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　14.75
0
0%		15.75
1
6.78%		15.50
-0.25
-1.59%		 　15.65
0.15
0.97%		15.60
-0.05
-0.32%		15.60
0
0%		15.60
0
0%		15.40
-0.2
-1.28%		 　15.40
0
0%		15.15
-0.25
-1.62%		15.25
0.1
0.66%		14.85
-0.4
-2.62%		14.70
-0.15
-1.01%		 　14.70
0
0%		14.85
0.15
1.02%		14.95
0.1
0.67%		15.10
0.15
1%		14.80
-0.3
-1.99%		 　14.80
0
0%		15.10
0.3
2.03%		15.05
-0.05
-0.33%		15.05
0
0%		15.16
2 月15.10
0.05
0.33%		 　15.10
0
0%		14.90
-0.2
-1.32%		14.90
0
0%		 　　　　　　　　　　14.95
0.05
0.34%		15.15
0.2
1.34%		15.25
0.1
0.66%		15.15
-0.1
-0.66%		15.05
-0.1
-0.66%		15.10
0.05
0.33%		 15.10
0
0%		15.10
0
0%		15.10
0
0%		 15.1
3 月15.20
0.1
0.66%		 　15.25
0.05
0.33%		15.25
0
0%		15.35
0.1
0.66%		15.45
0.1
0.65%		15.40
-0.05
-0.32%		 　15.10
-0.3
-1.95%		14.95
-0.15
-0.99%		14.80
-0.15
-1%		14.95
0.15
1.01%		14.80
-0.15
-1%		 　14.65
-0.15
-1.01%		14.70
0.05
0.34%		14.80
0.1
0.68%		14.85
0.05
0.34%		14.80
-0.05
-0.34%		 　14.80
0
0%		15.05
0.25
1.69%		15.05
0
0%		15.00
-0.05
-0.33%		15.10
0.1
0.67%		 15.02
4 月15.20
0.1
0.66%		15.15
-0.05
-0.33%		15.00
-0.15
-0.99%		 　　　14.50
-0.5
-3.33%		14.50
0
0%		14.50
0
0%		14.55
0.05
0.34%		14.60
0.05
0.34%		 　14.40
-0.2
-1.37%		14.30
-0.1
-0.69%		14.35
0.05
0.35%		14.45
0.1
0.7%		14.55
0.1
0.69%		 　14.45
-0.1
-0.69%		14.60
0.15
1.04%		14.80
0.2
1.37%		14.55
-0.25
-1.69%		14.50
-0.05
-0.34%		 　14.55
0.05
0.34%		14.55
0
0%		 14.58
5 月　14.55
0
0%		14.50
-0.05
-0.34%		 　14.55
0.05
0.34%		14.70
0.15
1.03%		14.65
-0.05
-0.34%		14.95
0.3
2.05%		14.80
-0.15
-1%		 　14.60
-0.2
-1.35%		14.50
-0.1
-0.68%		14.50
0
0%		14.60
0.1
0.69%		14.60
0
0%		 　14.65
0.05
0.34%		14.85
0.2
1.37%		15.35
0.5
3.37%		15.20
-0.15
-0.98%		15.70
0.5
3.29%		 　16.10
0.4
2.55%		15.85
-0.25
-1.55%		15.95
0.1
0.63%		15.75
-0.2
-1.25%		16.00
0.25
1.59%		15.03
6 月 　15.80
-0.2
-1.25%		15.55
-0.25
-1.58%		15.55
0
0%		15.80
0.25
1.61%		15.55
-0.25
-1.58%		 　15.50
-0.05
-0.32%		15.40
-0.1
-0.65%		 15.05
-0.35
-2.27%		15.00
-0.05
-0.33%		 　15.20
0.2
1.33%		15.20
0
0%		15.30
0.1
0.66%		15.30
0
0%		16.35
1.05
6.86%		 　17.45
1.1
6.73%		16.75
-0.7
-4.01%		16.40
-0.35
-2.09%		16.55
0.15
0.91%		16.30
-0.25
-1.51%		 15.89
7 月16.65
0.35
2.15%		15.70
-0.95
-5.71%		15.30
-0.4
-2.55%		15.30
0
0%		15.15
-0.15
-0.98%		 　14.75
-0.4
-2.64%		15.00
0.25
1.69%		14.85
-0.15
-1%		15.10
0.25
1.68%		15.15
0.05
0.33%		 　15.00
-0.15
-0.99%		15.90
0.9
6%		15.70
-0.2
-1.26%		15.25
-0.45
-2.87%		15.25
0
0%		 　15.30
0.05
0.33%		15.40
0.1
0.65%		15.25
-0.15
-0.97%		15.45
0.2
1.31%		15.55
0.1
0.65%		 　15.20
-0.35
-2.25%		15.20
0
0%		15.20
0
0%		15.29
8 月15.05
-0.15
-0.99%		15.10
0.05
0.33%		 　15.10
0
0%		15.10
0
0%		14.95
-0.15
-0.99%		14.80
-0.15
-1%		14.70
-0.1
-0.68%		 　14.80
0.1
0.68%		14.85
0.05
0.34%		14.85
0
0%		15.00
0.15
1.01%		15.00
0
0%		 　15.10
0.1
0.67%		14.75
-0.35
-2.32%		 14.75
0
0%		14.85
0.1
0.68%		 　14.95
0.1
0.67%		14.70
-0.25
-1.67%		14.50
-0.2
-1.36%		14.65
0.15
1.03%		14.70
0.05
0.34%		 14.89
9 月　14.95
0.25
1.7%		14.90
-0.05
-0.33%		14.75
-0.15
-1.01%		15.00
0.25
1.69%		15.05
0.05
0.33%		 　15.85
0.8
5.32%		16.10
0.25
1.58%		15.65
-0.45
-2.8%		15.50
-0.15
-0.96%		16.10
0.6
3.87%		16.80
0.7
4.35%		 16.65
-0.15
-0.89%		16.65
0
0%		16.40
-0.25
-1.5%		 　　　16.45
0.05
0.3%		17.60
1.15
6.99%		18.10
0.5
2.84%		17.55
-0.55
-3.04%		17.50
-0.05
-0.28%		 　17.30
-0.2
-1.14%		 16.35
10 月17.55
0.25
1.45%		17.55
0
0%		17.65
0.1
0.57%		17.35
-0.3
-1.7%		 　16.85
-0.5
-2.88%		16.95
0.1
0.59%		16.55
-0.4
-2.36%		 16.55
0
0%		 　16.00
-0.55
-3.32%		16.15
0.15
0.94%		16.10
-0.05
-0.31%		16.10
0
0%		16.60
0.5
3.11%		 　17.65
1.05
6.33%		17.80
0.15
0.85%		17.60
-0.2
-1.12%		17.35
-0.25
-1.42%		17.45
0.1
0.58%		 　17.25
-0.2
-1.15%		17.20
-0.05
-0.29%		17.25
0.05
0.29%		17.70
0.45
2.61%		17.02
11 月17.30
-0.4
-2.26%		 　17.70
0.4
2.31%		17.20
-0.5
-2.82%		17.15
-0.05
-0.29%		17.35
0.2
1.17%		17.50
0.15
0.86%		 　17.35
-0.15
-0.86%		16.65
-0.7
-4.03%		17.30
0.65
3.9%		17.50
0.2
1.16%		17.60
0.1
0.57%		 　17.60
0
0%		18.10
0.5
2.84%		18.10
0
0%		18.00
-0.1
-0.55%		17.85
-0.15
-0.83%		 　17.75
-0.1
-0.56%		18.25
0.5
2.82%		19.50
1.25
6.85%		19.90
0.4
2.05%		20.90
1
5.03%		 18.12
12 月　21.15
0.25
1.2%		20.85
-0.3
-1.42%		20.00
-0.85
-4.08%		20.15
0.15
0.75%		20.20
0.05
0.25%		 　19.95
-0.25
-1.24%		21.30
1.35
6.77%		20.80
-0.5
-2.35%		20.50
-0.3
-1.44%		20.80
0.3
1.46%		 　20.35
-0.45
-2.16%		20.40
0.05
0.25%		20.45
0.05
0.25%		20.70
0.25
1.22%		20.60
-0.1
-0.48%		 　20.70
0.1
0.49%		21.30
0.6
2.9%		22.75
1.45
6.81%		21.95
-0.8
-3.52%		21.85
-0.1
-0.46%		 　21.70
-0.15
-0.69%		21.50
-0.2
-0.92%		20.87

說明:最高漲幅:6.99%最低跌幅:-5.71% 最高價:22.75最低價:14.30平均價:16.13,灰色底表示週末,漲139天(37.8)元,跌121天(-29.2)元,平盤50天
7%=8,6%=3,5%=3,4%=3,3%=10,2%=18,1%=62,0%=82,-0%=1,-1%=4,-2%=14,-3%=19,-4%=24,-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
2013-01-02 8249 454063 235 6710277 14.80 14.85 14.70 14.75 0.10 0% 14.75 54 14.80 12 9.77
2013-01-03 8249 3303393 891 51569188 14.85 15.75 14.85 15.75 1.00 6.78% 15.75 299 0.00 0 10.43
2013-01-04 8249 1709581 547 26653302 15.70 15.75 15.45 15.50 0.25 -1.59% 15.50 24 15.60 10 10.26
2013-01-07 8249 587260 208 9155306 15.50 15.65 15.50 15.65 0.15 0.97% 15.65 3 15.70 35 10.36
2013-01-08 8249 485184 164 7568500 15.70 15.70 15.50 15.60 0.05 -0.32% 15.55 33 15.60 4 10.33
2013-01-09 8249 784121 241 12315222 15.60 15.80 15.50 15.60 0.00 0% 15.60 39 15.65 25 10.33
2013-01-10 8249 4021070 1279 64142784 15.70 16.25 15.50 15.60 0.00 0% 15.55 10 15.60 9 10.33
2013-01-11 8249 697362 283 10807287 15.70 15.70 15.35 15.40 0.20 -1.28% 15.40 12 15.45 18 10.20
2013-01-14 8249 403010 168 6213551 15.40 15.50 15.35 15.40 0.00 0% 15.40 12 15.45 21 10.20
2013-01-15 8249 442030 173 6747003 15.40 15.45 15.15 15.15 0.25 -1.62% 15.15 10 15.25 3 10.03
2013-01-16 8249 302001 137 4605265 15.15 15.35 15.15 15.25 0.10 0.66% 15.20 26 15.25 4 10.10
2013-01-17 8249 738532 286 11118619 15.20 15.45 14.75 14.85 0.40 -2.62% 14.80 14 14.85 2 9.83
2013-01-18 8249 873001 355 12816714 14.90 15.05 14.50 14.70 0.15 -1.01% 14.70 18 14.80 10 9.74
2013-01-21 8249 399004 173 5875209 14.75 14.85 14.60 14.70 0.00 0% 14.65 50 14.70 11 9.74
2013-01-22 8249 196546 109 2902157 14.70 14.85 14.60 14.85 0.15 1.02% 14.80 8 14.85 12 9.83
2013-01-23 8249 193050 90 2863647 14.90 14.95 14.70 14.95 0.10 0.67% 14.90 5 14.95 18 9.90
2013-01-24 8249 927990 395 14024298 14.90 15.30 14.80 15.10 0.15 1% 15.10 9 15.15 1 10.00
2013-01-25 8249 231200 113 3446279 15.10 15.10 14.80 14.80 0.30 -1.99% 14.80 27 14.90 6 9.80
2013-01-28 8249 173493 90 2563797 14.90 14.95 14.70 14.80 0.00 0% 14.80 5 14.85 6 9.80
2013-01-29 8249 278096 163 4179545 14.80 15.20 14.80 15.10 0.30 2.03% 15.05 10 15.10 3 10.00
2013-01-30 8249 210457 104 3155526 15.05 15.10 14.90 15.05 0.05 -0.33% 15.05 4 15.10 38 9.97
2013-01-31 8249 194340 89 2921400 15.05 15.10 14.90 15.05 0.00 0% 15.05 6 15.10 13 9.97
2013-02-01 8249 292120 137 4428000 15.10 15.25 15.10 15.10 0.05 0.33% 15.05 5 15.10 12 10.00
2013-02-04 8249 237225 97 3600746 15.40 15.40 15.10 15.10 0.00 0% 15.10 6 15.15 4 10.00
2013-02-05 8249 154327 77 2304366 14.95 15.00 14.90 14.90 0.20 -1.32% 14.90 10 15.00 25 9.87
2013-02-06 8249 240002 98 3605330 15.10 15.10 14.90 14.90 0.00 0% 14.90 6 14.95 3 9.87
2013-02-18 8249 120150 60 1798582 15.10 15.10 14.90 14.95 0.05 0.34% 14.95 33 15.00 5 9.90
2013-02-19 8249 187100 104 2824664 15.05 15.15 14.95 15.15 0.20 1.34% 15.10 12 15.15 43 10.03
2013-02-20 8249 531050 207 8079764 15.20 15.35 15.05 15.25 0.10 0.66% 15.20 3 15.25 15 10.10
2013-02-21 8249 246030 96 3727803 15.25 15.30 15.05 15.15 0.10 -0.66% 15.10 3 15.15 18 10.03
2013-02-22 8249 178164 91 2688860 15.10 15.25 15.05 15.05 0.10 -0.66% 15.05 5 15.15 10 9.97
2013-02-23 8249 246803 95 3733192 15.10 15.15 15.05 15.10 0.05 0.33% 15.10 45 15.15 21 10.00
2013-02-25 8249 346571 125 5244265 15.10 15.20 15.05 15.10 0.00 0% 15.10 55 15.15 1 10.00
2013-02-26 8249 343015 138 5197125 15.10 15.25 15.00 15.10 0.00 0% 15.10 2 15.15 20 10.00
2013-02-27 8249 317150 108 4811405 15.10 15.25 15.10 15.10 0.00 0% 15.05 3 15.15 4 10.00
2013-03-01 8249 351510 153 5359623 15.20 15.35 15.15 15.20 0.10 0.66% 15.15 16 15.20 39 10.07
2013-03-04 8249 781300 307 12006259 15.25 15.55 15.20 15.25 0.05 0.33% 15.25 8 15.30 5 10.10
2013-03-05 8249 268461 117 4106554 15.30 15.40 15.20 15.25 0.00 0% 15.25 11 15.30 10 10.10
2013-03-06 8249 462852 181 7112332 15.35 15.45 15.30 15.35 0.10 0.66% 15.35 2 15.40 26 10.17
2013-03-07 8249 332220 134 5110184 15.35 15.45 15.30 15.45 0.10 0.65% 15.40 11 15.45 18 10.23
2013-03-08 8249 952503 336 14799064 15.50 15.75 15.40 15.40 0.05 -0.32% 15.40 19 15.45 11 10.20
2013-03-11 8249 1116814 359 16906658 15.30 15.30 15.05 15.10 0.30 -1.95% 15.05 37 15.10 34 10.00
2013-03-12 8249 569190 234 8520718 15.10 15.15 14.85 14.95 0.15 -0.99% 14.95 2 15.00 48 9.90
2013-03-13 8249 325818 174 4852586 14.90 15.05 14.80 14.80 0.15 -1% 14.80 80 14.85 11 9.80
2013-03-14 8249 138045 94 2048162 14.85 14.95 14.75 14.95 0.15 1.01% 14.90 4 14.95 6 9.90
2013-03-15 8249 251200 96 3742937 15.00 15.00 14.80 14.80 0.15 -1% 14.80 15 14.85 19 9.80
2013-03-18 8249 335065 138 4915350 14.80 14.85 14.55 14.65 0.15 -1.01% 14.65 3 14.70 9 9.70
2013-03-19 8249 234591 108 3446436 14.65 14.80 14.60 14.70 0.05 0.34% 14.65 20 14.70 3 9.74
2013-03-20 8249 570105 259 8502030 14.85 15.10 14.75 14.80 0.10 0.68% 14.75 18 14.80 6 9.80
2013-03-21 8249 227686 96 3391148 14.90 14.95 14.80 14.85 0.05 0.34% 14.85 53 14.90 13 9.83
2013-03-22 8249 198006 77 2937134 14.80 14.90 14.75 14.80 0.05 -0.34% 14.80 16 14.90 8 9.80
2013-03-25 8249 141050 102 2094112 14.85 14.90 14.80 14.80 0.00 0% 14.80 22 14.85 2 9.80
2013-03-26 8249 522190 210 7876450 15.00 15.20 15.00 15.05 0.25 1.69% 15.00 59 15.05 4 9.97
2013-03-27 8249 280074 137 4212164 15.00 15.10 15.00 15.05 0.00 0% 15.05 6 15.10 24 9.97
2013-03-28 8249 147683 80 2210995 15.10 15.10 14.90 15.00 0.05 -0.33% 14.95 3 15.05 7 12.82
2013-03-29 8249 365349 138 5498235 15.00 15.25 14.95 15.10 0.10 0.67% 15.10 2 15.15 1 12.91
2013-04-01 8249 402146 142 6073152 15.10 15.25 14.95 15.20 0.10 0.66% 15.15 2 15.20 8 12.99
2013-04-02 8249 274233 144 4162316 15.20 15.30 15.05 15.15 0.05 -0.33% 15.10 2 15.15 16 12.95
2013-04-03 8249 213060 101 3195689 15.10 15.10 14.95 15.00 0.15 -0.99% 15.00 19 15.05 4 12.82
2013-04-08 8249 300028 169 4349148 14.55 14.80 14.40 14.50 0.50 -3.33% 14.45 16 14.50 2 12.39
2013-04-09 8249 194017 100 2810790 14.50 14.65 14.40 14.50 0.00 0% 14.45 8 14.50 1 12.39
2013-04-10 8249 171728 122 2482810 14.50 14.50 14.40 14.50 0.00 0% 14.45 5 14.50 2 12.39
2013-04-11 8249 88370 68 1289331 14.60 14.70 14.50 14.55 0.05 0.34% 14.55 11 14.60 6 12.44
2013-04-12 8249 228481 131 3338517 14.55 14.85 14.45 14.60 0.05 0.34% 14.60 6 14.65 10 12.48
2013-04-15 8249 230099 108 3327273 14.60 14.60 14.40 14.40 0.20 -1.37% 14.40 6 14.45 3 12.31
2013-04-16 8249 244306 116 3495554 14.30 14.45 14.20 14.30 0.10 -0.69% 14.30 18 14.35 2 12.22
2013-04-17 8249 272700 126 3916662 14.30 14.50 14.30 14.35 0.05 0.35% 14.35 4 14.40 1 12.26
2013-04-18 8249 105091 52 1513763 14.35 14.45 14.30 14.45 0.10 0.7% 14.40 7 14.45 9 12.35
2013-04-19 8249 189920 103 2766989 14.45 14.65 14.45 14.55 0.10 0.69% 14.55 4 14.60 9 12.44
2013-04-22 8249 182171 58 2644161 14.55 14.60 14.45 14.45 0.10 -0.69% 14.45 10 14.55 7 12.35
2013-04-23 8249 205528 98 2997456 14.45 14.65 14.45 14.60 0.15 1.04% 14.60 12 14.65 6 12.48
2013-04-24 8249 384332 173 5676445 14.65 14.90 14.60 14.80 0.20 1.37% 14.75 33 14.80 11 12.65
2013-04-25 8249 250530 99 3686734 14.70 14.85 14.55 14.55 0.25 -1.69% 14.55 24 14.60 5 12.44
2013-04-26 8249 374708 151 5447465 14.55 14.70 14.45 14.50 0.05 -0.34% 14.50 41 14.55 7 12.39
2013-04-29 8249 136700 69 1982783 14.50 14.55 14.45 14.55 0.05 0.34% 14.50 19 14.55 6 12.44
2013-04-30 8249 192360 89 2801919 14.55 14.60 14.50 14.55 0.00 0% 14.50 32 14.55 7 12.44
2013-05-02 8249 247141 92 3593200 14.55 14.60 14.50 14.55 0.00 0% 14.55 2 14.60 78 12.44
2013-05-03 8249 232352 92 3374152 14.60 14.60 14.45 14.50 0.05 -0.34% 14.45 8 14.50 3 12.39
2013-05-06 8249 215320 90 3143589 14.55 14.70 14.55 14.55 0.05 0.34% 14.55 46 14.60 4 12.44
2013-05-07 8249 494946 183 7286410 14.65 14.80 14.60 14.70 0.15 1.03% 14.70 12 14.75 25 12.56
2013-05-08 8249 216743 75 3181057 14.70 14.75 14.60 14.65 0.05 -0.34% 14.65 19 14.70 15 12.52
2013-05-09 8249 1032905 326 15416577 14.70 15.05 14.70 14.95 0.30 2.05% 14.90 1 14.95 42 12.78
2013-05-10 8249 197484 113 2924262 14.95 14.95 14.75 14.80 0.15 -1% 14.75 31 14.80 6 12.65
2013-05-13 8249 212243 100 3108546 14.75 14.75 14.55 14.60 0.20 -1.35% 14.60 5 14.65 1 12.48
2013-05-14 8249 250950 103 3649518 14.60 14.65 14.50 14.50 0.10 -0.68% 14.50 12 14.55 3 12.39
2013-05-15 8249 372213 170 5410788 14.60 14.65 14.45 14.50 0.00 0% 14.50 15 14.60 2 12.39
2013-05-16 8249 353250 160 5168000 14.65 14.75 14.50 14.60 0.10 0.69% 14.60 43 14.65 3 13.39
2013-05-17 8249 364150 154 5319125 14.60 14.70 14.55 14.60 0.00 0% 14.60 16 14.65 2 13.39
2013-05-20 8249 277840 101 4059414 14.60 14.70 14.55 14.65 0.05 0.34% 14.65 45 14.70 27 13.44
2013-05-21 8249 392287 181 5802110 14.70 14.95 14.65 14.85 0.20 1.37% 14.85 2 14.90 31 13.62
2013-05-22 8249 1878195 787 28629579 15.00 15.35 14.90 15.35 0.50 3.37% 15.35 5 15.40 54 14.08
2013-05-23 8249 878005 359 13383576 15.35 15.40 15.10 15.20 0.15 -0.98% 15.10 20 15.20 9 13.94
2013-05-24 8249 3822929 1348 59751189 15.25 15.85 15.20 15.70 0.50 3.29% 15.70 43 15.75 16 14.40
2013-05-27 8249 2863305 1210 45624930 15.70 16.50 15.50 16.10 0.40 2.55% 16.05 32 16.10 14 14.77
2013-05-28 8249 1351974 589 21627084 16.10 16.20 15.85 15.85 0.25 -1.55% 15.85 19 15.90 7 14.54
2013-05-29 8249 1318080 509 21021622 16.00 16.15 15.70 15.95 0.10 0.63% 15.95 22 16.00 19 14.63
2013-05-30 8249 638485 306 10123686 15.95 16.05 15.70 15.75 0.20 -1.25% 15.75 11 15.80 1 14.45
2013-05-31 8249 1388660 581 22359442 15.90 16.20 15.90 16.00 0.25 1.59% 15.95 27 16.00 4 14.68
2013-06-03 8249 439540 191 6951782 15.80 16.00 15.75 15.80 0.20 -1.25% 15.80 15 15.85 1 14.50
2013-06-04 8249 705010 219 11045353 15.75 15.90 15.55 15.55 0.25 -1.58% 15.55 41 15.60 21 14.27
2013-06-05 8249 384100 179 5992050 15.55 15.70 15.45 15.55 0.00 0% 15.50 65 15.70 10 14.27
2013-06-06 8249 1016090 463 15793726 15.50 15.85 15.30 15.80 0.25 1.61% 15.80 14 15.85 26 14.50
2013-06-07 8249 1779200 666 28342150 15.80 16.15 15.50 15.55 0.25 -1.58% 15.55 4 15.60 2 14.27
2013-06-10 8249 1047230 330 16413565 15.65 15.85 15.50 15.50 0.05 -0.32% 15.50 81 15.55 6 14.22
2013-06-11 8249 794331 224 12262530 15.50 15.65 15.30 15.40 0.10 -0.65% 15.40 6 15.45 38 14.13
2013-06-13 8249 469104 187 7114029 15.30 15.40 15.05 15.05 0.35 -2.27% 15.05 10 15.10 3 13.81
2013-06-14 8249 554810 245 8337067 15.05 15.15 14.90 15.00 0.05 -0.33% 14.95 2 15.00 35 13.76
2013-06-17 8249 284657 99 4310901 15.00 15.20 15.00 15.20 0.20 1.33% 15.15 19 15.20 17 13.94
2013-06-18 8249 275201 123 4169274 15.20 15.25 15.10 15.20 0.00 0% 15.15 14 15.20 20 13.94
2013-06-19 8249 343117 150 5230062 15.40 15.40 15.20 15.30 0.10 0.66% 15.25 5 15.30 10 14.04
2013-06-20 8249 416002 216 6314832 15.10 15.35 15.05 15.30 0.00 0% 15.25 8 15.30 15 14.04
2013-06-21 8249 4031141 913 65675653 15.45 16.35 15.45 16.35 1.05 6.86% 16.35 5936 0.00 0 15.00
2013-06-24 8249 6365832 1267 111029612 17.45 17.45 17.20 17.45 1.10 6.73% 17.45 8020 0.00 0 16.01
2013-06-25 8249 4788284 1783 83346651 18.00 18.00 16.55 16.75 0.70 -4.01% 16.70 8 16.75 7 15.37
2013-06-26 8249 2426394 1036 40618818 17.30 17.40 16.20 16.40 0.35 -2.09% 16.40 32 16.45 5 15.05
2013-06-27 8249 1144259 505 18938185 16.40 16.75 16.30 16.55 0.15 0.91% 16.55 44 16.60 12 15.18
2013-06-28 8249 1087065 475 17802023 16.65 16.70 16.10 16.30 0.25 -1.51% 16.30 33 16.40 36 14.95
2013-07-01 8249 1659600 581 27203207 16.30 16.70 16.15 16.65 0.35 2.15% 16.65 40 16.70 58 15.28
2013-07-02 8249 1614543 657 25717993 15.90 16.20 15.70 15.70 0.00 -5.71% 15.70 20 15.75 23 14.40
2013-07-03 8249 970514 399 14904865 15.90 15.90 15.10 15.30 0.40 -2.55% 15.30 1 15.35 5 14.04
2013-07-04 8249 543411 268 8298246 15.15 15.50 15.05 15.30 0.00 0% 15.20 1 15.30 56 14.04
2013-07-05 8249 459001 199 7005915 15.50 15.50 15.15 15.15 0.15 -0.98% 15.15 38 15.20 10 13.90
2013-07-08 8249 670101 247 10048965 15.15 15.30 14.75 14.75 0.40 -2.64% 14.75 10 14.80 30 13.53
2013-07-09 8249 1351022 361 20286435 14.90 15.25 14.80 15.00 0.25 1.69% 15.00 10 15.05 1 13.76
2013-07-10 8249 617439 346 9231494 14.90 15.05 14.80 14.85 0.15 -1% 14.80 41 14.85 4 13.62
2013-07-11 8249 666063 303 10052196 14.90 15.20 14.85 15.10 0.25 1.68% 15.10 8 15.15 8 13.85
2013-07-12 8249 354000 141 5384750 15.40 15.40 15.15 15.15 0.05 0.33% 15.15 26 15.20 9 13.90
2013-07-15 8249 390220 166 5882861 15.20 15.20 15.00 15.00 0.15 -0.99% 15.00 37 15.15 6 13.76
2013-07-16 8249 1506069 928 23538443 15.30 15.90 15.10 15.90 0.90 6% 15.90 15 15.95 37 14.59
2013-07-17 8249 938490 377 14879241 16.10 16.10 15.60 15.70 0.20 -1.26% 15.70 19 15.75 23 14.40
2013-07-18 8249 754050 292 11610215 15.70 15.85 15.25 15.25 0.45 -2.87% 15.25 5 15.30 12 13.99
2013-07-19 8249 362000 197 5546250 15.30 15.45 15.25 15.25 0.00 0% 15.25 4 15.30 5 13.99
2013-07-22 8249 217302 128 3350720 15.75 15.75 15.30 15.30 0.05 0.33% 15.30 15 15.40 1 14.04
2013-07-23 8249 958201 368 14858973 15.50 15.70 15.35 15.40 0.10 0.65% 15.40 40 15.45 5 14.13
2013-07-24 8249 410210 186 6282801 15.55 15.55 15.25 15.25 0.15 -0.97% 15.25 38 15.30 2 13.99
2013-07-25 8249 695360 255 10760216 15.35 15.60 15.35 15.45 0.20 1.31% 15.45 3 15.50 25 14.17
2013-07-26 8249 1259861 449 19760244 15.55 15.85 15.45 15.55 0.10 0.65% 15.50 13 15.55 11 14.27
2013-07-29 8249 465231 173 7193722 15.70 15.75 15.20 15.20 0.35 -2.25% 15.20 22 15.40 34 13.94
2013-07-30 8249 346249 152 5273633 15.25 15.35 15.20 15.20 0.00 0% 15.20 36 15.25 11 13.94
2013-07-31 8249 305684 121 4647377 15.25 15.35 15.10 15.20 0.00 0% 15.20 3 15.25 16 13.94
2013-08-01 8249 342455 157 5169869 15.20 15.20 15.05 15.05 0.15 -0.99% 15.05 80 15.10 3 13.81
2013-08-02 8249 759050 260 11554007 15.05 15.40 15.05 15.10 0.05 0.33% 15.10 2 15.20 2 13.85
2013-08-05 8249 258060 95 3900956 15.30 15.30 15.05 15.10 0.00 0% 15.10 16 15.15 4 13.85
2013-08-06 8249 246375 99 3696475 15.10 15.10 14.95 15.10 0.00 0% 15.05 5 15.10 7 13.85
2013-08-07 8249 278198 98 4176179 15.10 15.10 14.95 14.95 0.15 -0.99% 14.95 2 15.00 1 13.72
2013-08-08 8249 374301 155 5571133 15.00 15.00 14.80 14.80 0.15 -1% 14.80 36 14.90 8 13.58
2013-08-09 8249 621356 246 9198982 14.80 14.95 14.70 14.70 0.10 -0.68% 14.70 5 14.80 33 13.49
2013-08-12 8249 145810 87 2150655 14.75 14.85 14.70 14.80 0.10 0.68% 14.75 14 14.80 28 13.58
2013-08-13 8249 273311 104 4043865 14.85 14.90 14.70 14.85 0.05 0.34% 14.85 6 14.90 16 13.62
2013-08-14 8249 368506 128 5477837 14.75 15.00 14.75 14.85 0.00 0% 14.80 29 14.85 14 18.11
2013-08-15 8249 419693 206 6327425 14.85 15.20 14.85 15.00 0.15 1.01% 15.00 5 15.05 1 18.29
2013-08-16 8249 304308 101 4538165 15.00 15.05 14.80 15.00 0.00 0% 15.00 3 15.05 11 18.29
2013-08-19 8249 255300 81 3837730 15.00 15.10 14.95 15.10 0.10 0.67% 15.00 9 15.10 2 18.41
2013-08-20 8249 307213 100 4564122 15.00 15.10 14.75 14.75 0.35 -2.32% 14.75 23 14.80 1 17.99
2013-08-22 8249 243040 103 3593484 14.70 14.90 14.70 14.75 0.00 0% 14.70 16 14.75 32 17.99
2013-08-23 8249 227561 90 3391251 14.85 15.00 14.85 14.85 0.10 0.68% 14.85 8 14.95 5 18.11
2013-08-26 8249 209507 100 3116653 14.90 14.95 14.80 14.95 0.10 0.67% 14.95 7 15.00 44 18.23
2013-08-27 8249 279000 107 4133800 15.00 15.00 14.70 14.70 0.25 -1.67% 14.70 62 14.85 17 17.93
2013-08-28 8249 525581 197 7636764 14.70 14.75 14.45 14.50 0.20 -1.36% 14.50 20 14.55 10 17.68
2013-08-29 8249 331020 131 4835846 14.45 14.75 14.45 14.65 0.15 1.03% 14.65 25 14.70 11 17.87
2013-08-30 8249 195200 83 2866030 14.60 14.75 14.60 14.70 0.05 0.34% 14.65 4 14.70 8 17.93
2013-09-02 8249 298692 144 4446140 14.60 15.00 14.60 14.95 0.25 1.7% 14.90 14 14.95 5 18.23
2013-09-03 8249 202530 99 3026493 14.95 15.05 14.90 14.90 0.05 -0.33% 14.90 6 14.95 16 18.17
2013-09-04 8249 264200 107 3907819 14.90 14.90 14.70 14.75 0.15 -1.01% 14.75 13 14.85 3 17.99
2013-09-05 8249 225703 112 3367645 14.75 15.00 14.75 15.00 0.25 1.69% 14.90 8 15.00 67 18.29
2013-09-06 8249 549924 170 8238462 15.00 15.10 14.85 15.05 0.05 0.33% 15.05 18 15.10 53 18.35
2013-09-09 8249 2166195 950 33925865 15.25 16.00 15.10 15.85 0.80 5.32% 15.85 67 15.90 8 19.33
2013-09-10 8249 3343833 1087 54102328 16.10 16.50 15.75 16.10 0.25 1.58% 16.05 26 16.10 48 19.63
2013-09-11 8249 1524530 510 24016016 16.25 16.35 15.50 15.65 0.45 -2.8% 15.65 24 15.75 1 19.09
2013-09-12 8249 866385 496 13504633 15.65 15.80 15.40 15.50 0.15 -0.96% 15.50 1 15.55 5 18.90
2013-09-13 8249 1486273 583 23571344 15.50 16.15 15.30 16.10 0.60 3.87% 16.10 6 16.15 89 19.63
2013-09-14 8249 7946064 2491 134993318 16.20 17.20 16.20 16.80 0.70 4.35% 16.80 200 16.85 11 20.49
2013-09-16 8249 2511592 1104 41956352 16.90 16.95 16.50 16.65 0.15 -0.89% 16.60 25 16.65 9 20.30
2013-09-17 8249 2469320 848 41509294 16.70 17.20 16.50 16.65 0.00 0% 16.65 3 16.75 20 20.30
2013-09-18 8249 1185300 556 19615230 16.90 16.90 16.40 16.40 0.25 -1.5% 16.40 11 16.45 2 20.00
2013-09-23 8249 815238 362 13458159 16.80 16.80 16.40 16.45 0.05 0.3% 16.45 20 16.50 18 20.06
2013-09-24 8249 5012420 1624 86770088 16.50 17.60 16.25 17.60 1.15 6.99% 17.60 1188 0.00 0 21.46
2013-09-25 8249 8774266 3060 160241088 18.20 18.75 17.70 18.10 0.50 2.84% 18.10 60 18.20 17 22.07
2013-09-26 8249 2602199 1012 45905638 18.00 18.00 17.40 17.55 0.55 -3.04% 17.55 10 17.65 2 21.40
2013-09-27 8249 1397031 538 24762088 17.60 18.00 17.50 17.50 0.05 -0.28% 17.50 28 17.55 1 21.34
2013-09-30 8249 1326832 461 23156199 17.50 17.70 17.30 17.30 0.20 -1.14% 17.30 24 17.45 12 21.10
2013-10-01 8249 2180602 755 38756064 17.35 18.10 17.35 17.55 0.25 1.45% 17.55 8 17.60 7 21.40
2013-10-02 8249 1614578 598 28579455 17.90 18.15 17.40 17.55 0.00 0% 17.55 5 17.60 13 21.40
2013-10-03 8249 1032425 392 18152830 17.45 17.80 17.45 17.65 0.10 0.57% 17.65 21 17.70 10 21.52
2013-10-04 8249 1317540 442 23079640 17.95 17.95 17.30 17.35 0.30 -1.7% 17.35 6 17.45 6 21.16
2013-10-07 8249 1430483 549 24367361 17.35 17.45 16.80 16.85 0.50 -2.88% 16.85 8 16.90 12 20.55
2013-10-08 8249 1040070 409 17693328 16.60 17.25 16.60 16.95 0.10 0.59% 16.95 12 17.00 18 20.67
2013-10-09 8249 1200150 389 20208626 16.70 17.15 16.55 16.55 0.40 -2.36% 16.50 93 16.55 7 20.18
2013-10-11 8249 653445 243 10900379 16.90 16.90 16.55 16.55 0.00 0% 16.55 38 16.60 9 20.18
2013-10-14 8249 1419000 531 22586500 16.40 16.50 15.65 16.00 0.55 -3.32% 16.00 8 16.05 4 19.51
2013-10-15 8249 515586 240 8295079 16.00 16.25 15.90 16.15 0.15 0.94% 16.15 41 16.20 44 19.70
2013-10-16 8249 665260 230 10743562 16.15 16.25 16.05 16.10 0.05 -0.31% 16.10 8 16.20 17 19.63
2013-10-17 8249 491835 196 7954710 16.25 16.40 16.10 16.10 0.00 0% 16.05 31 16.10 6 19.63
2013-10-18 8249 891980 378 14852304 16.25 16.90 16.25 16.60 0.50 3.11% 16.60 11 16.70 14 20.24
2013-10-21 8249 2201525 846 37816811 16.80 17.65 16.55 17.65 1.05 6.33% 17.60 5 17.65 21 21.52
2013-10-22 8249 3156837 1102 56008213 17.65 18.10 17.30 17.80 0.15 0.85% 17.80 13 17.85 109 21.71
2013-10-23 8249 3009810 1007 54150075 18.15 18.30 17.60 17.60 0.20 -1.12% 17.60 21 17.65 2 21.46
2013-10-24 8249 1470450 543 25657110 17.70 17.95 17.10 17.35 0.25 -1.42% 17.35 36 17.40 102 21.16
2013-10-25 8249 1239300 347 21500955 17.55 17.55 17.20 17.45 0.10 0.58% 17.40 4 17.45 9 21.28
2013-10-28 8249 808310 316 14044482 17.45 17.60 17.20 17.25 0.20 -1.15% 17.25 50 17.30 5 21.04
2013-10-29 8249 605401 223 10463777 17.50 17.50 17.20 17.20 0.05 -0.29% 17.20 39 17.25 1 20.98
2013-10-30 8249 510232 202 8828650 17.35 17.40 17.25 17.25 0.05 0.29% 17.25 37 17.30 24 21.04
2013-10-31 8249 1761421 620 30963407 17.25 17.90 17.10 17.70 0.45 2.61% 17.70 30 17.75 48 21.59
2013-11-01 8249 1031532 344 18039920 17.80 17.80 17.30 17.30 0.40 -2.26% 17.30 9 17.40 7 21.10
2013-11-04 8249 2430171 822 43204579 17.50 18.05 17.30 17.70 0.40 2.31% 17.70 60 17.80 50 21.59
2013-11-05 8249 1472800 536 25774900 17.70 18.00 17.20 17.20 0.50 -2.82% 17.20 15 17.30 11 20.98
2013-11-06 8249 565126 251 9696092 17.30 17.40 17.05 17.15 0.05 -0.29% 17.15 46 17.20 7 20.91
2013-11-07 8249 1172758 504 20462313 17.15 17.75 17.10 17.35 0.20 1.17% 17.30 21 17.35 23 21.16
2013-11-08 8249 1888418 695 33269523 17.20 17.95 17.15 17.50 0.15 0.86% 17.50 1 17.55 3 21.34
2013-11-11 8249 660517 276 11472966 17.60 17.60 17.20 17.35 0.15 -0.86% 17.35 3 17.40 7 21.16
2013-11-12 8249 1148222 452 19585455 17.65 17.65 16.65 16.65 0.70 -4.03% 16.60 47 16.65 4 20.30
2013-11-13 8249 923053 409 15783513 16.75 17.40 16.65 17.30 0.65 3.9% 17.25 6 17.30 31 21.10
2013-11-14 8249 3107350 924 54719125 17.60 17.80 17.05 17.50 0.20 1.16% 17.45 11 17.50 4 21.34
2013-11-15 8249 4367331 1276 78112224 17.80 18.20 17.50 17.60 0.10 0.57% 17.60 2 17.70 21 21.46
2013-11-18 8249 1443100 509 25567680 17.80 18.00 17.50 17.60 0.00 0% 17.60 13 17.65 8 18.92
2013-11-19 8249 4118457 1513 74787899 17.75 18.45 17.75 18.10 0.50 2.84% 18.10 21 18.15 10 19.46
2013-11-20 8249 2826780 1049 51541666 18.15 18.60 17.95 18.10 0.00 0% 18.10 12 18.20 9 19.46
2013-11-21 8249 1242070 453 22207010 18.10 18.10 17.70 18.00 0.10 -0.55% 17.90 11 18.00 24 19.35
2013-11-22 8249 944200 382 16901669 18.10 18.10 17.75 17.85 0.15 -0.83% 17.85 6 17.90 1 19.19
2013-11-25 8249 791021 306 14151820 18.05 18.15 17.75 17.75 0.10 -0.56% 17.75 44 17.80 1 19.09
2013-11-26 8249 1728250 805 31213334 17.80 18.25 17.75 18.25 0.50 2.82% 18.25 1 18.30 41 19.62
2013-11-27 8249 2877171 865 55088284 18.30 19.50 18.30 19.50 1.25 6.85% 19.50 5753 0.00 0 20.97
2013-11-28 8249 8334163 2783 168049870 20.20 20.45 19.80 19.90 0.40 2.05% 19.90 39 19.95 9 21.40
2013-11-29 8249 6049052 2650 124800283 19.95 21.25 19.80 20.90 1.00 5.03% 20.90 13 21.00 35 22.47
2013-12-02 8249 3385851 1472 70945698 21.25 21.30 20.50 21.15 0.25 1.2% 21.10 9 21.15 5 22.74
2013-12-03 8249 2109872 855 44122536 21.35 21.35 20.65 20.85 0.30 -1.42% 20.85 10 20.90 1 22.42
2013-12-04 8249 3384409 1341 69003762 20.60 21.15 19.75 20.00 0.85 -4.08% 20.00 50 20.05 35 21.51
2013-12-05 8249 2170984 936 43617680 20.00 20.30 19.90 20.15 0.15 0.75% 20.15 1 20.20 4 21.67
2013-12-06 8249 1704849 742 34690812 20.30 20.60 20.15 20.20 0.05 0.25% 20.15 70 20.20 12 21.72
2013-12-09 8249 1356235 579 27150262 20.30 20.50 19.80 19.95 0.25 -1.24% 19.95 28 20.00 8 21.45
2013-12-10 8249 2610045 861 54847657 20.45 21.30 20.45 21.30 1.35 6.77% 21.30 4014 0.00 0 22.90
2013-12-11 8249 9598688 3314 206976305 21.55 22.00 20.70 20.80 0.50 -2.35% 20.80 31 20.85 4 22.37
2013-12-12 8249 1650963 766 33648393 20.45 20.60 20.20 20.50 0.30 -1.44% 20.45 32 20.50 44 22.04
2013-12-13 8249 1512601 773 31613489 20.60 21.30 20.30 20.80 0.30 1.46% 20.80 1 20.85 17 22.37
2013-12-16 8249 858719 429 17585578 20.90 20.90 20.35 20.35 0.45 -2.16% 20.30 68 20.35 1 21.88
2013-12-17 8249 593041 301 12146830 20.35 20.65 20.35 20.40 0.05 0.25% 20.40 13 20.45 20 21.94
2013-12-18 8249 780662 366 15941803 20.40 20.75 20.20 20.45 0.05 0.25% 20.45 10 20.50 27 21.99
2013-12-19 8249 1704866 746 35461674 20.45 21.15 20.45 20.70 0.25 1.22% 20.70 46 20.80 7 22.26
2013-12-20 8249 760880 360 15729500 21.00 21.05 20.45 20.60 0.10 -0.48% 20.55 18 20.65 1 22.15
2013-12-23 8249 1586200 715 32796397 20.90 21.15 20.30 20.70 0.10 0.49% 20.65 23 20.70 5 22.26
2013-12-24 8249 2433304 1068 51400586 21.00 21.35 20.70 21.30 0.60 2.9% 21.30 53 21.35 66 22.90
2013-12-25 8249 3831633 1322 85559698 21.80 22.75 21.75 22.75 1.45 6.81% 22.75 11105 0.00 0 24.46
2013-12-26 8249 8774656 3217 201406863 23.45 23.50 21.85 21.95 0.80 -3.52% 21.90 118 21.95 7 23.60
2013-12-27 8249 3929600 1350 85505359 21.95 22.15 21.45 21.85 0.10 -0.46% 21.85 3 21.90 29 23.49
2013-12-30 8249 2594982 996 57130603 21.90 22.35 21.70 21.70 0.15 -0.69% 21.70 14 21.80 3 23.33
2013-12-31 8249 1494315 671 32373569 21.90 21.95 21.50 21.50 0.20 -0.92% 21.50 59 21.65 8 23.12
2013-12-31 8249 1494315 671 32373569 21.90 21.95 21.50 21.50 0.20 0% 21.50 59 21.65 8 23.12