開發金(2883)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　7.58
0
0%		7.62
0.04
0.53%		7.55
-0.07
-0.92%		 　7.54
-0.01
-0.13%		7.51
-0.03
-0.4%		7.47
-0.04
-0.53%		7.56
0.09
1.2%		7.59
0.03
0.4%		 　7.59
0
0%		7.61
0.02
0.26%		7.61
0
0%		7.73
0.12
1.58%		7.72
-0.01
-0.13%		 　7.68
-0.04
-0.52%		7.75
0.07
0.91%		7.75
0
0%		7.72
-0.03
-0.39%		7.70
-0.02
-0.26%		 　7.76
0.06
0.78%		7.81
0.05
0.64%		8.05
0.24
3.07%		8.16
0.11
1.37%		7.68
2 月8.16
0
0%		 　8.73
0.57
6.99%		8.96
0.23
2.63%		8.79
-0.17
-1.9%		 　　　　　　　　　　8.94
0.15
1.71%		8.88
-0.06
-0.67%		8.93
0.05
0.56%		8.75
-0.18
-2.02%		8.86
0.11
1.26%		9.10
0.24
2.71%		 9.00
-0.1
-1.1%		8.88
-0.12
-1.33%		8.83
-0.05
-0.56%		 8.84
3 月8.85
0.02
0.23%		 　8.60
-0.25
-2.82%		8.73
0.13
1.51%		8.67
-0.06
-0.69%		8.81
0.14
1.61%		8.99
0.18
2.04%		 　9.14
0.15
1.67%		8.92
-0.22
-2.41%		8.92
0
0%		8.85
-0.07
-0.78%		8.70
-0.15
-1.69%		 　8.35
-0.35
-4.02%		8.50
0.15
1.8%		8.48
-0.02
-0.24%		8.45
-0.03
-0.35%		8.41
-0.04
-0.47%		 　8.45
0.04
0.48%		8.55
0.1
1.18%		8.61
0.06
0.7%		8.51
-0.1
-1.16%		8.55
0.04
0.47%		 8.65
4 月8.45
-0.1
-1.17%		8.43
-0.02
-0.24%		8.56
0.13
1.54%		 　　　8.17
-0.39
-4.56%		8.10
-0.07
-0.86%		8.11
0.01
0.12%		8.15
0.04
0.49%		8.03
-0.12
-1.47%		 　7.88
-0.15
-1.87%		7.99
0.11
1.4%		7.93
-0.06
-0.75%		7.90
-0.03
-0.38%		8.10
0.2
2.53%		 　8.49
0.39
4.81%		8.36
-0.13
-1.53%		8.44
0.08
0.96%		8.40
-0.04
-0.47%		8.32
-0.08
-0.95%		 　8.16
-0.16
-1.92%		8.16
0
0%		 8.2
5 月　8.22
0.06
0.74%		8.24
0.02
0.24%		 　8.24
0
0%		8.27
0.03
0.36%		8.35
0.08
0.97%		8.39
0.04
0.48%		8.41
0.02
0.24%		 　8.44
0.03
0.36%		8.41
-0.03
-0.36%		8.54
0.13
1.55%		9.00
0.46
5.39%		8.81
-0.19
-2.11%		 　8.90
0.09
1.02%		8.86
-0.04
-0.45%		8.90
0.04
0.45%		8.67
-0.23
-2.58%		8.56
-0.11
-1.27%		 　8.71
0.15
1.75%		8.66
-0.05
-0.57%		8.79
0.13
1.5%		8.66
-0.13
-1.48%		8.88
0.22
2.54%		8.58
6 月 　8.73
-0.15
-1.69%		8.60
-0.13
-1.49%		8.59
-0.01
-0.12%		8.51
-0.08
-0.93%		8.48
-0.03
-0.35%		 　8.58
0.1
1.18%		8.67
0.09
1.05%		 8.50
-0.17
-1.96%		8.35
-0.15
-1.76%		 　8.48
0.13
1.56%		8.44
-0.04
-0.47%		8.39
-0.05
-0.59%		8.21
-0.18
-2.15%		8.11
-0.1
-1.22%		 　8.25
0.14
1.73%		8.05
-0.2
-2.42%		8.20
0.15
1.86%		8.28
0.08
0.98%		8.42
0.14
1.69%		 8.46
7 月8.68
0.26
3.09%		8.55
-0.13
-1.5%		8.35
-0.2
-2.34%		8.35
0
0%		8.43
0.08
0.96%		 　8.28
-0.15
-1.78%		8.34
0.06
0.72%		8.42
0.08
0.96%		8.58
0.16
1.9%		8.69
0.11
1.28%		 　8.73
0.04
0.46%		8.65
-0.08
-0.92%		8.75
0.1
1.16%		8.72
-0.03
-0.34%		8.59
-0.13
-1.49%		 　8.67
0.08
0.93%		8.70
0.03
0.35%		8.68
-0.02
-0.23%		8.54
-0.14
-1.61%		8.59
0.05
0.59%		 　8.55
-0.04
-0.47%		8.58
0.03
0.35%		8.50
-0.08
-0.93%		8.56
8 月8.54
0.04
0.47%		8.59
0.05
0.59%		 　8.59
0
0%		8.49
-0.1
-1.16%		8.32
-0.17
-2%		8.30
-0.02
-0.24%		8.21
-0.09
-1.08%		 　8.24
0.03
0.37%		8.34
0.1
1.21%		8.28
-0.06
-0.72%		8.20
-0.08
-0.97%		8.24
0.04
0.49%		 　8.19
-0.05
-0.61%		8.17
-0.02
-0.24%		 8.12
-0.05
-0.61%		8.15
0.03
0.37%		 　8.18
0.03
0.37%		8.10
-0.08
-0.98%		8.01
-0.09
-1.11%		8.07
0.06
0.75%		8.21
0.14
1.73%		 8.26
9 月　8.17
-0.04
-0.49%		8.33
0.16
1.96%		8.40
0.07
0.84%		8.40
0
0%		8.36
-0.04
-0.48%		 　8.31
-0.05
-0.6%		8.36
0.05
0.6%		8.40
0.04
0.48%		8.46
0.06
0.71%		8.38
-0.08
-0.95%		8.37
-0.01
-0.12%		 8.45
0.08
0.96%		8.49
0.04
0.47%		8.53
0.04
0.47%		 　　　8.62
0.09
1.06%		8.56
-0.06
-0.7%		8.58
0.02
0.23%		8.48
-0.1
-1.17%		8.57
0.09
1.06%		 　8.50
-0.07
-0.82%		 8.44
10 月8.49
-0.01
-0.12%		8.47
-0.02
-0.24%		8.61
0.14
1.65%		8.65
0.04
0.46%		 　8.67
0.02
0.23%		8.70
0.03
0.35%		8.78
0.08
0.92%		 8.86
0.08
0.91%		 　8.77
-0.09
-1.02%		8.83
0.06
0.68%		8.77
-0.06
-0.68%		8.78
0.01
0.11%		8.79
0.01
0.11%		 　8.78
-0.01
-0.11%		8.81
0.03
0.34%		8.76
-0.05
-0.57%		8.79
0.03
0.34%		8.68
-0.11
-1.25%		 　8.63
-0.05
-0.58%		8.74
0.11
1.27%		8.83
0.09
1.03%		8.77
-0.06
-0.68%		8.73
11 月8.73
-0.04
-0.46%		 　8.64
-0.09
-1.03%		8.61
-0.03
-0.35%		8.62
0.01
0.12%		8.62
0
0%		8.57
-0.05
-0.58%		 　8.52
-0.05
-0.58%		8.50
-0.02
-0.23%		8.39
-0.11
-1.29%		8.39
0
0%		8.47
0.08
0.95%		 　8.49
0.02
0.24%		8.51
0.02
0.24%		8.50
-0.01
-0.12%		8.43
-0.07
-0.82%		8.43
0
0%		 　8.61
0.18
2.14%		8.56
-0.05
-0.58%		8.54
-0.02
-0.23%		8.62
0.08
0.94%		8.63
0.01
0.12%		 8.55
12 月　8.62
-0.01
-0.12%		8.81
0.19
2.2%		8.75
-0.06
-0.68%		8.67
-0.08
-0.91%		8.63
-0.04
-0.46%		 　8.70
0.07
0.81%		8.76
0.06
0.69%		8.80
0.04
0.46%		8.73
-0.07
-0.8%		8.77
0.04
0.46%		 　8.77
0
0%		8.71
-0.06
-0.68%		8.79
0.08
0.92%		8.82
0.03
0.34%		8.78
-0.04
-0.45%		 　8.85
0.07
0.8%		8.82
-0.03
-0.34%		8.82
0
0%		8.82
0
0%		8.86
0.04
0.45%		 　9.00
0.14
1.58%		9.00
0
0%		8.79

說明:最高漲幅:6.99%最低跌幅:-4.56% 最高價:9.14最低價:7.47平均價:8.47,灰色底表示週末,漲149天(14.56)元,跌139天(-12.03)元,平盤22天
7%=2,5%=3,3%=9,2%=29,1%=55,0%=73,-0%=2,-1%=2,-2%=3,-3%=23,-4%=43,-5%=66,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2013-01-02 2883 47641502 5605 362431553 7.68 7.68 7.58 7.58 0.02 0% 7.58 1237 7.59 63 28.07
2013-01-03 2883 48620153 7724 371734682 7.65 7.68 7.62 7.62 0.04 0.53% 7.62 357 7.63 402 28.22
2013-01-04 2883 39743624 5544 301238791 7.65 7.65 7.54 7.55 0.07 -0.92% 7.54 854 7.55 448 27.96
2013-01-07 2883 31074981 4208 234748916 7.55 7.60 7.53 7.54 0.01 -0.13% 7.54 456 7.55 66 27.93
2013-01-08 2883 27378671 4057 205795816 7.55 7.58 7.50 7.51 0.03 -0.4% 7.51 582 7.52 388 27.81
2013-01-09 2883 44071188 5084 330445080 7.50 7.57 7.47 7.47 0.04 -0.53% 7.47 3043 7.48 29 27.67
2013-01-10 2883 50716080 6672 384399745 7.56 7.63 7.50 7.56 0.09 1.2% 7.56 35 7.57 119 28.00
2013-01-11 2883 29024442 5366 220688674 7.63 7.65 7.57 7.59 0.03 0.4% 7.58 216 7.59 134 28.11
2013-01-14 2883 22347673 3231 168710034 7.58 7.59 7.51 7.59 0.00 0% 7.58 48 7.59 507 28.11
2013-01-15 2883 63619706 8197 486007559 7.60 7.71 7.57 7.61 0.02 0.26% 7.61 475 7.62 111 28.19
2013-01-16 2883 47316785 6234 361650688 7.69 7.70 7.61 7.61 0.00 0% 7.61 443 7.62 113 28.19
2013-01-17 2883 195370894 18806 1511387152 7.70 7.86 7.61 7.73 0.12 1.58% 7.73 1703 7.74 630 28.63
2013-01-18 2883 65321251 7187 505966452 7.83 7.85 7.70 7.72 0.01 -0.13% 7.72 2671 7.73 487 30.88
2013-01-21 2883 34601755 4782 266145534 7.72 7.74 7.66 7.68 0.04 -0.52% 7.68 1302 7.69 21 30.72
2013-01-22 2883 74774161 7649 577865568 7.72 7.79 7.70 7.75 0.07 0.91% 7.75 1784 7.76 51 31.00
2013-01-23 2883 55956887 6733 434676565 7.80 7.82 7.73 7.75 0.00 0% 7.75 1184 7.76 101 31.00
2013-01-24 2883 32173613 3989 248502010 7.75 7.76 7.69 7.72 0.03 -0.39% 7.72 2101 7.73 55 30.88
2013-01-25 2883 33411220 3644 257603130 7.72 7.75 7.69 7.70 0.02 -0.26% 7.70 2334 7.71 441 30.80
2013-01-28 2883 39106881 6049 304740641 7.76 7.83 7.76 7.76 0.06 0.78% 7.76 556 7.77 121 31.04
2013-01-29 2883 35810549 6162 279226109 7.78 7.81 7.77 7.81 0.05 0.64% 7.80 482 7.81 501 31.24
2013-01-30 2883 149878288 19080 1213455241 7.92 8.23 7.92 8.05 0.24 3.07% 8.05 3172 8.06 119 32.20
2013-01-31 2883 74231297 9748 603830882 8.17 8.18 8.10 8.16 0.11 1.37% 8.15 48 8.16 2674 32.64
2013-02-01 2883 46730249 7338 381443912 8.16 8.20 8.13 8.16 0.00 0% 8.16 1468 8.17 811 32.64
2013-02-04 2883 198645164 24123 1722694451 8.36 8.73 8.36 8.73 0.57 6.99% 8.73 96545 0.00 0 34.92
2013-02-05 2883 285114970 35404 2147483647 8.75 9.15 8.74 8.96 0.23 2.63% 8.95 489 8.96 379 35.84
2013-02-06 2883 188827894 24274 1694303459 9.05 9.15 8.78 8.79 0.17 -1.9% 8.79 1485 8.80 1062 35.16
2013-02-18 2883 123842458 19453 1112576544 9.10 9.10 8.87 8.94 0.15 1.71% 8.94 821 8.95 9 35.76
2013-02-19 2883 66592574 10953 589387954 8.94 8.95 8.78 8.88 0.06 -0.67% 8.88 140 8.89 16 35.52
2013-02-20 2883 109120591 15654 984129325 9.00 9.09 8.93 8.93 0.05 0.56% 8.93 641 8.94 2 35.72
2013-02-21 2883 75481202 11358 665391007 8.90 8.91 8.75 8.75 0.18 -2.02% 8.75 1768 8.76 201 35.00
2013-02-22 2883 81494432 12573 719254970 8.73 8.96 8.69 8.86 0.11 1.26% 8.86 723 8.87 109 35.44
2013-02-23 2883 133982902 18795 1219681169 8.92 9.18 8.89 9.10 0.24 2.71% 9.10 519 9.11 134 36.40
2013-02-25 2883 70286439 9664 635274520 9.10 9.13 8.95 9.00 0.10 -1.1% 9.00 2549 9.01 35 36.00
2013-02-26 2883 63563720 9203 566937323 8.87 9.00 8.86 8.88 0.12 -1.33% 8.88 1902 8.89 157 35.52
2013-02-27 2883 41903062 6458 372388998 8.90 8.98 8.83 8.83 0.05 -0.56% 8.83 825 8.84 5 35.32
2013-03-01 2883 34157892 5946 303756476 8.88 8.96 8.84 8.85 0.02 0.23% 8.85 656 8.86 475 35.40
2013-03-04 2883 87273963 13970 757671771 8.85 8.85 8.58 8.60 0.25 -2.82% 8.59 464 8.60 46 34.40
2013-03-05 2883 53516911 9000 465625227 8.70 8.74 8.62 8.73 0.13 1.51% 8.72 112 8.73 361 34.92
2013-03-06 2883 52060071 7102 455658030 8.80 8.85 8.66 8.67 0.06 -0.69% 8.67 284 8.68 17 34.68
2013-03-07 2883 57615831 8240 506363594 8.74 8.84 8.73 8.81 0.14 1.61% 8.81 77 8.82 662 35.24
2013-03-08 2883 108024185 16036 969732375 8.89 9.06 8.85 8.99 0.18 2.04% 8.98 218 8.99 456 35.96
2013-03-11 2883 140984037 19036 1288178823 9.10 9.23 9.04 9.14 0.15 1.67% 9.14 427 9.15 881 36.56
2013-03-12 2883 80051720 13101 721555361 9.14 9.14 8.91 8.92 0.22 -2.41% 8.91 1249 8.92 347 35.68
2013-03-13 2883 44062154 8895 394550304 9.00 9.03 8.88 8.92 0.00 0% 8.92 691 8.93 26 35.68
2013-03-14 2883 42613526 7434 379526522 8.98 9.02 8.83 8.85 0.07 -0.78% 8.84 1118 8.85 42 35.40
2013-03-15 2883 71760144 13243 629369397 8.89 8.94 8.70 8.70 0.15 -1.69% 8.70 1025 8.71 118 34.80
2013-03-18 2883 75521535 13400 639044777 8.60 8.60 8.34 8.35 0.35 -4.02% 8.35 473 8.36 348 33.40
2013-03-19 2883 49023982 7692 416105680 8.43 8.53 8.42 8.50 0.15 1.8% 8.50 635 8.51 289 34.00
2013-03-20 2883 52677494 8680 450653599 8.50 8.67 8.46 8.48 0.02 -0.24% 8.48 32 8.49 21 33.92
2013-03-21 2883 38385003 5779 326006713 8.60 8.60 8.45 8.45 0.03 -0.35% 8.45 218 8.47 4 33.80
2013-03-22 2883 24580083 4347 207496285 8.42 8.52 8.41 8.41 0.04 -0.47% 8.41 841 8.43 32 33.64
2013-03-25 2883 27500089 4825 233686139 8.50 8.57 8.45 8.45 0.04 0.48% 8.45 624 8.46 49 33.80
2013-03-26 2883 61910178 10343 532200856 8.45 8.75 8.43 8.55 0.10 1.18% 8.55 666 8.56 123 34.20
2013-03-27 2883 28171250 5063 242340840 8.58 8.65 8.56 8.61 0.06 0.7% 8.60 264 8.61 701 34.44
2013-03-28 2883 50222637 7790 427103082 8.61 8.62 8.44 8.51 0.10 -1.16% 8.50 89 8.51 239 34.04
2013-03-29 2883 21823801 3980 186318082 8.56 8.59 8.49 8.55 0.04 0.47% 8.55 400 8.56 222 34.20
2013-04-01 2883 26112594 4256 221599759 8.55 8.58 8.45 8.45 0.10 -1.17% 8.45 492 8.46 219 33.80
2013-04-02 2883 25425878 4321 214611774 8.45 8.50 8.38 8.43 0.02 -0.24% 8.42 555 8.43 155 25.55
2013-04-03 2883 43505757 6710 372309253 8.58 8.63 8.52 8.56 0.13 1.54% 8.55 92 8.56 334 25.94
2013-04-08 2883 66748075 9607 549699113 8.35 8.40 8.15 8.17 0.39 -4.56% 8.17 836 8.18 392 24.76
2013-04-09 2883 45333225 7145 369777600 8.18 8.26 8.08 8.10 0.07 -0.86% 8.10 683 8.11 236 24.55
2013-04-10 2883 30495743 5491 247924459 8.19 8.19 8.10 8.11 0.01 0.12% 8.10 549 8.11 289 24.58
2013-04-11 2883 27477408 4336 224233868 8.20 8.20 8.13 8.15 0.04 0.49% 8.14 179 8.15 173 24.70
2013-04-12 2883 41708837 6298 336903154 8.15 8.19 8.00 8.03 0.12 -1.47% 8.02 555 8.03 48 24.33
2013-04-15 2883 50350672 7166 398902200 8.02 8.08 7.86 7.88 0.15 -1.87% 7.88 18 7.89 373 23.88
2013-04-16 2883 33676746 6391 266237138 7.80 7.99 7.80 7.99 0.11 1.4% 7.98 87 7.99 1506 24.21
2013-04-17 2883 44436091 8643 356481434 8.09 8.10 7.93 7.93 0.06 -0.75% 7.93 812 7.94 105 24.03
2013-04-18 2883 26590479 6939 210360159 7.92 7.97 7.86 7.90 0.03 -0.38% 7.90 346 7.91 202 23.94
2013-04-19 2883 46696564 7127 377089772 7.93 8.13 7.93 8.10 0.20 2.53% 8.09 25 8.10 1196 24.55
2013-04-22 2883 110432037 15873 932334144 8.29 8.56 8.24 8.49 0.39 4.81% 8.49 369 8.50 2215 25.73
2013-04-23 2883 45844148 8038 384673510 8.50 8.50 8.35 8.36 0.13 -1.53% 8.36 390 8.37 129 25.33
2013-04-24 2883 63120399 9394 534879689 8.46 8.55 8.42 8.44 0.08 0.96% 8.44 115 8.45 158 25.58
2013-04-25 2883 37292340 6191 313115705 8.42 8.44 8.35 8.40 0.04 -0.47% 8.39 86 8.40 523 25.45
2013-04-26 2883 42285189 6978 355729904 8.45 8.51 8.32 8.32 0.08 -0.95% 8.32 75 8.33 1 25.21
2013-04-29 2883 47376676 7846 389962826 8.32 8.39 8.16 8.16 0.16 -1.92% 8.16 1525 8.18 15 24.73
2013-04-30 2883 46675484 7370 384302084 8.29 8.33 8.16 8.16 0.00 0% 8.16 21 8.17 30 24.73
2013-05-02 2883 32162217 5261 264856127 8.19 8.28 8.19 8.22 0.06 0.74% 8.22 330 8.23 178 24.91
2013-05-03 2883 26784249 4777 221841820 8.30 8.33 8.23 8.24 0.02 0.24% 8.24 688 8.25 153 24.97
2013-05-06 2883 20613589 3379 170323592 8.32 8.32 8.24 8.24 0.00 0% 8.24 1476 8.25 193 24.97
2013-05-07 2883 17194617 3242 141879299 8.26 8.29 8.22 8.27 0.03 0.36% 8.26 27 8.27 214 25.84
2013-05-08 2883 45064629 7098 377219053 8.32 8.42 8.30 8.35 0.08 0.97% 8.35 186 8.36 258 26.09
2013-05-09 2883 42867935 6181 361249990 8.43 8.50 8.37 8.39 0.04 0.48% 8.38 680 8.39 101 26.22
2013-05-10 2883 28374294 4192 239239714 8.40 8.48 8.40 8.41 0.02 0.24% 8.41 266 8.42 120 26.28
2013-05-13 2883 28338530 4388 239166200 8.46 8.48 8.41 8.44 0.03 0.36% 8.43 234 8.44 32 26.38
2013-05-14 2883 33542819 5439 283118155 8.46 8.48 8.40 8.41 0.03 -0.36% 8.40 2215 8.41 438 26.28
2013-05-15 2883 74214741 9813 633214219 8.45 8.58 8.45 8.54 0.13 1.55% 8.53 385 8.54 417 26.69
2013-05-16 2883 197471689 25365 1757715273 8.90 9.07 8.76 9.00 0.46 5.39% 8.99 627 9.00 523 28.13
2013-05-17 2883 105078058 15159 936450505 9.00 9.03 8.81 8.81 0.19 -2.11% 8.81 1269 8.82 130 27.53
2013-05-20 2883 61898101 10568 550816669 8.81 8.95 8.81 8.90 0.09 1.02% 8.90 211 8.91 20 27.81
2013-05-21 2883 49700656 9402 441771042 8.93 8.98 8.82 8.86 0.04 -0.45% 8.86 3 8.87 157 27.69
2013-05-22 2883 37885857 8058 337086483 8.90 8.94 8.87 8.90 0.04 0.45% 8.89 467 8.90 210 27.81
2013-05-23 2883 83651516 13067 730364691 8.83 8.86 8.66 8.67 0.23 -2.58% 8.67 336 8.68 264 27.09
2013-05-24 2883 51310336 7659 441297875 8.67 8.68 8.52 8.56 0.11 -1.27% 8.55 661 8.56 310 26.75
2013-05-27 2883 23237127 4482 201180645 8.56 8.71 8.56 8.71 0.15 1.75% 8.71 9 8.72 254 27.22
2013-05-28 2883 26631976 4618 231464569 8.74 8.74 8.66 8.66 0.05 -0.57% 8.66 556 8.67 25 27.06
2013-05-29 2883 44939468 6724 393882647 8.69 8.82 8.69 8.79 0.13 1.5% 8.77 13 8.79 1085 27.47
2013-05-30 2883 49677554 7718 429311057 8.66 8.71 8.59 8.66 0.13 -1.48% 8.65 589 8.66 39 27.06
2013-05-31 2883 143062390 15984 1263741861 8.80 8.88 8.71 8.88 0.22 2.54% 8.86 50 8.88 627 27.75
2013-06-03 2883 40325028 7239 351935623 8.68 8.78 8.66 8.73 0.15 -1.69% 8.72 170 8.73 12 27.28
2013-06-04 2883 38092097 7158 329846303 8.74 8.76 8.60 8.60 0.13 -1.49% 8.60 1188 8.61 174 26.88
2013-06-05 2883 33749609 5311 290503963 8.60 8.68 8.54 8.59 0.01 -0.12% 8.59 187 8.60 249 26.84
2013-06-06 2883 29111615 4995 248307701 8.55 8.59 8.50 8.51 0.08 -0.93% 8.50 2314 8.51 146 26.59
2013-06-07 2883 27186991 4505 231568955 8.54 8.58 8.48 8.48 0.03 -0.35% 8.48 1 8.49 7 26.50
2013-06-10 2883 20005720 3236 171488447 8.60 8.60 8.53 8.58 0.10 1.18% 8.58 14 8.59 369 26.81
2013-06-11 2883 54320307 7717 470712388 8.60 8.71 8.60 8.67 0.09 1.05% 8.67 281 8.68 51 27.09
2013-06-13 2883 53325972 8186 456521601 8.56 8.64 8.50 8.50 0.17 -1.96% 8.50 1021 8.51 37 26.56
2013-06-14 2883 37692844 5972 317825622 8.51 8.58 8.35 8.35 0.15 -1.76% 8.35 1058 8.36 194 26.09
2013-06-17 2883 26249748 3892 220907938 8.35 8.48 8.35 8.48 0.13 1.56% 8.47 22 8.48 137 26.50
2013-06-18 2883 30608639 4790 258963386 8.51 8.51 8.42 8.44 0.04 -0.47% 8.44 264 8.45 362 26.38
2013-06-19 2883 29282561 5290 246126924 8.46 8.48 8.36 8.39 0.05 -0.59% 8.39 234 8.40 107 26.22
2013-06-20 2883 32597624 6087 269376415 8.35 8.35 8.21 8.21 0.18 -2.15% 8.21 237 8.22 26 25.66
2013-06-21 2883 54652109 7376 440694909 8.09 8.12 7.98 8.11 0.10 -1.22% 8.10 956 8.11 87 25.34
2013-06-24 2883 38336682 6807 314732980 8.15 8.31 8.11 8.25 0.14 1.73% 8.25 544 8.26 8 25.78
2013-06-25 2883 41696831 6652 340164486 8.30 8.31 8.05 8.05 0.20 -2.42% 8.05 502 8.06 1 25.16
2013-06-26 2883 61069384 7902 503895099 8.29 8.35 8.17 8.20 0.15 1.86% 8.20 242 8.21 8 25.63
2013-06-27 2883 34875924 5418 289544421 8.30 8.35 8.27 8.28 0.08 0.98% 8.28 87 8.29 182 25.88
2013-06-28 2883 41977856 5628 351233247 8.34 8.42 8.30 8.42 0.14 1.69% 8.41 12 8.42 868 26.31
2013-07-01 2883 82099574 12008 707043157 8.50 8.69 8.45 8.68 0.26 3.09% 8.67 270 8.68 391 27.13
2013-07-02 2883 35155989 6345 302276869 8.70 8.70 8.55 8.55 0.13 -1.5% 8.55 708 8.56 15 26.72
2013-07-03 2883 57047914 9714 478787113 8.52 8.53 8.33 8.35 0.20 -2.34% 8.34 1170 8.35 207 26.09
2013-07-04 2883 20813173 4024 174268847 8.35 8.44 8.35 8.35 0.00 0% 8.35 225 8.36 4 26.09
2013-07-05 2883 21061843 3826 177663680 8.41 8.48 8.38 8.43 0.08 0.96% 8.42 113 8.43 399 26.34
2013-07-08 2883 29022154 4898 241474392 8.43 8.44 8.28 8.28 0.15 -1.78% 8.28 173 8.29 1 25.88
2013-07-09 2883 25757352 4229 215795155 8.33 8.42 8.30 8.34 0.06 0.72% 8.34 433 8.35 25 26.06
2013-07-10 2883 29066266 4029 244989704 8.41 8.48 8.37 8.42 0.08 0.96% 8.41 13 8.42 140 26.31
2013-07-11 2883 64726400 8402 553328820 8.50 8.58 8.50 8.58 0.16 1.9% 8.57 438 8.58 144 26.81
2013-07-12 2883 91914000 12113 802794280 8.60 8.85 8.58 8.69 0.11 1.28% 8.69 291 8.70 1870 27.16
2013-07-15 2883 41003911 6545 357862867 8.70 8.77 8.69 8.73 0.04 0.46% 8.72 428 8.73 32 27.28
2013-07-16 2883 44507575 6242 386527111 8.75 8.76 8.65 8.65 0.08 -0.92% 8.65 776 8.66 53 27.03
2013-07-17 2883 47676762 6789 414964137 8.67 8.76 8.65 8.75 0.10 1.16% 8.75 134 8.76 2343 27.34
2013-07-18 2883 52925819 7566 463776907 8.76 8.83 8.72 8.72 0.03 -0.34% 8.72 484 8.73 35 27.25
2013-07-19 2883 74567746 7331 644422589 8.72 8.76 8.57 8.59 0.13 -1.49% 8.59 240 8.60 46 26.84
2013-07-22 2883 36016080 4249 311852597 8.60 8.69 8.60 8.67 0.08 0.93% 8.66 495 8.67 323 27.09
2013-07-23 2883 66844139 6491 581898568 8.70 8.74 8.67 8.70 0.03 0.35% 8.70 496 8.71 342 27.19
2013-07-24 2883 57721937 5757 502041058 8.72 8.74 8.67 8.68 0.02 -0.23% 8.68 296 8.69 345 27.13
2013-07-25 2883 47490954 5659 407277350 8.56 8.62 8.53 8.54 0.00 -1.61% 8.54 736 8.55 25 26.69
2013-07-26 2883 40307518 5914 347113826 8.57 8.66 8.57 8.59 0.05 0.59% 8.59 342 8.60 419 26.84
2013-07-29 2883 22378535 3749 192209972 8.65 8.65 8.55 8.55 0.04 -0.47% 8.55 546 8.56 41 26.72
2013-07-30 2883 34339502 4604 295750408 8.58 8.65 8.57 8.58 0.03 0.35% 8.58 577 8.59 5 26.81
2013-07-31 2883 30249295 4022 258625523 8.64 8.64 8.50 8.50 0.08 -0.93% 8.50 31 8.52 205 26.56
2013-08-01 2883 22012469 3477 188556822 8.55 8.62 8.52 8.54 0.04 0.47% 8.54 237 8.55 192 26.69
2013-08-02 2883 25063265 4149 215188507 8.60 8.61 8.56 8.59 0.05 0.59% 8.58 523 8.59 288 26.84
2013-08-05 2883 21887992 2809 188046933 8.59 8.64 8.54 8.59 0.00 0% 8.59 87 8.60 228 26.84
2013-08-06 2883 37472878 5596 318814986 8.58 8.59 8.47 8.49 0.10 -1.16% 8.49 177 8.50 430 26.53
2013-08-07 2883 39639093 5962 331985752 8.45 8.45 8.32 8.32 0.17 -2% 8.32 375 8.33 21 26.00
2013-08-08 2883 28675955 5171 238839805 8.34 8.38 8.30 8.30 0.02 -0.24% 8.30 131 8.31 172 25.94
2013-08-09 2883 35826873 6010 296230500 8.36 8.36 8.21 8.21 0.09 -1.08% 8.21 813 8.22 39 25.66
2013-08-12 2883 20486970 2904 168926827 8.22 8.28 8.21 8.24 0.03 0.37% 8.24 37 8.25 55 25.75
2013-08-13 2883 16007136 2312 132834678 8.26 8.34 8.26 8.34 0.10 1.21% 8.33 20 8.34 554 26.06
2013-08-14 2883 18963535 2697 157196546 8.34 8.34 8.26 8.28 0.06 -0.72% 8.28 12 8.29 13 25.88
2013-08-15 2883 25697009 4369 211230122 8.24 8.27 8.20 8.20 0.08 -0.97% 8.20 3277 8.21 121 25.63
2013-08-16 2883 24094805 3191 197838439 8.16 8.26 8.16 8.24 0.04 0.49% 8.23 292 8.24 167 25.75
2013-08-19 2883 17204673 3295 141094623 8.26 8.26 8.18 8.19 0.05 -0.61% 8.19 141 8.20 25 25.59
2013-08-20 2883 17115007 3422 140211361 8.20 8.24 8.17 8.17 0.02 -0.24% 8.16 681 8.17 213 25.53
2013-08-22 2883 34116389 5473 277639816 8.14 8.18 8.12 8.12 0.05 -0.61% 8.12 555 8.13 575 25.38
2013-08-23 2883 19510909 4031 159320773 8.20 8.20 8.15 8.15 0.03 0.37% 8.15 278 8.16 3 25.47
2013-08-26 2883 11545040 2176 94382502 8.17 8.19 8.15 8.18 0.03 0.37% 8.17 679 8.18 482 25.56
2013-08-27 2883 20672676 3325 168033683 8.16 8.18 8.09 8.10 0.08 -0.98% 8.10 415 8.11 80 25.31
2013-08-28 2883 22553827 4691 181196084 8.07 8.09 8.01 8.01 0.09 -1.11% 8.01 1113 8.02 5 25.03
2013-08-29 2883 19821720 3231 160287438 8.05 8.14 8.05 8.07 0.06 0.75% 8.07 397 8.08 7 25.22
2013-08-30 2883 22976566 3915 187353769 8.10 8.21 8.08 8.21 0.14 1.73% 8.20 20 8.21 620 25.66
2013-09-02 2883 13730052 2985 112390650 8.19 8.21 8.15 8.17 0.04 -0.49% 8.17 152 8.18 61 25.53
2013-09-03 2883 53071840 7672 442617049 8.25 8.39 8.25 8.33 0.16 1.96% 8.33 435 8.34 295 19.83
2013-09-04 2883 50420374 6981 421989140 8.33 8.41 8.30 8.40 0.07 0.84% 8.39 324 8.40 680 20.00
2013-09-05 2883 26554395 4258 222705130 8.42 8.43 8.35 8.40 0.00 0% 8.39 38 8.40 1220 20.00
2013-09-06 2883 24378490 4011 204189661 8.40 8.40 8.36 8.36 0.04 -0.48% 8.36 802 8.37 163 19.90
2013-09-09 2883 31418797 4323 260668487 8.34 8.37 8.26 8.31 0.05 -0.6% 8.30 4 8.31 69 19.79
2013-09-10 2883 28198650 3999 234779479 8.33 8.38 8.27 8.36 0.05 0.6% 8.33 21 8.36 1489 19.90
2013-09-11 2883 26532645 4245 221496266 8.33 8.40 8.30 8.40 0.04 0.48% 8.39 515 8.40 786 20.00
2013-09-12 2883 40603280 6967 342944868 8.40 8.49 8.39 8.46 0.06 0.71% 8.45 387 8.46 876 20.14
2013-09-13 2883 19029294 3579 159882816 8.46 8.46 8.38 8.38 0.08 -0.95% 8.38 242 8.39 16 19.95
2013-09-14 2883 13972532 2604 117151438 8.39 8.41 8.36 8.37 0.01 -0.12% 8.37 508 8.38 331 19.93
2013-09-16 2883 29889140 5184 252194456 8.41 8.46 8.40 8.45 0.08 0.96% 8.45 505 8.46 1575 20.12
2013-09-17 2883 23550449 3327 199226111 8.46 8.49 8.41 8.49 0.04 0.47% 8.48 129 8.49 393 20.21
2013-09-18 2883 52581270 7394 448844535 8.50 8.59 8.49 8.53 0.04 0.47% 8.53 311 8.54 28 20.31
2013-09-23 2883 53278104 7831 458423310 8.55 8.64 8.50 8.62 0.09 1.06% 8.61 86 8.62 1241 20.52
2013-09-24 2883 25111854 4300 215429602 8.62 8.62 8.55 8.56 0.06 -0.7% 8.56 1206 8.57 5 20.38
2013-09-25 2883 28852747 4926 247371188 8.58 8.61 8.55 8.58 0.02 0.23% 8.57 85 8.58 447 20.43
2013-09-26 2883 29894019 4195 254145424 8.56 8.58 8.48 8.48 0.10 -1.17% 8.48 375 8.49 279 20.19
2013-09-27 2883 67513414 7747 581411658 8.50 8.68 8.50 8.57 0.09 1.06% 8.57 471 8.58 31 20.40
2013-09-30 2883 25439775 3068 216814956 8.57 8.57 8.50 8.50 0.07 -0.82% 8.50 3255 8.52 4 20.24
2013-10-01 2883 19468392 3482 165608885 8.50 8.55 8.48 8.49 0.01 -0.12% 8.49 149 8.50 168 20.21
2013-10-02 2883 18030465 3607 153014167 8.50 8.52 8.47 8.47 0.02 -0.24% 8.47 522 8.48 137 20.17
2013-10-03 2883 55501630 7785 477004351 8.47 8.63 8.47 8.61 0.14 1.65% 8.60 721 8.61 253 20.50
2013-10-04 2883 38318589 5323 330650765 8.61 8.65 8.60 8.65 0.04 0.46% 8.64 161 8.65 1892 20.60
2013-10-07 2883 35868122 4855 311594926 8.65 8.73 8.62 8.67 0.02 0.23% 8.67 811 8.68 191 20.64
2013-10-08 2883 43243258 5416 376121544 8.70 8.73 8.64 8.70 0.03 0.35% 8.70 461 8.71 563 20.71
2013-10-09 2883 156436674 19588 1386108340 8.72 8.98 8.71 8.78 0.08 0.92% 8.78 957 8.79 37 20.90
2013-10-11 2883 110155928 13680 984558783 8.85 9.04 8.85 8.86 0.08 0.91% 8.86 359 8.87 290 21.10
2013-10-14 2883 39579655 5775 348329427 8.90 8.91 8.75 8.77 0.09 -1.02% 8.77 251 8.78 172 20.88
2013-10-15 2883 32640662 4730 288036930 8.81 8.88 8.79 8.83 0.06 0.68% 8.83 11 8.84 284 21.02
2013-10-16 2883 23764181 3876 208916044 8.83 8.84 8.76 8.77 0.06 -0.68% 8.77 34 8.78 213 20.88
2013-10-17 2883 29978487 4065 264131707 8.84 8.87 8.77 8.78 0.01 0.11% 8.78 554 8.79 177 20.90
2013-10-18 2883 27649813 4211 242254679 8.79 8.79 8.73 8.79 0.01 0.11% 8.78 129 8.79 174 20.93
2013-10-21 2883 20724996 2687 181627514 8.80 8.80 8.74 8.78 0.01 -0.11% 8.77 12 8.78 158 20.90
2013-10-22 2883 24341450 3640 214298221 8.78 8.84 8.75 8.81 0.03 0.34% 8.80 23 8.81 290 20.98
2013-10-23 2883 24476066 3346 215296650 8.83 8.84 8.76 8.76 0.05 -0.57% 8.76 1235 8.77 24 20.86
2013-10-24 2883 22226889 2685 194975345 8.76 8.80 8.75 8.79 0.03 0.34% 8.78 4 8.79 436 20.93
2013-10-25 2883 31898636 5755 277869500 8.72 8.77 8.67 8.68 0.11 -1.25% 8.68 227 8.69 130 20.67
2013-10-28 2883 26007454 4751 225102105 8.67 8.70 8.61 8.63 0.05 -0.58% 8.63 10 8.64 68 20.55
2013-10-29 2883 28908051 5314 251317123 8.63 8.74 8.63 8.74 0.11 1.27% 8.73 3 8.74 491 20.81
2013-10-30 2883 31366721 3954 275702236 8.76 8.83 8.74 8.83 0.09 1.03% 8.82 58 8.83 67 21.02
2013-10-31 2883 29859922 3866 262204716 8.82 8.82 8.73 8.77 0.06 -0.68% 8.76 61 8.77 582 20.88
2013-11-01 2883 16601383 2369 145089710 8.80 8.81 8.71 8.73 0.04 -0.46% 8.72 211 8.73 431 20.79
2013-11-04 2883 18563078 3237 161091408 8.73 8.73 8.64 8.64 0.09 -1.03% 8.64 972 8.65 3 20.57
2013-11-05 2883 21646707 3456 187003879 8.64 8.71 8.61 8.61 0.03 -0.35% 8.61 7 8.62 146 20.50
2013-11-06 2883 18361966 3016 158192781 8.61 8.68 8.58 8.62 0.01 0.12% 8.62 458 8.63 51 20.52
2013-11-07 2883 16210685 2449 139641438 8.63 8.68 8.59 8.62 0.00 0% 8.61 94 8.62 174 20.52
2013-11-08 2883 16880836 2963 145014008 8.60 8.62 8.57 8.57 0.05 -0.58% 8.57 491 8.58 277 20.40
2013-11-11 2883 17322482 2483 148169351 8.59 8.62 8.52 8.52 0.05 -0.58% 8.52 740 8.53 631 20.29
2013-11-12 2883 24527079 3617 209030224 8.54 8.57 8.50 8.50 0.02 -0.23% 8.50 1502 8.51 17 20.24
2013-11-13 2883 29735238 4622 250878705 8.53 8.53 8.39 8.39 0.11 -1.29% 8.39 1321 8.40 451 19.98
2013-11-14 2883 23559757 4662 197848266 8.41 8.44 8.35 8.39 0.00 0% 8.39 1313 8.40 277 19.98
2013-11-15 2883 16244312 2778 137669909 8.42 8.51 8.41 8.47 0.08 0.95% 8.46 976 8.47 88 20.17
2013-11-18 2883 15990768 2694 135985149 8.47 8.53 8.47 8.49 0.02 0.24% 8.49 403 8.50 128 20.21
2013-11-19 2883 12522980 2369 106657635 8.51 8.54 8.49 8.51 0.02 0.24% 8.51 581 8.52 27 20.26
2013-11-20 2883 19979107 3167 170344033 8.51 8.57 8.50 8.50 0.01 -0.12% 8.50 30 8.52 19 20.24
2013-11-21 2883 22782836 3878 192253503 8.50 8.50 8.41 8.43 0.07 -0.82% 8.43 203 8.44 15 20.07
2013-11-22 2883 16015074 3273 135314876 8.45 8.49 8.43 8.43 0.00 0% 8.43 1398 8.44 198 20.07
2013-11-25 2883 32496023 4784 279265091 8.53 8.63 8.53 8.61 0.18 2.14% 8.61 561 8.62 1152 20.50
2013-11-26 2883 29126418 3795 249963158 8.61 8.64 8.56 8.56 0.05 -0.58% 8.56 1112 8.60 5 20.38
2013-11-27 2883 17932037 3479 153309026 8.56 8.59 8.52 8.54 0.02 -0.23% 8.54 179 8.55 140 20.33
2013-11-28 2883 20146875 3121 173401258 8.56 8.63 8.56 8.62 0.08 0.94% 8.61 56 8.62 463 20.52
2013-11-29 2883 21984332 3033 189944094 8.60 8.67 8.59 8.63 0.01 0.12% 8.63 350 8.64 70 20.55
2013-12-02 2883 13832287 2163 119156830 8.63 8.65 8.58 8.62 0.01 -0.12% 8.61 28 8.62 302 20.52
2013-12-03 2883 94543716 11648 832307017 8.69 8.88 8.66 8.81 0.19 2.2% 8.81 622 8.82 844 18.74
2013-12-04 2883 34606174 5084 303535233 8.77 8.81 8.74 8.75 0.06 -0.68% 8.75 346 8.76 29 18.62
2013-12-05 2883 33064808 4125 288054117 8.75 8.79 8.67 8.67 0.08 -0.91% 8.67 605 8.68 138 18.45
2013-12-06 2883 22681065 3719 196956364 8.67 8.75 8.63 8.63 0.04 -0.46% 8.63 243 8.64 5 18.36
2013-12-09 2883 27792276 5108 243137243 8.75 8.80 8.70 8.70 0.07 0.81% 8.70 422 8.71 48 18.51
2013-12-10 2883 55142849 9282 487294995 8.81 8.90 8.76 8.76 0.06 0.69% 8.76 843 8.77 14 18.64
2013-12-11 2883 43550107 7907 384806070 8.81 8.89 8.78 8.80 0.04 0.46% 8.79 914 8.80 269 18.72
2013-12-12 2883 23178656 3753 202772155 8.80 8.80 8.72 8.73 0.07 -0.8% 8.73 41 8.75 240 18.57
2013-12-13 2883 14430418 3649 126384610 8.73 8.79 8.71 8.77 0.04 0.46% 8.76 350 8.77 7 18.66
2013-12-16 2883 15134923 2621 132418441 8.82 8.82 8.72 8.77 0.00 0% 8.76 4 8.77 9 18.66
2013-12-17 2883 14831384 2913 129591152 8.81 8.81 8.71 8.71 0.06 -0.68% 8.71 500 8.72 39 18.53
2013-12-18 2883 27315311 3831 239167747 8.73 8.79 8.72 8.79 0.08 0.92% 8.78 17 8.79 356 18.70
2013-12-19 2883 28944059 4277 255397265 8.84 8.88 8.78 8.82 0.03 0.34% 8.82 580 8.83 1182 18.77
2013-12-20 2883 20634911 2520 181395679 8.82 8.83 8.77 8.78 0.04 -0.45% 8.78 48 8.79 534 18.68
2013-12-23 2883 46023665 5989 407276814 8.80 8.89 8.79 8.85 0.07 0.8% 8.85 183 8.86 1187 18.83
2013-12-24 2883 14941090 3365 131980108 8.88 8.88 8.82 8.82 0.03 -0.34% 8.82 115 8.83 68 18.77
2013-12-25 2883 13495204 2176 119204832 8.84 8.86 8.82 8.82 0.00 0% 8.82 644 8.83 164 18.77
2013-12-26 2883 11766578 1810 103856316 8.84 8.85 8.81 8.82 0.00 0% 8.82 285 8.83 133 18.77
2013-12-27 2883 23834946 4988 210792736 8.78 8.88 8.78 8.86 0.04 0.45% 8.85 4 8.86 2067 18.85
2013-12-30 2883 98026815 13123 879480180 8.87 9.00 8.87 9.00 0.14 1.58% 8.99 297 9.00 1366 19.15
2013-12-31 2883 48336969 7123 435837435 9.05 9.07 8.98 9.00 0.00 0% 9.00 1290 9.01 603 19.15
2013-12-31 2883 48336969 7123 435837435 9.05 9.07 8.98 9.00 0.00 0% 9.00 1290 9.01 603 19.15