菱光(8249)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　13.85
0
0%		14.00
0.15
1.08%		14.00
0
0%		14.10
0.1
0.71%		14.10
0
0%		 　14.40
0.3
2.13%		14.50
0.1
0.69%		14.30
-0.2
-1.38%		14.00
-0.3
-2.1%		13.75
-0.25
-1.79%		 　13.85
0.1
0.73%		14.30
0.45
3.25%		14.40
0.1
0.7%		 　　　　　　　　　　15.00
0.6
4.17%		15.15
0.15
1%		14.28
2 月16.00
0.85
5.61%		16.40
0.4
2.5%		16.35
-0.05
-0.3%		16.60
0.25
1.53%		 16.40
-0.2
-1.2%		16.25
-0.15
-0.91%		16.60
0.35
2.15%		16.95
0.35
2.11%		18.10
1.15
6.78%		 　18.50
0.4
2.21%		18.55
0.05
0.27%		18.90
0.35
1.89%		18.20
-0.7
-3.7%		18.20
0
0%		 　18.40
0.2
1.1%		18.10
-0.3
-1.63%		18.15
0.05
0.28%		18.05
-0.1
-0.55%		18.05
0
0%		 　　　17.90
-0.15
-0.83%		 17.64
3 月18.35
0.45
2.51%		18.10
-0.25
-1.36%		18.25
0.15
0.83%		 18.00
-0.25
-1.37%		17.35
-0.65
-3.61%		17.10
-0.25
-1.44%		17.95
0.85
4.97%		18.05
0.1
0.56%		 　17.75
-0.3
-1.66%		17.70
-0.05
-0.28%		17.90
0.2
1.13%		17.85
-0.05
-0.28%		17.85
0
0%		 　17.70
-0.15
-0.84%		18.00
0.3
1.69%		17.70
-0.3
-1.67%		18.90
1.2
6.78%		19.30
0.4
2.12%		 　20.65
1.35
6.99%		20.10
-0.55
-2.66%		19.70
-0.4
-1.99%		18.50
-1.2
-6.09%		19.10
0.6
3.24%		 18.41
4 月　19.40
0.3
1.57%		18.10
-1.3
-6.7%		 17.15
-0.95
-5.25%		17.50
0.35
2.04%		 　17.10
-0.4
-2.29%		17.00
-0.1
-0.58%		17.00
0
0%		17.15
0.15
0.88%		17.35
0.2
1.17%		 　17.00
-0.35
-2.02%		16.05
-0.95
-5.59%		15.85
-0.2
-1.25%		15.65
-0.2
-1.26%		15.45
-0.2
-1.28%		 　15.05
-0.4
-2.59%		15.20
0.15
1%		15.30
0.1
0.66%		15.00
-0.3
-1.96%		14.90
-0.1
-0.67%		 　15.20
0.3
2.01%		 16.37
5 月　15.75
0.55
3.62%		15.55
-0.2
-1.27%		16.05
0.5
3.22%		 　15.80
-0.25
-1.56%		15.70
-0.1
-0.63%		15.55
-0.15
-0.96%		15.50
-0.05
-0.32%		15.20
-0.3
-1.94%		 　15.10
-0.1
-0.66%		15.40
0.3
1.99%		15.05
-0.35
-2.27%		15.15
0.1
0.66%		14.75
-0.4
-2.64%		 　14.70
-0.05
-0.34%		14.95
0.25
1.7%		14.80
-0.15
-1%		14.60
-0.2
-1.35%		14.35
-0.25
-1.71%		 　14.25
-0.1
-0.7%		14.85
0.6
4.21%		13.90
-0.95
-6.4%		14.85
0.95
6.83%		15.06
6 月15.45
0.6
4.04%		 　14.40
-1.05
-6.8%		15.00
0.6
4.17%		15.00
0
0%		14.95
-0.05
-0.33%		15.95
1
6.69%		 　15.90
-0.05
-0.31%		15.55
-0.35
-2.2%		15.65
0.1
0.64%		15.40
-0.25
-1.6%		15.45
0.05
0.32%		 　15.95
0.5
3.24%		15.65
-0.3
-1.88%		15.80
0.15
0.96%		16.90
1.1
6.96%		17.00
0.1
0.59%		 　16.50
-0.5
-2.94%		16.85
0.35
2.12%		16.75
-0.1
-0.59%		16.40
-0.35
-2.09%		16.50
0.1
0.61%		 15.87
7 月　16.40
-0.1
-0.61%		16.55
0.15
0.91%		17.10
0.55
3.32%		17.00
-0.1
-0.58%		16.00
-1
-5.88%		 　15.45
-0.55
-3.44%		15.15
-0.3
-1.94%		15.20
0.05
0.33%		14.80
-0.4
-2.63%		14.70
-0.1
-0.68%		 　14.50
-0.2
-1.36%		14.60
0.1
0.69%		14.30
-0.3
-2.05%		14.75
0.45
3.15%		14.75
0
0%		 　14.35
-0.4
-2.71%		14.25
-0.1
-0.7%		14.40
0.15
1.05%		14.60
0.2
1.39%		14.75
0.15
1.03%		 　14.85
0.1
0.68%		14.85
0
0%		15.09
8 月15.00
0.15
1.01%		 14.95
-0.05
-0.33%		 　14.95
0
0%		14.90
-0.05
-0.33%		15.05
0.15
1.01%		15.25
0.2
1.33%		15.30
0.05
0.33%		 　15.60
0.3
1.96%		15.35
-0.25
-1.6%		15.35
0
0%		16.05
0.7
4.56%		15.95
-0.1
-0.62%		 　15.80
-0.15
-0.94%		15.85
0.05
0.32%		16.05
0.2
1.26%		16.05
0
0%		16.10
0.05
0.31%		 　16.10
0
0%		15.55
-0.55
-3.42%		15.95
0.4
2.57%		15.90
-0.05
-0.31%		15.90
0
0%		15.57
9 月 　16.55
0.65
4.09%		16.40
-0.15
-0.91%		16.55
0.15
0.91%		16.35
-0.2
-1.21%		16.25
-0.1
-0.61%		 　16.30
0.05
0.31%		16.15
-0.15
-0.92%		16.25
0.1
0.62%		16.20
-0.05
-0.31%		16.55
0.35
2.16%		 　16.45
-0.1
-0.6%		16.50
0.05
0.3%		16.45
-0.05
-0.3%		16.35
-0.1
-0.61%		16.35
0
0%		 　16.30
-0.05
-0.31%		16.15
-0.15
-0.92%		15.80
-0.35
-2.17%		15.80
0
0%		15.70
-0.1
-0.63%		 16.24
10 月15.85
0.15
0.96%		15.80
-0.05
-0.32%		15.70
-0.1
-0.63%		15.60
-0.1
-0.64%		15.65
0.05
0.32%		 　15.50
-0.15
-0.96%		15.15
-0.35
-2.26%		 14.80
-0.35
-2.31%		14.60
-0.2
-1.35%		 　14.25
-0.35
-2.4%		14.60
0.35
2.46%		14.60
0
0%		14.60
0
0%		14.40
-0.2
-1.37%		 　14.35
-0.05
-0.35%		14.45
0.1
0.7%		14.40
-0.05
-0.35%		14.20
-0.2
-1.39%		13.90
-0.3
-2.11%		 　13.60
-0.3
-2.16%		13.90
0.3
2.21%		14.30
0.4
2.88%		14.69
11 月14.55
0.25
1.75%		14.50
-0.05
-0.34%		 　14.40
-0.1
-0.69%		14.40
0
0%		14.65
0.25
1.74%		14.55
-0.1
-0.68%		14.55
0
0%		 　14.60
0.05
0.34%		14.25
-0.35
-2.4%		14.40
0.15
1.05%		14.50
0.1
0.69%		14.40
-0.1
-0.69%		 　14.25
-0.15
-1.04%		15.00
0.75
5.26%		14.70
-0.3
-2%		14.70
0
0%		14.85
0.15
1.02%		 　15.05
0.2
1.35%		14.90
-0.15
-1%		14.90
0
0%		15.00
0.1
0.67%		15.20
0.2
1.33%		 14.66
12 月　　15.15
-0.05
-0.33%		15.35
0.2
1.32%		15.35
0
0%		15.25
-0.1
-0.65%		15.15
-0.1
-0.66%		 　14.75
-0.4
-2.64%		14.55
-0.2
-1.36%		14.65
0.1
0.69%		14.80
0.15
1.02%		14.80
0
0%		 　14.65
-0.15
-1.01%		14.75
0.1
0.68%		14.95
0.2
1.36%		14.75
-0.2
-1.34%		14.70
-0.05
-0.34%		14.75
0.05
0.34%		 14.70
-0.05
-0.34%		14.95
0.25
1.7%		14.85
-0.1
-0.67%		15.00
0.15
1.01%		14.85
-0.15
-1%		　　　14.87

說明:最高漲幅:6.99%最低跌幅:-6.8% 最高價:20.65最低價:13.60平均價:15.78,灰色底表示週末,漲125天(39.05)元,跌157天(-39.8)元,平盤27天
7%=7,6%=1,5%=3,4%=9,3%=13,2%=26,1%=52,0%=41,-0%=2,-1%=2,-2%=3,-3%=4,-4%=14,-5%=27,-6%=35,-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
2012-01-02 8249 51916 34 724535 14.15 14.15 13.85 13.85 0.25 0% 13.85 1 13.90 13 17.76
2012-01-03 8249 87500 47 1229343 14.00 14.30 13.95 14.00 0.15 1.08% 14.00 18 14.10 6 17.95
2012-01-04 8249 67401 41 952819 14.15 14.30 14.00 14.00 0.00 0% 14.00 9 14.15 2 17.95
2012-01-05 8249 97004 39 1358206 14.00 14.10 13.95 14.10 0.10 0.71% 14.00 7 14.10 35 18.08
2012-01-06 8249 105105 64 1484847 14.15 14.20 14.00 14.10 0.00 0% 14.10 2 14.15 1 18.08
2012-01-09 8249 378098 193 5505949 14.30 14.95 14.30 14.40 0.30 2.13% 14.40 3 14.45 3 18.46
2012-01-10 8249 138143 84 2005706 14.70 14.70 14.40 14.50 0.10 0.69% 14.50 5 14.55 9 18.59
2012-01-11 8249 221313 129 3215357 14.60 14.85 14.25 14.30 0.20 -1.38% 14.30 10 14.40 3 18.33
2012-01-12 8249 187984 99 2667925 14.30 14.35 14.00 14.00 0.30 -2.1% 14.00 18 14.20 19 17.95
2012-01-13 8249 217496 101 3041065 14.20 14.25 13.75 13.75 0.25 -1.79% 13.75 3 13.85 2 17.63
2012-01-16 8249 133010 73 1845785 14.25 14.25 13.75 13.85 0.10 0.73% 13.75 11 13.85 12 17.76
2012-01-17 8249 145010 60 2059592 14.00 14.35 14.00 14.30 0.45 3.25% 14.25 10 14.30 1 18.33
2012-01-18 8249 344100 131 4985099 14.30 14.65 14.20 14.40 0.10 0.7% 14.40 2 14.45 1 18.46
2012-01-30 8249 278649 140 4127435 14.85 15.15 14.55 15.00 0.60 4.17% 14.95 5 15.00 7 19.23
2012-01-31 8249 270970 130 4093500 15.10 15.30 14.85 15.15 0.15 1% 15.10 1 15.15 12 19.42
2012-02-01 8249 435786 228 6866856 15.40 16.10 15.30 16.00 0.85 5.61% 15.95 9 16.00 9 20.51
2012-02-02 8249 256420 143 4193594 16.70 16.70 16.10 16.40 0.40 2.5% 16.30 12 16.40 4 21.03
2012-02-03 8249 224587 126 3619764 16.05 16.35 15.80 16.35 0.05 -0.3% 16.30 7 16.40 18 20.96
2012-02-04 8249 342650 182 5695302 16.45 16.90 16.40 16.60 0.25 1.53% 16.60 42 16.70 2 21.28
2012-02-06 8249 186549 89 3070353 16.80 16.80 16.30 16.40 0.20 -1.2% 16.35 5 16.40 7 21.03
2012-02-07 8249 150306 92 2456221 16.30 16.70 16.15 16.25 0.15 -0.91% 16.25 10 16.60 2 20.83
2012-02-08 8249 298359 165 4963391 16.30 16.80 16.30 16.60 0.35 2.15% 16.60 27 16.70 4 21.28
2012-02-09 8249 461371 257 7872607 16.70 17.65 16.55 16.95 0.35 2.11% 16.95 3 17.00 7 21.73
2012-02-10 8249 691320 262 12512892 18.10 18.10 18.10 18.10 1.15 6.78% 18.10 921 0.00 0 23.21
2012-02-13 8249 1940113 770 36937424 19.30 19.35 18.35 18.50 0.40 2.21% 18.40 34 18.60 5 23.72
2012-02-14 8249 511371 258 9462690 18.50 18.70 18.20 18.55 0.05 0.27% 18.40 15 18.55 3 23.78
2012-02-15 8249 686441 295 13004083 18.80 19.15 18.60 18.90 0.35 1.89% 18.85 5 18.90 5 24.23
2012-02-16 8249 568070 240 10537022 18.80 18.90 18.20 18.20 0.70 -3.7% 18.20 37 18.35 1 23.33
2012-02-17 8249 429166 190 7836454 18.30 18.70 17.90 18.20 0.00 0% 18.20 1 18.25 4 23.33
2012-02-20 8249 255923 124 4668729 18.35 18.55 17.90 18.40 0.20 1.1% 18.30 89 18.40 30 23.59
2012-02-21 8249 263973 112 4813358 18.40 18.50 18.05 18.10 0.30 -1.63% 18.10 109 18.15 2 23.21
2012-02-22 8249 289721 153 5282142 18.10 18.55 18.10 18.15 0.05 0.28% 18.15 13 18.20 8 23.27
2012-02-23 8249 209670 103 3797960 18.20 18.40 17.90 18.05 0.10 -0.55% 18.05 10 18.10 10 23.14
2012-02-24 8249 196482 96 3538924 18.10 18.10 17.90 18.05 0.00 0% 18.00 1 18.05 8 23.14
2012-02-29 8249 214421 114 3859025 18.05 18.20 17.85 17.90 0.15 -0.83% 17.90 12 18.00 7 22.95
2012-03-01 8249 305667 152 5557617 18.00 18.50 17.90 18.35 0.45 2.51% 18.30 20 18.35 13 23.53
2012-03-02 8249 304032 147 5537626 18.45 18.45 18.05 18.10 0.25 -1.36% 18.10 7 18.20 2 23.21
2012-03-03 8249 244150 112 4452163 18.15 18.35 18.10 18.25 0.15 0.83% 18.20 20 18.25 6 23.40
2012-03-05 8249 247150 147 4527920 18.55 18.55 18.00 18.00 0.25 -1.37% 18.00 8 18.10 20 23.08
2012-03-06 8249 319932 156 5587804 17.90 18.00 17.10 17.35 0.65 -3.61% 17.30 6 17.40 2 22.24
2012-03-07 8249 164308 76 2819561 16.90 17.35 16.90 17.10 0.25 -1.44% 17.10 7 17.20 7 21.92
2012-03-08 8249 319496 195 5696294 17.35 18.15 17.35 17.95 0.85 4.97% 17.90 4 17.95 1 23.01
2012-03-09 8249 259281 133 4652125 17.50 18.20 17.50 18.05 0.10 0.56% 18.05 3 18.10 5 23.14
2012-03-12 8249 242050 116 4361383 18.35 18.35 17.65 17.75 0.30 -1.66% 17.75 1 17.95 4 22.76
2012-03-13 8249 133751 102 2388084 17.75 18.05 17.70 17.70 0.05 -0.28% 17.70 7 17.90 1 22.69
2012-03-14 8249 145250 91 2603397 17.90 18.10 17.75 17.90 0.20 1.13% 17.80 1 17.90 11 22.95
2012-03-15 8249 156992 80 2820456 18.00 18.20 17.85 17.85 0.05 -0.28% 17.85 4 18.05 3 22.88
2012-03-16 8249 155838 102 2804501 17.90 18.15 17.85 17.85 0.00 0% 17.85 14 17.90 3 22.88
2012-03-19 8249 130103 76 2319680 18.00 18.00 17.70 17.70 0.15 -0.84% 17.70 3 17.85 1 22.69
2012-03-20 8249 248100 89 4463539 17.95 18.20 17.80 18.00 0.30 1.69% 17.95 2 18.00 43 23.08
2012-03-21 8249 164303 104 2919980 17.90 18.00 17.70 17.70 0.30 -1.67% 17.70 9 17.90 18 22.69
2012-03-22 8249 2087800 656 38871116 17.75 18.90 17.75 18.90 1.20 6.78% 18.90 4868 0.00 0 24.23
2012-03-23 8249 3124351 1220 61195237 19.90 19.90 19.10 19.30 0.40 2.12% 19.25 5 19.30 95 24.74
2012-03-26 8249 3772964 1488 76091503 19.55 20.65 19.40 20.65 1.35 6.99% 20.65 781 0.00 0 26.47
2012-03-27 8249 3308286 1390 68879600 21.30 21.30 20.10 20.10 0.55 -2.66% 20.10 6 20.15 5 25.77
2012-03-28 8249 1417893 648 28287859 20.15 20.35 19.55 19.70 0.40 -1.99% 19.70 2 19.75 12 25.26
2012-03-29 8249 1387296 683 26272322 19.70 19.70 18.35 18.50 1.20 -6.09% 18.50 32 18.60 3 23.72
2012-03-30 8249 1127421 592 21125399 18.30 19.15 18.05 19.10 0.60 3.24% 19.00 3 19.10 15 18.37
2012-04-02 8249 1393425 648 27556801 19.95 20.20 19.30 19.40 0.30 1.57% 19.40 19 19.45 7 18.65
2012-04-03 8249 1238002 519 22791836 19.40 19.50 18.05 18.10 1.30 -6.7% 18.05 3 18.10 2 17.40
2012-04-05 8249 646375 340 10965578 16.90 17.30 16.85 17.15 0.95 -5.25% 17.15 6 17.20 2 16.49
2012-04-06 8249 414012 256 7226608 17.15 17.65 17.10 17.50 0.35 2.04% 17.50 8 17.55 10 16.83
2012-04-09 8249 323220 168 5522811 17.20 17.30 16.95 17.10 0.40 -2.29% 17.05 12 17.10 7 16.44
2012-04-10 8249 304910 168 5224320 17.30 17.35 16.90 17.00 0.10 -0.58% 17.00 25 17.10 3 16.35
2012-04-11 8249 225000 132 3821050 16.90 17.10 16.85 17.00 0.00 0% 17.00 1 17.05 2 16.35
2012-04-12 8249 234246 147 4022004 17.10 17.40 16.90 17.15 0.15 0.88% 17.15 12 17.20 11 16.49
2012-04-13 8249 457006 225 7968152 17.40 17.60 17.35 17.35 0.20 1.17% 17.35 39 17.40 5 16.68
2012-04-16 8249 270173 142 4612216 17.35 17.35 16.95 17.00 0.35 -2.02% 16.95 32 17.00 15 16.35
2012-04-17 8249 765987 354 12587139 17.05 17.15 16.05 16.05 0.95 -5.59% 16.05 3 16.10 19 15.43
2012-04-18 8249 390510 224 6251760 16.15 16.40 15.70 15.85 0.20 -1.25% 15.85 8 15.95 2 15.24
2012-04-19 8249 278121 130 4364102 15.80 15.85 15.50 15.65 0.20 -1.26% 15.65 13 15.70 2 15.05
2012-04-20 8249 341431 180 5333505 15.65 15.95 15.40 15.45 0.20 -1.28% 15.45 6 15.50 3 14.86
2012-04-23 8249 416171 190 6293241 15.40 15.45 15.00 15.05 0.40 -2.59% 15.00 12 15.10 1 14.47
2012-04-24 8249 185010 95 2781351 14.80 15.30 14.80 15.20 0.15 1% 15.10 4 15.20 4 14.62
2012-04-25 8249 213000 118 3257400 15.40 15.45 15.20 15.30 0.10 0.66% 15.30 5 15.40 18 14.71
2012-04-26 8249 232160 121 3534437 15.40 15.40 15.00 15.00 0.30 -1.96% 15.00 16 15.10 2 14.42
2012-04-27 8249 159040 98 2392005 15.10 15.25 14.90 14.90 0.10 -0.67% 14.90 47 14.95 1 14.33
2012-04-30 8249 84060 45 1265654 14.85 15.20 14.85 15.20 0.30 2.01% 15.20 9 15.25 4 14.62
2012-05-02 8249 254090 156 3976612 15.40 15.80 15.35 15.75 0.55 3.62% 15.75 10 15.80 31 14.86
2012-05-03 8249 95402 68 1490180 15.80 15.80 15.50 15.55 0.20 -1.27% 15.55 23 15.65 6 14.67
2012-05-04 8249 386254 213 6175326 15.50 16.20 15.45 16.05 0.50 3.22% 16.05 16 16.10 3 15.14
2012-05-07 8249 78000 55 1228700 16.00 16.00 15.60 15.80 0.25 -1.56% 15.65 13 15.80 1 14.91
2012-05-08 8249 99381 44 1568416 16.00 16.00 15.70 15.70 0.10 -0.63% 15.70 16 15.85 4 14.81
2012-05-09 8249 71000 35 1103300 15.60 15.60 15.40 15.55 0.15 -0.96% 15.55 10 15.60 23 14.67
2012-05-10 8249 73163 41 1139588 15.50 15.70 15.40 15.50 0.05 -0.32% 15.50 8 15.55 9 14.62
2012-05-11 8249 92000 51 1406100 15.40 15.40 15.20 15.20 0.30 -1.94% 15.20 18 15.25 2 14.34
2012-05-14 8249 45080 30 683023 15.20 15.25 15.10 15.10 0.10 -0.66% 15.10 9 15.20 3 14.25
2012-05-15 8249 151000 63 2298450 15.00 15.40 15.00 15.40 0.30 1.99% 15.30 7 15.40 11 14.53
2012-05-16 8249 128207 78 1936714 15.30 15.30 15.00 15.05 0.35 -2.27% 15.05 3 15.10 8 14.20
2012-05-17 8249 56036 45 851129 15.20 15.30 15.00 15.15 0.10 0.66% 15.15 11 15.20 3 14.29
2012-05-18 8249 124220 81 1844882 14.95 15.05 14.75 14.75 0.40 -2.64% 14.75 4 14.80 2 13.92
2012-05-21 8249 98040 64 1447600 14.60 15.00 14.60 14.70 0.05 -0.34% 14.65 6 14.70 32 13.87
2012-05-22 8249 108001 68 1615015 14.80 15.10 14.80 14.95 0.25 1.7% 14.95 1 15.00 5 14.10
2012-05-23 8249 64802 46 964235 15.20 15.20 14.75 14.80 0.15 -1% 14.75 12 14.80 1 13.96
2012-05-24 8249 153421 68 2260194 14.80 14.90 14.60 14.60 0.20 -1.35% 14.60 1 14.65 9 13.77
2012-05-25 8249 109301 75 1571703 14.65 14.65 14.10 14.35 0.25 -1.71% 14.25 1 14.35 4 13.54
2012-05-28 8249 115744 88 1648424 14.20 14.45 14.10 14.25 0.10 -0.7% 14.20 18 14.25 2 13.44
2012-05-29 8249 192722 124 2836719 14.45 14.95 14.45 14.85 0.60 4.21% 14.80 8 14.85 9 14.01
2012-05-30 8249 441966 189 6279270 14.85 14.85 13.90 13.90 0.95 -6.4% 13.90 46 14.55 4 13.11
2012-05-31 8249 647906 340 9429303 14.00 14.85 14.00 14.85 0.95 6.83% 14.85 2163 0.00 0 14.01
2012-06-01 8249 3021371 1299 47398536 15.20 15.85 15.20 15.45 0.60 4.04% 15.40 24 15.45 10 14.58
2012-06-04 8249 1026004 513 14909306 14.90 15.10 14.40 14.40 1.05 -6.8% 0.00 0 14.40 35 13.58
2012-06-05 8249 682001 364 10195565 14.90 15.20 14.70 15.00 0.60 4.17% 15.00 11 15.05 9 14.15
2012-06-06 8249 612098 286 9275870 15.20 15.30 15.00 15.00 0.00 0% 15.00 28 15.15 3 14.15
2012-06-07 8249 503220 256 7654970 15.30 15.40 14.90 14.95 0.05 -0.33% 14.95 3 15.00 4 14.10
2012-06-08 8249 793941 335 12534008 15.40 15.95 15.10 15.95 1.00 6.69% 15.95 2713 0.00 0 15.05
2012-06-11 8249 2529650 793 40876600 16.30 16.50 15.80 15.90 0.05 -0.31% 15.90 17 15.95 9 15.00
2012-06-12 8249 476000 249 7426800 15.75 15.85 15.45 15.55 0.35 -2.2% 15.55 6 15.70 22 14.67
2012-06-13 8249 323413 171 5064255 15.80 15.80 15.55 15.65 0.10 0.64% 15.65 25 15.70 5 14.76
2012-06-14 8249 321076 183 4982309 15.65 15.80 15.30 15.40 0.25 -1.6% 15.35 25 15.40 6 14.53
2012-06-15 8249 339034 169 5269878 15.40 15.70 15.40 15.45 0.05 0.32% 15.45 3 15.60 14 14.58
2012-06-18 8249 767384 337 12230630 15.80 16.30 15.70 15.95 0.50 3.24% 15.95 7 16.00 2 15.05
2012-06-19 8249 312052 163 4903617 15.95 15.95 15.60 15.65 0.30 -1.88% 15.65 12 15.70 7 14.76
2012-06-20 8249 507634 277 8078046 15.85 16.10 15.70 15.80 0.15 0.96% 15.80 8 15.85 8 14.91
2012-06-21 8249 1763270 656 29435463 16.00 16.90 16.00 16.90 1.10 6.96% 16.90 1779 0.00 0 15.94
2012-06-22 8249 2308416 1085 39216758 16.80 17.20 16.70 17.00 0.10 0.59% 16.95 5 17.00 4 16.04
2012-06-25 8249 652046 363 10876359 17.00 17.00 16.45 16.50 0.50 -2.94% 16.50 38 16.60 2 15.57
2012-06-26 8249 1666006 760 28217396 16.25 17.20 16.25 16.85 0.35 2.12% 16.85 46 16.90 3 15.90
2012-06-27 8249 450227 254 7576811 16.80 17.00 16.65 16.75 0.10 -0.59% 16.70 65 16.75 5 15.80
2012-06-28 8249 412013 235 6878308 16.90 17.00 16.40 16.40 0.35 -2.09% 16.40 21 16.45 6 15.47
2012-06-29 8249 447039 213 7379724 16.40 16.70 16.40 16.50 0.10 0.61% 16.50 2 16.55 5 15.57
2012-07-02 8249 474230 210 7849998 16.65 16.75 16.40 16.40 0.10 -0.61% 16.40 39 16.55 6 15.47
2012-07-03 8249 301057 176 4998496 16.40 16.70 16.40 16.55 0.15 0.91% 16.55 14 16.60 21 15.61
2012-07-04 8249 1145759 435 19453203 16.60 17.30 16.60 17.10 0.55 3.32% 17.05 31 17.10 15 16.13
2012-07-05 8249 1360068 512 23098785 17.20 17.20 16.85 17.00 0.10 -0.58% 16.95 31 17.00 113 16.04
2012-07-06 8249 929315 405 14863374 16.30 16.30 15.75 16.00 0.00 -5.88% 16.00 50 16.05 7 15.09
2012-07-09 8249 613193 245 9541128 15.80 15.95 15.40 15.45 0.55 -3.44% 15.45 2 15.50 1 14.58
2012-07-10 8249 367391 157 5642280 15.65 15.65 15.15 15.15 0.30 -1.94% 15.15 7 15.20 8 14.29
2012-07-11 8249 210280 105 3194155 15.15 15.30 15.10 15.20 0.05 0.33% 15.15 32 15.20 16 14.34
2012-07-12 8249 333676 165 4992619 15.20 15.25 14.80 14.80 0.40 -2.63% 14.75 12 14.80 3 13.96
2012-07-13 8249 199404 98 2947996 14.80 15.00 14.65 14.70 0.10 -0.68% 14.70 7 14.75 12 13.87
2012-07-16 8249 100010 60 1466896 14.90 14.95 14.50 14.50 0.20 -1.36% 14.50 7 14.65 2 13.68
2012-07-17 8249 234024 98 3389601 14.60 14.65 14.30 14.60 0.10 0.69% 14.55 4 14.60 5 13.77
2012-07-18 8249 163100 88 2351289 14.60 14.60 14.30 14.30 0.30 -2.05% 14.30 11 14.40 2 13.49
2012-07-19 8249 386572 224 5716975 14.50 15.00 14.50 14.75 0.45 3.15% 14.70 18 14.75 6 13.92
2012-07-20 8249 220232 118 3257459 14.90 14.95 14.65 14.75 0.00 0% 14.70 7 14.75 6 13.92
2012-07-23 8249 245002 118 3535328 14.55 14.55 14.35 14.35 0.40 -2.71% 14.35 19 14.40 5 13.54
2012-07-24 8249 213610 100 3051020 14.15 14.40 14.15 14.25 0.10 -0.7% 14.25 24 14.35 7 13.44
2012-07-25 8249 171842 90 2473590 14.20 14.50 14.20 14.40 0.15 1.05% 14.40 2 14.45 9 13.58
2012-07-26 8249 165600 75 2421769 14.80 14.80 14.50 14.60 0.20 1.39% 14.60 4 14.65 3 13.77
2012-07-27 8249 260001 136 3848614 14.75 14.90 14.70 14.75 0.15 1.03% 14.75 15 14.80 9 13.92
2012-07-30 8249 271388 136 4052846 14.95 15.00 14.85 14.85 0.10 0.68% 14.85 92 14.90 3 14.01
2012-07-31 8249 201001 80 2990014 14.85 15.00 14.80 14.85 0.00 0% 14.85 153 14.95 6 14.01
2012-08-01 8249 279025 125 4194377 15.00 15.20 14.90 15.00 0.15 1.01% 15.00 35 15.15 18 14.15
2012-08-03 8249 109210 59 1635128 15.10 15.10 14.90 14.95 0.05 -0.33% 14.90 18 14.95 21 14.10
2012-08-06 8249 281237 104 4223477 15.05 15.10 14.85 14.95 0.00 0% 14.95 5 15.00 3 14.10
2012-08-07 8249 220553 70 3303082 15.05 15.10 14.85 14.90 0.05 -0.33% 14.90 5 14.95 3 14.06
2012-08-08 8249 334668 104 5038520 15.10 15.20 15.00 15.05 0.15 1.01% 15.00 10 15.05 8 14.20
2012-08-09 8249 262000 118 3976550 15.10 15.25 15.10 15.25 0.20 1.33% 15.20 8 15.25 8 14.39
2012-08-10 8249 252240 146 3867546 15.30 15.45 15.20 15.30 0.05 0.33% 15.25 19 15.30 37 14.43
2012-08-13 8249 494377 217 7714711 15.40 15.80 15.40 15.60 0.30 1.96% 15.55 4 15.60 1 14.72
2012-08-14 8249 295805 142 4580163 15.70 15.75 15.30 15.35 0.25 -1.6% 15.35 5 15.45 15 14.48
2012-08-15 8249 121222 77 1856994 15.20 15.45 15.20 15.35 0.00 0% 15.30 16 15.40 21 14.48
2012-08-16 8249 875899 388 13878026 15.35 16.10 15.35 16.05 0.70 4.56% 16.00 2 16.05 21 15.14
2012-08-17 8249 473280 189 7560899 16.10 16.15 15.85 15.95 0.10 -0.62% 15.90 52 15.95 17 15.05
2012-08-20 8249 266060 101 4193795 15.95 15.95 15.70 15.80 0.15 -0.94% 15.75 49 15.80 1 14.91
2012-08-21 8249 347678 154 5521159 15.80 16.00 15.80 15.85 0.05 0.32% 15.85 13 15.90 5 14.95
2012-08-22 8249 979209 393 15892974 16.10 16.45 16.00 16.05 0.20 1.26% 16.05 3 16.15 9 15.14
2012-08-23 8249 279616 132 4497256 16.35 16.35 16.00 16.05 0.00 0% 16.05 25 16.10 34 15.14
2012-08-24 8249 216105 75 3466284 16.00 16.20 15.90 16.10 0.05 0.31% 16.05 26 16.10 3 15.19
2012-08-27 8249 263419 97 4257104 16.25 16.25 16.10 16.10 0.00 0% 16.10 21 16.15 3 15.19
2012-08-28 8249 409680 186 6475057 16.10 16.15 15.55 15.55 0.55 -3.42% 15.55 31 15.65 1 14.67
2012-08-29 8249 359729 143 5679351 15.60 15.95 15.60 15.95 0.40 2.57% 15.95 32 16.00 26 15.05
2012-08-30 8249 556349 203 8950365 16.00 16.25 15.90 15.90 0.05 -0.31% 15.90 4 15.95 2 13.25
2012-08-31 8249 289298 134 4623506 16.00 16.10 15.90 15.90 0.00 0% 15.90 32 15.95 1 13.25
2012-09-03 8249 1180371 513 19555858 16.05 16.80 16.00 16.55 0.65 4.09% 16.55 21 16.60 13 13.79
2012-09-04 8249 668140 266 11064646 16.80 16.90 16.30 16.40 0.15 -0.91% 16.40 65 16.50 19 13.67
2012-09-05 8249 2312200 826 38866810 16.50 17.00 16.45 16.55 0.15 0.91% 16.55 11 16.60 1 13.79
2012-09-06 8249 714207 293 11679974 16.55 16.70 16.15 16.35 0.20 -1.21% 16.35 5 16.40 8 13.63
2012-09-07 8249 677380 279 11104154 16.60 16.65 16.25 16.25 0.10 -0.61% 16.25 18 16.35 7 13.54
2012-09-10 8249 449089 145 7330550 16.40 16.45 16.25 16.30 0.05 0.31% 16.25 43 16.30 4 13.58
2012-09-11 8249 224260 123 3635024 16.30 16.30 16.15 16.15 0.15 -0.92% 16.15 15 16.25 24 13.46
2012-09-12 8249 322443 145 5252898 16.20 16.50 16.20 16.25 0.10 0.62% 16.25 10 16.35 11 13.54
2012-09-13 8249 314750 127 5120400 16.25 16.40 16.20 16.20 0.05 -0.31% 16.20 16 16.30 3 13.50
2012-09-14 8249 850271 348 14059653 16.40 16.90 16.25 16.55 0.35 2.16% 16.55 11 16.60 17 13.79
2012-09-17 8249 502902 193 8282289 16.55 16.55 16.30 16.45 0.10 -0.6% 16.45 2 16.50 7 13.71
2012-09-18 8249 469521 228 7759842 16.30 16.70 16.30 16.50 0.05 0.3% 16.45 28 16.50 36 13.75
2012-09-19 8249 304784 124 5018385 16.45 16.50 16.40 16.45 0.05 -0.3% 16.45 60 16.55 23 13.71
2012-09-20 8249 269362 130 4429800 16.45 16.60 16.35 16.35 0.10 -0.61% 16.35 33 16.40 9 13.63
2012-09-21 8249 198260 87 3249287 16.45 16.45 16.35 16.35 0.00 0% 16.35 29 16.40 4 13.63
2012-09-24 8249 157000 68 2560050 16.40 16.40 16.25 16.30 0.05 -0.31% 16.30 4 16.40 31 13.58
2012-09-25 8249 168210 100 2729930 16.35 16.40 16.15 16.15 0.15 -0.92% 16.15 23 16.20 10 13.46
2012-09-26 8249 302069 162 4802899 16.00 16.15 15.75 15.80 0.35 -2.17% 15.75 18 15.80 9 13.17
2012-09-27 8249 165301 88 2615454 15.80 15.90 15.75 15.80 0.00 0% 15.80 36 15.85 11 13.17
2012-09-28 8249 287090 116 4523372 15.95 15.95 15.60 15.70 0.10 -0.63% 15.65 30 15.75 15 13.08
2012-10-01 8249 204180 82 3230038 15.80 15.85 15.75 15.85 0.15 0.96% 15.85 26 15.90 18 13.21
2012-10-02 8249 113376 59 1797378 16.00 16.00 15.80 15.80 0.05 -0.32% 15.80 19 15.85 22 13.17
2012-10-03 8249 106398 58 1674458 15.70 15.90 15.65 15.70 0.10 -0.63% 15.70 4 15.75 25 13.08
2012-10-04 8249 193442 110 3003900 15.70 15.70 15.45 15.60 0.10 -0.64% 15.55 31 15.60 13 13.00
2012-10-05 8249 81400 46 1270090 15.60 15.70 15.55 15.65 0.05 0.32% 15.65 2 15.70 20 13.04
2012-10-08 8249 94051 54 1465090 15.90 15.90 15.50 15.50 0.15 -0.96% 15.45 3 15.50 13 12.92
2012-10-09 8249 220708 117 3364475 15.50 15.50 15.10 15.15 0.35 -2.26% 15.15 19 15.20 23 12.63
2012-10-11 8249 185263 104 2744442 14.95 14.95 14.70 14.80 0.35 -2.31% 14.75 11 14.80 10 12.33
2012-10-12 8249 209210 118 3066416 14.80 14.90 14.50 14.60 0.20 -1.35% 14.55 11 14.60 2 12.17
2012-10-15 8249 346019 163 4929719 14.60 14.60 14.10 14.25 0.35 -2.4% 14.20 7 14.30 18 11.88
2012-10-16 8249 192400 102 2780990 14.40 14.60 14.30 14.60 0.35 2.46% 14.55 3 14.60 13 12.17
2012-10-17 8249 88277 60 1292993 14.60 14.75 14.60 14.60 0.00 0% 14.60 14 14.65 13 12.17
2012-10-18 8249 100696 56 1469659 14.65 14.70 14.50 14.60 0.00 0% 14.60 3 14.65 7 12.17
2012-10-19 8249 228040 66 3306771 14.60 14.60 14.40 14.40 0.20 -1.37% 14.35 10 14.40 3 12.00
2012-10-22 8249 101204 58 1441577 14.30 14.35 14.15 14.35 0.05 -0.35% 14.30 1 14.35 7 11.96
2012-10-23 8249 55230 38 794512 14.30 14.45 14.30 14.45 0.10 0.7% 14.35 6 14.45 1 12.04
2012-10-24 8249 60020 42 866336 14.45 14.50 14.35 14.40 0.05 -0.35% 14.40 15 14.50 7 12.00
2012-10-25 8249 114031 51 1629493 14.40 14.50 14.20 14.20 0.20 -1.39% 14.20 13 14.30 5 11.83
2012-10-26 8249 300351 155 4165964 14.20 14.20 13.60 13.90 0.30 -2.11% 13.85 1 13.90 5 11.58
2012-10-29 8249 174190 85 2391115 14.15 14.15 13.60 13.60 0.30 -2.16% 13.60 8 13.70 2 11.33
2012-10-30 8249 82040 43 1141855 13.90 14.00 13.90 13.90 0.30 2.21% 13.90 2 13.95 13 11.58
2012-10-31 8249 394061 171 5629528 14.20 14.45 14.15 14.30 0.40 2.88% 14.25 3 14.30 9 11.92
2012-11-01 8249 193275 112 2792037 14.40 14.60 14.30 14.55 0.25 1.75% 14.50 4 14.55 8 9.64
2012-11-02 8249 222024 95 3242745 14.65 14.75 14.50 14.50 0.05 -0.34% 14.50 15 14.60 20 9.60
2012-11-05 8249 83130 37 1201208 14.40 14.50 14.35 14.40 0.10 -0.69% 14.40 16 14.50 1 9.54
2012-11-06 8249 238320 104 3421475 14.40 14.50 14.20 14.40 0.00 0% 14.40 6 14.45 10 9.54
2012-11-07 8249 197948 91 2873744 14.45 14.65 14.40 14.65 0.25 1.74% 14.55 16 14.65 8 9.70
2012-11-08 8249 60338 34 876149 14.45 14.60 14.40 14.55 0.10 -0.68% 14.55 2 14.60 1 9.64
2012-11-09 8249 346477 166 4971415 14.30 14.55 14.20 14.55 0.00 0% 14.45 13 14.55 4 9.64
2012-11-12 8249 199071 82 2897878 14.60 14.65 14.50 14.60 0.05 0.34% 14.55 1 14.60 5 9.67
2012-11-13 8249 92002 59 1319328 14.60 14.60 14.25 14.25 0.35 -2.4% 14.25 6 14.40 2 9.44
2012-11-14 8249 98001 59 1407314 14.20 14.50 14.20 14.40 0.15 1.05% 14.40 3 14.50 13 9.54
2012-11-15 8249 137040 70 1990430 14.40 14.60 14.35 14.50 0.10 0.69% 14.50 1 14.55 4 9.60
2012-11-16 8249 132050 46 1924815 14.50 14.65 14.40 14.40 0.10 -0.69% 14.40 4 14.50 8 9.54
2012-11-19 8249 183000 74 2613300 14.40 14.45 14.15 14.25 0.15 -1.04% 14.20 11 14.30 1 9.44
2012-11-20 8249 1883080 746 28144292 14.30 15.15 14.30 15.00 0.75 5.26% 15.00 9 15.05 35 9.93
2012-11-21 8249 516251 229 7655964 15.05 15.05 14.60 14.70 0.30 -2% 14.70 16 14.75 10 9.74
2012-11-22 8249 281391 130 4128456 14.60 14.90 14.55 14.70 0.00 0% 14.65 12 14.75 4 9.74
2012-11-23 8249 365400 164 5438630 14.75 15.00 14.75 14.85 0.15 1.02% 14.85 36 14.90 2 9.83
2012-11-26 8249 392740 177 5904961 15.00 15.20 14.90 15.05 0.20 1.35% 15.00 23 15.10 7 9.97
2012-11-27 8249 179183 74 2682408 15.05 15.05 14.90 14.90 0.15 -1% 14.90 8 15.00 28 9.87
2012-11-28 8249 184120 92 2750125 14.80 15.05 14.80 14.90 0.00 0% 14.90 22 15.00 20 9.87
2012-11-29 8249 209200 106 3133550 14.95 15.05 14.85 15.00 0.10 0.67% 14.95 8 15.00 7 9.93
2012-11-30 8249 470051 196 7155270 15.10 15.40 15.00 15.20 0.20 1.33% 15.20 15 15.25 2 10.07
2012-12-03 8249 444422 181 6811148 15.30 15.50 15.15 15.15 0.05 -0.33% 15.15 6 15.30 7 10.03
2012-12-04 8249 280443 136 4271598 15.10 15.40 15.05 15.35 0.20 1.32% 15.35 6 15.40 5 10.17
2012-12-05 8249 289576 158 4438935 15.50 15.50 15.20 15.35 0.00 0% 15.35 9 15.40 13 10.17
2012-12-06 8249 237140 136 3653075 15.45 15.55 15.25 15.25 0.10 -0.65% 15.25 14 15.35 7 10.10
2012-12-07 8249 255703 130 3891048 15.30 15.35 15.15 15.15 0.10 -0.66% 15.15 13 15.25 8 10.03
2012-12-10 8249 474057 176 7073834 15.10 15.10 14.70 14.75 0.40 -2.64% 14.75 1 14.80 9 9.77
2012-12-11 8249 418072 205 6079554 14.80 14.85 14.35 14.55 0.20 -1.36% 14.55 16 14.70 15 9.64
2012-12-12 8249 193177 94 2828483 14.65 14.75 14.55 14.65 0.10 0.69% 14.60 13 14.65 2 9.70
2012-12-13 8249 195408 111 2888402 14.60 14.85 14.60 14.80 0.15 1.02% 14.80 3 14.85 1 9.80
2012-12-14 8249 128618 71 1893593 14.85 14.85 14.65 14.80 0.00 0% 14.70 25 14.80 28 9.80
2012-12-17 8249 144256 81 2129074 14.80 14.90 14.65 14.65 0.15 -1.01% 14.65 20 14.70 1 9.70
2012-12-18 8249 125563 57 1839851 14.55 14.75 14.55 14.75 0.10 0.68% 14.70 13 14.75 15 9.77
2012-12-19 8249 389097 123 5779045 14.75 15.10 14.70 14.95 0.20 1.36% 14.90 1 14.95 6 9.90
2012-12-20 8249 194224 84 2884649 15.00 15.00 14.75 14.75 0.20 -1.34% 14.75 33 14.80 5 9.77
2012-12-21 8249 144082 75 2117299 14.75 14.95 14.60 14.70 0.05 -0.34% 14.70 11 14.75 34 9.74
2012-12-22 8249 112764 78 1661817 14.60 14.90 14.60 14.75 0.05 0.34% 14.75 27 14.85 10 9.77
2012-12-24 8249 116073 70 1714410 14.80 14.90 14.70 14.70 0.05 -0.34% 14.70 32 14.75 2 9.74
2012-12-25 8249 212341 96 3168685 14.85 15.05 14.75 14.95 0.25 1.7% 14.95 22 15.00 22 9.90
2012-12-26 8249 277327 135 4161990 15.00 15.10 14.85 14.85 0.10 -0.67% 14.85 37 14.95 1 9.83
2012-12-27 8249 205043 82 3073688 14.85 15.10 14.85 15.00 0.15 1.01% 15.00 14 15.05 14 9.93
2012-12-28 8249 1406213 560 20458150 15.10 15.10 14.30 14.85 0.15 -1% 14.80 9 14.85 26 9.83