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　　　　10.05
0
0%		9.97
-0.08
-0.8%		9.95
-0.02
-0.2%		9.99
0.04
0.4%		10.00
0.01
0.1%		 　10.15
0.15
1.5%		10.25
0.1
0.99%		10.10
-0.15
-1.46%		10.10
0
0%		9.97
-0.13
-1.29%		 　10.00
0.03
0.3%		10.15
0.15
1.5%		10.30
0.15
1.48%		10.45
0.15
1.46%		10.75
0.3
2.87%		 　10.60
-0.15
-1.4%		10.65
0.05
0.47%		10.60
-0.05
-0.47%		10.45
-0.15
-1.42%		10.40
-0.05
-0.48%		 10.25
2 月　10.35
-0.05
-0.48%		10.50
0.15
1.45%		10.55
0.05
0.48%		10.70
0.15
1.42%		10.60
-0.1
-0.93%		 　10.80
0.2
1.89%		10.75
-0.05
-0.46%		10.80
0.05
0.47%		10.80
0
0%		10.80
0
0%		 　　　　　　　　　10.95
0.15
1.39%		11.05
0.1
0.91%		10.90
-0.15
-1.36%		 10.78
3 月　10.85
-0.05
-0.46%		10.80
-0.05
-0.46%		10.80
0
0%		10.65
-0.15
-1.39%		10.85
0.2
1.88%		 　10.65
-0.2
-1.84%		10.80
0.15
1.41%		10.70
-0.1
-0.93%		10.95
0.25
2.34%		10.80
-0.15
-1.37%		 　10.70
-0.1
-0.93%		10.75
0.05
0.47%		10.95
0.2
1.86%		10.95
0
0%		11.00
0.05
0.46%		 　11.00
0
0%		10.85
-0.15
-1.36%		10.75
-0.1
-0.92%		10.80
0.05
0.47%		10.65
-0.15
-1.39%		 　10.65
0
0%		10.85
0.2
1.88%		10.8
4 月10.65
-0.2
-1.84%		10.85
0.2
1.88%		 　　　10.75
-0.1
-0.92%		10.70
-0.05
-0.47%		10.90
0.2
1.87%		11.00
0.1
0.92%		 　10.90
-0.1
-0.91%		10.90
0
0%		10.85
-0.05
-0.46%		11.05
0.2
1.84%		11.10
0.05
0.45%		 　11.00
-0.1
-0.9%		11.00
0
0%		11.05
0.05
0.45%		11.80
0.75
6.79%		12.15
0.35
2.97%		 　12.90
0.75
6.17%		13.05
0.15
1.16%		12.65
-0.4
-3.07%		12.80
0.15
1.19%		 11.47
5 月　　　13.15
0.35
2.73%		12.95
-0.2
-1.52%		12.85
-0.1
-0.77%		12.10
-0.75
-5.84%		12.20
0.1
0.83%		 　12.25
0.05
0.41%		12.35
0.1
0.82%		12.30
-0.05
-0.4%		11.95
-0.35
-2.85%		11.85
-0.1
-0.84%		 　12.05
0.2
1.69%		12.25
0.2
1.66%		12.20
-0.05
-0.41%		11.95
-0.25
-2.05%		11.95
0
0%		 　11.85
-0.1
-0.84%		12.00
0.15
1.27%		12.45
0.45
3.75%		12.40
-0.05
-0.4%		12.30
-0.1
-0.81%		 12.23
6 月12.10
-0.2
-1.63%		12.05
-0.05
-0.41%		12.10
0.05
0.41%		11.80
-0.3
-2.48%		11.80
0
0%		 　12.00
0.2
1.69%		11.85
-0.15
-1.25%		11.95
0.1
0.84%		11.85
-0.1
-0.84%		11.90
0.05
0.42%		 　11.90
0
0%		11.90
0
0%		11.90
0
0%		11.80
-0.1
-0.84%		 　　12.00
0.2
1.69%		12.15
0.15
1.25%		12.15
0
0%		12.10
-0.05
-0.41%		12.15
0.05
0.41%		 　11.80
-0.35
-2.88%		11.70
-0.1
-0.85%		 11.95
7 月11.95
0.25
2.14%		12.00
0.05
0.42%		11.45
-0.55
-4.58%		 　11.15
-0.3
-2.62%		11.25
0.1
0.9%		10.50
-0.75
-6.67%		10.20
-0.3
-2.86%		 　　10.35
0.15
1.47%		10.65
0.3
2.9%		10.80
0.15
1.41%		10.65
-0.15
-1.39%		10.60
-0.05
-0.47%		 　10.50
-0.1
-0.94%		10.45
-0.05
-0.48%		10.40
-0.05
-0.48%		10.35
-0.05
-0.48%		10.60
0.25
2.42%		 　10.35
-0.25
-2.36%		10.30
-0.05
-0.48%		10.20
-0.1
-0.97%		10.25
0.05
0.49%		10.40
0.15
1.46%		10.68
8 月 　10.20
-0.2
-1.92%		10.10
-0.1
-0.98%		10.15
0.05
0.5%		10.05
-0.1
-0.99%		10.10
0.05
0.5%		 　10.10
0
0%		9.91
-0.19
-1.88%		9.36
-0.55
-5.55%		9.40
0.04
0.43%		9.53
0.13
1.38%		 　9.40
-0.13
-1.36%		9.34
-0.06
-0.64%		8.94
-0.4
-4.28%		8.87
-0.07
-0.78%		8.67
-0.2
-2.25%		 　8.16
-0.51
-5.88%		8.84
0.68
8.33%		8.82
-0.02
-0.23%		8.94
0.12
1.36%		9.12
0.18
2.01%		 9.39
0.27
2.96%		9.41
9 月9.13
-0.26
-2.77%		9.10
-0.03
-0.33%		9.10
0
0%		9.01
-0.09
-0.99%		 　9.02
0.01
0.11%		8.98
-0.04
-0.44%		9.38
0.4
4.45%		9.38
0
0%		9.28
-0.1
-1.07%		 　9.25
-0.03
-0.32%		9.15
-0.1
-1.08%		9.10
-0.05
-0.55%		9.29
0.19
2.09%		9.30
0.01
0.11%		 　9.10
-0.2
-2.15%		9.10
0
0%		9.01
-0.09
-0.99%		8.96
-0.05
-0.55%		8.92
-0.04
-0.45%		 　　　8.85
-0.07
-0.78%		 9.11
10 月9.00
0.15
1.69%		9.10
0.1
1.11%		 　9.00
-0.1
-1.1%		9.14
0.14
1.56%		9.22
0.08
0.88%		9.07
-0.15
-1.63%		 　　9.15
0.08
0.88%		9.16
0.01
0.11%		9.04
-0.12
-1.31%		9.06
0.02
0.22%		9.06
0
0%		 　9.15
0.09
0.99%		9.09
-0.06
-0.66%		9.11
0.02
0.22%		9.08
-0.03
-0.33%		9.11
0.03
0.33%		 　9.10
-0.01
-0.11%		9.02
-0.08
-0.88%		8.90
-0.12
-1.33%		8.80
-0.1
-1.12%		8.75
-0.05
-0.57%		 9.05
11 月　8.86
0.11
1.26%		9.08
0.22
2.48%		9.20
0.12
1.32%		9.20
0
0%		8.93
-0.27
-2.93%		 　8.84
-0.09
-1.01%		8.69
-0.15
-1.7%		8.70
0.01
0.12%		8.71
0.01
0.11%		8.62
-0.09
-1.03%		 　8.52
-0.1
-1.16%		8.68
0.16
1.88%		8.53
-0.15
-1.73%		8.79
0.26
3.05%		8.69
-0.1
-1.14%		 　8.66
-0.03
-0.35%		8.63
-0.03
-0.35%		8.57
-0.06
-0.7%		8.68
0.11
1.28%		8.54
-0.14
-1.61%		 　8.41
-0.13
-1.52%		 8.71
12 月8.62
0.21
2.5%		8.58
-0.04
-0.46%		8.64
0.06
0.7%		8.43
-0.21
-2.43%		 　8.52
0.09
1.07%		8.38
-0.14
-1.64%		8.21
-0.17
-2.03%		8.11
-0.1
-1.22%		8.00
-0.11
-1.36%		 　7.90
-0.1
-1.25%		7.92
0.02
0.25%		8.01
0.09
1.14%		8.14
0.13
1.62%		8.01
-0.13
-1.6%		 　8.08
0.07
0.87%		8.09
0.01
0.12%		8.19
0.1
1.24%		8.34
0.15
1.83%		8.36
0.02
0.24%		 　8.32
-0.04
-0.48%		8.21
-0.11
-1.32%		8.14
-0.07
-0.85%		8.23
0.09
1.11%		8.23

說明:最高漲幅:8.33%最低跌幅:-6.67% 最高價:13.15最低價:7.90平均價:10.19,灰色底表示週末,漲124天(18.85)元,跌153天(-20.93)元,平盤26天
8%=1,7%=1,6%=2,4%=2,3%=11,2%=31,1%=44,0%=58,-0%=1,-1%=1,-2%=1,-3%=4,-4%=9,-5%=27,-6%=40,-7%=70,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2015-01-05 2883 22493976 4146 225801240 10.10 10.10 9.99 10.05 0.05 0% 10.05 920 10.10 2304 15.00
2015-01-06 2883 61355657 7860 611497186 9.98 10.00 9.92 9.97 0.08 -0.8% 9.97 1667 9.98 223 14.88
2015-01-07 2883 56789475 6609 564102514 9.90 10.00 9.88 9.95 0.02 -0.2% 9.95 1369 9.96 6 14.85
2015-01-08 2883 45650327 4316 456888460 10.05 10.05 9.96 9.99 0.04 0.4% 9.99 124 10.00 154 14.91
2015-01-09 2883 37166973 4978 373430511 10.00 10.10 10.00 10.00 0.01 0.1% 10.00 1982 10.05 549 14.93
2015-01-12 2883 31542279 5294 317889653 10.00 10.15 10.00 10.15 0.15 1.5% 10.10 1547 10.15 3679 15.15
2015-01-13 2883 59915205 7572 612010308 10.15 10.30 10.10 10.25 0.10 0.99% 10.20 6497 10.25 40 15.30
2015-01-14 2883 38678846 5025 392828350 10.25 10.25 10.10 10.10 0.15 -1.46% 10.10 872 10.15 380 15.07
2015-01-15 2883 29800046 3759 300820295 10.10 10.15 10.05 10.10 0.00 0% 10.10 641 10.15 4424 15.07
2015-01-16 2883 40768418 4797 407603326 10.05 10.10 9.97 9.97 0.13 -1.29% 9.97 674 9.98 116 14.88
2015-01-19 2883 21635551 3063 217187316 10.00 10.10 10.00 10.00 0.03 0.3% 10.00 2934 10.05 897 14.93
2015-01-20 2883 36904350 5501 374730245 10.05 10.20 10.05 10.15 0.15 1.5% 10.15 797 10.20 6503 15.15
2015-01-21 2883 53281342 8088 546851919 10.20 10.30 10.15 10.30 0.15 1.48% 10.25 4492 10.30 8637 15.37
2015-01-22 2883 59714736 10973 622765718 10.30 10.50 10.25 10.45 0.15 1.46% 10.40 3251 10.45 1869 15.60
2015-01-23 2883 114456459 14251 1225382906 10.50 10.85 10.50 10.75 0.30 2.87% 10.70 3771 10.75 1401 16.04
2015-01-26 2883 32271293 5113 341093182 10.70 10.70 10.50 10.60 0.15 -1.4% 10.55 141 10.60 5682 15.82
2015-01-27 2883 27247158 3771 288549665 10.65 10.70 10.50 10.65 0.05 0.47% 10.60 152 10.65 4307 15.90
2015-01-28 2883 31345833 5749 331137053 10.60 10.65 10.50 10.60 0.05 -0.47% 10.55 407 10.60 2949 15.82
2015-01-29 2883 27683196 5202 291414149 10.50 10.60 10.45 10.45 0.15 -1.42% 10.45 3772 10.50 26 15.60
2015-01-30 2883 32878042 5642 344403322 10.45 10.55 10.40 10.40 0.05 -0.48% 10.40 1888 10.45 284 15.52
2015-02-02 2883 21701013 3141 225259579 10.40 10.45 10.30 10.35 0.05 -0.48% 10.30 5851 10.35 318 15.45
2015-02-03 2883 28683729 4935 299892921 10.35 10.55 10.35 10.50 0.15 1.45% 10.45 354 10.50 713 15.67
2015-02-04 2883 30288945 6065 320212323 10.60 10.65 10.50 10.55 0.05 0.48% 10.50 7833 10.55 20 15.75
2015-02-05 2883 34131607 5214 362953992 10.55 10.70 10.50 10.70 0.15 1.42% 10.65 38 10.70 11495 15.97
2015-02-06 2883 36477269 5014 390199846 10.70 10.80 10.60 10.60 0.10 -0.93% 10.60 306 10.65 118 15.82
2015-02-09 2883 62621717 9569 673940751 10.70 10.85 10.60 10.80 0.20 1.89% 10.80 1857 10.85 10831 16.12
2015-02-10 2883 44790016 7449 483690610 10.85 10.85 10.70 10.75 0.05 -0.46% 10.75 5199 10.80 302 16.04
2015-02-11 2883 39000590 10526 418775246 10.75 10.80 10.65 10.80 0.05 0.47% 10.75 334 10.80 8868 16.12
2015-02-12 2883 38493684 7759 416233091 10.85 10.85 10.75 10.80 0.00 0% 10.75 2304 10.80 80 16.12
2015-02-13 2883 32704723 5247 353043914 10.85 10.85 10.75 10.80 0.00 0% 10.75 519 10.80 1956 16.12
2015-02-24 2883 67150298 11501 734914193 10.90 11.00 10.85 10.95 0.15 1.39% 10.90 4446 10.95 177 16.34
2015-02-25 2883 46808599 8031 514855989 11.00 11.05 10.90 11.05 0.10 0.91% 11.00 22 11.05 8927 16.49
2015-02-26 2883 48140277 7310 527879441 11.05 11.05 10.90 10.90 0.15 -1.36% 10.90 6529 10.95 274 16.27
2015-03-02 2883 32707241 5315 357235703 11.00 11.00 10.80 10.85 0.05 -0.46% 10.80 2061 10.85 441 16.19
2015-03-03 2883 23788029 3524 257847833 10.95 10.95 10.80 10.80 0.05 -0.46% 10.80 4173 10.85 306 16.12
2015-03-04 2883 23788134 6115 255955475 10.75 10.80 10.70 10.80 0.00 0% 10.75 605 10.80 634 16.12
2015-03-05 2883 26807685 4520 287619198 10.85 10.85 10.65 10.65 0.15 -1.39% 10.65 2757 10.70 6 15.90
2015-03-06 2883 18347575 2907 197893966 10.75 10.85 10.65 10.85 0.20 1.88% 10.80 18 10.85 2575 16.19
2015-03-09 2883 13669462 2492 146430961 10.75 10.80 10.65 10.65 0.20 -1.84% 10.65 4391 10.70 162 15.90
2015-03-10 2883 39450854 6397 426105927 10.65 10.90 10.65 10.80 0.15 1.41% 10.80 990 10.85 612 16.12
2015-03-11 2883 33243500 4152 357873136 10.70 10.85 10.70 10.70 0.10 -0.93% 10.70 4191 10.75 127 15.97
2015-03-12 2883 36374350 4534 395690630 10.80 10.95 10.70 10.95 0.25 2.34% 10.90 654 10.95 2937 16.34
2015-03-13 2883 33817991 5030 368682341 10.95 11.00 10.80 10.80 0.15 -1.37% 10.80 10308 10.85 25 16.12
2015-03-16 2883 33994474 4698 366526209 10.80 10.90 10.70 10.70 0.10 -0.93% 10.70 2443 10.75 8643 15.97
2015-03-17 2883 28902844 3833 311713212 10.75 10.85 10.70 10.75 0.05 0.47% 10.70 2796 10.75 4199 16.04
2015-03-18 2883 47845110 5976 521609102 10.80 11.00 10.75 10.95 0.20 1.86% 10.90 1342 10.95 732 16.34
2015-03-19 2883 39267285 5522 431550052 11.00 11.05 10.95 10.95 0.00 0% 10.95 1623 11.00 4091 16.34
2015-03-20 2883 38254842 3863 419870846 10.95 11.00 10.90 11.00 0.05 0.46% 10.95 1033 11.00 1151 16.42
2015-03-23 2883 23382540 3875 257449294 11.05 11.05 10.95 11.00 0.00 0% 11.00 1791 11.05 3853 16.42
2015-03-24 2883 37131882 3797 407103992 11.05 11.05 10.85 10.85 0.15 -1.36% 10.85 99 10.90 5043 16.19
2015-03-25 2883 21518755 3763 232810147 10.90 10.95 10.75 10.75 0.10 -0.92% 10.75 83 10.80 516 16.04
2015-03-26 2883 28828734 6180 308873664 10.70 10.80 10.65 10.80 0.05 0.47% 10.75 43 10.80 1660 16.12
2015-03-27 2883 26721545 6953 286881713 10.80 10.85 10.65 10.65 0.15 -1.39% 10.65 1583 10.70 1364 15.90
2015-03-30 2883 22587778 4574 241575349 10.70 10.75 10.65 10.65 0.00 0% 10.65 2095 10.70 61 15.90
2015-03-31 2883 22137241 4970 238871995 10.75 10.85 10.70 10.85 0.20 1.88% 10.80 845 10.85 2129 16.19
2015-04-01 2883 29453709 5134 316570257 10.85 10.85 10.65 10.65 0.20 -1.84% 10.65 7045 10.70 215 14.59
2015-04-02 2883 27804152 5629 299836769 10.70 10.85 10.70 10.85 0.20 1.88% 10.80 1150 10.85 4725 14.86
2015-04-07 2883 23101755 4436 249170516 10.80 10.85 10.75 10.75 0.10 -0.92% 10.75 2255 10.80 3340 14.73
2015-04-08 2883 37851945 8465 406156845 10.75 10.80 10.70 10.70 0.05 -0.47% 10.70 1654 10.75 300 14.66
2015-04-09 2883 29053385 5622 316602614 10.80 11.00 10.75 10.90 0.20 1.87% 10.85 5793 10.90 2351 14.93
2015-04-10 2883 30455505 6930 334239077 11.00 11.00 10.90 11.00 0.10 0.92% 10.95 1033 11.00 9665 15.07
2015-04-13 2883 20548465 4879 224673163 11.00 11.00 10.90 10.90 0.10 -0.91% 10.90 569 10.95 1155 14.93
2015-04-14 2883 17794610 3627 194654783 10.90 11.00 10.85 10.90 0.00 0% 10.90 1299 10.95 539 14.93
2015-04-15 2883 33026162 4811 358526234 10.90 10.95 10.80 10.85 0.05 -0.46% 10.85 986 10.90 1237 14.86
2015-04-16 2883 38418311 5606 422549871 10.90 11.05 10.90 11.05 0.20 1.84% 11.00 213 11.05 9572 15.14
2015-04-17 2883 40952485 6982 454532318 11.05 11.20 11.00 11.10 0.05 0.45% 11.10 473 11.15 1269 15.21
2015-04-20 2883 16760313 3292 184602890 11.05 11.10 10.95 11.00 0.10 -0.9% 11.00 591 11.05 705 15.07
2015-04-21 2883 12579799 3066 138701869 11.10 11.10 10.95 11.00 0.00 0% 10.95 2064 11.00 1192 15.07
2015-04-22 2883 27873375 4510 307732225 10.95 11.10 10.95 11.05 0.05 0.45% 11.05 810 11.10 3577 15.14
2015-04-23 2883 145960354 17530 1702228318 11.10 11.80 11.05 11.80 0.75 6.79% 11.80 20923 0.00 0 16.16
2015-04-24 2883 263392085 31306 2147483647 12.00 12.40 12.00 12.15 0.35 2.97% 12.15 960 12.20 6161 16.64
2015-04-27 2883 216303354 29486 2147483647 12.50 13.00 12.50 12.90 0.75 6.17% 12.85 3627 12.90 7629 17.67
2015-04-28 2883 226383851 32508 2147483647 13.00 13.20 12.90 13.05 0.15 1.16% 13.00 1359 13.05 381 17.88
2015-04-29 2883 138489386 19835 1779046873 13.05 13.15 12.60 12.65 0.40 -3.07% 12.65 1703 12.70 874 17.33
2015-04-30 2883 96153685 17377 1230718789 12.65 12.95 12.60 12.80 0.15 1.19% 12.80 2048 12.85 811 17.53
2015-05-04 2883 154871324 20268 2021202074 12.95 13.30 12.75 13.15 0.35 2.73% 13.15 1580 13.20 9678 18.01
2015-05-05 2883 93430585 15691 1220039054 13.20 13.30 12.90 12.95 0.20 -1.52% 12.95 1107 13.00 117 17.74
2015-05-06 2883 56101854 10335 719293698 12.80 12.95 12.70 12.85 0.10 -0.77% 12.85 754 12.90 291 17.60
2015-05-07 2883 127259329 20200 1568205984 12.70 12.75 12.05 12.10 0.75 -5.84% 12.05 6318 12.10 671 16.58
2015-05-08 2883 49371129 9564 604754289 12.25 12.35 12.15 12.20 0.10 0.83% 12.20 1778 12.25 455 16.71
2015-05-11 2883 55008986 9042 681226360 12.60 12.60 12.20 12.25 0.05 0.41% 12.25 1561 12.30 319 16.78
2015-05-12 2883 50490379 10127 623466329 12.30 12.55 12.20 12.35 0.10 0.82% 12.30 1594 12.35 306 16.92
2015-05-13 2883 28267742 5959 347833422 12.45 12.45 12.20 12.30 0.05 -0.4% 12.30 1395 12.35 425 16.85
2015-05-14 2883 60002876 12699 722125625 12.40 12.40 11.90 11.95 0.35 -2.85% 11.95 1344 12.00 1687 16.37
2015-05-15 2883 70280655 10848 830162559 12.05 12.05 11.60 11.85 0.10 -0.84% 11.80 1998 11.85 540 16.23
2015-05-18 2883 47532942 6238 566311088 11.95 12.05 11.70 12.05 0.20 1.69% 12.00 328 12.05 2032 16.51
2015-05-19 2883 53384613 8498 652395316 12.10 12.35 12.05 12.25 0.20 1.66% 12.25 250 12.30 2333 16.78
2015-05-20 2883 49474454 7139 608315405 12.30 12.40 12.20 12.20 0.05 -0.41% 12.20 1487 12.25 381 16.71
2015-05-21 2883 45133841 8964 538487359 12.10 12.10 11.80 11.95 0.25 -2.05% 11.90 3040 11.95 86 16.37
2015-05-22 2883 28906533 5504 346164617 12.00 12.05 11.90 11.95 0.00 0% 11.90 1834 11.95 249 16.37
2015-05-25 2883 31459220 4791 375008538 11.95 12.05 11.80 11.85 0.10 -0.84% 11.85 1742 11.90 91 16.23
2015-05-26 2883 37885752 5984 451315247 12.00 12.05 11.80 12.00 0.15 1.27% 11.95 275 12.00 2686 16.44
2015-05-27 2883 80130873 10128 984734406 12.05 12.45 12.00 12.45 0.45 3.75% 12.40 2031 12.45 1776 17.05
2015-05-28 2883 51657553 8585 643466423 12.50 12.55 12.35 12.40 0.05 -0.4% 12.40 3116 12.45 361 16.99
2015-05-29 2883 60446864 8101 747229771 12.40 12.50 12.30 12.30 0.10 -0.81% 12.30 1387 12.35 68 16.85
2015-06-01 2883 35840536 8570 436482462 12.30 12.35 12.10 12.10 0.20 -1.63% 12.10 1560 12.15 17 16.58
2015-06-02 2883 29834941 8104 361009242 12.10 12.15 12.00 12.05 0.05 -0.41% 12.05 3337 12.10 165 16.51
2015-06-03 2883 22209588 4044 268279821 12.10 12.15 12.00 12.10 0.05 0.41% 12.05 75 12.10 1073 16.58
2015-06-04 2883 41669867 10061 495767317 12.00 12.10 11.75 11.80 0.30 -2.48% 11.75 1253 11.80 219 16.16
2015-06-05 2883 44003559 9341 515107478 11.80 11.85 11.50 11.80 0.00 0% 11.75 979 11.80 246 16.16
2015-06-08 2883 40328778 7493 480608080 11.80 12.15 11.60 12.00 0.20 1.69% 12.00 1574 12.05 877 16.44
2015-06-09 2883 30033018 5315 357375879 12.00 12.00 11.80 11.85 0.15 -1.25% 11.80 2506 11.85 9 16.23
2015-06-10 2883 34348784 8090 412056051 12.00 12.05 11.90 11.95 0.10 0.84% 11.95 1268 12.00 1270 16.37
2015-06-11 2883 19151006 4517 228314522 12.00 12.05 11.85 11.85 0.10 -0.84% 11.85 324 11.90 446 16.23
2015-06-12 2883 25517966 3086 303143577 11.85 11.95 11.80 11.90 0.05 0.42% 11.90 612 11.95 968 16.30
2015-06-15 2883 33139324 10054 396810133 12.00 12.10 11.90 11.90 0.00 0% 11.90 3741 11.95 650 16.30
2015-06-16 2883 27714063 6057 330330323 11.95 12.00 11.85 11.90 0.00 0% 11.90 1913 11.95 617 16.30
2015-06-17 2883 26629616 6138 317655682 11.90 12.00 11.85 11.90 0.00 0% 11.85 4639 11.90 21 16.30
2015-06-18 2883 35943643 5993 425294032 11.90 11.90 11.75 11.80 0.10 -0.84% 11.80 200 11.85 1359 16.16
2015-06-22 2883 35173864 6491 422036444 11.85 12.10 11.80 12.00 0.20 1.69% 12.00 3618 12.05 600 16.44
2015-06-23 2883 40042811 7673 485299971 12.10 12.25 12.00 12.15 0.15 1.25% 12.10 1213 12.15 1574 16.64
2015-06-24 2883 23508397 5041 285303263 12.20 12.25 12.10 12.15 0.00 0% 12.10 346 12.15 229 16.64
2015-06-25 2883 32711640 4478 396718450 12.20 12.20 12.05 12.10 0.05 -0.41% 12.05 670 12.10 544 16.58
2015-06-26 2883 23217473 6277 281432899 12.10 12.15 12.05 12.15 0.05 0.41% 12.10 675 12.15 1081 16.64
2015-06-29 2883 37120167 9794 439887932 12.05 12.05 11.75 11.80 0.35 -2.88% 11.80 949 11.85 271 16.16
2015-06-30 2883 51505206 10508 601244313 11.80 11.80 11.50 11.70 0.10 -0.85% 11.65 595 11.70 458 16.03
2015-07-01 2883 41858056 8507 498818248 11.80 12.00 11.70 11.95 0.25 2.14% 11.90 6520 11.95 3142 16.37
2015-07-02 2883 87836540 11342 1055970865 11.95 12.10 11.90 12.00 0.05 0.42% 12.00 3963 12.05 1075 16.44
2015-07-03 2883 56726122 7245 648679776 11.50 11.55 11.30 11.45 0.00 -4.58% 11.40 3191 11.45 304 15.68
2015-07-06 2883 37069584 6157 417889369 11.40 11.40 11.15 11.15 0.30 -2.62% 11.15 2147 11.20 32 15.27
2015-07-07 2883 26901418 4936 303325714 11.35 11.35 11.20 11.25 0.10 0.9% 11.25 435 11.30 345 15.41
2015-07-08 2883 79144739 11622 850219986 11.25 11.25 10.35 10.50 0.75 -6.67% 10.45 1212 10.50 5724 14.38
2015-07-09 2883 67088500 11918 685574542 10.10 10.50 10.00 10.20 0.30 -2.86% 10.20 1758 10.25 9887 13.97
2015-07-13 2883 43063481 6382 445683944 10.30 10.40 10.30 10.35 0.15 1.47% 10.30 1683 10.35 132 14.18
2015-07-14 2883 48952468 7547 519623809 10.45 10.80 10.45 10.65 0.30 2.9% 10.65 325 10.70 791 14.59
2015-07-15 2883 33827024 5270 363171276 10.70 10.80 10.65 10.80 0.15 1.41% 10.75 966 10.80 639 14.79
2015-07-16 2883 23842927 5147 255919411 10.80 10.90 10.65 10.65 0.15 -1.39% 10.65 1173 10.70 337 14.59
2015-07-17 2883 21743658 5599 230800595 10.65 10.70 10.55 10.60 0.05 -0.47% 10.60 21 10.65 485 14.52
2015-07-20 2883 21872166 3640 231171123 10.60 10.75 10.45 10.50 0.10 -0.94% 10.45 1561 10.50 2861 14.38
2015-07-21 2883 22816078 5678 237452686 10.50 10.55 10.30 10.45 0.05 -0.48% 10.45 277 10.50 1776 14.32
2015-07-22 2883 16351018 3675 169989647 10.40 10.45 10.30 10.40 0.05 -0.48% 10.35 1461 10.40 362 14.25
2015-07-23 2883 19522650 3304 202041208 10.35 10.45 10.25 10.35 0.05 -0.48% 10.35 2072 10.40 181 14.18
2015-07-24 2883 20471023 3642 214804546 10.35 10.60 10.35 10.60 0.25 2.42% 10.55 57 10.60 1255 14.52
2015-07-27 2883 27377441 5659 284482521 10.50 10.55 10.30 10.35 0.25 -2.36% 10.30 1092 10.35 432 14.18
2015-07-28 2883 34045109 7610 352717841 10.35 10.45 10.30 10.30 0.05 -0.48% 10.30 3293 10.35 225 14.11
2015-07-29 2883 24336948 4112 250153890 10.35 10.45 10.20 10.20 0.10 -0.97% 10.20 359 10.25 692 13.97
2015-07-30 2883 25821037 3708 267722296 10.20 10.55 10.20 10.25 0.05 0.49% 10.25 1511 10.30 182 14.04
2015-07-31 2883 32765145 4607 337577078 10.25 10.40 10.20 10.40 0.15 1.46% 10.35 1 10.40 1476 14.25
2015-08-03 2883 32860726 6300 332235114 10.30 10.35 9.98 10.20 0.20 -1.92% 10.15 427 10.20 257 13.97
2015-08-04 2883 29735569 4724 301340102 10.20 10.30 10.05 10.10 0.10 -0.98% 10.05 1414 10.10 1043 13.84
2015-08-05 2883 15431365 2471 156938266 10.15 10.25 10.05 10.15 0.05 0.5% 10.15 395 10.20 344 13.90
2015-08-06 2883 21234367 5027 214092801 10.20 10.25 10.00 10.05 0.10 -0.99% 10.00 6588 10.05 381 13.77
2015-08-07 2883 16451034 2840 165764063 10.00 10.15 10.00 10.10 0.05 0.5% 10.05 709 10.10 588 13.84
2015-08-10 2883 17270021 2505 174137134 10.05 10.20 10.00 10.10 0.00 0% 10.10 136 10.15 712 13.84
2015-08-11 2883 37050280 6728 371360997 10.15 10.20 9.91 9.91 0.19 -1.88% 9.91 29 9.92 35 13.58
2015-08-12 2883 64016499 11756 604734588 9.85 9.85 9.17 9.36 0.55 -5.55% 9.36 10 9.37 294 12.82
2015-08-13 2883 29267992 5801 275537645 9.38 9.56 9.35 9.40 0.04 0.43% 9.40 398 9.41 2 12.88
2015-08-14 2883 23994510 5530 228124134 9.39 9.60 9.29 9.53 0.13 1.38% 9.53 174 9.55 12 13.05
2015-08-17 2883 18244667 4134 171828016 9.54 9.58 9.35 9.40 0.13 -1.36% 9.40 1057 9.43 2 12.88
2015-08-18 2883 27427307 5932 255916325 9.36 9.43 9.28 9.34 0.06 -0.64% 9.34 99 9.35 3 12.79
2015-08-19 2883 60606732 10216 542787563 9.22 9.22 8.78 8.94 0.40 -4.28% 8.94 646 8.95 2 12.25
2015-08-20 2883 43644564 9791 388219214 8.81 9.01 8.80 8.87 0.07 -0.78% 8.87 798 8.88 13 12.15
2015-08-21 2883 42075027 7230 365971597 8.62 8.79 8.61 8.67 0.20 -2.25% 8.67 30 8.69 7 11.88
2015-08-24 2883 70491116 10964 575877155 8.50 8.55 7.82 8.16 0.51 -5.88% 8.16 416 8.19 11 11.18
2015-08-25 2883 65254612 13826 559967851 8.20 8.92 8.20 8.84 0.68 8.33% 8.84 142 8.85 428 12.11
2015-08-26 2883 67600942 10641 591798675 8.84 8.92 8.59 8.82 0.02 -0.23% 8.82 118 8.83 4 12.08
2015-08-27 2883 62088757 8566 548522218 8.90 8.94 8.73 8.94 0.12 1.36% 8.91 8 8.94 136 11.92
2015-08-28 2883 56548902 11764 513257649 8.95 9.17 8.93 9.12 0.18 2.01% 9.11 500 9.12 568 12.16
2015-08-31 2883 60429766 7352 553972672 9.12 9.39 8.93 9.39 0.27 2.96% 9.39 59 9.40 602 12.52
2015-09-01 2883 54648929 10628 500253789 9.15 9.22 9.11 9.13 0.26 -2.77% 9.12 557 9.13 30 12.17
2015-09-02 2883 33733874 6239 306023056 9.05 9.13 8.91 9.10 0.03 -0.33% 9.10 1718 9.11 180 12.13
2015-09-03 2883 35530195 6460 323095577 9.10 9.13 8.98 9.10 0.00 0% 9.10 1787 9.11 246 12.13
2015-09-04 2883 22364874 4390 202786017 9.02 9.11 9.01 9.01 0.09 -0.99% 9.01 601 9.02 14 12.01
2015-09-07 2883 15482922 5202 140321778 9.01 9.15 8.99 9.02 0.01 0.11% 9.02 179 9.03 10 12.03
2015-09-08 2883 15663493 4463 141369447 9.02 9.11 8.98 8.98 0.04 -0.44% 8.98 308 9.00 7 11.97
2015-09-09 2883 46233918 9458 430325274 9.20 9.39 9.16 9.38 0.40 4.45% 9.37 368 9.38 200 12.51
2015-09-10 2883 29351245 5367 272259778 9.33 9.38 9.25 9.38 0.00 0% 9.37 103 9.38 2057 12.51
2015-09-11 2883 24822184 4736 230284542 9.27 9.35 9.26 9.28 0.10 -1.07% 9.28 14 9.29 10 12.37
2015-09-14 2883 21387425 6595 197429487 9.35 9.35 9.18 9.25 0.03 -0.32% 9.23 2 9.25 211 12.33
2015-09-15 2883 32639054 7114 297873268 9.25 9.25 9.07 9.15 0.10 -1.08% 9.14 137 9.15 5123 12.20
2015-09-16 2883 27287811 5939 248308951 9.15 9.17 9.07 9.10 0.05 -0.55% 9.09 36 9.10 875 12.13
2015-09-17 2883 52938706 9468 493022288 9.25 9.45 9.21 9.29 0.19 2.09% 9.29 80 9.30 11584 12.39
2015-09-18 2883 38296254 6357 355783456 9.30 9.32 9.26 9.30 0.01 0.11% 9.29 12 9.30 4366 12.40
2015-09-21 2883 21059987 4719 192085907 9.23 9.23 9.09 9.10 0.20 -2.15% 9.10 381 9.12 12 12.13
2015-09-22 2883 19146383 5422 174196166 9.18 9.18 9.06 9.10 0.00 0% 9.10 36 9.11 64 12.13
2015-09-23 2883 20481426 5519 185087426 9.06 9.10 9.01 9.01 0.09 -0.99% 9.01 1206 9.02 41 12.01
2015-09-24 2883 25718124 5244 231524346 9.02 9.07 8.96 8.96 0.05 -0.55% 8.96 313 8.98 16 11.95
2015-09-25 2883 23984406 5063 214121977 9.03 9.04 8.86 8.92 0.04 -0.45% 8.92 14 8.94 215 11.89
2015-09-30 2883 48210066 7720 424296822 8.88 8.90 8.70 8.85 0.07 -0.78% 8.83 2 8.85 3779 11.80
2015-10-01 2883 34508905 7436 308983165 8.86 9.06 8.85 9.00 0.15 1.69% 8.99 3 9.00 4 12.00
2015-10-02 2883 23952196 5125 215789299 8.91 9.10 8.89 9.10 0.10 1.11% 9.09 57 9.10 263 12.13
2015-10-05 2883 16113767 4544 145727803 9.10 9.13 9.00 9.00 0.10 -1.1% 8.99 432 9.00 276 12.00
2015-10-06 2883 29673620 5983 271183701 9.10 9.20 9.06 9.14 0.14 1.56% 9.14 2713 9.15 281 12.19
2015-10-07 2883 39454245 8561 361614059 9.18 9.22 9.12 9.22 0.08 0.88% 9.20 17 9.22 168 12.29
2015-10-08 2883 37842501 7966 346131445 9.22 9.27 9.05 9.07 0.15 -1.63% 9.07 742 9.10 11 12.09
2015-10-12 2883 30332258 6885 277385713 9.07 9.19 9.06 9.15 0.08 0.88% 9.14 712 9.15 1220 12.20
2015-10-13 2883 21424207 6054 196002860 9.11 9.19 9.11 9.16 0.01 0.11% 9.16 507 9.17 56 12.21
2015-10-14 2883 32104435 6428 290808511 9.10 9.11 9.04 9.04 0.12 -1.31% 9.04 82 9.05 515 12.05
2015-10-15 2883 29228435 5676 264974240 9.08 9.10 9.04 9.06 0.02 0.22% 9.06 216 9.07 119 12.08
2015-10-16 2883 30759972 6275 278703736 9.06 9.10 9.03 9.06 0.00 0% 9.05 4322 9.06 244 12.08
2015-10-19 2883 19962946 4497 182110622 9.10 9.16 9.08 9.15 0.09 0.99% 9.14 1242 9.15 135 12.20
2015-10-20 2883 48582417 5232 442117954 9.12 9.16 9.08 9.09 0.06 -0.66% 9.09 552 9.10 211 12.12
2015-10-21 2883 25485884 5853 231919986 9.09 9.15 9.08 9.11 0.02 0.22% 9.11 204 9.12 2 12.15
2015-10-22 2883 20541717 4109 186908433 9.06 9.13 9.06 9.08 0.03 -0.33% 9.08 401 9.10 10 12.11
2015-10-23 2883 34826119 5291 317966143 9.19 9.19 9.09 9.11 0.03 0.33% 9.10 110 9.11 152 12.15
2015-10-26 2883 27214414 5402 247260185 9.09 9.17 9.03 9.10 0.01 -0.11% 9.09 15 9.10 118 12.13
2015-10-27 2883 36408498 6212 328125661 9.06 9.06 8.98 9.02 0.08 -0.88% 9.01 482 9.02 974 12.03
2015-10-28 2883 40050059 7822 357906573 8.98 9.02 8.90 8.90 0.12 -1.33% 8.90 166 8.91 181 11.87
2015-10-29 2883 35457393 7988 312907999 8.90 8.92 8.80 8.80 0.10 -1.12% 8.80 103 8.81 206 11.73
2015-10-30 2883 29294371 6059 257077846 8.81 8.86 8.71 8.75 0.05 -0.57% 8.75 64 8.76 316 11.67
2015-11-02 2883 17324745 3261 152478519 8.75 8.86 8.73 8.86 0.11 1.26% 8.85 24 8.86 222 11.81
2015-11-03 2883 46749469 10637 422154181 8.92 9.10 8.87 9.08 0.22 2.48% 9.07 288 9.08 358 12.11
2015-11-04 2883 56958142 10685 521410516 9.12 9.20 9.02 9.20 0.12 1.32% 9.18 30 9.20 2686 12.27
2015-11-05 2883 29092995 5520 267085418 9.20 9.20 9.14 9.20 0.00 0% 9.19 118 9.20 1539 12.27
2015-11-06 2883 46614982 8213 419355020 9.16 9.16 8.90 8.93 0.27 -2.93% 8.93 95 8.94 164 11.91
2015-11-09 2883 24469966 6030 217347660 8.89 8.99 8.82 8.84 0.09 -1.01% 8.84 874 8.85 211 11.79
2015-11-10 2883 41426424 9257 361859230 8.79 8.80 8.68 8.69 0.15 -1.7% 8.69 588 8.70 23 11.59
2015-11-11 2883 21467283 3945 186979438 8.79 8.79 8.67 8.70 0.01 0.12% 8.70 256 8.71 625 11.60
2015-11-12 2883 16768643 4655 146052038 8.71 8.80 8.67 8.71 0.01 0.11% 8.71 95 8.72 390 11.61
2015-11-13 2883 25709669 5471 222809841 8.69 8.79 8.62 8.62 0.09 -1.03% 8.61 1705 8.62 4 11.49
2015-11-16 2883 17489063 5453 149457733 8.61 8.61 8.50 8.52 0.10 -1.16% 8.52 755 8.53 9 11.36
2015-11-17 2883 26145550 5479 228120758 8.68 8.78 8.65 8.68 0.16 1.88% 8.68 95 8.69 20 11.57
2015-11-18 2883 27759898 8041 239181790 8.74 8.74 8.52 8.53 0.15 -1.73% 8.53 403 8.54 1 11.37
2015-11-19 2883 22247406 5703 192543026 8.64 8.79 8.55 8.79 0.26 3.05% 8.76 1 8.79 1068 11.72
2015-11-20 2883 12163314 3439 105554597 8.78 8.78 8.62 8.69 0.10 -1.14% 8.68 82 8.69 324 11.59
2015-11-23 2883 13313463 3940 115695902 8.75 8.79 8.65 8.66 0.03 -0.35% 8.66 672 8.69 113 11.55
2015-11-24 2883 25537627 3349 205215134 8.04 8.12 8.01 8.63 0.13 -0.35% 8.01 722 8.05 8 13.35
2015-11-25 2883 13084338 3933 112291020 8.66 8.66 8.54 8.57 0.06 -0.7% 8.56 152 8.57 35 11.43
2015-11-26 2883 17714880 4672 154098867 8.67 8.76 8.62 8.68 0.11 1.28% 8.67 237 8.68 548 11.57
2015-11-27 2883 11580122 3087 99448271 8.67 8.68 8.53 8.54 0.14 -1.61% 8.54 312 8.56 135 14.23
2015-11-30 2883 71260615 8394 595372188 8.43 8.45 8.27 8.41 0.13 -1.52% 8.40 10 8.41 342 14.02
2015-12-01 2883 25701652 5224 219647412 8.47 8.62 8.39 8.62 0.21 2.5% 8.61 10 8.62 66 14.37
2015-12-02 2883 15302958 3952 132020195 8.62 8.69 8.58 8.58 0.04 -0.46% 8.58 234 8.60 120 14.30
2015-12-03 2883 12255637 2890 105077382 8.51 8.64 8.48 8.64 0.06 0.7% 8.63 2 8.64 202 14.40
2015-12-04 2883 18169360 4987 153824037 8.53 8.54 8.43 8.43 0.21 -2.43% 8.43 178 8.44 79 14.05
2015-12-07 2883 12884444 3203 110230812 8.53 8.60 8.51 8.52 0.09 1.07% 8.52 592 8.53 9 14.20
2015-12-08 2883 23126400 5958 194337138 8.45 8.50 8.37 8.38 0.14 -1.64% 8.38 153 8.40 215 13.97
2015-12-09 2883 34696456 10773 286168788 8.32 8.38 8.21 8.21 0.17 -2.03% 8.20 1410 8.21 168 13.68
2015-12-10 2883 29221279 5578 236844184 8.13 8.20 8.05 8.11 0.10 -1.22% 8.11 715 8.13 3 13.52
2015-12-11 2883 27644046 5280 222031708 8.10 8.15 8.00 8.00 0.11 -1.36% 8.00 190 8.01 5 13.33
2015-12-14 2883 21046852 4788 166193450 7.97 7.99 7.72 7.90 0.10 -1.25% 7.90 656 7.92 792 13.17
2015-12-15 2883 17241624 3850 136560372 7.99 7.99 7.89 7.92 0.02 0.25% 7.92 79 7.94 39 13.20
2015-12-16 2883 15159987 3861 121804256 7.97 8.11 7.97 8.01 0.09 1.14% 8.01 904 8.02 63 13.35
2015-12-17 2883 23678716 4563 192479835 8.04 8.21 8.04 8.14 0.13 1.62% 8.13 253 8.14 800 13.57
2015-12-18 2883 25537627 3349 205215134 8.04 8.12 8.01 8.01 0.13 -1.6% 8.01 722 8.05 8 13.35
2015-12-21 2883 16088959 3758 129123204 7.97 8.08 7.90 8.08 0.07 0.87% 8.07 48 8.08 176 13.47
2015-12-22 2883 11522718 2536 92997307 8.08 8.10 8.03 8.09 0.01 0.12% 8.08 1 8.09 487 13.48
2015-12-23 2883 19777858 4453 161477212 8.11 8.24 8.10 8.19 0.10 1.24% 8.18 129 8.19 674 13.65
2015-12-24 2883 32389614 4799 270607248 8.23 8.43 8.23 8.34 0.15 1.83% 8.34 9 8.35 19 13.90
2015-12-25 2883 8201858 1987 68391531 8.38 8.38 8.30 8.36 0.02 0.24% 8.36 68 8.37 466 13.93
2015-12-28 2883 10156186 2649 84834563 8.37 8.41 8.32 8.32 0.04 -0.48% 8.32 566 8.33 11 13.87
2015-12-29 2883 15532332 3900 127789046 8.27 8.30 8.20 8.21 0.11 -1.32% 8.21 84 8.22 5 13.68
2015-12-30 2883 11784642 2333 96363188 8.25 8.28 8.14 8.14 0.07 -0.85% 8.14 82 8.15 1 13.57
2015-12-31 2883 10392597 1800 85233962 8.14 8.23 8.14 8.23 0.09 1.11% 8.20 5 8.23 345 13.72