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　9.18
0
0%		9.09
-0.09
-0.98%		 　9.00
-0.09
-0.99%		9.03
0.03
0.33%		9.07
0.04
0.44%		9.12
0.05
0.55%		9.16
0.04
0.44%		 　9.20
0.04
0.44%		9.17
-0.03
-0.33%		9.16
-0.01
-0.11%		9.13
-0.03
-0.33%		9.10
-0.03
-0.33%		 　9.15
0.05
0.55%		9.16
0.01
0.11%		9.17
0.01
0.11%		9.15
-0.02
-0.22%		9.15
0
0%		 　8.84
-0.31
-3.39%		 9.03
2 月　　　　8.64
-0.2
-2.26%		8.70
0.06
0.69%		8.73
0.03
0.34%		 　8.70
-0.03
-0.34%		8.84
0.14
1.61%		8.98
0.14
1.58%		8.84
-0.14
-1.56%		8.86
0.02
0.23%		 　8.86
0
0%		8.92
0.06
0.68%		8.92
0
0%		8.87
-0.05
-0.56%		8.95
0.08
0.9%		 　8.80
-0.15
-1.68%		8.77
-0.03
-0.34%		8.77
0
0%		8.80
0.03
0.34%		 8.8
3 月　　8.71
-0.09
-1.02%		8.63
-0.08
-0.92%		8.67
0.04
0.46%		8.75
0.08
0.92%		8.80
0.05
0.57%		 　8.74
-0.06
-0.68%		8.69
-0.05
-0.57%		8.73
0.04
0.46%		8.75
0.02
0.23%		8.68
-0.07
-0.8%		 　8.68
0
0%		8.79
0.11
1.27%		8.68
-0.11
-1.25%		8.58
-0.1
-1.15%		8.50
-0.08
-0.93%		 　8.46
-0.04
-0.47%		8.59
0.13
1.54%		8.57
-0.02
-0.23%		8.63
0.06
0.7%		8.69
0.06
0.7%		 8.71
0.02
0.23%		8.67
4 月8.71
0
0%		8.71
0
0%		8.77
0.06
0.69%		 　　8.73
-0.04
-0.46%		8.71
-0.02
-0.23%		8.77
0.06
0.69%		8.82
0.05
0.57%		8.82
0
0%		 　8.76
-0.06
-0.68%		8.77
0.01
0.11%		8.74
-0.03
-0.34%		8.76
0.02
0.23%		8.77
0.01
0.11%		 　8.75
-0.02
-0.23%		8.75
0
0%		8.73
-0.02
-0.23%		8.73
0
0%		8.58
-0.15
-1.72%		 　8.50
-0.08
-0.93%		8.65
0.15
1.76%		8.65
0
0%		 8.72
5 月　8.69
0.04
0.46%		 　8.68
-0.01
-0.12%		8.78
0.1
1.15%		8.78
0
0%		8.89
0.11
1.25%		8.82
-0.07
-0.79%		 　8.78
-0.04
-0.45%		8.77
-0.01
-0.11%		8.90
0.13
1.48%		8.92
0.02
0.22%		8.94
0.02
0.22%		 　8.96
0.02
0.22%		8.92
-0.04
-0.45%		8.82
-0.1
-1.12%		8.91
0.09
1.02%		8.95
0.04
0.45%		 　8.94
-0.01
-0.11%		8.99
0.05
0.56%		9.16
0.17
1.89%		9.12
-0.04
-0.44%		9.12
0
0%		 8.9
6 月　　9.16
0.04
0.44%		9.15
-0.01
-0.11%		9.15
0
0%		9.17
0.02
0.22%		 　9.14
-0.03
-0.33%		9.24
0.1
1.09%		9.22
-0.02
-0.22%		9.18
-0.04
-0.43%		9.14
-0.04
-0.44%		 　9.16
0.02
0.22%		9.20
0.04
0.44%		9.23
0.03
0.33%		9.27
0.04
0.43%		9.30
0.03
0.32%		 　9.80
0.5
5.38%		9.67
-0.13
-1.33%		9.60
-0.07
-0.72%		9.76
0.16
1.67%		9.73
-0.03
-0.31%		 　9.82
0.09
0.92%		 9.39
7 月9.78
-0.04
-0.41%		9.89
0.11
1.12%		9.85
-0.04
-0.4%		9.87
0.02
0.2%		 　9.81
-0.06
-0.61%		9.78
-0.03
-0.31%		9.87
0.09
0.92%		9.72
-0.15
-1.52%		9.57
-0.15
-1.54%		 　9.80
0.23
2.4%		10.05
0.25
2.55%		10.15
0.1
1%		10.15
0
0%		10.10
-0.05
-0.49%		 　10.05
-0.05
-0.5%		10.10
0.05
0.5%		 10.15
0.05
0.5%		10.20
0.05
0.49%		 　10.15
-0.05
-0.49%		10.30
0.15
1.48%		10.20
-0.1
-0.97%		9.98
-0.22
-2.16%		9.98
8 月9.78
-0.2
-2%		 　9.79
0.01
0.1%		9.64
-0.15
-1.53%		9.67
0.03
0.31%		9.70
0.03
0.31%		9.51
-0.19
-1.96%		 　9.80
0.29
3.05%		9.80
0
0%		9.87
0.07
0.71%		9.88
0.01
0.1%		9.79
-0.09
-0.91%		 　9.80
0.01
0.1%		9.87
0.07
0.71%		10.00
0.13
1.32%		9.99
-0.01
-0.1%		10.15
0.16
1.6%		 　10.15
0
0%		10.20
0.05
0.49%		10.20
0
0%		10.20
0
0%		10.10
-0.1
-0.98%		 9.92
9 月10.15
0.05
0.5%		10.05
-0.1
-0.99%		10.05
0
0%		10.15
0.1
1%		10.20
0.05
0.49%		 　　10.25
0.05
0.49%		10.15
-0.1
-0.98%		10.10
-0.05
-0.49%		10.05
-0.05
-0.5%		 　10.00
-0.05
-0.5%		9.78
-0.22
-2.2%		9.84
0.06
0.61%		10.05
0.21
2.13%		9.96
-0.09
-0.9%		 　9.95
-0.01
-0.1%		9.84
-0.11
-1.11%		9.66
-0.18
-1.83%		9.59
-0.07
-0.72%		9.55
-0.04
-0.42%		 　9.48
-0.07
-0.73%		9.34
-0.14
-1.48%		 9.9
10 月9.41
0.07
0.75%		9.40
-0.01
-0.11%		9.55
0.15
1.6%		 　9.60
0.05
0.52%		9.54
-0.06
-0.63%		9.44
-0.1
-1.05%		9.54
0.1
1.06%		 　　9.32
-0.22
-2.31%		9.46
0.14
1.5%		9.29
-0.17
-1.8%		9.21
-0.08
-0.86%		9.10
-0.11
-1.19%		 　9.30
0.2
2.2%		9.34
0.04
0.43%		9.39
0.05
0.54%		9.39
0
0%		9.32
-0.07
-0.75%		 　9.36
0.04
0.43%		9.63
0.27
2.88%		9.68
0.05
0.52%		9.66
-0.02
-0.21%		9.76
0.1
1.04%		9.43
11 月 　9.81
0.05
0.51%		9.80
-0.01
-0.1%		9.82
0.02
0.2%		9.83
0.01
0.1%		9.79
-0.04
-0.41%		 　9.90
0.11
1.12%		9.93
0.03
0.3%		9.68
-0.25
-2.52%		9.80
0.12
1.24%		9.72
-0.08
-0.82%		 　9.65
-0.07
-0.72%		9.60
-0.05
-0.52%		9.80
0.2
2.08%		9.79
-0.01
-0.1%		9.73
-0.06
-0.61%		 　9.81
0.08
0.82%		10.00
0.19
1.94%		9.92
-0.08
-0.8%		9.95
0.03
0.3%		9.91
-0.04
-0.4%		 9.8
12 月9.71
-0.2
-2.02%		9.48
-0.23
-2.37%		9.85
0.37
3.9%		9.79
-0.06
-0.61%		9.98
0.19
1.94%		 　9.99
0.01
0.1%		9.99
0
0%		9.92
-0.07
-0.7%		9.92
0
0%		9.89
-0.03
-0.3%		 　9.79
-0.1
-1.01%		9.74
-0.05
-0.51%		9.61
-0.13
-1.33%		9.70
0.09
0.94%		9.81
0.11
1.13%		 　9.83
0.02
0.2%		9.86
0.03
0.31%		9.92
0.06
0.61%		9.97
0.05
0.5%		10.00
0.03
0.3%		10.00
0
0%		 10.05
0.05
0.5%		10.00
-0.05
-0.5%		10.10
0.1
1%		9.88

說明:最高漲幅:5.38%最低跌幅:-3.39% 最高價:10.30最低價:8.46平均價:9.38,灰色底表示週末,漲144天(11.61)元,跌142天(-11.88)元,平盤28天
5%=2,4%=1,3%=4,2%=17,1%=59,0%=89,-0%=3,-1%=25,-2%=53,-3%=61,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2014-01-02 2883 89495022 12080 820795499 9.02 9.25 9.01 9.18 0.18 0% 9.17 389 9.18 119 19.53
2014-01-03 2883 52822803 7200 481020364 9.15 9.16 9.06 9.09 0.09 -0.98% 9.09 202 9.10 203 19.34
2014-01-06 2883 58412491 7425 527397262 9.10 9.13 8.99 9.00 0.09 -0.99% 9.00 1444 9.01 570 19.15
2014-01-07 2883 36146886 4927 326759794 9.00 9.08 9.00 9.03 0.03 0.33% 9.03 331 9.04 11 19.21
2014-01-08 2883 47746658 5586 432936155 9.03 9.09 9.01 9.07 0.04 0.44% 9.07 132 9.08 482 19.30
2014-01-09 2883 79448720 9571 723421815 9.06 9.14 9.03 9.12 0.05 0.55% 9.11 104 9.12 1713 19.40
2014-01-10 2883 82442361 9547 758419173 9.15 9.25 9.14 9.16 0.04 0.44% 9.15 1040 9.16 406 19.49
2014-01-13 2883 51002735 7082 470022573 9.23 9.26 9.19 9.20 0.04 0.44% 9.20 706 9.21 325 19.57
2014-01-14 2883 37253407 5153 341835836 9.20 9.20 9.16 9.17 0.03 -0.33% 9.17 73 9.18 314 19.51
2014-01-15 2883 41394790 5210 380745038 9.19 9.22 9.16 9.16 0.01 -0.11% 9.16 521 9.17 18 19.49
2014-01-16 2883 60006092 7389 552309632 9.20 9.26 9.13 9.13 0.03 -0.33% 9.13 290 9.15 11 19.43
2014-01-17 2883 40454139 5283 368206591 9.13 9.14 9.07 9.10 0.03 -0.33% 9.10 984 9.11 209 19.36
2014-01-20 2883 23862750 4611 218369117 9.10 9.19 9.10 9.15 0.05 0.55% 9.14 40 9.15 45 19.47
2014-01-21 2883 23921594 3585 219080176 9.15 9.19 9.13 9.16 0.01 0.11% 9.16 160 9.17 348 19.49
2014-01-22 2883 23891008 4090 218844441 9.16 9.19 9.14 9.17 0.01 0.11% 9.16 119 9.17 680 19.51
2014-01-23 2883 28809060 4375 264561703 9.20 9.23 9.15 9.15 0.02 -0.22% 9.15 450 9.16 77 19.47
2014-01-24 2883 31507868 4197 287313009 9.13 9.15 9.10 9.15 0.00 0% 9.14 35 9.15 1442 19.47
2014-01-27 2883 114209768 15894 1018058051 9.08 9.09 8.83 8.84 0.31 -3.39% 8.84 157 8.85 43 18.81
2014-02-05 2883 84853170 11689 736007290 8.69 8.75 8.62 8.64 0.20 -2.26% 8.64 764 8.65 8 18.38
2014-02-06 2883 40060191 7629 347847223 8.67 8.71 8.64 8.70 0.06 0.69% 8.69 78 8.70 2273 18.51
2014-02-07 2883 30319018 5732 265148194 8.75 8.78 8.71 8.73 0.03 0.34% 8.73 12 8.74 35 18.57
2014-02-10 2883 27314814 4847 238227934 8.75 8.76 8.68 8.70 0.03 -0.34% 8.70 104 8.71 112 18.51
2014-02-11 2883 60982390 10551 541666143 8.82 8.95 8.82 8.84 0.14 1.61% 8.84 329 8.85 174 18.81
2014-02-12 2883 52620108 11138 472350393 8.92 9.02 8.92 8.98 0.14 1.58% 8.97 22 8.98 6275 19.11
2014-02-13 2883 32216415 6803 285783959 8.98 8.98 8.83 8.84 0.14 -1.56% 8.83 568 8.84 677 18.81
2014-02-14 2883 36606493 6584 324698834 8.87 8.93 8.84 8.86 0.02 0.23% 8.85 662 8.86 1032 18.85
2014-02-17 2883 28855226 6479 256034136 8.87 8.93 8.84 8.86 0.00 0% 8.85 169 8.86 1053 18.85
2014-02-18 2883 29087915 4589 258875264 8.86 8.93 8.84 8.92 0.06 0.68% 8.91 250 8.92 108 18.98
2014-02-19 2883 23618450 4426 210389705 8.92 8.95 8.87 8.92 0.00 0% 8.92 14 8.93 526 18.98
2014-02-20 2883 21480611 3922 190644058 8.91 8.91 8.85 8.87 0.05 -0.56% 8.87 212 8.88 694 18.87
2014-02-21 2883 26282834 5017 234901651 8.92 8.98 8.89 8.95 0.08 0.9% 8.92 78 8.95 661 19.04
2014-02-24 2883 37018465 6740 325195651 8.85 8.85 8.75 8.80 0.15 -1.68% 8.79 268 8.80 499 18.72
2014-02-25 2883 28956433 4136 254121834 8.76 8.80 8.76 8.77 0.03 -0.34% 8.77 473 8.78 1966 18.66
2014-02-26 2883 28481796 4170 250434583 8.77 8.82 8.77 8.77 0.00 0% 8.77 531 8.78 441 18.66
2014-02-27 2883 33294915 3643 292323540 8.77 8.80 8.76 8.80 0.03 0.34% 8.79 250 8.80 53 18.72
2014-03-03 2883 34112747 5160 296955255 8.74 8.77 8.69 8.71 0.09 -1.02% 8.71 2 8.72 249 18.53
2014-03-04 2883 39420754 6762 340839397 8.70 8.72 8.60 8.63 0.08 -0.92% 8.63 38 8.64 136 18.36
2014-03-05 2883 15803459 2926 137252368 8.72 8.72 8.67 8.67 0.04 0.46% 8.67 1106 8.68 23 18.45
2014-03-06 2883 22924057 3679 199638341 8.70 8.75 8.67 8.75 0.08 0.92% 8.74 1243 8.75 218 18.62
2014-03-07 2883 28095831 4576 246955305 8.77 8.82 8.76 8.80 0.05 0.57% 8.80 6 8.81 623 18.72
2014-03-10 2883 15860167 2704 138495003 8.80 8.81 8.70 8.74 0.06 -0.68% 8.74 263 8.75 640 18.60
2014-03-11 2883 15647073 3382 136300684 8.75 8.76 8.69 8.69 0.05 -0.57% 8.69 649 8.70 75 18.49
2014-03-12 2883 15721380 2610 136451380 8.67 8.73 8.65 8.73 0.04 0.46% 8.71 1 8.73 279 18.57
2014-03-13 2883 18771717 4069 164636174 8.73 8.83 8.69 8.75 0.02 0.23% 8.75 180 8.76 8 18.62
2014-03-14 2883 16565259 2727 143919891 8.70 8.71 8.67 8.68 0.07 -0.8% 8.68 177 8.69 7 18.47
2014-03-17 2883 12145038 2242 105387926 8.68 8.70 8.66 8.68 0.00 0% 8.68 43 8.69 248 18.47
2014-03-18 2883 19816534 3669 173830498 8.78 8.81 8.73 8.79 0.11 1.27% 8.78 7 8.79 1557 18.70
2014-03-19 2883 16583205 3275 144511888 8.80 8.80 8.68 8.68 0.11 -1.25% 8.68 1008 8.69 211 18.47
2014-03-20 2883 28425870 4886 244569963 8.65 8.65 8.57 8.58 0.10 -1.15% 8.58 232 8.59 4 18.26
2014-03-21 2883 29861012 4174 255037772 8.58 8.62 8.50 8.50 0.08 -0.93% 8.50 942 8.51 10 18.09
2014-03-24 2883 26870034 4337 225227010 8.30 8.46 8.30 8.46 0.04 -0.47% 8.46 328 8.47 713 18.00
2014-03-25 2883 19411072 3722 165712993 8.46 8.59 8.46 8.59 0.13 1.54% 8.58 48 8.59 205 18.28
2014-03-26 2883 16832770 3563 144498766 8.60 8.62 8.56 8.57 0.02 -0.23% 8.57 104 8.58 135 18.23
2014-03-27 2883 13230841 3192 113917469 8.60 8.63 8.58 8.63 0.06 0.7% 8.62 53 8.63 353 18.36
2014-03-28 2883 26940564 4728 233091348 8.63 8.69 8.61 8.69 0.06 0.7% 8.68 21 8.69 15 18.49
2014-03-31 2883 15894699 4897 137751645 8.70 8.71 8.61 8.71 0.02 0.23% 8.70 10 8.71 1080 18.53
2014-04-01 2883 14794488 3079 128752864 8.70 8.73 8.67 8.71 0.00 0% 8.70 204 8.71 2059 18.53
2014-04-02 2883 16952224 4484 147716408 8.72 8.74 8.69 8.71 0.00 0% 8.70 179 8.71 250 15.55
2014-04-03 2883 28401752 6844 248611679 8.71 8.78 8.71 8.77 0.06 0.69% 8.76 9 8.77 26 15.66
2014-04-07 2883 23031668 4230 200167411 8.68 8.73 8.67 8.73 0.04 -0.46% 8.72 370 8.73 259 15.59
2014-04-08 2883 16487203 3641 143865560 8.73 8.75 8.69 8.71 0.02 -0.23% 8.71 2 8.72 5 15.55
2014-04-09 2883 23302792 5423 204344200 8.79 8.80 8.74 8.77 0.06 0.69% 8.76 49 8.77 257 15.66
2014-04-10 2883 25976270 4700 228660017 8.81 8.84 8.78 8.82 0.05 0.57% 8.81 27 8.82 189 15.75
2014-04-11 2883 18339289 3602 160986942 8.80 8.82 8.73 8.82 0.00 0% 8.81 1 8.82 715 15.75
2014-04-14 2883 10470795 4415 91938528 8.83 8.84 8.75 8.76 0.06 -0.68% 8.76 23 8.77 21 15.64
2014-04-15 2883 14301807 4696 125565002 8.81 8.82 8.76 8.77 0.01 0.11% 8.76 520 8.77 7 15.66
2014-04-16 2883 19173790 4718 167964146 8.77 8.81 8.73 8.74 0.03 -0.34% 8.74 304 8.75 99 15.61
2014-04-17 2883 13179682 5762 115727099 8.81 8.82 8.76 8.76 0.02 0.23% 8.76 122 8.78 150 15.64
2014-04-18 2883 10569739 3334 92740813 8.76 8.80 8.75 8.77 0.01 0.11% 8.76 97 8.77 72 15.66
2014-04-21 2883 10006713 2412 87777969 8.80 8.80 8.75 8.75 0.02 -0.23% 8.75 505 8.76 74 15.63
2014-04-22 2883 10047318 1984 88002719 8.75 8.78 8.73 8.75 0.00 0% 8.75 123 8.76 16 15.63
2014-04-23 2883 14077769 3342 123247596 8.75 8.78 8.73 8.73 0.02 -0.23% 8.73 388 8.74 21 15.59
2014-04-24 2883 25740269 4158 225047254 8.74 8.77 8.72 8.73 0.00 0% 8.72 439 8.73 227 15.59
2014-04-25 2883 33752209 5007 291658685 8.73 8.76 8.57 8.58 0.15 -1.72% 8.58 962 8.60 44 15.32
2014-04-28 2883 28789463 4905 243623859 8.42 8.52 8.38 8.50 0.08 -0.93% 8.49 221 8.50 69 15.18
2014-04-29 2883 20692384 3474 178001191 8.55 8.66 8.53 8.65 0.15 1.76% 8.64 45 8.65 88 15.45
2014-04-30 2883 28441082 3573 246501476 8.70 8.72 8.64 8.65 0.00 0% 8.64 210 8.65 55 15.45
2014-05-02 2883 11546252 2915 100244622 8.67 8.72 8.65 8.69 0.04 0.46% 8.68 14 8.69 102 15.52
2014-05-05 2883 10522366 2061 91461121 8.70 8.73 8.66 8.68 0.01 -0.12% 8.67 235 8.68 82 15.50
2014-05-06 2883 25110255 4504 218472272 8.69 8.79 8.60 8.78 0.10 1.15% 8.77 556 8.78 744 15.68
2014-05-07 2883 19312486 3456 169034528 8.71 8.79 8.70 8.78 0.00 0% 8.77 481 8.78 218 15.68
2014-05-08 2883 51774005 7673 458608102 8.79 8.92 8.75 8.89 0.11 1.25% 8.89 103 8.90 240 15.88
2014-05-09 2883 24240483 3771 214453902 8.90 8.91 8.82 8.82 0.07 -0.79% 8.82 158 8.83 257 15.75
2014-05-12 2883 16406169 2716 144483164 8.83 8.86 8.76 8.78 0.04 -0.45% 8.78 585 8.79 22 15.68
2014-05-13 2883 16482383 3926 145322909 8.88 8.88 8.77 8.77 0.01 -0.11% 8.77 559 8.78 45 15.66
2014-05-14 2883 30665939 6097 271635654 8.80 8.90 8.79 8.90 0.13 1.48% 8.89 128 8.90 535 15.89
2014-05-15 2883 24768494 4216 220566120 8.90 8.94 8.87 8.92 0.02 0.22% 8.91 229 8.92 1700 15.93
2014-05-16 2883 23835110 3852 212150143 8.89 8.94 8.87 8.94 0.02 0.22% 8.93 75 8.94 100 15.96
2014-05-19 2883 18259215 3086 163315530 8.98 8.98 8.92 8.96 0.02 0.22% 8.95 117 8.96 123 16.00
2014-05-20 2883 17976270 3207 160580238 8.98 8.98 8.90 8.92 0.04 -0.45% 8.91 135 8.92 12 15.93
2014-05-21 2883 16332745 3532 144692893 8.91 8.92 8.81 8.82 0.10 -1.12% 8.82 21 8.83 34 15.75
2014-05-22 2883 18550169 4190 165304674 8.86 8.95 8.83 8.91 0.09 1.02% 8.91 193 8.92 150 15.91
2014-05-23 2883 19845490 3537 177318714 8.91 8.95 8.91 8.95 0.04 0.45% 8.94 40 8.95 2897 15.98
2014-05-26 2883 17426965 4407 156050724 8.96 8.97 8.93 8.94 0.01 -0.11% 8.94 230 8.95 626 15.96
2014-05-27 2883 34495755 5645 310572763 8.97 9.04 8.96 8.99 0.05 0.56% 8.99 327 9.00 125 16.05
2014-05-28 2883 64410873 10325 587745169 9.03 9.19 9.02 9.16 0.17 1.89% 9.15 181 9.16 265 16.36
2014-05-29 2883 29562867 5934 270429675 9.17 9.19 9.12 9.12 0.04 -0.44% 9.12 309 9.13 141 16.29
2014-05-30 2883 43749202 5928 400073474 9.15 9.17 9.12 9.12 0.00 0% 9.12 1582 9.13 10 16.29
2014-06-03 2883 33641363 5146 308132488 9.16 9.18 9.13 9.16 0.04 0.44% 9.15 308 9.16 64 14.09
2014-06-04 2883 23219812 4080 212159271 9.16 9.17 9.09 9.15 0.01 -0.11% 9.14 79 9.15 183 14.08
2014-06-05 2883 20796669 3118 189751392 9.15 9.15 9.10 9.15 0.00 0% 9.14 36 9.15 517 14.08
2014-06-06 2883 22456770 3318 205747723 9.16 9.19 9.14 9.17 0.02 0.22% 9.16 13 9.17 2131 14.11
2014-06-09 2883 18915833 2951 173258180 9.19 9.19 9.14 9.14 0.03 -0.33% 9.14 260 9.15 10 14.06
2014-06-10 2883 37752145 5413 347052199 9.17 9.24 9.15 9.24 0.10 1.09% 9.23 164 9.24 984 14.22
2014-06-11 2883 21376525 3244 197066553 9.24 9.25 9.20 9.22 0.02 -0.22% 9.22 77 9.23 516 14.18
2014-06-12 2883 19654129 3842 180507347 9.19 9.22 9.15 9.18 0.04 -0.43% 9.18 458 9.19 105 14.12
2014-06-13 2883 20626173 3228 188654853 9.18 9.18 9.12 9.14 0.04 -0.44% 9.13 430 9.14 634 14.06
2014-06-16 2883 16657143 2609 152598075 9.15 9.19 9.14 9.16 0.02 0.22% 9.16 186 9.17 447 14.09
2014-06-17 2883 18148853 3808 166899912 9.18 9.22 9.17 9.20 0.04 0.44% 9.19 184 9.20 172 14.15
2014-06-18 2883 43024822 7018 398079199 9.22 9.30 9.19 9.23 0.03 0.33% 9.23 25 9.24 100 14.20
2014-06-19 2883 21850984 4190 202336214 9.26 9.28 9.23 9.27 0.04 0.43% 9.26 13 9.27 409 14.26
2014-06-20 2883 25383173 3859 235124191 9.29 9.30 9.21 9.30 0.03 0.32% 9.29 20 9.30 4336 14.31
2014-06-23 2883 144141777 21372 1400854108 9.36 9.94 9.35 9.80 0.50 5.38% 9.79 222 9.80 225 15.08
2014-06-24 2883 66403790 12079 647502413 9.87 9.91 9.65 9.67 0.13 -1.33% 9.67 120 9.68 96 14.88
2014-06-25 2883 49521127 6810 475990540 9.65 9.67 9.59 9.60 0.07 -0.72% 9.60 302 9.61 107 14.77
2014-06-26 2883 52609745 7563 512467485 9.61 9.85 9.61 9.76 0.16 1.67% 9.75 10 9.76 424 15.02
2014-06-27 2883 33481615 6207 326181187 9.80 9.81 9.71 9.73 0.03 -0.31% 9.73 46 9.74 127 14.97
2014-06-30 2883 45215767 6047 443511209 9.80 9.87 9.75 9.82 0.09 0.92% 9.81 184 9.82 75 15.11
2014-07-01 2883 27175818 5557 266282584 9.85 9.85 9.76 9.78 0.04 -0.41% 9.78 6 9.79 117 15.05
2014-07-02 2883 75901461 9022 748193174 9.81 9.96 9.77 9.89 0.11 1.12% 9.88 4 9.89 265 15.22
2014-07-03 2883 36073479 5487 356394528 9.90 9.91 9.84 9.85 0.04 -0.4% 9.85 12047 9.86 15 15.15
2014-07-04 2883 31742183 6984 313093432 9.88 9.90 9.82 9.87 0.02 0.2% 9.86 50 9.87 925 15.18
2014-07-07 2883 35360770 5074 347237778 9.87 9.88 9.79 9.81 0.06 -0.61% 9.81 258 9.82 429 15.09
2014-07-08 2883 47038846 6775 460077045 9.81 9.83 9.75 9.78 0.03 -0.31% 9.77 519 9.78 313 15.05
2014-07-09 2883 96588220 10219 950802285 9.78 9.90 9.78 9.87 0.09 0.92% 9.87 478 9.88 1203 15.18
2014-07-10 2883 99408252 11693 962647357 9.62 9.78 9.62 9.72 0.00 -1.52% 9.72 168 9.73 633 14.95
2014-07-11 2883 51856008 6887 499490620 9.71 9.72 9.53 9.57 0.15 -1.54% 9.57 484 9.58 98 14.72
2014-07-14 2883 67585897 11325 661543632 9.65 9.86 9.65 9.80 0.23 2.4% 9.79 699 9.80 15 15.08
2014-07-15 2883 116405283 15628 1171748160 9.90 10.20 9.82 10.05 0.25 2.55% 10.05 890 10.10 2702 15.46
2014-07-16 2883 81837723 11992 828954426 10.20 10.25 10.05 10.15 0.10 1% 10.10 1914 10.15 820 15.62
2014-07-17 2883 52367195 7119 530388916 10.15 10.20 10.05 10.15 0.00 0% 10.10 2397 10.15 1714 15.62
2014-07-18 2883 31604366 5084 318895022 10.05 10.15 10.00 10.10 0.05 -0.49% 10.05 2014 10.10 820 15.54
2014-07-21 2883 33538179 4907 339222040 10.20 10.25 10.05 10.05 0.05 -0.5% 10.05 1707 10.10 1384 15.46
2014-07-22 2883 38279985 5589 383666970 10.05 10.10 9.97 10.10 0.05 0.5% 10.05 245 10.10 2991 15.54
2014-07-24 2883 41068861 5962 417169326 10.15 10.20 10.10 10.15 0.05 0.5% 10.10 1665 10.15 356 15.62
2014-07-25 2883 31416831 5163 320091193 10.20 10.25 10.10 10.20 0.05 0.49% 10.15 288 10.20 3326 15.69
2014-07-28 2883 27202599 4658 276729853 10.20 10.25 10.10 10.15 0.05 -0.49% 10.15 2468 10.20 2120 15.62
2014-07-29 2883 92718906 12211 953484206 10.15 10.50 10.10 10.30 0.15 1.48% 10.25 194 10.30 1592 15.85
2014-07-30 2883 50673945 7100 517847430 10.35 10.40 10.10 10.20 0.10 -0.97% 10.15 4509 10.20 1324 15.69
2014-07-31 2883 55830499 8201 559599549 10.20 10.20 9.98 9.98 0.22 -2.16% 9.98 262 9.99 80 15.35
2014-08-01 2883 42311217 7189 413399399 9.75 9.84 9.70 9.78 0.20 -2% 9.78 103 9.79 252 15.05
2014-08-04 2883 32724788 5418 318124446 9.76 9.79 9.66 9.79 0.01 0.1% 9.78 38 9.79 139 15.06
2014-08-05 2883 49458721 6786 478301045 9.79 9.79 9.63 9.64 0.15 -1.53% 9.64 237 9.65 10 14.83
2014-08-06 2883 37346375 5410 358814125 9.63 9.68 9.51 9.67 0.03 0.31% 9.66 110 9.67 92 14.88
2014-08-07 2883 20870714 3818 202520819 9.70 9.74 9.67 9.70 0.03 0.31% 9.69 5 9.70 620 14.92
2014-08-08 2883 38807737 6390 369761016 9.70 9.70 9.42 9.51 0.19 -1.96% 9.51 32 9.52 52 14.63
2014-08-11 2883 35415832 5603 345098539 9.65 9.83 9.64 9.80 0.29 3.05% 9.80 1213 9.81 85 15.08
2014-08-12 2883 25975412 3966 254451977 9.80 9.87 9.70 9.80 0.00 0% 9.79 132 9.80 687 15.08
2014-08-13 2883 36931572 5304 364272090 9.80 9.91 9.79 9.87 0.07 0.71% 9.87 104 9.88 351 15.18
2014-08-14 2883 41285136 6346 410149556 9.91 9.99 9.87 9.88 0.01 0.1% 9.88 281 9.89 86 15.20
2014-08-15 2883 27392827 4033 269517620 9.89 9.93 9.78 9.79 0.09 -0.91% 9.79 35 9.80 162 15.06
2014-08-18 2883 24605804 3773 240983405 9.80 9.84 9.75 9.80 0.01 0.1% 9.80 474 9.81 403 15.08
2014-08-19 2883 24957073 4181 246450929 9.80 9.93 9.80 9.87 0.07 0.71% 9.87 88 9.88 2484 15.18
2014-08-20 2883 42107062 7939 420237079 9.90 10.05 9.90 10.00 0.13 1.32% 9.99 14 10.00 3539 15.38
2014-08-21 2883 28176633 4290 281600833 10.00 10.05 9.97 9.99 0.01 -0.1% 9.98 598 9.99 2 15.37
2014-08-22 2883 53454162 9215 540947718 10.00 10.20 10.00 10.15 0.16 1.6% 10.10 291 10.15 3381 15.62
2014-08-25 2883 47418468 6336 485698276 10.20 10.40 10.15 10.15 0.00 0% 10.15 1127 10.20 836 15.62
2014-08-26 2883 43806939 4355 445611993 10.20 10.25 10.10 10.20 0.05 0.49% 10.15 1964 10.20 844 15.69
2014-08-27 2883 38355143 6349 390781035 10.25 10.30 10.10 10.20 0.00 0% 10.15 1081 10.20 1215 15.69
2014-08-28 2883 29923019 3532 302980420 10.25 10.25 10.05 10.20 0.00 0% 10.15 4 10.20 4823 15.69
2014-08-29 2883 31102122 4566 314957010 10.20 10.20 10.10 10.10 0.10 -0.98% 10.10 3076 10.15 234 15.54
2014-09-01 2883 23291650 4693 237359421 10.20 10.25 10.15 10.15 0.05 0.5% 10.15 22 10.20 686 15.62
2014-09-02 2883 15914992 2934 160469820 10.15 10.20 10.00 10.05 0.10 -0.99% 10.00 4456 10.05 1338 15.46
2014-09-03 2883 31338201 3910 314286104 10.10 10.10 9.97 10.05 0.00 0% 10.00 381 10.05 1480 15.46
2014-09-04 2883 18003949 4016 181713606 10.10 10.15 10.00 10.15 0.10 1% 10.10 929 10.15 1140 15.62
2014-09-05 2883 19635272 2601 199478887 10.20 10.20 10.10 10.20 0.05 0.49% 10.15 383 10.20 5297 15.69
2014-09-09 2883 23659381 4062 242340055 10.25 10.30 10.20 10.25 0.05 0.49% 10.25 22 10.30 6356 15.77
2014-09-10 2883 22356550 3509 227147700 10.20 10.25 10.10 10.15 0.10 -0.98% 10.15 2806 10.20 36 15.62
2014-09-11 2883 11422137 1875 115510023 10.20 10.20 10.05 10.10 0.05 -0.49% 10.10 15 10.15 1711 15.54
2014-09-12 2883 25063161 3357 253362410 10.10 10.20 10.05 10.05 0.05 -0.5% 10.05 2950 10.10 105 15.46
2014-09-15 2883 20663962 4020 206982920 10.10 10.15 9.95 10.00 0.05 -0.5% 9.99 30 10.00 202 15.38
2014-09-16 2883 33349865 5649 329444402 10.00 10.00 9.78 9.78 0.22 -2.2% 9.78 293 9.79 1 15.05
2014-09-17 2883 28584383 6183 282702943 9.78 9.98 9.77 9.84 0.06 0.61% 9.84 124 9.85 1340 15.14
2014-09-18 2883 24915885 3351 248768970 9.88 10.05 9.88 10.05 0.21 2.13% 10.00 200 10.05 4786 15.46
2014-09-19 2883 34587499 3701 347447291 10.10 10.15 9.96 9.96 0.09 -0.9% 9.96 455 10.00 42 15.32
2014-09-22 2883 20184686 4278 200147595 9.97 9.98 9.86 9.95 0.01 -0.1% 9.95 1190 9.96 15 15.31
2014-09-23 2883 24718289 2955 244373881 9.90 9.95 9.84 9.84 0.11 -1.11% 9.84 830 9.85 55 15.14
2014-09-24 2883 302361485 7982 2147483647 9.82 9.84 9.66 9.66 0.18 -1.83% 9.66 526 9.67 246 14.86
2014-09-25 2883 58055715 7345 559860139 9.75 9.82 9.52 9.59 0.07 -0.72% 9.59 148 9.60 527 14.75
2014-09-26 2883 33796919 5626 322101814 9.50 9.64 9.49 9.55 0.04 -0.42% 9.54 5 9.55 3237 14.69
2014-09-29 2883 29569714 4633 281236815 9.60 9.60 9.48 9.48 0.07 -0.73% 9.48 565 9.49 112 14.58
2014-09-30 2883 52118786 8249 486975577 9.46 9.49 9.26 9.34 0.14 -1.48% 9.34 122 9.35 212 14.37
2014-10-01 2883 30558266 5360 286360716 9.30 9.45 9.25 9.41 0.07 0.75% 9.41 159 9.42 45 14.48
2014-10-02 2883 32616925 5797 305438092 9.36 9.44 9.30 9.40 0.01 -0.11% 9.40 128 9.41 12 14.46
2014-10-03 2883 37469075 5294 355981791 9.44 9.55 9.42 9.55 0.15 1.6% 9.54 118 9.55 54 14.69
2014-10-06 2883 29101178 4701 278748810 9.58 9.63 9.51 9.60 0.05 0.52% 9.60 1377 9.61 203 14.77
2014-10-07 2883 18991855 4308 180795401 9.54 9.57 9.46 9.54 0.06 -0.63% 9.53 15 9.54 605 14.68
2014-10-08 2883 18876416 3557 179021119 9.50 9.54 9.44 9.44 0.10 -1.05% 9.44 235 9.45 178 14.52
2014-10-09 2883 15534637 3205 147999124 9.55 9.56 9.49 9.54 0.10 1.06% 9.53 636 9.54 450 14.68
2014-10-13 2883 31840755 5466 298246775 9.41 9.44 9.30 9.32 0.22 -2.31% 9.31 163 9.32 16 14.34
2014-10-14 2883 50088149 6316 468052538 9.32 9.48 9.25 9.46 0.14 1.5% 9.46 70 9.47 169 14.55
2014-10-15 2883 41981523 5835 391918497 9.46 9.46 9.27 9.29 0.17 -1.8% 9.29 647 9.30 141 14.29
2014-10-16 2883 27138204 4925 250277673 9.22 9.29 9.17 9.21 0.08 -0.86% 9.21 247 9.22 8 14.17
2014-10-17 2883 50702176 7024 463514443 9.25 9.32 9.07 9.10 0.11 -1.19% 9.09 81 9.10 17 14.00
2014-10-20 2883 13699833 2694 126810103 9.18 9.31 9.18 9.30 0.20 2.2% 9.29 40 9.30 437 14.31
2014-10-21 2883 10277444 2587 95656303 9.29 9.35 9.26 9.34 0.04 0.43% 9.33 32 9.34 155 14.37
2014-10-22 2883 14545628 2071 136673272 9.40 9.42 9.38 9.39 0.05 0.54% 9.39 154 9.40 70 14.45
2014-10-23 2883 8207418 1465 77116180 9.40 9.42 9.38 9.39 0.00 0% 9.39 1446 9.40 176 14.45
2014-10-24 2883 15075472 2695 141342352 9.43 9.44 9.32 9.32 0.07 -0.75% 9.32 28 9.33 29 14.34
2014-10-27 2883 21195406 3912 198890962 9.40 9.41 9.32 9.36 0.04 0.43% 9.36 6 9.37 23 14.40
2014-10-28 2883 38758924 8095 370917097 9.43 9.63 9.42 9.63 0.27 2.88% 9.62 534 9.63 1787 14.82
2014-10-29 2883 29424603 4509 284118433 9.66 9.69 9.61 9.68 0.05 0.52% 9.67 8 9.68 127 14.89
2014-10-30 2883 21409937 2656 205941882 9.65 9.66 9.58 9.66 0.02 -0.21% 9.62 12 9.66 333 14.86
2014-10-31 2883 27260762 4069 264912537 9.70 9.76 9.68 9.76 0.10 1.04% 9.75 35 9.76 2787 15.02
2014-11-03 2883 17622763 3867 172276079 9.76 9.81 9.70 9.81 0.05 0.51% 9.78 3 9.81 455 15.09
2014-11-04 2883 19755248 4625 193962815 9.81 9.86 9.76 9.80 0.01 -0.1% 9.80 335 9.82 254 15.08
2014-11-05 2883 14733831 2854 144613481 9.84 9.85 9.78 9.82 0.02 0.2% 9.81 5 9.82 614 15.11
2014-11-06 2883 18712551 5414 183646481 9.83 9.84 9.78 9.83 0.01 0.1% 9.80 10 9.83 214 15.12
2014-11-07 2883 11109492 2402 109106478 9.85 9.85 9.79 9.79 0.04 -0.41% 9.79 129 9.80 108 15.06
2014-11-10 2883 25708149 5115 254204913 9.79 9.92 9.79 9.90 0.11 1.12% 9.88 102 9.90 521 15.23
2014-11-11 2883 22962734 3402 227734672 9.90 9.94 9.89 9.93 0.03 0.3% 9.92 18 9.93 257 15.28
2014-11-12 2883 23170301 5467 225657352 9.90 9.90 9.66 9.68 0.25 -2.52% 9.68 146 9.69 3 14.89
2014-11-13 2883 20287112 3838 197739093 9.68 9.80 9.63 9.80 0.12 1.24% 9.77 8 9.80 194 15.08
2014-11-14 2883 10689713 2242 104209666 9.75 9.78 9.69 9.72 0.08 -0.82% 9.72 673 9.73 50 14.95
2014-11-17 2883 23887299 3318 230581745 9.73 9.80 9.58 9.65 0.07 -0.72% 9.65 857 9.66 105 14.85
2014-11-18 2883 15367483 2933 147827565 9.66 9.71 9.54 9.60 0.05 -0.52% 9.59 14 9.60 458 14.77
2014-11-19 2883 36678692 5010 358017494 9.66 9.80 9.62 9.80 0.20 2.08% 9.78 49 9.80 970 15.08
2014-11-20 2883 15138070 2710 148439660 9.82 9.84 9.77 9.79 0.01 -0.1% 9.79 18 9.80 148 15.06
2014-11-21 2883 12128698 2065 118488666 9.81 9.81 9.73 9.73 0.06 -0.61% 9.73 229 9.75 6 14.97
2014-11-24 2883 13700246 2708 134194782 9.73 9.83 9.73 9.81 0.08 0.82% 9.80 26 9.81 489 15.09
2014-11-25 2883 73263208 9990 734621271 10.00 10.10 9.97 10.00 0.19 1.94% 10.00 3936 10.05 1251 15.38
2014-11-26 2883 18989886 3412 189141529 10.00 10.05 9.92 9.92 0.08 -0.8% 9.92 747 9.95 283 15.03
2014-11-27 2883 17621322 3833 175877142 9.95 10.05 9.95 9.95 0.03 0.3% 9.95 196 9.96 44 15.08
2014-11-28 2883 22008738 4175 218322584 9.95 9.98 9.89 9.91 0.04 -0.4% 9.90 509 9.91 32 15.02
2014-12-01 2883 43190042 6710 420053909 9.60 9.85 9.59 9.71 0.20 -2.02% 9.71 73 9.72 255 14.71
2014-12-02 2883 55392985 10167 528105816 9.68 9.70 9.47 9.48 0.23 -2.37% 9.48 4 9.49 41 14.36
2014-12-03 2883 44503535 8237 434397955 9.58 9.85 9.56 9.85 0.37 3.9% 9.84 161 9.85 195 14.70
2014-12-04 2883 31992251 5387 315523908 9.91 9.93 9.79 9.79 0.06 -0.61% 9.79 309 9.80 5 14.61
2014-12-05 2883 29996704 4633 298041830 9.90 9.98 9.83 9.98 0.19 1.94% 9.97 553 9.98 730 14.90
2014-12-08 2883 18595878 3249 185652202 10.00 10.05 9.96 9.99 0.01 0.1% 9.98 10 9.99 863 14.91
2014-12-09 2883 17880880 3329 178492863 9.99 10.00 9.94 9.99 0.00 0% 9.99 13 10.00 3169 14.91
2014-12-10 2883 27001943 5554 267085335 9.95 9.96 9.83 9.92 0.07 -0.7% 9.91 53 9.92 74 14.81
2014-12-11 2883 15411953 2618 152231461 9.82 9.92 9.82 9.92 0.00 0% 9.91 36 9.92 176 14.81
2014-12-12 2883 32248259 4990 317055997 9.83 9.88 9.78 9.89 0.07 -0.3% 9.82 1 9.83 18 13.65
2014-12-15 2883 21344228 3603 209038976 9.86 9.86 9.76 9.79 0.10 -1.01% 9.79 1001 9.80 65 14.61
2014-12-16 2883 24626817 5026 240163575 9.75 9.82 9.72 9.74 0.05 -0.51% 9.74 124 9.75 50 14.54
2014-12-17 2883 45049291 7219 434641077 9.70 9.74 9.50 9.61 0.13 -1.33% 9.61 786 9.62 5 14.34
2014-12-18 2883 23907787 4811 231269263 9.66 9.72 9.64 9.70 0.09 0.94% 9.68 800 9.70 1379 14.48
2014-12-19 2883 29409794 4985 287914334 9.73 9.82 9.72 9.81 0.11 1.13% 9.81 328 9.82 705 14.64
2014-12-22 2883 13804114 2416 135840244 9.81 9.87 9.81 9.83 0.02 0.2% 9.83 1499 9.84 53 14.67
2014-12-23 2883 13827732 2872 136417055 9.83 9.90 9.83 9.86 0.03 0.31% 9.86 1484 9.87 1 14.72
2014-12-24 2883 18628144 4139 184578519 9.88 9.93 9.88 9.92 0.06 0.61% 9.91 1120 9.92 50 14.81
2014-12-25 2883 26819019 3860 267460066 9.92 10.05 9.91 9.97 0.05 0.5% 9.97 529 9.98 317 14.88
2014-12-26 2883 22605221 3364 225968853 10.00 10.05 9.98 10.00 0.03 0.3% 9.99 19 10.00 3266 14.93
2014-12-27 2883 13164044 1741 131591703 10.00 10.05 9.98 10.00 0.00 0% 9.99 672 10.00 2070 14.93
2014-12-29 2883 29274193 5548 293338110 9.98 10.05 9.98 10.05 0.05 0.5% 10.00 1107 10.05 2360 15.00
2014-12-30 2883 23112042 3876 232381402 10.05 10.10 10.00 10.00 0.05 -0.5% 10.00 7973 10.05 556 14.93
2014-12-31 2883 28676243 4073 288742208 10.00 10.10 10.00 10.10 0.10 1% 10.05 2420 10.10 4163 15.07