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　10.10
0
0%		10.10
0
0%		10.10
0
0%		10.20
0.1
0.99%		 　10.35
0.15
1.47%		10.40
0.05
0.48%		10.65
0.25
2.4%		10.45
-0.2
-1.88%		10.50
0.05
0.48%		 　10.70
0.2
1.9%		10.75
0.05
0.47%		10.80
0.05
0.47%		10.90
0.1
0.93%		10.90
0
0%		 　10.85
-0.05
-0.46%		10.70
-0.15
-1.38%		10.75
0.05
0.47%		10.80
0.05
0.47%		10.75
-0.05
-0.46%		 　10.75
0
0%		10.70
-0.05
-0.47%		10.70
0
0%		10.6
2 月10.65
-0.05
-0.47%		10.65
0
0%		 　10.50
-0.15
-1.41%		9.89
-0.61
-5.81%		10.10
0.21
2.12%		10.10
0
0%		10.00
-0.1
-0.99%		 　10.35
0.35
3.5%		 　　　　　　　10.50
0.15
1.45%		10.50
0
0%		10.65
0.15
1.43%		 　10.55
-0.1
-0.94%		10.50
-0.05
-0.47%		 10.42
3 月10.50
0
0%		10.40
-0.1
-0.95%		 　10.30
-0.1
-0.96%		10.40
0.1
0.97%		10.40
0
0%		10.40
0
0%		10.45
0.05
0.48%		 　10.60
0.15
1.44%		10.65
0.05
0.47%		10.50
-0.15
-1.41%		10.55
0.05
0.48%		 　　　10.50
-0.05
-0.47%		10.45
-0.05
-0.48%		10.45
0
0%		10.35
-0.1
-0.96%		 　10.30
-0.05
-0.48%		10.45
0.15
1.46%		10.35
-0.1
-0.96%		10.30
-0.05
-0.48%		10.40
0.1
0.97%		10.30
-0.1
-0.96%		10.43
4 月 10.35
0.05
0.49%		10.35
0
0%		 　　　　10.40
0.05
0.48%		10.55
0.15
1.44%		10.50
-0.05
-0.47%		10.55
0.05
0.48%		10.60
0.05
0.47%		 　10.45
-0.15
-1.42%		10.35
-0.1
-0.96%		10.45
0.1
0.97%		10.60
0.15
1.44%		10.75
0.15
1.42%		 　11.05
0.3
2.79%		11.05
0
0%		10.95
-0.1
-0.9%		10.95
0
0%		11.00
0.05
0.46%		 　11.25
0.25
2.27%		 10.7
5 月　11.05
-0.2
-1.78%		11.00
-0.05
-0.45%		10.90
-0.1
-0.91%		 　10.95
0.05
0.46%		11.05
0.1
0.91%		11.15
0.1
0.9%		11.10
-0.05
-0.45%		11.20
0.1
0.9%		 　11.20
0
0%		11.20
0
0%		11.40
0.2
1.79%		11.35
-0.05
-0.44%		11.55
0.2
1.76%		 　11.65
0.1
0.87%		11.50
-0.15
-1.29%		11.40
-0.1
-0.87%		11.50
0.1
0.88%		11.55
0.05
0.43%		 　11.50
-0.05
-0.43%		11.35
-0.15
-1.3%		11.10
-0.25
-2.2%		11.25
0.15
1.35%		11.28
6 月11.35
0.1
0.89%		 　11.40
0.05
0.44%		11.45
0.05
0.44%		11.45
0
0%		 11.50
0.05
0.44%		 　11.50
0
0%		11.35
-0.15
-1.3%		11.30
-0.05
-0.44%		11.15
-0.15
-1.33%		11.20
0.05
0.45%		 　　11.05
-0.15
-1.34%		11.10
0.05
0.45%		11.10
0
0%		11.05
-0.05
-0.45%		 　11.30
0.25
2.26%		11.35
0.05
0.44%		11.15
-0.2
-1.76%		11.10
-0.05
-0.45%		11.15
0.05
0.45%		 11.28
7 月　11.30
0.15
1.35%		11.35
0.05
0.44%		11.40
0.05
0.44%		11.35
-0.05
-0.44%		11.35
0
0%		 　11.40
0.05
0.44%		11.40
0
0%		11.45
0.05
0.44%		11.00
-0.45
-3.93%		11.00
0
0%		 　10.95
-0.05
-0.45%		11.00
0.05
0.46%		11.05
0.05
0.45%		10.95
-0.1
-0.9%		10.95
0
0%		 　11.00
0.05
0.46%		11.05
0.05
0.45%		11.20
0.15
1.36%		11.20
0
0%		11.15
-0.05
-0.45%		 　11.10
-0.05
-0.45%		11.20
0.1
0.9%		11.16
8 月11.20
0
0%		11.00
-0.2
-1.79%		11.05
0.05
0.45%		 　10.95
-0.1
-0.9%		10.95
0
0%		11.05
0.1
0.91%		11.00
-0.05
-0.45%		11.00
0
0%		 　10.85
-0.15
-1.36%		10.90
0.05
0.46%		10.85
-0.05
-0.46%		10.95
0.1
0.92%		10.95
0
0%		 　10.85
-0.1
-0.91%		11.00
0.15
1.38%		10.95
-0.05
-0.45%		11.00
0.05
0.46%		11.00
0
0%		 　10.95
-0.05
-0.45%		11.05
0.1
0.91%		11.10
0.05
0.45%		10.95
-0.15
-1.35%		11.10
0.15
1.37%		10.97
9 月 　11.00
-0.1
-0.9%		10.95
-0.05
-0.45%		10.80
-0.15
-1.37%		10.80
0
0%		10.80
0
0%		 　10.75
-0.05
-0.46%		10.80
0.05
0.47%		10.80
0
0%		10.85
0.05
0.46%		10.95
0.1
0.92%		 　10.90
-0.05
-0.46%		10.85
-0.05
-0.46%		11.00
0.15
1.38%		10.95
-0.05
-0.45%		11.10
0.15
1.37%		 　　11.15
0.05
0.45%		11.25
0.1
0.9%		11.45
0.2
1.78%		11.40
-0.05
-0.44%		 11.02
10 月11.40
0
0%		11.20
-0.2
-1.75%		11.15
-0.05
-0.45%		11.00
-0.15
-1.35%		10.95
-0.05
-0.45%		 　10.90
-0.05
-0.46%		10.85
-0.05
-0.46%		 10.20
-0.65
-5.99%		10.35
0.15
1.47%		 　10.25
-0.1
-0.97%		10.20
-0.05
-0.49%		10.20
0
0%		10.10
-0.1
-0.98%		10.00
-0.1
-0.99%		 　10.05
0.05
0.5%		9.94
-0.11
-1.09%		9.76
-0.18
-1.81%		9.51
-0.25
-2.56%		9.55
0.04
0.42%		 　9.60
0.05
0.52%		9.76
0.16
1.67%		9.93
0.17
1.74%		10.29
11 月9.90
-0.03
-0.3%		9.96
0.06
0.61%		 　9.95
-0.01
-0.1%		9.93
-0.02
-0.2%		10.10
0.17
1.71%		10.15
0.05
0.5%		10.10
-0.05
-0.49%		 　10.05
-0.05
-0.5%		10.00
-0.05
-0.5%		10.00
0
0%		 10.10
0.1
1%		 　10.05
-0.05
-0.5%		10.00
-0.05
-0.5%		10.05
0.05
0.5%		9.98
-0.07
-0.7%		10.00
0.02
0.2%		 　9.96
-0.04
-0.4%		9.99
0.03
0.3%		10.05
0.06
0.6%		9.99
-0.06
-0.6%		10.00
0.01
0.1%		 10.02
12 月　　10.15
0.15
1.5%		10.15
0
0%		10.05
-0.1
-0.99%		9.97
-0.08
-0.8%		10.05
0.08
0.8%		 　9.91
-0.14
-1.39%		10.00
0.09
0.91%		9.93
-0.07
-0.7%		9.99
0.06
0.6%		9.95
-0.04
-0.4%		 　9.92
-0.03
-0.3%		9.71
-0.21
-2.12%		9.75
0.04
0.41%		9.63
-0.12
-1.23%		9.77
0.14
1.45%		9.73
-0.04
-0.41%		 9.76
0.03
0.31%		9.62
-0.14
-1.43%		9.61
-0.01
-0.1%		9.76
0.15
1.56%		9.72
-0.04
-0.41%		　　　9.86

說明:最高漲幅:3.5%最低跌幅:-5.99% 最高價:11.65最低價:9.51平均價:10.68,灰色底表示週末,漲127天(13.15)元,跌130天(-13.42)元,平盤48天
4%=2,3%=2,2%=17,1%=53,0%=101,-0%=1,-1%=1,-2%=3,-3%=9,-4%=57,-5%=59,

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
2018-01-02 2883 17460269 7488 176258390 10.15 10.15 10.05 10.10 0.05 0% 10.05 4194 10.10 850 14.03
2018-01-03 2883 23778939 8884 240491411 10.10 10.20 10.05 10.10 0.00 0% 10.10 565 10.15 3160 14.03
2018-01-04 2883 26620835 5772 269028938 10.15 10.20 10.05 10.10 0.00 0% 10.05 5257 10.10 1053 14.03
2018-01-05 2883 43775350 7955 444757828 10.15 10.20 10.10 10.20 0.10 0.99% 10.15 1089 10.20 3259 14.17
2018-01-08 2883 55136955 13619 570781834 10.30 10.45 10.25 10.35 0.15 1.47% 10.30 5696 10.35 51 14.38
2018-01-09 2883 52985987 10975 550668544 10.40 10.45 10.30 10.40 0.05 0.48% 10.35 1092 10.40 9147 14.44
2018-01-10 2883 110627030 15910 1175618253 10.50 10.75 10.45 10.65 0.25 2.4% 10.65 1521 10.70 8617 14.79
2018-01-11 2883 68231668 11240 717147309 10.75 10.75 10.40 10.45 0.20 -1.88% 10.40 6303 10.45 2340 14.51
2018-01-12 2883 38923104 8469 409079032 10.50 10.55 10.45 10.50 0.05 0.48% 10.50 2245 10.55 1749 14.58
2018-01-15 2883 45071959 7379 479872579 10.60 10.70 10.55 10.70 0.20 1.9% 10.65 1548 10.70 3009 14.86
2018-01-16 2883 40442253 8969 431586962 10.70 10.75 10.60 10.75 0.05 0.47% 10.70 1770 10.75 254 14.93
2018-01-17 2883 44175115 11762 473760335 10.75 10.80 10.65 10.80 0.05 0.47% 10.75 916 10.80 141 15.00
2018-01-18 2883 52934568 9069 576558066 10.90 10.95 10.85 10.90 0.10 0.93% 10.85 2588 10.90 1927 15.14
2018-01-19 2883 38637574 9630 419240014 10.90 10.95 10.80 10.90 0.00 0% 10.85 578 10.90 5698 15.14
2018-01-22 2883 42233910 7397 456647386 10.90 10.90 10.75 10.85 0.05 -0.46% 10.80 507 10.85 3566 15.07
2018-01-23 2883 68031249 19158 725054457 10.80 10.85 10.55 10.70 0.15 -1.38% 10.65 109 10.70 2805 14.86
2018-01-24 2883 49155429 10212 522678070 10.70 10.75 10.55 10.75 0.05 0.47% 10.70 382 10.75 3682 14.93
2018-01-25 2883 39265684 9617 422015139 10.75 10.80 10.70 10.80 0.05 0.47% 10.75 524 10.80 4879 15.00
2018-01-26 2883 32819765 7420 352740873 10.80 10.80 10.70 10.75 0.05 -0.46% 10.75 234 10.80 5125 14.93
2018-01-29 2883 28006445 5599 300914874 10.75 10.80 10.70 10.75 0.00 0% 10.70 5504 10.75 46 14.93
2018-01-30 2883 29498030 8616 316598599 10.75 10.80 10.70 10.70 0.05 -0.47% 10.70 1415 10.75 3177 14.86
2018-01-31 2883 39535320 6617 419491280 10.65 10.70 10.50 10.70 0.00 0% 10.65 1238 10.70 3611 14.86
2018-02-01 2883 28979012 10910 310016466 10.70 10.75 10.65 10.65 0.05 -0.47% 10.65 3001 10.70 515 14.79
2018-02-02 2883 22751867 4228 242536447 10.65 10.70 10.60 10.65 0.00 0% 10.65 1163 10.70 1457 14.79
2018-02-05 2883 41475570 10119 433268353 10.45 10.50 10.40 10.50 0.15 -1.41% 10.45 1798 10.50 2993 14.58
2018-02-06 2883 104444923 19693 1044381699 10.25 10.30 9.81 9.89 0.61 -5.81% 9.89 261 9.90 759 13.74
2018-02-07 2883 61644409 9359 625044666 10.20 10.20 10.10 10.10 0.21 2.12% 10.05 2081 10.10 418 14.03
2018-02-08 2883 24715581 4434 249481429 10.10 10.15 10.05 10.10 0.00 0% 10.10 1154 10.15 2532 14.03
2018-02-09 2883 45018889 7919 448316331 9.89 10.10 9.81 10.00 0.10 -0.99% 10.00 2980 10.05 545 13.89
2018-02-12 2883 80773412 10580 838148796 10.25 10.50 10.25 10.35 0.35 3.5% 10.35 1234 10.40 251 14.38
2018-02-21 2883 57623863 11902 601735004 10.50 10.50 10.35 10.50 0.15 1.45% 10.45 557 10.50 4095 14.58
2018-02-22 2883 35065474 6280 365253794 10.45 10.50 10.30 10.50 0.00 0% 10.45 50 10.50 5593 14.58
2018-02-23 2883 67742326 10166 721521397 10.50 10.75 10.45 10.65 0.15 1.43% 10.60 2022 10.65 2290 14.79
2018-02-26 2883 36519971 7355 387965109 10.75 10.75 10.55 10.55 0.10 -0.94% 10.55 4195 10.60 382 14.65
2018-02-27 2883 41320040 5525 435478628 10.65 10.65 10.50 10.50 0.05 -0.47% 10.50 6620 10.55 155 14.58
2018-03-01 2883 42622819 10064 445758597 10.45 10.55 10.35 10.50 0.00 0% 10.50 1375 10.55 1240 14.58
2018-03-02 2883 40977912 6651 426690076 10.40 10.50 10.35 10.40 0.10 -0.95% 10.40 6688 10.45 231 14.44
2018-03-05 2883 37666631 6431 390960103 10.45 10.45 10.30 10.30 0.10 -0.96% 10.30 1859 10.35 2997 14.31
2018-03-06 2883 23148844 7073 240168777 10.40 10.45 10.35 10.40 0.10 0.97% 10.35 1720 10.40 1987 14.44
2018-03-07 2883 25531728 5630 265278769 10.35 10.45 10.30 10.40 0.00 0% 10.35 2427 10.40 1116 14.44
2018-03-08 2883 22034018 8186 229174078 10.40 10.45 10.35 10.40 0.00 0% 10.40 34 10.45 5317 14.44
2018-03-09 2883 28909962 3657 302184366 10.40 10.50 10.40 10.45 0.05 0.48% 10.40 5453 10.45 610 14.51
2018-03-12 2883 47122284 6873 497606796 10.50 10.60 10.50 10.60 0.15 1.44% 10.55 4907 10.60 6058 14.72
2018-03-13 2883 36387448 8266 385574460 10.60 10.65 10.55 10.65 0.05 0.47% 10.60 4485 10.65 6948 14.79
2018-03-14 2883 44814273 10733 471694668 10.60 10.65 10.45 10.50 0.15 -1.41% 10.50 571 10.55 2869 14.58
2018-03-15 2883 25301240 4691 265572753 10.50 10.55 10.40 10.55 0.05 0.48% 10.50 5208 10.55 2661 14.65
2018-03-20 2883 23033958 4594 242418362 10.55 10.60 10.50 10.50 0.05 -0.47% 10.50 6202 10.55 1146 14.58
2018-03-21 2883 25136440 5336 263876379 10.55 10.60 10.45 10.45 0.05 -0.48% 10.45 2598 10.50 2586 14.51
2018-03-22 2883 25836533 4186 270520379 10.50 10.55 10.40 10.45 0.00 0% 10.45 1531 10.50 5782 14.51
2018-03-23 2883 48350101 9910 497838806 10.30 10.35 10.25 10.35 0.10 -0.96% 10.30 603 10.35 3756 14.38
2018-03-26 2883 30150508 8575 309247867 10.25 10.30 10.20 10.30 0.05 -0.48% 10.25 2357 10.30 2184 14.31
2018-03-27 2883 28502825 4879 296026711 10.35 10.45 10.35 10.45 0.15 1.46% 10.40 6301 10.45 2913 14.51
2018-03-28 2883 31124358 8068 322065752 10.40 10.40 10.30 10.35 0.10 -0.96% 10.30 3780 10.35 192 14.38
2018-03-29 2883 36159700 6765 372682302 10.35 10.40 10.25 10.30 0.05 -0.48% 10.30 1982 10.35 2102 14.31
2018-03-30 2883 26189122 6766 271609562 10.35 10.40 10.30 10.40 0.10 0.97% 10.35 3097 10.40 843 14.44
2018-03-31 2883 16371353 2816 168976983 10.40 10.45 10.30 10.30 0.10 -0.96% 10.30 1854 10.35 1840 12.72
2018-04-02 2883 23190670 3716 239559361 10.30 10.40 10.30 10.35 0.05 0.49% 10.30 4484 10.35 92 12.78
2018-04-03 2883 29206452 8478 301471134 10.30 10.40 10.25 10.35 0.00 0% 10.35 1352 10.40 3841 12.78
2018-04-09 2883 36522564 6267 379656514 10.45 10.45 10.35 10.40 0.05 0.48% 10.40 736 10.45 4033 12.84
2018-04-10 2883 48572152 8819 509614595 10.40 10.60 10.40 10.55 0.15 1.44% 10.50 1530 10.55 3166 13.02
2018-04-11 2883 34701857 6523 365073506 10.60 10.60 10.45 10.50 0.05 -0.47% 10.50 1199 10.55 3052 12.96
2018-04-12 2883 23265322 6662 245413683 10.55 10.60 10.50 10.55 0.05 0.48% 10.55 72 10.60 8355 13.02
2018-04-13 2883 22872959 5889 241446537 10.60 10.60 10.50 10.60 0.05 0.47% 10.55 697 10.60 9664 13.09
2018-04-16 2883 21797532 2871 228982989 10.55 10.60 10.45 10.45 0.15 -1.42% 10.45 4357 10.50 1214 12.90
2018-04-17 2883 29648427 4976 308341933 10.50 10.50 10.35 10.35 0.10 -0.96% 10.35 4286 10.40 1476 12.78
2018-04-18 2883 15853119 3431 165144037 10.40 10.45 10.35 10.45 0.10 0.97% 10.40 1807 10.45 2696 12.90
2018-04-19 2883 36635529 8106 386613596 10.50 10.60 10.45 10.60 0.15 1.44% 10.55 1709 10.60 10620 13.09
2018-04-20 2883 78551148 10549 839286559 10.60 10.75 10.55 10.75 0.15 1.42% 10.70 1284 10.75 6500 13.27
2018-04-23 2883 110257683 22366 1207450163 10.75 11.05 10.70 11.05 0.30 2.79% 11.00 1104 11.05 5506 13.64
2018-04-24 2883 70221090 12978 774669840 11.10 11.20 10.90 11.05 0.00 0% 11.00 295 11.05 4524 13.64
2018-04-25 2883 52385248 8543 571615173 10.90 11.00 10.80 10.95 0.10 -0.9% 10.90 416 10.95 2015 13.52
2018-04-26 2883 43265021 6573 475177270 11.00 11.05 10.90 10.95 0.00 0% 10.95 1278 11.00 1298 13.52
2018-04-27 2883 34850939 4498 383399058 11.05 11.10 10.90 11.00 0.05 0.46% 11.00 143 11.05 6116 13.58
2018-04-30 2883 44437733 7855 495981467 11.10 11.25 11.05 11.25 0.25 2.27% 11.20 703 11.25 2121 13.89
2018-05-02 2883 55812576 7436 620885779 11.25 11.30 11.05 11.05 0.20 -1.78% 11.05 4303 11.10 1221 13.64
2018-05-03 2883 33419061 9407 368129371 11.05 11.10 10.95 11.00 0.05 -0.45% 11.00 414 11.05 1465 13.58
2018-05-04 2883 23843995 4179 261407795 11.00 11.05 10.90 10.90 0.10 -0.91% 10.90 5949 10.95 501 13.46
2018-05-07 2883 27691994 6154 303247909 11.00 11.00 10.90 10.95 0.05 0.46% 10.95 1053 11.00 2952 13.52
2018-05-08 2883 28255554 4911 311394594 10.95 11.10 10.90 11.05 0.10 0.91% 11.00 1351 11.05 109 13.64
2018-05-09 2883 28160351 7352 313294075 11.05 11.20 11.05 11.15 0.10 0.9% 11.15 365 11.20 5385 13.77
2018-05-10 2883 26840321 5208 298500192 11.20 11.20 11.05 11.10 0.05 -0.45% 11.10 97 11.15 3523 13.70
2018-05-11 2883 24372729 4857 271532663 11.15 11.20 11.10 11.20 0.10 0.9% 11.15 204 11.20 7602 13.83
2018-05-14 2883 25044242 5557 280986840 11.20 11.25 11.15 11.20 0.00 0% 11.20 617 11.25 5389 13.83
2018-05-15 2883 21133426 4745 237306741 11.25 11.30 11.20 11.20 0.00 0% 11.20 612 11.25 3337 13.83
2018-05-16 2883 50365221 7832 571274412 11.20 11.40 11.20 11.40 0.20 1.79% 11.35 875 11.40 1202 14.07
2018-05-17 2883 23791592 5510 271889443 11.50 11.50 11.35 11.35 0.05 -0.44% 11.35 1004 11.40 97 14.01
2018-05-18 2883 57609588 9483 663844456 11.35 11.60 11.35 11.55 0.20 1.76% 11.55 898 11.60 5167 14.26
2018-05-21 2883 30160633 5596 351158417 11.60 11.70 11.60 11.65 0.10 0.87% 11.60 2953 11.65 604 14.38
2018-05-22 2883 27210680 4989 314678123 11.70 11.70 11.50 11.50 0.15 -1.29% 11.50 1307 11.55 796 14.20
2018-05-23 2883 18658157 4962 213650935 11.50 11.60 11.40 11.40 0.10 -0.87% 11.40 2075 11.45 1141 14.07
2018-05-24 2883 19781112 3429 227043254 11.45 11.55 11.40 11.50 0.10 0.88% 11.45 3190 11.50 406 14.20
2018-05-25 2883 19505094 3990 224866731 11.50 11.60 11.45 11.55 0.05 0.43% 11.50 1952 11.55 1115 14.26
2018-05-28 2883 21292113 4843 245964645 11.60 11.60 11.50 11.50 0.05 -0.43% 11.50 1200 11.55 1031 14.20
2018-05-29 2883 30481977 6370 347256611 11.50 11.55 11.30 11.35 0.15 -1.3% 11.35 474 11.40 1918 14.01
2018-05-30 2883 58954172 12481 656195654 11.25 11.25 11.05 11.10 0.25 -2.2% 11.05 7813 11.10 651 12.20
2018-05-31 2883 74040828 7162 833275503 11.20 11.35 11.20 11.25 0.15 1.35% 11.25 1244 11.30 4522 12.36
2018-06-01 2883 20441307 5106 231256300 11.20 11.40 11.20 11.35 0.10 0.89% 11.30 985 11.35 288 12.47
2018-06-04 2883 23107768 4190 262405582 11.35 11.40 11.30 11.40 0.05 0.44% 11.35 2893 11.40 1821 12.53
2018-06-05 2883 26722530 7516 305671391 11.40 11.50 11.35 11.45 0.05 0.44% 11.40 2223 11.45 992 12.58
2018-06-06 2883 25816330 5464 295532748 11.45 11.50 11.40 11.45 0.00 0% 11.45 464 11.50 3668 12.58
2018-06-08 2883 23080291 5394 264748913 11.55 11.55 11.40 11.50 0.05 0.44% 11.45 131 11.50 3437 12.64
2018-06-11 2883 22019964 6178 253427486 11.45 11.55 11.40 11.50 0.00 0% 11.45 2340 11.50 195 12.64
2018-06-12 2883 22831435 5668 260067654 11.45 11.45 11.35 11.35 0.15 -1.3% 11.35 1874 11.40 2300 12.47
2018-06-13 2883 21790118 5115 246837578 11.35 11.40 11.30 11.30 0.05 -0.44% 11.30 2911 11.35 1367 12.42
2018-06-14 2883 30196142 6804 338641032 11.30 11.35 11.15 11.15 0.15 -1.33% 11.15 3462 11.20 148 12.25
2018-06-15 2883 69657258 7038 778376727 11.15 11.20 11.10 11.20 0.05 0.45% 11.15 2654 11.20 890 12.31
2018-06-19 2883 44342909 9987 491119752 11.10 11.20 11.00 11.05 0.15 -1.34% 11.05 663 11.10 350 12.14
2018-06-20 2883 23216230 5032 258042548 11.05 11.20 11.00 11.10 0.05 0.45% 11.10 3349 11.15 46 12.20
2018-06-21 2883 19532513 4249 217846486 11.10 11.20 11.10 11.10 0.00 0% 11.10 2796 11.15 495 12.20
2018-06-22 2883 14901492 3563 164799341 11.10 11.10 11.00 11.05 0.05 -0.45% 11.05 871 11.10 2827 12.14
2018-06-25 2883 37050959 7519 416905462 11.10 11.40 11.10 11.30 0.25 2.26% 11.25 3857 11.30 220 12.42
2018-06-26 2883 19817855 4484 223093020 11.20 11.35 11.15 11.35 0.05 0.44% 11.30 538 11.35 2466 12.47
2018-06-27 2883 22790812 6004 255326704 11.30 11.35 11.15 11.15 0.20 -1.76% 11.10 6257 11.15 262 12.25
2018-06-28 2883 25440397 4382 283138707 11.10 11.20 11.05 11.10 0.05 -0.45% 11.10 3328 11.15 162 12.20
2018-06-29 2883 23859135 3051 266305213 11.15 11.25 11.10 11.15 0.05 0.45% 11.15 2234 11.20 345 12.25
2018-07-02 2883 40473704 5239 456699282 11.25 11.35 11.20 11.30 0.15 1.35% 11.30 27231 11.35 6025 12.42
2018-07-03 2883 55092483 6284 623445812 11.25 11.40 11.20 11.35 0.05 0.44% 11.30 407 11.35 1887 12.47
2018-07-04 2883 31776165 4604 359584879 11.25 11.40 11.25 11.40 0.05 0.44% 11.35 5017 11.40 7384 12.53
2018-07-05 2883 29888395 4815 339065260 11.35 11.40 11.30 11.35 0.05 -0.44% 11.30 307 11.35 3350 12.47
2018-07-06 2883 33949007 6000 384346971 11.30 11.35 11.25 11.35 0.00 0% 11.30 1540 11.35 2869 12.47
2018-07-09 2883 36294619 4722 412574046 11.40 11.40 11.30 11.40 0.05 0.44% 11.35 232 11.40 8214 12.53
2018-07-10 2883 69063815 7714 788305612 11.40 11.50 11.35 11.40 0.00 0% 11.35 4175 11.40 852 12.53
2018-07-11 2883 47760201 6778 545939258 11.40 11.50 11.35 11.45 0.05 0.44% 11.45 236 11.50 11591 12.58
2018-07-12 2883 69181734 10135 756638674 10.95 11.00 10.85 11.00 0.00 -3.93% 10.95 1586 11.00 6873 12.09
2018-07-13 2883 35958075 7035 393664175 11.05 11.05 10.90 11.00 0.00 0% 10.95 885 11.00 2640 12.09
2018-07-16 2883 15196096 3010 166796694 11.00 11.05 10.95 10.95 0.05 -0.45% 10.95 1050 11.00 2119 12.03
2018-07-17 2883 18525136 4557 203385070 11.00 11.00 10.95 11.00 0.05 0.46% 10.95 1806 11.00 571 12.09
2018-07-18 2883 20097858 4773 221636138 11.00 11.05 11.00 11.05 0.05 0.45% 11.00 2061 11.05 222 12.14
2018-07-19 2883 20395915 3280 224854725 11.05 11.10 10.95 10.95 0.10 -0.9% 10.95 6026 11.00 92 12.03
2018-07-20 2883 22817511 5980 250513765 11.00 11.05 10.95 10.95 0.00 0% 10.95 1176 11.00 3437 12.03
2018-07-23 2883 24089298 3524 265163648 10.95 11.05 10.95 11.00 0.05 0.46% 11.00 803 11.05 4414 12.09
2018-07-24 2883 24186353 4594 266292433 11.00 11.05 10.95 11.05 0.05 0.45% 11.00 1226 11.05 2320 12.14
2018-07-25 2883 39851501 4990 444476476 11.05 11.20 11.05 11.20 0.15 1.36% 11.15 1800 11.20 3090 12.31
2018-07-26 2883 21265857 4579 238135909 11.20 11.25 11.15 11.20 0.00 0% 11.15 2276 11.20 1179 12.31
2018-07-27 2883 15685269 3996 175038552 11.20 11.25 11.10 11.15 0.05 -0.45% 11.15 156 11.20 2796 12.25
2018-07-30 2883 16746212 3617 185757448 11.10 11.15 11.05 11.10 0.05 -0.45% 11.10 224 11.15 3129 12.20
2018-07-31 2883 30205649 6734 336567761 11.10 11.20 11.05 11.20 0.10 0.9% 11.15 109 11.20 2830 12.31
2018-08-01 2883 26272956 4820 293090858 11.20 11.25 11.10 11.20 0.00 0% 11.15 424 11.20 1475 12.31
2018-08-02 2883 34058124 7229 376195664 11.15 11.20 10.95 11.00 0.20 -1.79% 11.00 259 11.05 1736 12.09
2018-08-03 2883 26420177 4480 290953247 11.05 11.10 10.95 11.05 0.05 0.45% 11.00 1669 11.05 231 12.14
2018-08-06 2883 33596199 7183 368543327 11.05 11.05 10.90 10.95 0.10 -0.9% 10.90 9018 10.95 395 12.03
2018-08-07 2883 25516301 4901 279325714 10.95 11.00 10.90 10.95 0.00 0% 10.95 771 11.00 2361 12.03
2018-08-08 2883 19622914 4804 216280054 11.00 11.05 10.95 11.05 0.10 0.91% 11.00 898 11.05 2015 12.14
2018-08-09 2883 17302988 3861 190997968 11.05 11.10 11.00 11.00 0.05 -0.45% 11.00 4849 11.05 1148 12.09
2018-08-10 2883 23986919 3600 264793580 11.00 11.10 11.00 11.00 0.00 0% 11.00 3179 11.05 2709 12.09
2018-08-13 2883 30854150 9895 336774845 11.00 11.00 10.85 10.85 0.15 -1.36% 10.85 2090 10.90 1288 11.92
2018-08-14 2883 21277404 4065 231851899 10.90 10.95 10.85 10.90 0.05 0.46% 10.90 1775 10.95 913 11.98
2018-08-15 2883 18663340 3423 203248682 10.90 10.95 10.85 10.85 0.05 -0.46% 10.85 3500 10.90 465 11.92
2018-08-16 2883 24053683 3872 262094344 10.85 10.95 10.80 10.95 0.10 0.92% 10.90 1003 10.95 1236 12.03
2018-08-17 2883 11026111 3307 120978150 11.00 11.05 10.95 10.95 0.00 0% 10.95 435 11.00 3969 12.03
2018-08-20 2883 23992204 5189 261222857 10.95 11.00 10.85 10.85 0.10 -0.91% 10.85 2391 10.90 7786 11.92
2018-08-21 2883 14521368 3796 158650670 10.85 11.00 10.85 11.00 0.15 1.38% 10.95 881 11.00 4120 12.09
2018-08-22 2883 15229032 3780 166701988 10.95 11.00 10.90 10.95 0.05 -0.45% 10.90 3821 10.95 1260 12.03
2018-08-23 2883 16576053 4166 181796586 10.95 11.00 10.90 11.00 0.05 0.46% 10.95 1936 11.00 1949 12.09
2018-08-24 2883 20242112 5725 221703734 10.95 11.00 10.90 11.00 0.00 0% 10.95 1086 11.00 772 12.09
2018-08-27 2883 15812563 4345 173570190 11.00 11.05 10.95 10.95 0.05 -0.45% 10.95 649 11.00 2054 12.03
2018-08-28 2883 13807876 3144 152189486 11.00 11.05 10.95 11.05 0.10 0.91% 11.00 162 11.05 4631 12.14
2018-08-29 2883 20607953 7066 227716083 11.05 11.10 11.00 11.10 0.05 0.45% 11.05 45 11.10 6140 12.20
2018-08-30 2883 18572346 4098 204180365 11.10 11.10 10.95 10.95 0.15 -1.35% 10.95 4698 11.00 247 12.03
2018-08-31 2883 32820663 7873 362750993 11.00 11.10 10.95 11.10 0.15 1.37% 11.05 1614 11.10 5838 11.33
2018-09-03 2883 9717386 2324 107018496 11.05 11.05 11.00 11.00 0.10 -0.9% 11.00 689 11.05 2975 11.22
2018-09-04 2883 13947261 3379 152925511 11.00 11.00 10.95 10.95 0.05 -0.45% 10.95 694 11.00 2919 11.17
2018-09-05 2883 38662408 7884 420584308 10.95 11.00 10.80 10.80 0.15 -1.37% 10.80 1571 10.85 1077 11.02
2018-09-06 2883 27815413 4822 298943104 10.75 10.80 10.70 10.80 0.00 0% 10.75 575 10.80 2654 11.02
2018-09-07 2883 22914913 3278 247952489 10.75 10.90 10.75 10.80 0.00 0% 10.80 4005 10.85 1686 11.02
2018-09-10 2883 25570713 5012 273891157 10.80 10.80 10.65 10.75 0.05 -0.46% 10.70 192 10.75 5058 10.97
2018-09-11 2883 36764576 10671 395500720 10.75 10.80 10.70 10.80 0.05 0.47% 10.75 4685 10.80 917 11.02
2018-09-12 2883 23746137 8323 256751289 10.80 10.90 10.75 10.80 0.00 0% 10.75 2347 10.80 715 11.02
2018-09-13 2883 21255397 5395 229753838 10.80 10.85 10.75 10.85 0.05 0.46% 10.80 2563 10.85 1154 11.07
2018-09-14 2883 31876455 7421 347978512 10.90 10.95 10.85 10.95 0.10 0.92% 10.90 1076 10.95 2085 11.17
2018-09-17 2883 15672172 3751 170791075 10.95 10.95 10.85 10.90 0.05 -0.46% 10.85 4460 10.90 3812 11.12
2018-09-18 2883 28284347 5412 307258199 10.85 10.90 10.80 10.85 0.05 -0.46% 10.85 524 10.90 11192 11.07
2018-09-19 2883 26317105 4921 287858072 10.90 11.00 10.85 11.00 0.15 1.38% 10.95 452 11.00 4972 11.22
2018-09-20 2883 12077420 2072 132343551 11.00 11.00 10.90 10.95 0.05 -0.45% 10.95 827 11.00 5994 11.17
2018-09-21 2883 34494587 5886 381644270 11.00 11.10 10.95 11.10 0.15 1.37% 11.05 2011 11.10 7025 11.33
2018-09-25 2883 16479050 3483 183186035 11.10 11.15 11.05 11.15 0.05 0.45% 11.10 4900 11.15 9974 11.38
2018-09-26 2883 39145283 6224 438860354 11.15 11.30 11.10 11.25 0.10 0.9% 11.20 2172 11.25 992 11.48
2018-09-27 2883 74233388 15717 845330631 11.25 11.45 11.20 11.45 0.20 1.78% 11.40 1086 11.45 2564 11.68
2018-09-28 2883 29870631 4094 340685658 11.45 11.50 11.35 11.40 0.05 -0.44% 11.35 1605 11.40 872 11.63
2018-10-01 2883 25650166 3990 293204725 11.40 11.50 11.35 11.40 0.00 0% 11.40 941 11.45 1411 11.63
2018-10-02 2883 35321309 7214 396906475 11.40 11.45 11.15 11.20 0.20 -1.75% 11.15 4602 11.20 368 11.43
2018-10-03 2883 13859658 5032 154200421 11.15 11.20 11.10 11.15 0.05 -0.45% 11.10 2991 11.15 1118 11.38
2018-10-04 2883 26115453 7974 288208364 11.15 11.15 11.00 11.00 0.15 -1.35% 11.00 2390 11.05 1116 11.22
2018-10-05 2883 37061175 5737 405115025 10.90 11.00 10.90 10.95 0.05 -0.45% 10.95 227 11.00 11278 11.17
2018-10-08 2883 20441740 4681 223173155 10.90 11.00 10.85 10.90 0.05 -0.46% 10.90 2246 10.95 476 11.12
2018-10-09 2883 26191263 4453 284808670 10.90 10.95 10.85 10.85 0.05 -0.46% 10.85 671 10.90 3001 11.07
2018-10-11 2883 108045075 20800 1109334473 10.60 10.60 10.05 10.20 0.65 -5.99% 10.15 2157 10.20 675 10.41
2018-10-12 2883 40249257 7113 410254078 10.00 10.40 10.00 10.35 0.15 1.47% 10.35 205 10.40 1744 10.56
2018-10-15 2883 36737292 6780 374439332 10.25 10.30 10.15 10.25 0.10 -0.97% 10.20 826 10.25 681 10.46
2018-10-16 2883 29806030 4649 304240985 10.25 10.30 10.15 10.20 0.05 -0.49% 10.20 2299 10.25 1527 10.41
2018-10-17 2883 36501476 5275 374277158 10.35 10.35 10.20 10.20 0.00 0% 10.20 87 10.25 1650 10.41
2018-10-18 2883 35434027 6511 357819297 10.25 10.25 10.00 10.10 0.10 -0.98% 10.05 546 10.10 1507 10.31
2018-10-19 2883 48102509 6384 480916331 10.00 10.05 9.97 10.00 0.10 -0.99% 9.99 1432 10.00 13 10.20
2018-10-22 2883 20025075 4044 200113419 9.98 10.05 9.94 10.05 0.05 0.5% 10.00 12638 10.05 609 10.26
2018-10-23 2883 34296927 7403 341452596 10.00 10.00 9.91 9.94 0.11 -1.09% 9.93 352 9.94 20 10.14
2018-10-24 2883 47204905 11972 460628066 9.91 9.93 9.67 9.76 0.18 -1.81% 9.76 1595 9.77 48 9.96
2018-10-25 2883 53688342 12111 511530078 9.53 9.60 9.50 9.51 0.25 -2.56% 9.51 301 9.52 65 9.70
2018-10-26 2883 32439318 7638 309067539 9.67 9.68 9.46 9.55 0.04 0.42% 9.54 9 9.55 171 9.74
2018-10-29 2883 13385438 3051 127916234 9.61 9.61 9.52 9.60 0.05 0.52% 9.59 2 9.60 76 9.80
2018-10-30 2883 17346427 3927 168659697 9.60 9.79 9.59 9.76 0.16 1.67% 9.76 251 9.77 240 9.96
2018-10-31 2883 32473047 5843 321287059 9.81 9.96 9.81 9.93 0.17 1.74% 9.92 11 9.93 157 10.13
2018-11-01 2883 17708075 3754 175053475 9.93 9.94 9.85 9.90 0.03 -0.3% 9.89 31 9.90 36 10.10
2018-11-02 2883 13404224 3095 132818884 9.92 9.96 9.87 9.96 0.06 0.61% 9.95 2 9.96 87 10.16
2018-11-05 2883 16046669 3446 158546431 9.86 9.95 9.81 9.95 0.01 -0.1% 9.93 506 9.95 109 10.15
2018-11-06 2883 9537191 3126 94835170 9.99 9.99 9.93 9.93 0.02 -0.2% 9.93 119 9.95 126 10.13
2018-11-07 2883 22429288 5328 224832378 9.98 10.10 9.95 10.10 0.17 1.71% 10.05 139 10.10 2383 10.31
2018-11-08 2883 23463864 4692 237947332 10.20 10.25 10.10 10.15 0.05 0.5% 10.10 493 10.15 1822 10.36
2018-11-09 2883 20539181 3581 206285267 10.15 10.15 10.00 10.10 0.05 -0.49% 10.05 476 10.10 1693 10.31
2018-11-12 2883 21865241 4054 218817164 9.99 10.05 9.94 10.05 0.05 -0.5% 10.00 188 10.05 872 10.26
2018-11-13 2883 18537151 4353 185160162 9.85 10.05 9.85 10.00 0.05 -0.5% 10.00 120 10.05 1978 10.20
2018-11-14 2883 13811518 3201 138102830 10.05 10.05 9.98 10.00 0.00 0% 9.99 363 10.00 1114 10.20
2018-11-16 2883 18506982 5413 186546774 10.15 10.15 10.00 10.10 0.05 1% 10.05 197 10.10 1157 10.31
2018-11-19 2883 20169024 4534 202778305 10.10 10.15 10.00 10.05 0.05 -0.5% 10.05 332 10.10 3268 10.26
2018-11-20 2883 21581939 4259 215801760 10.00 10.05 9.98 10.00 0.05 -0.5% 9.99 305 10.00 1439 10.20
2018-11-21 2883 23004917 8247 230059186 9.97 10.05 9.92 10.05 0.05 0.5% 10.00 371 10.05 1105 10.26
2018-11-22 2883 17778170 4178 177560110 10.05 10.05 9.97 9.98 0.07 -0.7% 9.97 517 9.98 29 10.18
2018-11-23 2883 17930086 3110 179125830 9.99 10.05 9.96 10.00 0.02 0.2% 9.99 12 10.00 3396 10.20
2018-11-26 2883 21879915 4651 218843750 10.00 10.10 9.93 9.96 0.04 -0.4% 9.96 455 9.97 5 10.16
2018-11-27 2883 17105080 3547 170626060 10.00 10.05 9.95 9.99 0.03 0.3% 9.99 18 10.00 1678 10.19
2018-11-28 2883 18586075 4346 185944868 9.99 10.05 9.98 10.05 0.06 0.6% 10.00 782 10.05 1469 10.26
2018-11-29 2883 18389880 4701 184267979 10.10 10.10 9.99 9.99 0.06 -0.6% 9.99 228 10.00 79 12.97
2018-11-30 2883 76115961 7939 766872660 10.05 10.30 10.00 10.00 0.01 0.1% 9.99 2080 10.00 4638 12.99
2018-12-03 2883 27423120 4018 278005061 10.10 10.20 10.10 10.15 0.15 1.5% 10.10 3942 10.15 507 13.18
2018-12-04 2883 27310356 3819 276234994 10.10 10.20 10.05 10.15 0.00 0% 10.10 2290 10.15 603 13.18
2018-12-05 2883 17817567 4029 178699109 10.05 10.10 10.00 10.05 0.10 -0.99% 10.00 5797 10.05 860 13.05
2018-12-06 2883 26639976 5191 265726865 10.05 10.05 9.95 9.97 0.08 -0.8% 9.97 107 9.98 355 12.95
2018-12-07 2883 14378444 2468 143751340 10.00 10.05 9.97 10.05 0.08 0.8% 10.00 53 10.05 3318 13.05
2018-12-10 2883 22354480 4471 222090935 9.96 9.97 9.91 9.91 0.14 -1.39% 9.91 233 9.92 2 12.87
2018-12-11 2883 21656049 3950 215427170 9.91 10.00 9.90 10.00 0.09 0.91% 9.98 37 10.00 1886 12.99
2018-12-12 2883 21468822 5725 213272445 10.00 10.00 9.91 9.93 0.07 -0.7% 9.93 423 9.94 4 12.90
2018-12-13 2883 12659231 3229 126175211 9.92 10.00 9.92 9.99 0.06 0.6% 9.97 209 9.99 961 12.97
2018-12-14 2883 15587944 3544 154946721 9.94 9.98 9.90 9.95 0.04 -0.4% 9.95 306 9.96 241 12.92
2018-12-17 2883 9330241 2107 92793377 9.98 9.98 9.92 9.92 0.03 -0.3% 9.92 609 9.95 6 12.88
2018-12-18 2883 28194951 11042 275760075 9.92 9.95 9.70 9.71 0.21 -2.12% 9.71 738 9.72 4 12.61
2018-12-19 2883 19067675 6999 185786468 9.80 9.80 9.71 9.75 0.04 0.41% 9.75 105 9.76 2 12.66
2018-12-20 2883 17148614 4622 165970364 9.70 9.75 9.63 9.63 0.12 -1.23% 9.63 1094 9.64 5 12.51
2018-12-21 2883 23687313 4023 230078894 9.65 9.80 9.60 9.77 0.14 1.45% 9.76 336 9.77 711 12.69
2018-12-22 2883 4223025 1781 41115827 9.70 9.77 9.70 9.73 0.04 -0.41% 9.73 84 9.76 148 12.64
2018-12-24 2883 9252502 4420 89916510 9.71 9.77 9.68 9.76 0.03 0.31% 9.75 7 9.76 22 12.68
2018-12-25 2883 8951939 3005 86089924 9.56 9.68 9.55 9.62 0.14 -1.43% 9.62 145 9.63 18 12.49
2018-12-26 2883 5179987 1770 49897483 9.67 9.69 9.61 9.61 0.01 -0.1% 9.61 244 9.62 37 12.48
2018-12-27 2883 12280314 3271 119446966 9.70 9.77 9.68 9.76 0.15 1.56% 9.75 3 9.76 95 12.68
2018-12-28 2883 11530501 2415 112201797 9.76 9.76 9.70 9.72 0.04 -0.41% 9.72 851 9.73 4 12.62