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
12345678910111213141516171819202122232425262728293031當月平均
1 月   7.97
0
0%
7.97
0
0%
7.89
-0.08
-1%
7.66
-0.23
-2.92%
7.67
0.01
0.13%
 7.40
-0.27
-3.52%
7.41
0.01
0.14%
7.50
0.09
1.21%
7.36
-0.14
-1.87%
7.13
-0.23
-3.13%
 7.23
0.1
1.4%
7.30
0.07
0.97%
7.10
-0.2
-2.74%
6.95
-0.15
-2.11%
7.03
0.08
1.15%
 7.27
0.24
3.41%
7.72
0.45
6.19%
7.65
-0.07
-0.91%
7.66
0.01
0.13%
7.94
0.28
3.66%
8.11
0.17
2.14%
7.51
2 月 7.82
-0.29
-3.58%
7.61
-0.21
-2.69%
          7.66
0.05
0.66%
7.88
0.22
2.87%
7.84
-0.04
-0.51%
7.90
0.06
0.77%
7.82
-0.08
-1.01%
 7.87
0.05
0.64%
7.88
0.01
0.13%
7.89
0.01
0.13%
7.94
0.05
0.63%
7.99
0.05
0.63%
7.87
3 月7.99
0
0%
8.05
0.06
0.75%
8.16
0.11
1.37%
8.27
0.11
1.35%
 8.35
0.08
0.97%
8.30
-0.05
-0.6%
8.20
-0.1
-1.2%
8.30
0.1
1.22%
8.38
0.08
0.96%
 8.41
0.03
0.36%
8.25
-0.16
-1.9%
8.31
0.06
0.73%
8.40
0.09
1.08%
8.52
0.12
1.43%
 8.50
-0.02
-0.23%
8.49
-0.01
-0.12%
8.50
0.01
0.12%
8.49
-0.01
-0.12%
8.50
0.01
0.12%
 8.41
-0.09
-1.06%
8.32
-0.09
-1.07%
8.57
0.25
3%
8.60
0.03
0.35%
8.37
4 月8.47
-0.13
-1.51%
   8.20
-0.27
-3.19%
8.15
-0.05
-0.61%
8.20
0.05
0.61%
 8.15
-0.05
-0.61%
8.14
-0.01
-0.12%
8.35
0.21
2.58%
8.42
0.07
0.84%
8.45
0.03
0.36%
 8.41
-0.04
-0.47%
8.40
-0.01
-0.12%
8.35
-0.05
-0.6%
8.43
0.08
0.96%
8.43
0
0%
 8.47
0.04
0.47%
8.51
0.04
0.47%
8.51
0
0%
8.31
-0.2
-2.35%
8.23
-0.08
-0.96%
8.32
5 月  8.12
-0.11
-1.34%
8.01
-0.11
-1.35%
7.91
-0.1
-1.25%
7.81
-0.1
-1.26%
 7.77
-0.04
-0.51%
7.88
0.11
1.42%
7.74
-0.14
-1.78%
7.75
0.01
0.13%
7.60
-0.15
-1.94%
 7.58
-0.02
-0.26%
7.74
0.16
2.11%
7.66
-0.08
-1.03%
7.62
-0.04
-0.52%
7.72
0.1
1.31%
 7.92
0.2
2.59%
7.92
0
0%
7.98
0.06
0.76%
7.96
-0.02
-0.25%
8.08
0.12
1.51%
 8.19
0.11
1.36%
8.22
0.03
0.37%
7.87
6 月8.26
0.04
0.49%
8.20
-0.06
-0.73%
7.85
-0.35
-4.27%
7.81
-0.04
-0.51%
7.83
0.02
0.26%
7.86
0.03
0.38%
7.91
0.05
0.64%
   7.72
-0.19
-2.4%
7.77
0.05
0.65%
7.77
0
0%
7.60
-0.17
-2.19%
7.77
0.17
2.24%
 7.79
0.02
0.26%
7.82
0.03
0.39%
7.84
0.02
0.26%
7.78
-0.06
-0.77%
7.65
-0.13
-1.67%
 7.62
-0.03
-0.39%
7.62
0
0%
7.72
0.1
1.31%
7.77
0.05
0.65%
7.8
7 月7.80
0.03
0.39%
 7.77
-0.03
-0.38%
7.60
-0.17
-2.19%
7.57
-0.03
-0.39%
  7.65
0.08
1.06%
7.69
0.04
0.52%
7.71
0.02
0.26%
7.75
0.04
0.52%
7.82
0.07
0.9%
 7.90
0.08
1.02%
7.93
0.03
0.38%
7.90
-0.03
-0.38%
7.98
0.08
1.01%
7.90
-0.08
-1%
 7.95
0.05
0.63%
7.90
-0.05
-0.63%
7.88
-0.02
-0.25%
7.86
-0.02
-0.25%
7.76
-0.1
-1.27%
7.81
8 月7.87
0.11
1.42%
7.82
-0.05
-0.64%
7.82
0
0%
7.81
-0.01
-0.13%
7.90
0.09
1.15%
 7.95
0.05
0.63%
7.92
-0.03
-0.38%
8.00
0.08
1.01%
8.04
0.04
0.5%
8.18
0.14
1.74%
 8.18
0
0%
8.13
-0.05
-0.61%
8.14
0.01
0.12%
8.20
0.06
0.74%
8.14
-0.06
-0.73%
 8.08
-0.06
-0.74%
8.12
0.04
0.5%
8.07
-0.05
-0.62%
8.15
0.08
0.99%
8.16
0.01
0.12%
 8.13
-0.03
-0.37%
8.16
0.03
0.37%
8.02
-0.14
-1.72%
8.05
9 月7.98
-0.04
-0.5%
8.01
0.03
0.38%
 8.09
0.08
1%
8.17
0.08
0.99%
8.19
0.02
0.24%
8.13
-0.06
-0.73%
8.01
-0.12
-1.48%
7.93
-0.08
-1%
7.85
-0.08
-1.01%
7.76
-0.09
-1.15%
7.76
0
0%
   7.91
0.15
1.93%
7.90
-0.01
-0.13%
7.96
0.06
0.76%
7.96
0
0%
8.05
0.09
1.13%
 8.00
-0.05
-0.62%
 8.09
0.09
1.13%
8.00
-0.09
-1.11%
7.99
10 月  7.96
-0.04
-0.5%
8.00
0.04
0.5%
8.00
0
0%
7.99
-0.01
-0.13%
8.00
0.01
0.13%
  8.00
0
0%
8.04
0.04
0.5%
7.88
-0.16
-1.99%
7.87
-0.01
-0.13%
 7.85
-0.02
-0.25%
7.92
0.07
0.89%
7.94
0.02
0.25%
7.94
0
0%
7.94
0
0%
 7.99
0.05
0.63%
8.03
0.04
0.5%
7.98
-0.05
-0.62%
7.94
-0.04
-0.5%
8.01
0.07
0.88%
7.91
-0.1
-1.25%
7.95
11 月7.91
0
0%
7.83
-0.08
-1.01%
7.79
-0.04
-0.51%
7.75
-0.04
-0.51%
 7.76
0.01
0.13%
7.79
0.03
0.39%
7.59
-0.2
-2.57%
7.72
0.13
1.71%
7.58
-0.14
-1.81%
 7.58
0
0%
7.60
0.02
0.26%
7.63
0.03
0.39%
7.61
-0.02
-0.26%
7.56
-0.05
-0.66%
 7.72
0.16
2.12%
7.78
0.06
0.78%
7.89
0.11
1.41%
8.06
0.17
2.15%
8.00
-0.06
-0.74%
 8.00
0
0%
7.96
-0.04
-0.5%
7.94
-0.02
-0.25%
7.78
12 月8.01
0.07
0.88%
7.99
-0.02
-0.25%
 7.92
-0.07
-0.88%
8.01
0.09
1.14%
8.00
-0.01
-0.12%
8.08
0.08
1%
8.14
0.06
0.74%
 8.10
-0.04
-0.49%
8.17
0.07
0.86%
8.12
-0.05
-0.61%
8.16
0.04
0.49%
8.09
-0.07
-0.86%
 8.07
-0.02
-0.25%
8.05
-0.02
-0.25%
8.03
-0.02
-0.25%
7.97
-0.06
-0.75%
7.96
-0.01
-0.13%
 7.96
0
0%
7.96
0
0%
8.00
0.04
0.5%
7.96
-0.04
-0.5%
8.06
0.1
1.26%
 8.03

說明:最高漲幅:6.19%最低跌幅:-4.27% 最高價:8.60最低價:6.95平均價:7.95,灰色底表示週末,漲140天(10.68)元,跌132天(-10.87)元,平盤31天
6%=1,4%=1,3%=7,2%=11,1%=79,0%=72,-0%=5,-1%=7,-2%=16,-3%=39,-4%=65,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2016-01-04 2883 26870633 7051 215454288 8.20 8.24 7.96 7.97 0.26 0% 7.97 570 7.98 14 13.28
2016-01-05 2883 16350515 5682 130271455 7.94 8.07 7.93 7.97 0.00 0% 7.96 8 7.97 114 13.28
2016-01-06 2883 24538149 7220 193647966 7.97 7.99 7.86 7.89 0.08 -1% 7.88 621 7.89 25 13.15
2016-01-07 2883 34151487 9358 262997555 7.80 7.87 7.62 7.66 0.23 -2.92% 7.66 296 7.67 29 12.77
2016-01-08 2883 22860579 5738 175937739 7.56 8.07 7.56 7.67 0.01 0.13% 7.66 2102 7.67 5 12.78
2016-01-11 2883 29986203 7987 223219940 7.62 7.62 7.40 7.40 0.27 -3.52% 7.40 734 7.41 17 12.33
2016-01-12 2883 20466429 7194 152809682 7.42 7.54 7.41 7.41 0.01 0.14% 7.41 855 7.42 25 12.35
2016-01-13 2883 21996602 6520 164847337 7.51 7.58 7.43 7.50 0.09 1.21% 7.49 30 7.50 182 12.50
2016-01-14 2883 27851831 5911 205090058 7.44 7.44 7.31 7.36 0.14 -1.87% 7.36 445 7.37 140 12.27
2016-01-15 2883 38387393 8312 277098581 7.40 7.42 7.11 7.13 0.23 -3.13% 7.12 952 7.13 259 11.88
2016-01-18 2883 30470358 9282 219530239 7.05 7.35 7.05 7.23 0.10 1.4% 7.22 238 7.23 1583 12.05
2016-01-19 2883 20287543 5053 147377020 7.23 7.34 7.21 7.30 0.07 0.97% 7.29 422 7.30 45 12.17
2016-01-20 2883 30516032 6996 217834129 7.25 7.25 7.08 7.10 0.20 -2.74% 7.10 399 7.11 60 11.83
2016-01-21 2883 38225608 7150 268481076 7.15 7.20 6.94 6.95 0.15 -2.11% 6.95 1636 6.96 5 11.58
2016-01-22 2883 27933635 6350 195908566 7.05 7.11 6.96 7.03 0.08 1.15% 7.02 309 7.03 189 11.72
2016-01-25 2883 28624818 6949 206703756 7.12 7.28 7.08 7.27 0.24 3.41% 7.26 153 7.27 236 12.12
2016-01-26 2883 83909343 16809 641338975 7.47 7.87 7.40 7.72 0.45 6.19% 7.72 1042 7.73 4 12.87
2016-01-27 2883 38833915 5970 298751489 7.85 7.85 7.60 7.65 0.07 -0.91% 7.65 328 7.66 5 12.75
2016-01-28 2883 30140049 7877 232226629 7.65 7.79 7.65 7.66 0.01 0.13% 7.66 581 7.68 4 12.77
2016-01-29 2883 63251696 8780 498492816 7.67 8.02 7.66 7.94 0.28 3.66% 7.92 259 7.94 4 13.23
2016-01-30 2883 27765264 5239 223074431 8.00 8.11 7.98 8.11 0.17 2.14% 8.10 283 8.11 54 13.52
2016-02-02 2883 53471684 10811 420948673 7.88 7.96 7.80 7.82 0.18 -3.58% 7.82 119 7.83 3 13.03
2016-02-03 2883 52704585 9003 402663084 7.70 7.75 7.60 7.61 0.21 -2.69% 7.61 679 7.62 1 12.68
2016-02-15 2883 24746097 7778 188712765 7.55 7.70 7.53 7.66 0.05 0.66% 7.66 836 7.67 1432 12.77
2016-02-16 2883 38426610 8219 300859472 7.73 7.89 7.66 7.88 0.22 2.87% 7.87 330 7.88 790 13.13
2016-02-17 2883 26395439 4716 206976283 7.94 7.95 7.80 7.84 0.04 -0.51% 7.84 1811 7.85 2838 13.07
2016-02-18 2883 30987239 4987 244425826 7.90 7.95 7.85 7.90 0.06 0.77% 7.90 367 7.91 627 13.17
2016-02-19 2883 30836180 5762 240841878 7.82 7.91 7.77 7.82 0.08 -1.01% 7.82 2120 7.83 418 13.03
2016-02-22 2883 19583742 3283 154356919 7.87 7.94 7.84 7.87 0.05 0.64% 7.87 1264 7.88 239 13.12
2016-02-23 2883 16186136 3130 127822942 7.88 7.93 7.88 7.88 0.01 0.13% 7.88 1424 7.89 22 13.13
2016-02-24 2883 15464115 3452 122001367 7.90 7.93 7.87 7.89 0.01 0.13% 7.89 873 7.90 959 13.15
2016-02-25 2883 26031299 8167 206021947 7.92 7.94 7.88 7.94 0.05 0.63% 7.93 1005 7.94 34 13.23
2016-02-26 2883 22009957 4104 175550318 7.96 8.02 7.94 7.99 0.05 0.63% 7.98 56 7.99 250 13.32
2016-03-01 2883 23434818 5674 187469357 7.99 8.03 7.96 7.99 0.00 0% 7.99 2062 8.00 15 13.32
2016-03-02 2883 27643125 8150 222684172 8.05 8.09 8.01 8.05 0.06 0.75% 8.04 122 8.05 115 13.42
2016-03-03 2883 42422633 10369 344516250 8.05 8.18 8.05 8.16 0.11 1.37% 8.15 43 8.16 604 13.60
2016-03-04 2883 34016263 6442 279974458 8.20 8.27 8.15 8.27 0.11 1.35% 8.26 44 8.27 683 13.78
2016-03-07 2883 30571889 5667 254829467 8.31 8.38 8.28 8.35 0.08 0.97% 8.34 10 8.35 588 13.92
2016-03-08 2883 22737051 5171 188208772 8.35 8.36 8.20 8.30 0.05 -0.6% 8.30 770 8.31 328 13.83
2016-03-09 2883 18039434 3769 148032096 8.25 8.26 8.16 8.20 0.10 -1.2% 8.20 1344 8.21 8 13.67
2016-03-10 2883 36005249 6747 298371266 8.20 8.35 8.20 8.30 0.10 1.22% 8.30 149 8.31 721 13.83
2016-03-11 2883 30736960 6742 256643834 8.32 8.38 8.31 8.38 0.08 0.96% 8.37 56 8.38 1069 13.97
2016-03-14 2883 31781721 7920 268288052 8.43 8.50 8.40 8.41 0.03 0.36% 8.41 499 8.42 1 14.02
2016-03-15 2883 29354995 6949 244459687 8.46 8.46 8.21 8.25 0.16 -1.9% 8.24 20 8.25 568 13.75
2016-03-16 2883 17027941 4415 141714052 8.28 8.35 8.28 8.31 0.06 0.73% 8.31 140 8.32 4 13.85
2016-03-17 2883 31646360 5653 266713643 8.37 8.50 8.35 8.40 0.09 1.08% 8.39 413 8.40 613 14.00
2016-03-18 2883 53817221 7503 456622045 8.45 8.52 8.40 8.52 0.12 1.43% 8.51 13 8.52 246 14.20
2016-03-21 2883 26572106 4800 225142485 8.63 8.65 8.39 8.50 0.02 -0.23% 8.50 18 8.51 1143 14.17
2016-03-22 2883 22224287 4926 187347540 8.50 8.50 8.37 8.49 0.01 -0.12% 8.46 448 8.49 404 14.15
2016-03-23 2883 20002169 3846 169061687 8.35 8.50 8.35 8.50 0.01 0.12% 8.46 9 8.50 485 14.17
2016-03-24 2883 25015215 4555 211580384 8.46 8.50 8.40 8.49 0.01 -0.12% 8.45 714 8.49 41 14.15
2016-03-25 2883 20837881 3422 176766308 8.51 8.51 8.45 8.50 0.01 0.12% 8.50 3550 8.51 363 14.17
2016-03-28 2883 11574479 2286 97483188 8.48 8.48 8.40 8.41 0.09 -1.06% 8.41 397 8.42 44 14.02
2016-03-29 2883 23452309 4072 195686992 8.41 8.46 8.25 8.32 0.09 -1.07% 8.31 30 8.32 674 13.87
2016-03-30 2883 40054572 6153 341111359 8.40 8.59 8.40 8.57 0.25 3% 8.56 50 8.57 62 14.28
2016-03-31 2883 31888669 5595 273301837 8.62 8.65 8.50 8.60 0.03 0.35% 8.57 6 8.60 719 14.83
2016-04-01 2883 21565282 5265 182242568 8.45 8.53 8.41 8.47 0.13 -1.51% 8.47 16 8.48 594 14.60
2016-04-06 2883 40043583 8164 331303893 8.37 8.37 8.20 8.20 0.27 -3.19% 8.20 1141 8.21 12 14.14
2016-04-07 2883 25176998 6315 204427189 8.20 8.20 8.07 8.15 0.05 -0.61% 8.15 22 8.16 781 14.05
2016-04-08 2883 22831822 7004 185855610 8.09 8.20 8.06 8.20 0.05 0.61% 8.19 3 8.20 1129 14.14
2016-04-11 2883 10870310 2578 88306943 8.11 8.16 8.07 8.15 0.05 -0.61% 8.15 63 8.16 165 14.05
2016-04-12 2883 16131134 3360 131109029 8.15 8.20 8.07 8.14 0.01 -0.12% 8.13 91 8.14 42 14.03
2016-04-13 2883 27162788 5311 224876690 8.19 8.35 8.16 8.35 0.21 2.58% 8.34 1 8.35 627 14.40
2016-04-14 2883 26829058 5454 225872691 8.44 8.45 8.39 8.42 0.07 0.84% 8.42 102 8.43 420 14.52
2016-04-15 2883 22656222 3891 191410159 8.42 8.51 8.39 8.45 0.03 0.36% 8.45 333 8.46 258 14.57
2016-04-18 2883 8123925 2068 68225094 8.44 8.44 8.37 8.41 0.04 -0.47% 8.40 51 8.41 125 14.50
2016-04-19 2883 13053574 3800 109742400 8.46 8.50 8.37 8.40 0.01 -0.12% 8.39 106 8.40 140 14.48
2016-04-20 2883 18458949 5287 154988547 8.45 8.47 8.34 8.35 0.05 -0.6% 8.35 26 8.36 49 14.40
2016-04-21 2883 14143889 4162 118552673 8.36 8.43 8.34 8.43 0.08 0.96% 8.42 8 8.43 140 14.53
2016-04-22 2883 17721589 4478 149605671 8.41 8.49 8.38 8.43 0.00 0% 8.42 123 8.43 29 14.53
2016-04-25 2883 9994030 2948 84491552 8.43 8.47 8.41 8.47 0.04 0.47% 8.46 61 8.47 199 14.60
2016-04-26 2883 16122146 3076 137078875 8.45 8.54 8.44 8.51 0.04 0.47% 8.50 7 8.51 47 14.67
2016-04-27 2883 20015307 3514 170533860 8.55 8.55 8.47 8.51 0.00 0% 8.50 81 8.51 2158 14.67
2016-04-28 2883 32988206 7051 274983472 8.50 8.51 8.24 8.31 0.20 -2.35% 8.30 146 8.31 595 14.33
2016-04-29 2883 27257167 6445 224307550 8.25 8.29 8.20 8.23 0.08 -0.96% 8.23 368 8.24 1 14.19
2016-05-03 2883 22116425 4815 180033721 8.20 8.22 8.11 8.12 0.11 -1.34% 8.12 527 8.13 865 14.00
2016-05-04 2883 34295579 9177 275541824 8.11 8.11 8.00 8.01 0.11 -1.35% 8.01 248 8.02 85 13.81
2016-05-05 2883 25077423 6742 199520004 8.00 8.09 7.90 7.91 0.10 -1.25% 7.91 1867 7.94 1 13.64
2016-05-06 2883 34483668 8245 269626252 7.91 7.92 7.78 7.81 0.10 -1.26% 7.80 292 7.81 781 13.47
2016-05-09 2883 20775821 4838 161939344 7.81 7.87 7.75 7.77 0.04 -0.51% 7.77 461 7.78 10 13.40
2016-05-10 2883 17287325 5162 135486904 7.77 7.90 7.73 7.88 0.11 1.42% 7.87 212 7.88 35 13.59
2016-05-11 2883 29288762 7200 227502596 7.88 7.88 7.73 7.74 0.14 -1.78% 7.74 316 7.75 1058 13.34
2016-05-12 2883 16590213 2961 128595026 7.72 7.82 7.71 7.75 0.01 0.13% 7.74 770 7.75 1918 13.36
2016-05-13 2883 41349780 7511 315128615 7.72 7.74 7.51 7.60 0.15 -1.94% 7.60 414 7.61 105 13.10
2016-05-16 2883 22154054 5437 167662155 7.60 7.63 7.52 7.58 0.02 -0.26% 7.58 557 7.59 157 13.07
2016-05-17 2883 29587097 6440 227609777 7.69 7.81 7.62 7.74 0.16 2.11% 7.74 263 7.75 4 13.34
2016-05-18 2883 30280092 7255 231672892 7.70 7.71 7.60 7.66 0.08 -1.03% 7.66 1474 7.67 157 13.21
2016-05-19 2883 31578639 5899 240375230 7.65 7.68 7.58 7.62 0.04 -0.52% 7.62 52 7.63 230 13.14
2016-05-20 2883 21835017 4670 167999394 7.65 7.75 7.61 7.72 0.10 1.31% 7.72 60 7.73 88 13.31
2016-05-23 2883 33845860 6894 265061147 7.72 7.94 7.65 7.92 0.20 2.59% 7.91 211 7.92 355 13.66
2016-05-24 2883 22049238 5022 174139739 7.94 7.94 7.83 7.92 0.00 0% 7.92 868 7.93 236 13.66
2016-05-25 2883 24031483 5184 191661922 7.95 8.02 7.93 7.98 0.06 0.76% 7.97 92 7.98 705 13.76
2016-05-26 2883 12316378 2635 98107432 8.02 8.02 7.94 7.96 0.02 -0.25% 7.96 260 7.97 273 13.72
2016-05-27 2883 26467767 5377 212469440 8.00 8.08 7.99 8.08 0.12 1.51% 8.07 66 8.08 446 13.93
2016-05-30 2883 43721154 7643 355983788 8.10 8.21 8.04 8.19 0.11 1.36% 8.19 4 8.20 263 17.43
2016-05-31 2883 56883073 6177 466882672 8.19 8.23 8.13 8.22 0.03 0.37% 8.22 580 8.23 847 17.49
2016-06-01 2883 28999113 5170 239420796 8.21 8.28 8.20 8.26 0.04 0.49% 8.25 652 8.26 88 17.57
2016-06-02 2883 55063104 7447 452770248 8.28 8.28 8.19 8.20 0.06 -0.73% 8.20 848 8.21 457 17.45
2016-06-03 2883 56892559 10354 445495080 7.87 7.88 7.80 7.85 0.00 -4.27% 7.84 618 7.85 529 16.70
2016-06-04 2883 15277886 2580 119201134 7.85 7.86 7.78 7.81 0.04 -0.51% 7.81 319 7.82 307 16.62
2016-06-06 2883 22048077 4319 172667863 7.85 7.93 7.77 7.83 0.02 0.26% 7.82 21 7.83 198 16.66
2016-06-07 2883 30772696 6876 242239754 7.88 7.91 7.81 7.86 0.03 0.38% 7.85 203 7.86 395 16.72
2016-06-08 2883 29974689 6434 236766622 7.90 7.92 7.86 7.91 0.05 0.64% 7.90 752 7.91 142 16.83
2016-06-13 2883 29698070 6836 229930435 7.86 7.86 7.70 7.72 0.19 -2.4% 7.72 629 7.73 343 16.43
2016-06-14 2883 11542563 3178 89351289 7.70 7.78 7.69 7.77 0.05 0.65% 7.76 80 7.77 484 16.53
2016-06-15 2883 15400613 3533 119898130 7.80 7.82 7.73 7.77 0.00 0% 7.77 432 7.78 60 16.53
2016-06-16 2883 29152015 6648 222653522 7.76 7.78 7.60 7.60 0.17 -2.19% 7.60 1815 7.61 27 16.17
2016-06-17 2883 21690238 5107 167861556 7.69 7.77 7.66 7.77 0.17 2.24% 7.76 4 7.77 166 16.53
2016-06-20 2883 15231518 4383 118579989 7.81 7.82 7.76 7.79 0.02 0.26% 7.78 10 7.79 155 16.57
2016-06-21 2883 25126090 4834 195632507 7.79 7.82 7.76 7.82 0.03 0.39% 7.80 39 7.82 976 16.64
2016-06-22 2883 17695231 3526 137981605 7.80 7.84 7.76 7.84 0.02 0.26% 7.83 296 7.84 489 16.68
2016-06-23 2883 14396139 3213 112059481 7.84 7.84 7.77 7.78 0.06 -0.77% 7.78 5 7.79 121 16.55
2016-06-24 2883 37309538 6315 286505517 7.80 7.84 7.62 7.65 0.13 -1.67% 7.65 167 7.66 183 16.28
2016-06-27 2883 11887911 4032 90662302 7.61 7.66 7.58 7.62 0.03 -0.39% 7.62 643 7.64 218 16.21
2016-06-28 2883 10176154 2446 77540314 7.60 7.68 7.55 7.62 0.00 0% 7.62 689 7.63 2 16.21
2016-06-29 2883 15723574 3327 121057924 7.68 7.73 7.67 7.72 0.10 1.31% 7.71 145 7.72 364 16.43
2016-06-30 2883 21414028 4411 165890534 7.75 7.77 7.72 7.77 0.05 0.65% 7.75 24 7.77 575 16.53
2016-07-01 2883 22081090 5500 172174217 7.79 7.82 7.75 7.80 0.03 0.39% 7.79 745 7.80 431 16.60
2016-07-04 2883 12482624 4592 97276459 7.80 7.83 7.74 7.77 0.03 -0.38% 7.77 838 7.78 45 16.53
2016-07-06 2883 29891452 6020 227829753 7.68 7.70 7.59 7.60 0.13 -2.19% 7.60 522 7.61 21 16.17
2016-07-07 2883 16514680 3433 125441444 7.64 7.66 7.57 7.57 0.03 -0.39% 7.57 108 7.58 280 16.11
2016-07-11 2883 27573564 5988 210864090 7.67 7.70 7.61 7.65 0.08 1.06% 7.64 3 7.65 515 16.28
2016-07-12 2883 17871785 4004 136973578 7.65 7.70 7.62 7.69 0.04 0.52% 7.68 2 7.69 587 16.36
2016-07-13 2883 21813184 6226 167971452 7.71 7.73 7.66 7.71 0.02 0.26% 7.70 527 7.71 1014 16.40
2016-07-14 2883 19448349 5925 150163686 7.72 7.75 7.68 7.75 0.04 0.52% 7.74 16 7.75 1532 16.49
2016-07-15 2883 38529120 8342 300868284 7.76 7.84 7.75 7.82 0.07 0.9% 7.81 265 7.82 182 16.64
2016-07-18 2883 25328152 4820 199766450 7.85 7.93 7.83 7.90 0.08 1.02% 7.90 777 7.91 1351 16.81
2016-07-19 2883 30377076 5398 240059424 7.92 7.94 7.84 7.93 0.03 0.38% 7.92 717 7.93 358 16.87
2016-07-20 2883 24686280 5383 194540207 7.85 7.93 7.83 7.90 0.03 -0.38% 7.89 928 7.90 667 16.81
2016-07-21 2883 35309415 6160 280879415 7.94 8.00 7.88 7.98 0.08 1.01% 7.97 2038 7.98 432 16.98
2016-07-22 2883 21484283 4288 170295868 7.96 7.97 7.89 7.90 0.08 -1% 7.90 855 7.91 222 16.81
2016-07-25 2883 18843578 3996 148488646 7.90 7.99 7.80 7.95 0.05 0.63% 7.90 130 7.95 142 16.91
2016-07-26 2883 18287434 4487 143965013 7.88 7.93 7.82 7.90 0.05 -0.63% 7.90 146 7.91 291 16.81
2016-07-27 2883 12271091 3220 96571890 7.91 7.92 7.84 7.88 0.02 -0.25% 7.86 14 7.88 435 16.77
2016-07-28 2883 18062676 3787 142104809 7.84 7.90 7.83 7.86 0.02 -0.25% 7.86 178 7.87 84 16.72
2016-07-29 2883 16894799 3147 131746738 7.86 7.86 7.76 7.76 0.10 -1.27% 7.76 819 7.77 9 16.51
2016-08-01 2883 14747806 4358 115893839 7.79 7.88 7.79 7.87 0.11 1.42% 7.86 720 7.87 560 16.74
2016-08-02 2883 14421800 3602 113141107 7.89 7.89 7.82 7.82 0.05 -0.64% 7.82 439 7.83 11 16.64
2016-08-03 2883 11980725 4369 93610563 7.79 7.86 7.74 7.82 0.00 0% 7.81 521 7.82 5 16.64
2016-08-04 2883 13508707 3858 105283931 7.82 7.83 7.77 7.81 0.01 -0.13% 7.80 64 7.81 233 16.62
2016-08-05 2883 20000285 4531 157593748 7.82 7.90 7.81 7.90 0.09 1.15% 7.89 43 7.90 884 16.81
2016-08-08 2883 17459849 4337 138404079 7.93 7.95 7.89 7.95 0.05 0.63% 7.94 234 7.95 1542 16.91
2016-08-09 2883 17084573 4086 135311900 7.95 7.95 7.88 7.92 0.03 -0.38% 7.91 796 7.92 671 16.85
2016-08-10 2883 26626966 8093 211949869 7.92 8.00 7.90 8.00 0.08 1.01% 7.99 83 8.00 1245 17.02
2016-08-11 2883 31240418 6485 250166064 8.02 8.05 7.91 8.04 0.04 0.5% 8.03 559 8.04 1180 17.11
2016-08-12 2883 48457791 10364 393487446 8.06 8.18 8.06 8.18 0.14 1.74% 8.17 226 8.18 2025 17.40
2016-08-15 2883 21303964 5660 173635196 8.19 8.21 8.10 8.18 0.00 0% 8.17 198 8.18 803 17.40
2016-08-16 2883 18293108 5489 148766789 8.18 8.19 8.08 8.13 0.05 -0.61% 8.13 2 8.14 794 17.30
2016-08-17 2883 19391012 8367 157359701 8.12 8.16 8.07 8.14 0.01 0.12% 8.14 352 8.15 417 17.32
2016-08-18 2883 24818164 6624 202436459 8.13 8.20 8.07 8.20 0.06 0.74% 8.19 51 8.20 2155 17.45
2016-08-19 2883 20973767 5262 170955706 8.20 8.20 8.09 8.14 0.06 -0.73% 8.14 25 8.15 10 17.32
2016-08-22 2883 24084000 5967 193262796 8.09 8.10 7.97 8.08 0.06 -0.74% 8.06 9 8.08 9 17.19
2016-08-23 2883 15377667 5088 124397611 8.03 8.13 8.02 8.12 0.04 0.5% 8.11 376 8.12 404 17.28
2016-08-24 2883 10195740 4636 82351594 8.10 8.10 8.05 8.07 0.05 -0.62% 8.07 347 8.08 50 17.17
2016-08-25 2883 16052326 6206 130405716 8.07 8.15 8.06 8.15 0.08 0.99% 8.13 4 8.15 1153 17.34
2016-08-26 2883 13254526 5191 107978297 8.11 8.17 8.08 8.16 0.01 0.12% 8.15 517 8.16 212 17.36
2016-08-29 2883 15690797 6223 127027604 8.14 8.15 8.02 8.13 0.03 -0.37% 8.12 118 8.13 133 17.30
2016-08-30 2883 17669565 4953 143926865 8.13 8.18 8.10 8.16 0.03 0.37% 8.16 87 8.17 175 17.36
2016-08-31 2883 31175200 5291 251180950 8.10 8.16 8.02 8.02 0.14 -1.72% 8.02 1339 8.03 616 21.68
2016-09-01 2883 22697328 7142 181076887 8.02 8.05 7.93 7.98 0.04 -0.5% 7.98 113 8.00 15 21.57
2016-09-02 2883 12867591 4898 102974098 8.00 8.04 7.96 8.01 0.03 0.38% 8.01 9 8.02 39 21.65
2016-09-05 2883 12942501 3872 104549018 8.01 8.11 8.01 8.09 0.08 1% 8.09 146 8.10 403 21.86
2016-09-06 2883 18763094 5266 152677504 8.12 8.17 8.09 8.17 0.08 0.99% 8.16 2 8.17 395 22.08
2016-09-07 2883 19700449 5148 160878948 8.17 8.19 8.14 8.19 0.02 0.24% 8.18 10 8.19 2314 22.14
2016-09-08 2883 16358096 4120 132895002 8.16 8.17 8.10 8.13 0.06 -0.73% 8.13 46 8.14 126 21.97
2016-09-09 2883 15995459 3953 128472452 8.08 8.09 8.01 8.01 0.12 -1.48% 8.01 582 8.02 87 21.65
2016-09-10 2883 9893938 2556 78526598 7.95 7.95 7.91 7.93 0.08 -1% 7.93 1042 7.94 15 21.43
2016-09-12 2883 22321548 4625 175630613 7.89 7.91 7.85 7.85 0.08 -1.01% 7.84 1093 7.85 18 21.22
2016-09-13 2883 25532731 5368 199060928 7.85 7.87 7.71 7.76 0.09 -1.15% 7.76 768 7.77 94 20.97
2016-09-14 2883 32174369 6799 249462337 7.76 7.83 7.71 7.76 0.00 0% 7.75 660 7.76 219 20.97
2016-09-19 2883 15430869 4499 121169213 7.79 7.91 7.78 7.91 0.15 1.93% 7.90 6 7.91 435 21.38
2016-09-20 2883 12450385 3266 98178715 7.88 7.91 7.85 7.90 0.01 -0.13% 7.90 66 7.91 1060 21.35
2016-09-21 2883 15132330 3760 119774805 7.90 7.96 7.86 7.96 0.06 0.76% 7.95 1 7.96 543 21.51
2016-09-22 2883 10576340 3234 83951585 8.00 8.00 7.89 7.96 0.00 0% 7.95 700 7.96 39 21.51
2016-09-23 2883 20741184 4954 166020102 7.99 8.05 7.95 8.05 0.09 1.13% 8.04 31 8.05 502 21.76
2016-09-26 2883 9142828 2136 73041806 8.04 8.04 7.95 8.00 0.05 -0.62% 7.99 6 8.00 2565 21.62
2016-09-29 2883 26812753 5677 216358293 8.05 8.10 8.00 8.09 0.09 1.13% 8.08 1740 8.09 4 21.86
2016-09-30 2883 20381718 3931 163024105 8.05 8.06 7.96 8.00 0.09 -1.11% 8.00 755 8.02 2 21.62
2016-10-03 2883 6098941 1724 48675217 8.02 8.04 7.96 7.96 0.04 -0.5% 7.96 295 7.97 437 21.51
2016-10-04 2883 11718817 2816 93719609 7.98 8.02 7.97 8.00 0.04 0.5% 7.99 19 8.00 214 21.62
2016-10-05 2883 6710642 2160 53624673 7.96 8.01 7.96 8.00 0.00 0% 7.99 393 8.00 664 21.62
2016-10-06 2883 7751914 2750 61987253 7.97 8.04 7.97 7.99 0.01 -0.12% 7.98 632 7.99 547 21.59
2016-10-07 2883 8067438 2202 64454407 8.00 8.01 7.96 8.00 0.01 0.13% 7.99 3 8.00 461 21.62
2016-10-11 2883 12801096 2727 102510931 8.07 8.09 7.97 8.00 0.00 0% 7.99 53 8.00 553 21.62
2016-10-12 2883 10902713 3442 87342784 8.00 8.04 7.98 8.04 0.04 0.5% 8.03 2 8.04 456 21.73
2016-10-13 2883 18850259 5738 149456572 8.04 8.04 7.88 7.88 0.16 -1.99% 7.87 774 7.88 319 21.30
2016-10-14 2883 10527883 2294 83032775 7.88 7.92 7.86 7.87 0.01 -0.13% 7.87 1087 7.88 403 21.27
2016-10-17 2883 15079268 3555 118538549 7.90 7.93 7.80 7.85 0.02 -0.25% 7.85 305 7.86 162 21.22
2016-10-18 2883 12389287 2886 97851551 7.85 7.92 7.85 7.92 0.07 0.89% 7.91 213 7.92 248 21.41
2016-10-19 2883 8656142 2963 68783366 7.90 7.98 7.90 7.94 0.02 0.25% 7.93 241 7.94 481 21.46
2016-10-20 2883 7760155 2323 61626801 7.94 7.97 7.90 7.94 0.00 0% 7.94 92 7.95 809 21.46
2016-10-21 2883 9927453 2330 78905724 7.94 7.98 7.91 7.94 0.00 0% 7.94 370 7.96 33 21.46
2016-10-24 2883 11004386 2930 87731438 7.93 7.99 7.93 7.99 0.05 0.63% 7.98 40 7.99 1133 21.59
2016-10-25 2883 13156986 3283 105458897 7.98 8.03 7.97 8.03 0.04 0.5% 8.02 317 8.03 911 21.70
2016-10-26 2883 10458833 2819 83788840 8.03 8.05 7.98 7.98 0.05 -0.62% 7.98 200 7.99 5 21.57
2016-10-27 2883 12155802 3148 96834224 7.98 8.03 7.94 7.94 0.04 -0.5% 7.94 669 7.95 195 21.46
2016-10-28 2883 13011093 3197 103772208 7.96 8.01 7.92 8.01 0.07 0.88% 8.00 15 8.01 40 21.65
2016-10-31 2883 13945817 3896 110426619 7.92 7.97 7.88 7.91 0.10 -1.25% 7.91 835 7.92 147 21.38
2016-11-01 2883 8157940 3197 64584588 7.89 7.95 7.89 7.91 0.00 0% 7.91 622 7.92 412 21.38
2016-11-02 2883 13981802 4914 109845497 7.88 7.90 7.83 7.83 0.08 -1.01% 7.83 423 7.84 443 21.16
2016-11-03 2883 11874129 2720 92742766 7.82 7.87 7.79 7.79 0.04 -0.51% 7.79 814 7.80 82 21.05
2016-11-04 2883 18050973 5692 140174251 7.79 7.81 7.73 7.75 0.04 -0.51% 7.74 1119 7.75 23 20.95
2016-11-07 2883 13784744 5261 107115338 7.78 7.80 7.76 7.76 0.01 0.13% 7.76 750 7.77 76 20.97
2016-11-08 2883 11472620 4071 89281292 7.80 7.81 7.76 7.79 0.03 0.39% 7.78 784 7.79 318 21.05
2016-11-09 2883 38851144 7658 297323309 7.85 7.85 7.58 7.59 0.20 -2.57% 7.59 816 7.60 285 20.51
2016-11-10 2883 15928569 3694 123324821 7.79 7.79 7.71 7.72 0.13 1.71% 7.72 769 7.73 16 20.86
2016-11-11 2883 31220614 7128 237800650 7.60 7.68 7.58 7.58 0.14 -1.81% 7.58 647 7.59 851 20.49
2016-11-14 2883 31798944 7423 241258653 7.58 7.69 7.51 7.58 0.00 0% 7.58 685 7.59 10 20.49
2016-11-15 2883 18737154 5185 143089909 7.65 7.69 7.60 7.60 0.02 0.26% 7.60 568 7.61 10 20.54
2016-11-16 2883 19034457 4245 145696674 7.66 7.71 7.60 7.63 0.03 0.39% 7.62 109 7.63 266 20.62
2016-11-17 2883 16482655 4150 125304790 7.62 7.64 7.58 7.61 0.02 -0.26% 7.61 342 7.62 1125 20.57
2016-11-18 2883 16828601 5321 127418538 7.59 7.61 7.55 7.56 0.05 -0.66% 7.55 1766 7.56 692 20.43
2016-11-21 2883 16397394 4521 125846883 7.58 7.72 7.58 7.72 0.16 2.12% 7.71 83 7.72 454 20.86
2016-11-22 2883 19787653 4303 153242076 7.71 7.78 7.65 7.78 0.06 0.78% 7.77 477 7.78 610 16.55
2016-11-23 2883 49409306 9075 392961361 7.88 8.04 7.87 7.89 0.11 1.41% 7.88 781 7.89 419 16.79
2016-11-24 2883 62063339 9575 499602577 7.88 8.15 7.87 8.06 0.17 2.15% 8.05 572 8.06 277 17.15
2016-11-25 2883 37713661 7426 303904440 8.06 8.15 8.00 8.00 0.06 -0.74% 8.00 1416 8.01 2 17.02
2016-11-28 2883 19564482 4167 157116390 8.03 8.08 8.00 8.00 0.00 0% 8.00 1358 8.01 36 17.02
2016-11-29 2883 19812402 4577 158251426 8.00 8.04 7.96 7.96 0.04 -0.5% 7.96 2157 7.97 2 16.94
2016-11-30 2883 44133766 4722 351098375 8.00 8.04 7.91 7.94 0.02 -0.25% 7.94 150 7.95 785 16.89
2016-12-01 2883 13912551 3800 111299298 7.99 8.03 7.97 8.01 0.07 0.88% 8.00 77 8.01 643 17.04
2016-12-02 2883 16947694 3799 135550928 7.96 8.03 7.96 7.99 0.02 -0.25% 7.99 208 8.00 576 17.00
2016-12-05 2883 19013672 4016 151111573 8.00 8.01 7.92 7.92 0.07 -0.88% 7.92 190 7.93 100 16.85
2016-12-06 2883 15671431 4182 125314619 8.01 8.01 7.95 8.01 0.09 1.14% 8.00 12 8.01 200 17.04
2016-12-07 2883 10701908 2778 85693081 8.02 8.05 7.97 8.00 0.01 -0.12% 7.99 263 8.00 105 17.02
2016-12-08 2883 28326688 6316 228162566 8.04 8.08 8.02 8.08 0.08 1% 8.07 13 8.08 491 17.19
2016-12-09 2883 32611840 7076 265728907 8.10 8.19 8.08 8.14 0.06 0.74% 8.14 153 8.15 1729 17.32
2016-12-12 2883 20685774 4283 168372811 8.19 8.19 8.10 8.10 0.04 -0.49% 8.10 1192 8.11 391 17.23
2016-12-13 2883 26489948 7006 215693797 8.10 8.17 8.10 8.17 0.07 0.86% 8.16 131 8.17 189 17.38
2016-12-14 2883 14381930 3961 117012003 8.17 8.18 8.10 8.12 0.05 -0.61% 8.12 350 8.13 25 17.28
2016-12-15 2883 24889416 4367 203264473 8.12 8.20 8.11 8.16 0.04 0.49% 8.16 1015 8.17 12 17.36
2016-12-16 2883 20686757 2986 168159318 8.19 8.19 8.09 8.09 0.07 -0.86% 8.09 836 8.10 4 17.21
2016-12-19 2883 15036759 3381 121235231 8.09 8.10 8.04 8.07 0.02 -0.25% 8.06 20 8.07 1135 17.17
2016-12-20 2883 11875829 2827 95585381 8.06 8.09 8.03 8.05 0.02 -0.25% 8.05 3 8.06 717 17.13
2016-12-21 2883 14434871 2292 115956104 8.05 8.07 8.02 8.03 0.02 -0.25% 8.03 588 8.04 529 17.09
2016-12-22 2883 16573569 3815 132370613 8.01 8.03 7.97 7.97 0.06 -0.75% 7.97 411 7.98 6 16.96
2016-12-23 2883 13886047 3259 110580494 7.96 8.00 7.94 7.96 0.01 -0.13% 7.96 207 7.97 12 16.94
2016-12-26 2883 3952406 1324 31498369 7.96 8.00 7.95 7.96 0.00 0% 7.96 630 7.97 9 16.94
2016-12-27 2883 4264823 1324 33954908 7.96 7.99 7.95 7.96 0.00 0% 7.96 277 7.97 104 16.94
2016-12-28 2883 7633908 1979 61010368 8.00 8.01 7.96 8.00 0.04 0.5% 7.99 4 8.00 660 17.02
2016-12-29 2883 12611528 2396 100593081 7.99 8.02 7.96 7.96 0.04 -0.5% 7.96 556 7.98 478 16.94
2016-12-30 2883 12537739 2947 100953917 8.03 8.08 8.00 8.06 0.10 1.26% 8.05 23 8.06 419 17.15