9.40
0
0%		 　9.37
-0.03
-0.32%		9.40
0.03
0.32%		9.39
-0.01
-0.11%		9.39
0
0%		9.46
0.07
0.75%		9.44
-0.02
-0.21%		 9.39
10 月　9.45
0.01
0.11%		9.46
0.01
0.11%		 9.46
0
0%		9.45
-0.01
-0.11%		 　　　9.42
-0.03
-0.32%		9.42
0
0%		9.41
-0.01
-0.11%		 　9.42
0.01
0.11%		9.44
0.02
0.21%		9.41
-0.03
-0.32%		9.40
-0.01
-0.11%		9.25
-0.15
-1.6%		 　9.39
0.14
1.51%		9.40
0.01
0.11%		9.45
0.05
0.53%		9.39
-0.06
-0.63%		9.40
0.01
0.11%		 　9.40
0
0%		9.36
-0.04
-0.43%		9.41
11 月9.36
0
0%		9.37
0.01
0.11%		9.38
0.01
0.11%		 　9.37
-0.01
-0.11%		9.37
0
0%		9.38
0.01
0.11%		9.38
0
0%		9.36
-0.02
-0.21%		 　9.36
0
0%		9.36
0
0%		9.43
0.07
0.75%		9.41
-0.02
-0.21%		9.41
0
0%		 　9.39
-0.02
-0.21%		9.44
0.05
0.53%		9.57
0.13
1.38%		9.57
0
0%		9.53
-0.04
-0.42%		 　9.50
-0.03
-0.31%		9.50
0
0%		9.53
0.03
0.32%		9.58
0.05
0.52%		 9.44
12 月9.61
0.03
0.31%		 　9.69
0.08
0.83%		9.65
-0.04
-0.41%		9.57
-0.08
-0.83%		9.52
-0.05
-0.52%		9.57
0.05
0.53%		 　9.53
-0.04
-0.42%		9.43
-0.1
-1.05%		9.46
0.03
0.32%		9.46
0
0%		9.46
0
0%		 　9.41
-0.05
-0.53%		9.41
0
0%		9.47
0.06
0.64%		9.48
0.01
0.11%		9.54
0.06
0.63%		 　9.55
0.01
0.1%		9.49
-0.06
-0.63%		9.50
0.01
0.11%		9.51
0.01
0.11%		9.54
0.03
0.32%		　　9.52

說明:最高漲幅:1.51%最低跌幅:-6.34% 最高價:10.05最低價:9.09平均價:9.51,灰色底表示週末,漲163天(5.5)元,跌112天(-4.55)元,平盤41天
2%=2,1%=39,0%=163,-0%=1,-1%=1,-2%=28,-3%=82,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2017-01-03 2845 743755 308 6766066 9.10 9.12 9.08 9.12 0.02 0% 9.10 75 9.12 719 8.69
2017-01-04 2845 767786 237 6987402 9.12 9.12 9.09 9.11 0.01 -0.11% 9.10 16 9.11 687 8.68
2017-01-05 2845 1520992 364 13859020 9.11 9.12 9.10 9.12 0.01 0.11% 9.11 4 9.12 49 8.69
2017-01-06 2845 1444192 403 13177065 9.14 9.15 9.10 9.11 0.01 -0.11% 9.11 53 9.13 76 8.68
2017-01-09 2845 943307 204 8592494 9.12 9.12 9.10 9.10 0.01 -0.11% 9.10 185 9.12 30 8.67
2017-01-10 2845 711179 255 6465258 9.09 9.11 9.08 9.09 0.01 -0.11% 9.09 28 9.10 10 8.66
2017-01-11 2845 1321649 473 12045641 9.10 9.12 9.10 9.12 0.03 0.33% 9.12 21 9.13 98 8.69
2017-01-12 2845 1963019 463 17939312 9.12 9.16 9.12 9.16 0.04 0.44% 9.15 1 9.16 212 8.72
2017-01-13 2845 935186 233 8553685 9.15 9.16 9.13 9.15 0.01 -0.11% 9.14 25 9.15 43 8.71
2017-01-16 2845 967027 382 8820420 9.15 9.15 9.11 9.11 0.04 -0.44% 9.11 23 9.13 73 8.68
2017-01-17 2845 674178 264 6138504 9.11 9.12 9.09 9.11 0.00 0% 9.10 102 9.11 18 8.68
2017-01-18 2845 1486632 605 13551401 9.11 9.13 9.10 9.13 0.02 0.22% 9.12 88 9.13 72 8.70
2017-01-19 2845 1032638 247 9421770 9.13 9.14 9.11 9.13 0.00 0% 9.12 552 9.13 11 8.70
2017-01-20 2845 1181619 293 10813686 9.13 9.16 9.12 9.14 0.01 0.11% 9.14 241 9.15 50 8.70
2017-01-23 2845 1305603 298 11949939 9.14 9.17 9.14 9.16 0.02 0.22% 9.15 146 9.16 39 8.72
2017-01-24 2845 1326610 438 12169639 9.16 9.19 9.15 9.18 0.02 0.22% 9.17 53 9.18 87 8.74
2017-02-02 2845 2055297 708 18883420 9.19 9.20 9.16 9.19 0.01 0.11% 9.18 134 9.19 31 8.75
2017-02-03 2845 2124056 351 19509991 9.19 9.20 9.17 9.19 0.00 0% 9.18 103 9.19 43 8.75
2017-02-06 2845 4083989 860 37645299 9.19 9.24 9.18 9.22 0.03 0.33% 9.21 164 9.22 18 8.78
2017-02-07 2845 1856604 596 17136451 9.23 9.25 9.20 9.24 0.02 0.22% 9.24 1 9.25 155 8.80
2017-02-08 2845 2420584 546 22422318 9.24 9.28 9.24 9.27 0.03 0.32% 9.27 7 9.28 228 8.83
2017-02-09 2845 2486968 520 23085086 9.27 9.30 9.27 9.28 0.01 0.11% 9.28 29 9.29 80 8.84
2017-02-10 2845 2937993 590 27382935 9.28 9.34 9.28 9.32 0.04 0.43% 9.32 5 9.33 98 8.88
2017-02-13 2845 2311413 531 21491205 9.30 9.31 9.29 9.31 0.01 -0.11% 9.30 25 9.31 70 8.87
2017-02-14 2845 2234434 570 20741454 9.30 9.30 9.27 9.28 0.03 -0.32% 9.27 130 9.28 14 8.84
2017-02-15 2845 2413976 675 22465096 9.27 9.35 9.27 9.33 0.05 0.54% 9.32 228 9.33 116 8.89
2017-02-16 2845 2265784 624 21221766 9.39 9.40 9.34 9.37 0.04 0.43% 9.36 38 9.37 84 8.92
2017-02-17 2845 1891773 608 17730395 9.37 9.39 9.36 9.36 0.01 -0.11% 9.36 25 9.37 106 8.91
2017-02-18 2845 1474129 279 13752894 9.35 9.36 9.31 9.33 0.03 -0.32% 9.33 94 9.34 1 8.89
2017-02-20 2845 2959654 538 27734803 9.35 9.41 9.33 9.34 0.01 0.11% 9.34 275 9.35 59 8.90
2017-02-21 2845 2147746 508 20083852 9.35 9.39 9.32 9.35 0.01 0.11% 9.34 109 9.35 13 8.90
2017-02-22 2845 2169787 478 20292072 9.39 9.39 9.31 9.38 0.03 0.32% 9.37 3 9.38 100 8.93
2017-02-23 2845 2189392 356 20440650 9.36 9.38 9.31 9.35 0.03 -0.32% 9.33 30 9.35 46 8.90
2017-02-24 2845 1303749 219 12166330 9.35 9.35 9.31 9.35 0.00 0% 9.34 127 9.35 49 8.90
2017-03-01 2845 2476659 562 23190076 9.35 9.39 9.34 9.38 0.03 0.32% 9.38 87 9.39 108 8.93
2017-03-02 2845 2846424 480 26753446 9.40 9.42 9.38 9.40 0.02 0.21% 9.39 29 9.40 26 8.95
2017-03-03 2845 961947 302 9026535 9.40 9.40 9.37 9.39 0.01 -0.11% 9.38 89 9.39 1 8.94
2017-03-06 2845 2663530 497 25067062 9.40 9.44 9.39 9.44 0.05 0.53% 9.43 41 9.44 94 8.99
2017-03-07 2845 1659774 475 15667959 9.43 9.49 9.41 9.49 0.05 0.53% 9.47 19 9.49 24 9.04
2017-03-08 2845 1667966 410 15821734 9.49 9.51 9.47 9.50 0.01 0.11% 9.49 81 9.50 50 9.05
2017-03-09 2845 2037416 552 19250398 9.50 9.50 9.42 9.42 0.08 -0.84% 9.42 195 9.44 51 8.97
2017-03-10 2845 1608922 446 15074068 9.42 9.42 9.35 9.38 0.04 -0.42% 9.38 104 9.39 12 8.93
2017-03-13 2845 1378137 326 12931575 9.38 9.40 9.36 9.39 0.01 0.11% 9.39 55 9.40 115 8.94
2017-03-14 2845 1183740 287 11131402 9.39 9.42 9.39 9.42 0.03 0.32% 9.41 17 9.42 59 8.97
2017-03-15 2845 1299308 295 12239786 9.42 9.44 9.41 9.43 0.01 0.11% 9.42 10 9.43 29 8.98
2017-03-16 2845 1646556 430 15550746 9.44 9.46 9.42 9.46 0.03 0.32% 9.45 2 9.46 105 9.01
2017-03-17 2845 4635627 811 44083819 9.46 9.55 9.46 9.54 0.08 0.85% 9.54 46 9.55 243 9.09
2017-03-20 2845 1745733 432 16590146 9.51 9.53 9.47 9.51 0.03 -0.31% 9.50 60 9.51 20 9.06
2017-03-21 2845 2423792 762 23059725 9.51 9.53 9.50 9.52 0.01 0.11% 9.51 47 9.52 36 9.07
2017-03-22 2845 2857134 643 27140667 9.51 9.52 9.46 9.52 0.00 0% 9.50 41 9.52 52 9.07
2017-03-23 2845 3141085 831 30053359 9.52 9.59 9.52 9.58 0.06 0.63% 9.58 1 9.59 122 9.12
2017-03-24 2845 2226304 372 21304370 9.58 9.58 9.55 9.57 0.01 -0.1% 9.56 46 9.57 74 9.11
2017-03-27 2845 1772481 406 16886820 9.57 9.57 9.50 9.50 0.07 -0.73% 9.50 49 9.51 14 9.05
2017-03-28 2845 2423243 747 23100963 9.51 9.58 9.49 9.55 0.05 0.53% 9.54 3 9.56 95 9.10
2017-03-29 2845 1684866 647 16059394 9.56 9.56 9.52 9.52 0.03 -0.31% 9.52 71 9.53 11 9.07
2017-03-30 2845 1558395 353 14841837 9.52 9.55 9.51 9.53 0.01 0.11% 9.53 35 9.54 142 9.08
2017-03-31 2845 1414546 302 13514091 9.53 9.58 9.53 9.56 0.03 0.31% 9.56 208 9.57 18 9.19
2017-04-05 2845 1842756 632 17659102 9.59 9.60 9.56 9.59 0.03 0.31% 9.58 10 9.59 2 9.22
2017-04-06 2845 1198244 418 11463279 9.59 9.60 9.54 9.56 0.03 -0.31% 9.55 79 9.56 2 9.19
2017-04-07 2845 1288322 394 12260698 9.56 9.57 9.49 9.53 0.03 -0.31% 9.52 54 9.53 42 9.16
2017-04-10 2845 1041916 281 9928676 9.53 9.55 9.51 9.55 0.02 0.21% 9.54 23 9.55 102 9.18
2017-04-11 2845 1991337 502 18891872 9.52 9.55 9.46 9.47 0.08 -0.84% 9.47 101 9.48 1 9.11
2017-04-12 2845 1282160 296 12132343 9.47 9.50 9.43 9.50 0.03 0.32% 9.49 14 9.50 33 9.13
2017-04-13 2845 1047170 308 9946076 9.50 9.51 9.48 9.49 0.01 -0.11% 9.49 9 9.50 22 9.13
2017-04-14 2845 1644301 433 15464535 9.49 9.49 9.37 9.39 0.10 -1.05% 9.38 29 9.40 76 9.03
2017-04-17 2845 1383132 341 12995120 9.40 9.43 9.37 9.38 0.01 -0.11% 9.38 25 9.39 248 9.02
2017-04-18 2845 2579944 651 24226646 9.39 9.44 9.37 9.41 0.03 0.32% 9.39 2 9.41 42 9.05
2017-04-19 2845 1794975 1024 16806688 9.38 9.40 9.31 9.37 0.04 -0.43% 9.32 10 9.37 34 9.01
2017-04-20 2845 2430490 519 22678722 9.36 9.36 9.30 9.33 0.04 -0.43% 9.33 112 9.34 355 8.97
2017-04-21 2845 1357950 349 12725504 9.34 9.40 9.34 9.38 0.05 0.54% 9.36 63 9.38 15 9.02
2017-04-24 2845 1210017 332 11367023 9.37 9.43 9.37 9.41 0.03 0.32% 9.39 41 9.41 24 9.05
2017-04-25 2845 1687993 442 15945964 9.41 9.47 9.41 9.47 0.06 0.64% 9.46 20 9.47 7 9.11
2017-04-26 2845 1059427 295 10043060 9.48 9.50 9.46 9.50 0.03 0.32% 9.47 81 9.50 105 9.13
2017-04-27 2845 840689 284 7977458 9.50 9.50 9.47 9.48 0.02 -0.21% 9.47 75 9.48 5 9.12
2017-04-28 2845 1102154 228 10431944 9.48 9.49 9.45 9.45 0.03 -0.32% 9.45 38 9.47 12 9.09
2017-05-02 2845 4428275 688 42270184 9.46 9.58 9.46 9.53 0.08 0.85% 9.52 10 9.53 35 9.16
2017-05-03 2845 1299047 212 12385041 9.53 9.55 9.52 9.54 0.01 0.1% 9.53 68 9.54 1 9.17
2017-05-04 2845 1071417 288 10225093 9.54 9.56 9.53 9.55 0.01 0.1% 9.54 42 9.55 52 9.18
2017-05-05 2845 1008043 256 9603805 9.54 9.55 9.50 9.51 0.04 -0.42% 9.50 70 9.51 3 9.14
2017-05-08 2845 780178 288 7405807 9.52 9.53 9.46 9.47 0.04 -0.42% 9.47 59 9.49 50 9.11
2017-05-09 2845 2035604 620 19180493 9.47 9.50 9.38 9.40 0.07 -0.74% 9.39 98 9.40 554 9.04
2017-05-10 2845 3776497 792 35411661 9.40 9.45 9.34 9.45 0.05 0.53% 9.43 5 9.45 69 9.09
2017-05-11 2845 895687 285 8455223 9.43 9.45 9.43 9.45 0.00 0% 9.44 3 9.45 41 9.09
2017-05-12 2845 915486 242 8615295 9.43 9.44 9.38 9.42 0.03 -0.32% 9.42 1 9.43 38 9.06
2017-05-15 2845 1439241 422 13589746 9.42 9.46 9.42 9.46 0.04 0.42% 9.45 2 9.46 19 9.46
2017-05-16 2845 2011628 520 19048367 9.46 9.49 9.45 9.48 0.02 0.21% 9.47 30 9.48 17 9.48
2017-05-17 2845 1233365 571 11691311 9.47 9.50 9.46 9.50 0.02 0.21% 9.49 1 9.50 99 9.50
2017-05-18 2845 1467715 393 13881615 9.48 9.48 9.45 9.45 0.05 -0.53% 9.45 101 9.46 104 9.45
2017-05-19 2845 1579918 327 14956569 9.45 9.48 9.45 9.47 0.02 0.21% 9.47 23 9.48 159 9.47
2017-05-22 2845 2037570 415 19335786 9.48 9.52 9.47 9.52 0.05 0.53% 9.50 27 9.52 61 9.52
2017-05-23 2845 2075175 446 19799468 9.52 9.56 9.50 9.55 0.03 0.32% 9.55 80 9.56 112 9.55
2017-05-24 2845 1996284 428 19112544 9.55 9.59 9.53 9.57 0.02 0.21% 9.56 48 9.57 4 9.57
2017-05-25 2845 2057514 420 19748869 9.58 9.62 9.57 9.61 0.04 0.42% 9.60 217 9.61 58 9.61
2017-05-26 2845 1767704 555 17014367 9.63 9.64 9.61 9.63 0.02 0.21% 9.62 10 9.63 43 9.63
2017-05-31 2845 2210960 431 21236489 9.62 9.63 9.57 9.62 0.01 -0.1% 9.61 6 9.62 83 9.62
2017-06-01 2845 961175 268 9217300 9.62 9.62 9.56 9.57 0.05 -0.52% 9.57 34 9.58 1 9.57
2017-06-02 2845 1185813 327 11359890 9.60 9.60 9.56 9.60 0.03 0.31% 9.58 113 9.60 166 9.60
2017-06-03 2845 965788 192 9243954 9.60 9.60 9.55 9.56 0.04 -0.42% 9.56 60 9.58 50 9.56
2017-06-06 2845 1266572 404 12079676 9.55 9.56 9.51 9.56 0.03 0% 9.54 35 9.56 121 9.56
2017-06-07 2845 929793 384 8870986 9.56 9.57 9.52 9.57 0.01 0.1% 9.55 1 9.57 40 9.57
2017-06-08 2845 654556 332 6251030 9.57 9.58 9.53 9.58 0.01 0.1% 9.56 10 9.58 76 9.58
2017-06-09 2845 1485357 599 14220055 9.58 9.60 9.54 9.59 0.01 0.1% 9.56 4 9.59 31 9.59
2017-06-12 2845 1428119 381 13641938 9.55 9.59 9.54 9.54 0.05 -0.52% 9.54 72 9.55 179 9.54
2017-06-13 2845 1490412 420 14190467 9.54 9.54 9.50 9.53 0.01 -0.1% 9.52 57 9.53 42 9.53
2017-06-14 2845 1695296 316 16109264 9.53 9.54 9.48 9.50 0.03 -0.31% 9.49 12 9.50 21 9.50
2017-06-15 2845 5333881 838 51009514 9.50 9.63 9.45 9.60 0.10 1.05% 9.60 159 9.61 356 9.60
2017-06-16 2845 2674672 320 25587493 9.55 9.59 9.53 9.58 0.02 -0.21% 9.57 7 9.58 24 9.58
2017-06-19 2845 969469 314 9256072 9.58 9.58 9.52 9.54 0.04 -0.42% 9.54 53 9.55 46 9.54
2017-06-20 2845 1684261 395 16065261 9.54 9.57 9.52 9.54 0.00 0% 9.53 43 9.54 25 9.54
2017-06-21 2845 2760040 886 26423675 9.54 9.63 9.53 9.62 0.08 0.84% 9.61 10 9.62 25 9.62
2017-06-22 2845 1776567 476 17041631 9.61 9.62 9.57 9.59 0.03 -0.31% 9.58 27 9.59 14 9.59
2017-06-23 2845 1058679 370 10153381 9.58 9.62 9.56 9.60 0.01 0.1% 9.59 2 9.60 1 9.60
2017-06-26 2845 3454404 1244 33320944 9.60 9.68 9.58 9.67 0.07 0.73% 9.66 132 9.67 44 9.67
2017-06-27 2845 2813133 654 27227228 9.68 9.70 9.65 9.69 0.02 0.21% 9.68 6 9.69 1 9.69
2017-06-28 2845 1593105 535 15396652 9.69 9.69 9.65 9.67 0.02 -0.21% 9.66 85 9.67 158 9.67
2017-06-29 2845 3255703 688 31589867 9.67 9.74 9.67 9.72 0.05 0.52% 9.71 80 9.72 91 9.72
2017-06-30 2845 3275112 814 31921511 9.70 9.78 9.69 9.78 0.06 0.62% 9.77 140 9.78 20 9.78
2017-07-03 2845 1680834 497 16460674 9.78 9.81 9.77 9.80 0.02 0.2% 9.80 90 9.81 169 9.80
2017-07-04 2845 3555321 765 34924123 9.78 9.85 9.77 9.80 0.00 0% 9.80 2 9.81 9 9.80
2017-07-05 2845 4170624 659 40893249 9.80 9.85 9.77 9.85 0.05 0.51% 9.85 138 9.86 78 9.85
2017-07-06 2845 1751344 607 17261383 9.85 9.88 9.83 9.88 0.03 0.3% 9.87 4 9.88 21 9.88
2017-07-07 2845 1601259 508 15785690 9.85 9.88 9.83 9.86 0.02 -0.2% 9.85 10 9.86 51 9.86
2017-07-10 2845 1052803 325 10344218 9.85 9.87 9.77 9.79 0.07 -0.71% 9.78 63 9.80 170 9.79
2017-07-11 2845 1828945 373 17938537 9.81 9.84 9.78 9.83 0.04 0.41% 9.80 34 9.83 46 9.83
2017-07-12 2845 1286160 368 12620171 9.83 9.87 9.77 9.81 0.02 -0.2% 9.81 28 9.82 58 9.81
2017-07-13 2845 1315331 348 12944807 9.84 9.86 9.83 9.84 0.03 0.31% 9.84 30 9.85 168 9.84
2017-07-14 2845 994781 220 9791071 9.84 9.85 9.83 9.85 0.01 0.1% 9.85 44 9.86 113 9.85
2017-07-17 2845 1238222 474 12208175 9.85 9.89 9.84 9.89 0.04 0.41% 9.87 239 9.89 56 9.89
2017-07-18 2845 1899675 558 18785532 9.89 9.91 9.84 9.86 0.03 -0.3% 9.86 37 9.89 26 9.86
2017-07-19 2845 2614172 673 25917965 9.90 9.94 9.89 9.94 0.08 0.81% 9.92 32 9.94 72 9.94
2017-07-20 2845 1109315 343 11013209 9.93 9.94 9.90 9.90 0.04 -0.4% 9.90 106 9.91 20 9.90
2017-07-21 2845 2069271 532 20532168 9.92 9.94 9.91 9.93 0.03 0.3% 9.93 37 9.94 166 9.93
2017-07-24 2845 2023103 447 20100205 9.94 9.95 9.92 9.93 0.00 0% 9.93 45 9.94 224 9.93
2017-07-25 2845 3572942 599 35573782 9.93 9.98 9.92 9.97 0.04 0.4% 9.95 4 9.97 54 9.97
2017-07-26 2845 1758550 527 17508357 9.98 9.99 9.92 9.92 0.05 -0.5% 9.92 74 9.93 5 9.92
2017-07-27 2845 1694723 584 16840883 9.93 9.96 9.92 9.95 0.03 0.3% 9.94 16 9.95 107 9.95
2017-07-28 2845 1758664 538 17502521 9.97 9.97 9.91 9.95 0.00 0% 9.94 11 9.95 52 9.95
2017-07-31 2845 1140212 309 11328295 9.95 9.96 9.91 9.96 0.01 0.1% 9.95 2 9.96 91 9.96
2017-08-01 2845 1760001 452 17506769 9.96 9.98 9.92 9.98 0.02 0.2% 9.97 40 9.98 50 9.98
2017-08-02 2845 1025455 305 10225228 9.99 9.99 9.95 9.98 0.00 0% 9.97 9 9.98 3 9.98
2017-08-03 2845 1327492 426 13230720 9.97 9.99 9.94 9.99 0.01 0.1% 9.98 10 9.99 116 9.99
2017-08-04 2845 1987929 427 19836130 10.00 10.00 9.95 10.00 0.01 0.1% 9.99 64 10.00 588 10.00
2017-08-07 2845 2156707 443 21603070 10.00 10.05 9.99 10.00 0.00 0% 10.00 736 10.05 624 10.00
2017-08-08 2845 2952420 624 29554800 10.05 10.05 9.98 10.05 0.05 0.5% 10.00 48 10.05 848 10.05
2017-08-09 2845 2177133 525 21727957 10.00 10.05 9.95 9.97 0.08 -0.8% 9.97 53 9.98 7 9.97
2017-08-10 2845 3420359 917 33904159 9.96 9.97 9.85 9.88 0.09 -0.9% 9.87 162 9.88 7 9.88
2017-08-11 2845 1936143 491 19099338 9.82 9.91 9.81 9.87 0.01 -0.1% 9.87 10 9.90 17 9.87
2017-08-14 2845 3086387 619 30365390 9.87 9.89 9.78 9.79 0.08 -0.81% 9.79 38 9.80 39 9.79
2017-08-15 2845 1714246 475 16816699 9.82 9.84 9.78 9.82 0.03 0.31% 9.79 49 9.82 61 9.82
2017-08-16 2845 2037359 831 20004293 9.80 9.87 9.80 9.82 0.00 0% 9.82 1 9.83 56 9.82
2017-08-17 2845 2032769 523 20083416 9.83 9.91 9.83 9.90 0.08 0.81% 9.89 20 9.90 60 9.90
2017-08-18 2845 81559802 573 807384490 9.88 9.89 9.84 9.89 0.01 -0.1% 9.88 28 9.89 216 9.89
2017-08-21 2845 2517105 645 24846449 9.88 9.89 9.85 9.89 0.00 0% 9.88 103 9.89 169 9.89
2017-08-22 2845 3261995 441 32295808 9.90 9.91 9.89 9.90 0.01 0.1% 9.89 163 9.90 29 9.90
2017-08-23 2845 2664243 765 26383260 9.91 9.94 9.88 9.89 0.01 -0.1% 9.89 4 9.90 110 9.89
2017-08-24 2845 4267684 643 42247721 9.89 9.92 9.88 9.90 0.01 0.1% 9.89 298 9.90 77 9.90
2017-08-25 2845 3196204 581 31606608 9.90 9.90 9.88 9.89 0.01 -0.1% 9.88 265 9.89 291 9.89
2017-08-28 2845 6150517 896 60893452 9.89 9.92 9.88 9.92 0.03 0.3% 9.91 25 9.92 281 9.92
2017-08-29 2845 6667812 1100 66107223 9.92 9.93 9.90 9.92 0.00 0% 9.91 94 9.92 244 9.92
2017-08-30 2845 17133529 1721 170310390 9.93 9.96 9.93 9.94 0.02 0.2% 9.94 406 9.95 572 9.94
2017-08-31 2845 12983056 1719 121408613 9.35 9.39 9.31 9.31 0.00 -6.34% 9.31 80 9.35 5 8.95
2017-09-01 2845 4935930 883 46192759 9.35 9.39 9.31 9.35 0.04 0.43% 9.35 69 9.37 53 8.99
2017-09-04 2845 2878218 441 26893129 9.35 9.36 9.33 9.34 0.01 -0.11% 9.34 152 9.36 28 8.98
2017-09-05 2845 1577746 517 14740195 9.34 9.36 9.33 9.33 0.01 -0.11% 9.33 102 9.34 1 8.97
2017-09-06 2845 3771913 905 35047107 9.32 9.32 9.27 9.27 0.06 -0.64% 9.27 254 9.28 53 8.91
2017-09-07 2845 2317460 513 21556197 9.27 9.33 9.27 9.30 0.03 0.32% 9.30 83 9.32 101 8.94
2017-09-08 2845 1753799 517 16322339 9.30 9.33 9.29 9.31 0.01 0.11% 9.31 53 9.32 66 8.95
2017-09-11 2845 2286315 609 21300940 9.31 9.35 9.29 9.35 0.04 0.43% 9.34 4 9.35 21 8.99
2017-09-12 2845 2276994 553 21396714 9.37 9.41 9.37 9.41 0.06 0.64% 9.41 41 9.42 93 9.05
2017-09-13 2845 1290130 538 12134499 9.42 9.43 9.39 9.40 0.01 -0.11% 9.39 84 9.40 19 9.04
2017-09-14 2845 1187719 408 11163735 9.41 9.41 9.39 9.40 0.00 0% 9.39 58 9.40 61 9.04
2017-09-15 2845 3696414 895 34977004 9.40 9.54 9.40 9.54 0.14 1.49% 9.44 6 9.54 9 9.17
2017-09-18 2845 3494716 984 33135815 9.50 9.51 9.45 9.47 0.07 -0.73% 9.47 43 9.49 3 9.11
2017-09-19 2845 2256365 726 21425326 9.50 9.51 9.48 9.51 0.04 0.42% 9.49 71 9.51 300 9.14
2017-09-20 2845 2036211 590 19247661 9.50 9.51 9.42 9.44 0.07 -0.74% 9.44 28 9.46 40 9.08
2017-09-21 2845 1918114 466 18074080 9.42 9.48 9.40 9.40 0.04 -0.42% 9.40 174 9.42 30 9.04
2017-09-22 2845 2593728 609 24361272 9.40 9.42 9.37 9.40 0.00 0% 9.38 35 9.40 13 9.04
2017-09-25 2845 2638553 1662 24735403 9.40 9.42 9.33 9.37 0.03 -0.32% 9.37 48 9.40 102 9.01
2017-09-26 2845 2347660 1304 22089171 9.40 9.44 9.37 9.40 0.03 0.32% 9.40 6 9.42 40 9.04
2017-09-27 2845 1093704 546 10308573 9.42 9.45 9.39 9.39 0.01 -0.11% 9.39 54 9.41 15 9.03
2017-09-28 2845 838039 284 7863914 9.39 9.44 9.36 9.39 0.00 0% 9.38 107 9.39 7 9.03
2017-09-29 2845 3034859 1070 28618150 9.36 9.48 9.36 9.46 0.07 0.75% 9.46 21 9.47 68 9.10
2017-09-30 2845 701997 314 6641039 9.46 9.47 9.43 9.44 0.02 -0.21% 9.44 8 9.46 25 9.08
2017-10-02 2845 1404975 900 13258022 9.45 9.47 9.42 9.45 0.01 0.11% 9.44 2 9.45 77 9.09
2017-10-03 2845 1035455 505 9777252 9.45 9.47 9.42 9.46 0.01 0.11% 9.46 11 9.47 48 9.10
2017-10-05 2845 1562878 489 14776937 9.45 9.47 9.42 9.46 0.00 0% 9.45 39 9.46 46 9.10
2017-10-06 2845 1134854 505 10709406 9.43 9.46 9.42 9.45 0.01 -0.11% 9.44 24 9.45 128 9.09
2017-10-11 2845 3831212 1193 36052297 9.41 9.43 9.40 9.42 0.03 -0.32% 9.41 12 9.42 59 9.06
2017-10-12 2845 2280075 808 21449579 9.41 9.42 9.40 9.42 0.00 0% 9.41 4 9.42 74 9.06
2017-10-13 2845 1840060 661 17313474 9.42 9.42 9.40 9.41 0.01 -0.11% 9.41 9 9.42 489 9.05
2017-10-16 2845 2458778 682 23125216 9.41 9.42 9.39 9.42 0.01 0.11% 9.40 19 9.42 160 9.06
2017-10-17 2845 2141675 603 20179138 9.42 9.46 9.40 9.44 0.02 0.21% 9.43 13 9.44 21 9.08
2017-10-18 2845 3301382 1510 30983720 9.43 9.43 9.36 9.41 0.03 -0.32% 9.40 1 9.41 41 9.05
2017-10-19 2845 1594240 461 15046507 9.42 9.47 9.40 9.40 0.01 -0.11% 9.40 121 9.42 89 9.04
2017-10-20 2845 4924085 1102 45891666 9.40 9.44 9.25 9.25 0.15 -1.6% 9.25 58 9.38 126 8.89
2017-10-23 2845 2473773 577 23230528 9.35 9.42 9.35 9.39 0.14 1.51% 9.39 18 9.40 160 9.03
2017-10-24 2845 1690383 443 15927564 9.40 9.45 9.39 9.40 0.01 0.11% 9.40 25 9.41 2 9.04
2017-10-25 2845 2876455 911 27159635 9.41 9.45 9.40 9.45 0.05 0.53% 9.44 35 9.45 408 9.09
2017-10-26 2845 1971407 385 18540560 9.45 9.45 9.39 9.39 0.06 -0.63% 9.39 85 9.40 30 9.03
2017-10-27 2845 1479529 305 13928668 9.40 9.44 9.39 9.40 0.01 0.11% 9.40 3 9.41 20 9.04
2017-10-30 2845 1021000 266 9597881 9.41 9.44 9.38 9.40 0.00 0% 9.39 20 9.40 27 9.04
2017-10-31 2845 1553552 454 14562000 9.40 9.40 9.36 9.36 0.04 -0.43% 9.36 6 9.38 4 9.00
2017-11-01 2845 1091018 295 10232956 9.37 9.40 9.36 9.36 0.00 0% 9.36 38 9.38 28 9.00
2017-11-02 2845 581096 221 5445577 9.40 9.40 9.36 9.37 0.01 0.11% 9.37 26 9.38 38 9.01
2017-11-03 2845 1246790 221 11695758 9.37 9.39 9.37 9.38 0.01 0.11% 9.38 24 9.39 64 9.02
2017-11-06 2845 927616 275 8693384 9.39 9.40 9.36 9.37 0.01 -0.11% 9.37 5 9.38 58 9.01
2017-11-07 2845 1117929 281 10472487 9.37 9.38 9.36 9.37 0.00 0% 9.36 165 9.37 1 9.01
2017-11-08 2845 1320475 414 12361816 9.37 9.39 9.34 9.38 0.01 0.11% 9.36 8 9.38 37 9.02
2017-11-09 2845 1216478 342 11390233 9.37 9.38 9.35 9.38 0.00 0% 9.36 5 9.38 42 9.02
2017-11-10 2845 655525 244 6135042 9.38 9.38 9.35 9.36 0.02 -0.21% 9.35 351 9.36 48 9.00
2017-11-13 2845 1081133 434 10113732 9.35 9.38 9.34 9.36 0.00 0% 9.36 1 9.37 59 9.00
2017-11-14 2845 1756092 375 16424840 9.37 9.37 9.34 9.36 0.00 0% 9.35 7 9.36 97 9.18
2017-11-15 2845 1822223 360 17100170 9.34 9.44 9.34 9.43 0.07 0.75% 9.42 1 9.43 246 9.25
2017-11-16 2845 1353121 342 12713213 9.42 9.42 9.37 9.41 0.02 -0.21% 9.40 4 9.41 121 9.23
2017-11-17 2845 1379184 330 12956013 9.40 9.41 9.38 9.41 0.00 0% 9.39 3 9.41 150 9.23
2017-11-20 2845 1460669 319 13718641 9.41 9.41 9.37 9.39 0.02 -0.21% 9.39 4 9.40 264 9.21
2017-11-21 2845 4947550 1015 46678554 9.39 9.46 9.39 9.44 0.05 0.53% 9.44 12 9.45 40 9.25
2017-11-22 2845 6165572 1126 58711919 9.47 9.59 9.47 9.57 0.13 1.38% 9.57 35 9.58 312 9.38
2017-11-23 2845 2422601 595 23143686 9.56 9.57 9.53 9.57 0.00 0% 9.55 10 9.57 161 9.38
2017-11-24 2845 1635353 375 15608622 9.57 9.57 9.52 9.53 0.04 -0.42% 9.52 136 9.53 14 9.34
2017-11-27 2845 1118346 379 10636650 9.53 9.55 9.49 9.50 0.03 -0.31% 9.50 67 9.51 32 9.31
2017-11-28 2845 1035581 305 9845791 9.46 9.54 9.46 9.50 0.00 0% 9.50 41 9.51 26 9.31
2017-11-29 2845 818921 310 7793352 9.52 9.55 9.50 9.53 0.03 0.32% 9.52 10 9.53 76 9.34
2017-11-30 2845 3386841 1179 32345423 9.53 9.58 9.50 9.58 0.05 0.52% 9.54 1 9.58 93 9.39
2017-12-01 2845 2804532 924 26878146 9.58 9.63 9.52 9.61 0.03 0.31% 9.60 23 9.61 18 9.42
2017-12-04 2845 3061901 887 29554493 9.60 9.72 9.57 9.69 0.08 0.83% 9.69 90 9.70 8 9.50
2017-12-05 2845 2612953 762 25278938 9.65 9.70 9.63 9.65 0.04 -0.41% 9.65 53 9.66 3 9.46
2017-12-06 2845 1794154 518 17219473 9.65 9.66 9.55 9.57 0.08 -0.83% 9.56 6 9.57 13 9.38
2017-12-07 2845 1170983 307 11184287 9.57 9.60 9.52 9.52 0.05 -0.52% 9.51 81 9.52 41 9.33
2017-12-08 2845 1432194 424 13642735 9.56 9.57 9.48 9.57 0.05 0.53% 9.53 1 9.57 153 9.38
2017-12-11 2845 2143149 1356 20507354 9.58 9.60 9.52 9.53 0.04 -0.42% 9.53 87 9.55 34 9.34
2017-12-12 2845 4073934 1154 38491019 9.51 9.51 9.41 9.43 0.10 -1.05% 9.43 6 9.44 9 9.25
2017-12-13 2845 2576454 613 24330982 9.44 9.47 9.43 9.46 0.03 0.32% 9.44 40 9.46 63 9.27
2017-12-14 2845 3278450 1394 31053941 9.49 9.50 9.45 9.46 0.00 0% 9.46 131 9.48 91 9.27
2017-12-15 2845 3822142 1687 36035788 9.48 9.48 9.40 9.46 0.00 0% 9.45 3 9.46 127 9.27
2017-12-18 2845 2744871 1193 25846002 9.46 9.46 9.40 9.41 0.05 -0.53% 9.41 111 9.42 5 9.23
2017-12-19 2845 3310258 1594 31231985 9.42 9.50 9.40 9.41 0.00 0% 9.41 12 9.42 32 9.23
2017-12-20 2845 2345432 972 22200930 9.41 9.51 9.41 9.47 0.06 0.64% 9.46 2 9.47 3 9.28
2017-12-21 2845 1966037 799 18679054 9.47 9.54 9.47 9.48 0.01 0.11% 9.48 114 9.50 1 9.29
2017-12-22 2845 2106149 385 20051954 9.50 9.57 9.48 9.54 0.06 0.63% 9.53 4 9.54 4 9.35
2017-12-25 2845 1625833 351 15543180 9.54 9.59 9.52 9.55 0.01 0.1% 9.54 1 9.55 30 9.36
2017-12-26 2845 1513192 377 14392630 9.55 9.56 9.49 9.49 0.06 -0.63% 9.49 51 9.50 52 9.30
2017-12-27 2845 1020056 486 9675545 9.47 9.50 9.47 9.50 0.01 0.11% 9.49 151 9.50 32 9.31
2017-12-28 2845 4987936 361 47386149 9.50 9.51 9.49 9.51 0.01 0.11% 9.50 73 9.51 23 9.32
2017-12-29 2845 942385 312 8978856 9.51 9.54 9.51 9.54 0.03 0.32% 9.53 4 9.54 216 9.35