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　21.50
0
0%		21.90
0.4
1.86%		 　21.15
-0.75
-3.42%		21.40
0.25
1.18%		21.50
0.1
0.47%		20.15
-1.35
-6.28%		20.05
-0.1
-0.5%		 　20.55
0.5
2.49%		20.35
-0.2
-0.97%		20.45
0.1
0.49%		20.60
0.15
0.73%		20.35
-0.25
-1.21%		 　20.65
0.3
1.47%		21.05
0.4
1.94%		20.80
-0.25
-1.19%		20.55
-0.25
-1.2%		20.10
-0.45
-2.19%		 　19.55
-0.55
-2.74%		 20.47
2 月　　　　19.40
-0.15
-0.77%		20.00
0.6
3.09%		20.05
0.05
0.25%		 　20.05
0
0%		21.45
1.4
6.98%		21.70
0.25
1.17%		22.00
0.3
1.38%		21.70
-0.3
-1.36%		 　22.05
0.35
1.61%		22.60
0.55
2.49%		22.55
-0.05
-0.22%		22.30
-0.25
-1.11%		22.15
-0.15
-0.67%		 　22.20
0.05
0.23%		23.00
0.8
3.6%		22.65
-0.35
-1.52%		22.60
-0.05
-0.22%		 21.98
3 月　　23.70
1.1
4.87%		23.05
-0.65
-2.74%		23.05
0
0%		23.35
0.3
1.3%		22.60
-0.75
-3.21%		 　23.25
0.65
2.88%		23.00
-0.25
-1.08%		24.60
1.6
6.96%		24.60
0
0%		25.30
0.7
2.85%		 　24.90
-0.4
-1.58%		24.90
0
0%		25.00
0.1
0.4%		23.85
-1.15
-4.6%		23.60
-0.25
-1.05%		 　23.30
-0.3
-1.27%		24.00
0.7
3%		24.30
0.3
1.25%		25.30
1
4.12%		24.60
-0.7
-2.77%		 25.05
0.45
1.83%		24.11
4 月25.95
0.9
3.59%		27.40
1.45
5.59%		28.70
1.3
4.74%		 　　28.05
-0.65
-2.26%		27.30
-0.75
-2.67%		28.00
0.7
2.56%		26.85
-1.15
-4.11%		26.30
-0.55
-2.05%		 　26.05
-0.25
-0.95%		27.35
1.3
4.99%		27.20
-0.15
-0.55%		27.00
-0.2
-0.74%		26.70
-0.3
-1.11%		 　26.70
0
0%		27.50
0.8
3%		26.80
-0.7
-2.55%		26.30
-0.5
-1.87%		24.60
-1.7
-6.46%		 　25.20
0.6
2.44%		25.35
0.15
0.6%		25.25
-0.1
-0.39%		 26.65
5 月　26.45
1.2
4.75%		 　26.25
-0.2
-0.76%		26.50
0.25
0.95%		26.10
-0.4
-1.51%		26.30
0.2
0.77%		25.60
-0.7
-2.66%		 　25.45
-0.15
-0.59%		24.80
-0.65
-2.55%		25.00
0.2
0.81%		25.50
0.5
2%		25.45
-0.05
-0.2%		 　25.85
0.4
1.57%		25.75
-0.1
-0.39%		25.50
-0.25
-0.97%		26.10
0.6
2.35%		26.90
0.8
3.07%		 　26.55
-0.35
-1.3%		26.35
-0.2
-0.75%		26.35
0
0%		26.45
0.1
0.38%		26.40
-0.05
-0.19%		 26.04
6 月　　27.30
0.9
3.41%		27.05
-0.25
-0.92%		27.20
0.15
0.55%		27.40
0.2
0.74%		 　27.60
0.2
0.73%		27.40
-0.2
-0.72%		27.40
0
0%		27.40
0
0%		27.40
0
0%		 　27.45
0.05
0.18%		27.30
-0.15
-0.55%		26.70
-0.6
-2.2%		26.70
0
0%		26.85
0.15
0.56%		 　25.95
-0.9
-3.35%		26.05
0.1
0.39%		26.15
0.1
0.38%		26.65
0.5
1.91%		26.50
-0.15
-0.56%		 　26.65
0.15
0.57%		 26.94
7 月26.70
0.05
0.19%		26.40
-0.3
-1.12%		26.80
0.4
1.52%		25.70
-1.1
-4.1%		 　25.60
-0.1
-0.39%		25.65
0.05
0.2%		25.35
-0.3
-1.17%		26.20
0.85
3.35%		25.45
-0.75
-2.86%		 　25.50
0.05
0.2%		25.45
-0.05
-0.2%		25.40
-0.05
-0.2%		25.40
0
0%		25.55
0.15
0.59%		 　25.85
0.3
1.17%		25.80
-0.05
-0.19%		 25.80
0
0%		25.80
0
0%		 　25.90
0.1
0.39%		25.45
-0.45
-1.74%		25.60
0.15
0.59%		25.60
0
0%		25.76
8 月25.40
-0.2
-0.78%		 　25.80
0.4
1.57%		25.40
-0.4
-1.55%		24.90
-0.5
-1.97%		24.45
-0.45
-1.81%		24.00
-0.45
-1.84%		 　24.95
0.95
3.96%		24.60
-0.35
-1.4%		24.85
0.25
1.02%		25.10
0.25
1.01%		25.05
-0.05
-0.2%		 　25.00
-0.05
-0.2%		24.95
-0.05
-0.2%		24.95
0
0%		25.10
0.15
0.6%		25.40
0.3
1.2%		 　25.65
0.25
0.98%		25.75
0.1
0.39%		25.75
0
0%		25.45
-0.3
-1.17%		25.70
0.25
0.98%		 25.26
9 月26.20
0.5
1.95%		26.10
-0.1
-0.38%		25.90
-0.2
-0.77%		26.00
0.1
0.39%		26.30
0.3
1.15%		 　　26.50
0.2
0.76%		26.60
0.1
0.38%		26.60
0
0%		26.20
-0.4
-1.5%		 　25.85
-0.35
-1.34%		25.70
-0.15
-0.58%		26.30
0.6
2.33%		26.30
0
0%		26.50
0.2
0.76%		 　26.75
0.25
0.94%		26.50
-0.25
-0.93%		26.25
-0.25
-0.94%		25.90
-0.35
-1.33%		25.25
-0.65
-2.51%		 　25.50
0.25
0.99%		25.50
0
0%		 26.11
10 月25.55
0.05
0.2%		25.55
0
0%		25.75
0.2
0.78%		 　25.95
0.2
0.78%		25.95
0
0%		25.80
-0.15
-0.58%		24.15
-1.65
-6.4%		 　　23.10
-1.05
-4.35%		23.00
-0.1
-0.43%		22.75
-0.25
-1.09%		23.40
0.65
2.86%		22.45
-0.95
-4.06%		 　22.80
0.35
1.56%		22.80
0
0%		23.15
0.35
1.54%		23.00
-0.15
-0.65%		22.40
-0.6
-2.61%		 　21.60
-0.8
-3.57%		22.20
0.6
2.78%		22.80
0.6
2.7%		23.25
0.45
1.97%		23.20
-0.05
-0.22%		23.62
11 月 　23.55
0.35
1.51%		23.40
-0.15
-0.64%		24.45
1.05
4.49%		24.00
-0.45
-1.84%		24.10
0.1
0.42%		 　22.95
-1.15
-4.77%		23.00
0.05
0.22%		23.00
0
0%		23.30
0.3
1.3%		23.70
0.4
1.72%		 　23.65
-0.05
-0.21%		23.45
-0.2
-0.85%		23.40
-0.05
-0.21%		23.60
0.2
0.85%		23.80
0.2
0.85%		 　23.80
0
0%		23.65
-0.15
-0.63%		23.65
0
0%		23.45
-0.2
-0.85%		23.30
-0.15
-0.64%		 23.53
12 月23.40
0.1
0.43%		23.45
0.05
0.21%		23.80
0.35
1.49%		23.90
0.1
0.42%		24.00
0.1
0.42%		 　24.25
0.25
1.04%		24.00
-0.25
-1.03%		24.00
0
0%		23.90
-0.1
-0.42%		24.10
0.2
0.84%		 　23.95
-0.15
-0.62%		23.95
0
0%		23.85
-0.1
-0.42%		23.85
0
0%		23.85
0
0%		 　24.70
0.85
3.56%		24.60
-0.1
-0.4%		24.55
-0.05
-0.2%		25.45
0.9
3.67%		25.10
-0.35
-1.38%		25.20
0.1
0.4%		 25.15
-0.05
-0.2%		25.05
-0.1
-0.4%		24.90
-0.15
-0.6%		24.32

說明:最高漲幅:6.98%最低跌幅:-6.46% 最高價:28.70最低價:19.40平均價:24.58,灰色底表示週末,漲147天(60.8)元,跌133天(-49.45)元,平盤34天
7%=2,6%=1,5%=9,4%=9,3%=14,2%=31,1%=48,0%=67,-0%=3,-1%=3,-2%=7,-3%=16,-4%=17,-5%=28,-6%=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
2014-01-02 8249 1476025 699 31901487 21.60 21.85 21.45 21.50 0.00 0% 21.50 18 21.60 3 23.12
2014-01-03 8249 1583370 684 34648566 21.50 22.20 21.50 21.90 0.40 1.86% 21.90 25 21.95 26 23.55
2014-01-06 8249 2339469 946 50120699 22.00 22.05 21.10 21.15 0.75 -3.42% 21.15 13 21.20 4 22.74
2014-01-07 8249 1350561 609 28876797 21.15 21.65 21.00 21.40 0.25 1.18% 21.40 10 21.50 20 23.01
2014-01-08 8249 1159451 606 25098645 21.80 21.95 21.40 21.50 0.10 0.47% 21.50 9 21.60 11 23.12
2014-01-09 8249 3944280 1656 82805418 21.40 21.80 20.10 20.15 1.35 -6.28% 20.10 110 20.15 6 21.67
2014-01-10 8249 2134050 876 42826502 20.15 20.45 19.80 20.05 0.10 -0.5% 20.05 2 20.10 30 21.56
2014-01-13 8249 2038382 774 41620717 20.05 20.65 20.00 20.55 0.50 2.49% 20.50 1 20.55 1 22.10
2014-01-14 8249 623195 285 12657716 20.55 20.55 20.10 20.35 0.20 -0.97% 20.35 3 20.40 7 21.88
2014-01-15 8249 1417966 586 29234609 20.65 20.80 20.40 20.45 0.10 0.49% 20.45 1 20.55 6 21.99
2014-01-16 8249 785665 314 16110296 20.65 20.70 20.30 20.60 0.15 0.73% 20.55 5 20.60 12 22.15
2014-01-17 8249 807313 332 16568871 20.70 20.80 20.25 20.35 0.25 -1.21% 20.35 21 20.50 11 21.88
2014-01-20 8249 785506 307 16115947 20.55 20.70 20.30 20.65 0.30 1.47% 20.60 54 20.65 59 22.20
2014-01-21 8249 3504470 920 74037490 20.80 21.40 20.65 21.05 0.40 1.94% 20.95 6 21.05 9 22.63
2014-01-22 8249 744080 285 15523675 21.10 21.10 20.75 20.80 0.25 -1.19% 20.75 12 20.80 5 22.37
2014-01-23 8249 603947 263 12446006 20.60 20.80 20.50 20.55 0.25 -1.2% 20.55 7 20.60 2 22.10
2014-01-24 8249 759122 344 15339831 20.55 20.55 20.10 20.10 0.45 -2.19% 20.10 38 20.15 10 21.61
2014-01-27 8249 1090002 421 21278690 19.95 19.95 19.35 19.55 0.55 -2.74% 19.55 28 19.60 4 21.02
2014-02-05 8249 590914 264 11381352 19.05 19.40 19.00 19.40 0.15 -0.77% 19.35 11 19.40 2 20.86
2014-02-06 8249 669001 313 13231270 19.80 20.00 19.50 20.00 0.60 3.09% 20.00 59 20.05 1 21.51
2014-02-07 8249 655006 278 13126920 20.30 20.30 19.85 20.05 0.05 0.25% 20.05 2 20.10 10 21.56
2014-02-10 8249 409934 207 8252262 20.40 20.45 20.00 20.05 0.00 0% 20.00 63 20.10 3 21.56
2014-02-11 8249 3869373 1187 82842345 21.45 21.45 21.10 21.45 1.40 6.98% 21.45 528 0.00 0 23.06
2014-02-12 8249 3930858 1473 85712640 21.75 22.00 21.60 21.70 0.25 1.17% 21.65 24 21.70 4 23.33
2014-02-13 8249 3348411 1286 73372760 21.70 22.45 21.15 22.00 0.30 1.38% 21.95 21 22.00 13 23.66
2014-02-14 8249 2466281 994 54771828 22.40 22.65 21.70 21.70 0.30 -1.36% 21.70 2 21.80 1 23.33
2014-02-17 8249 2039723 780 44988696 21.95 22.40 21.75 22.05 0.35 1.61% 22.05 28 22.10 3 23.71
2014-02-18 8249 5617925 2067 127974509 22.20 23.45 22.20 22.60 0.55 2.49% 22.55 24 22.60 8 24.30
2014-02-19 8249 1807312 647 40838485 22.75 22.75 22.40 22.55 0.05 -0.22% 22.55 4 22.60 5 24.25
2014-02-20 8249 2083360 816 46940857 22.60 23.00 22.25 22.30 0.25 -1.11% 22.30 9 22.35 5 23.98
2014-02-21 8249 2037616 816 45671102 22.60 22.80 22.15 22.15 0.15 -0.67% 22.15 4 22.20 11 23.82
2014-02-24 8249 1160622 485 25899217 22.30 22.55 22.10 22.20 0.05 0.23% 22.20 1 22.30 6 23.87
2014-02-25 8249 2893927 1069 65984321 22.40 23.20 22.35 23.00 0.80 3.6% 22.95 61 23.00 47 24.73
2014-02-26 8249 2101763 700 48018937 23.10 23.25 22.60 22.65 0.35 -1.52% 22.65 14 22.70 5 24.35
2014-02-27 8249 1064025 405 24095406 22.80 22.90 22.50 22.60 0.05 -0.22% 22.55 20 22.60 12 24.30
2014-03-03 8249 3844099 1382 89097636 22.60 23.80 22.50 23.70 1.10 4.87% 23.65 1 23.70 10 25.48
2014-03-04 8249 3986689 1496 94364547 23.90 24.15 23.05 23.05 0.65 -2.74% 23.05 8 23.10 1 24.78
2014-03-05 8249 1603794 613 37138779 23.30 23.40 23.00 23.05 0.00 0% 23.05 2 23.10 2 24.78
2014-03-06 8249 1863181 680 43683595 23.25 23.60 23.20 23.35 0.30 1.3% 23.35 27 23.40 16 25.11
2014-03-07 8249 2208138 935 51319224 23.55 23.85 22.50 22.60 0.75 -3.21% 22.60 11 22.65 15 24.30
2014-03-10 8249 1744411 716 40753880 23.00 23.65 23.00 23.25 0.65 2.88% 23.25 4 23.30 8 25.00
2014-03-11 8249 1522147 611 35226295 23.40 23.60 22.80 23.00 0.25 -1.08% 22.95 5 23.00 5 24.73
2014-03-12 8249 6742183 2293 163655550 23.00 24.60 22.95 24.60 1.60 6.96% 24.60 1499 0.00 0 26.45
2014-03-13 8249 5956965 2569 146890832 25.00 25.20 24.00 24.60 0.00 0% 24.55 102 24.60 14 26.45
2014-03-14 8249 3724093 1585 93848084 24.60 25.60 24.50 25.30 0.70 2.85% 25.30 14 25.35 21 27.20
2014-03-17 8249 2321370 1038 58870829 25.45 25.90 24.90 24.90 0.40 -1.58% 24.90 19 25.00 28 26.77
2014-03-18 8249 1507893 666 37488578 25.05 25.25 24.60 24.90 0.00 0% 24.90 3 24.95 9 26.77
2014-03-19 8249 1739315 766 43665188 25.00 25.50 24.70 25.00 0.10 0.4% 25.00 7 25.05 20 26.88
2014-03-20 8249 2480812 911 60194316 24.80 24.80 23.85 23.85 1.15 -4.6% 23.85 29 23.90 20 25.65
2014-03-21 8249 1273731 554 30309598 24.10 24.35 23.10 23.60 0.25 -1.05% 23.60 7 23.65 3 25.38
2014-03-24 8249 1269484 469 29333114 23.45 23.45 22.70 23.30 0.30 -1.27% 23.30 12 23.35 12 25.05
2014-03-25 8249 1059070 479 25250986 23.25 24.20 23.15 24.00 0.70 3% 24.00 2 24.05 3 25.81
2014-03-26 8249 892110 410 21688219 24.15 24.60 23.90 24.30 0.30 1.25% 24.25 21 24.30 11 26.13
2014-03-27 8249 3449264 1443 87591440 24.15 26.00 24.15 25.30 1.00 4.12% 25.30 26 25.35 2 27.20
2014-03-28 8249 2199450 882 55155767 25.30 25.85 24.35 24.60 0.70 -2.77% 24.60 23 24.70 5 26.45
2014-03-31 8249 994322 418 24791400 25.10 25.10 24.70 25.05 0.45 1.83% 25.00 23 25.05 4 26.94
2014-04-01 8249 6218050 2105 162649789 25.05 26.70 25.05 25.95 0.90 3.59% 25.90 14 25.95 18 17.42
2014-04-02 8249 4578989 1835 123468593 26.50 27.55 26.20 27.40 1.45 5.59% 27.35 43 27.40 4 18.39
2014-04-03 8249 6760900 2886 190311471 27.90 28.70 27.50 28.70 1.30 4.74% 28.65 5 28.70 23 19.26
2014-04-07 8249 2625624 1243 73122331 28.00 28.50 27.25 28.05 0.65 -2.26% 28.00 40 28.05 21 18.83
2014-04-08 8249 2270123 1070 61935285 27.80 28.05 26.90 27.30 0.75 -2.67% 27.25 44 27.30 3 18.32
2014-04-09 8249 1959216 931 54641248 27.40 28.25 27.40 28.00 0.70 2.56% 28.00 28 28.05 18 18.79
2014-04-10 8249 4392715 1751 119842290 28.00 28.05 26.85 26.85 1.15 -4.11% 26.85 28 26.90 2 18.02
2014-04-11 8249 2487422 1171 65219546 26.05 26.75 25.80 26.30 0.55 -2.05% 26.30 40 26.35 11 17.65
2014-04-14 8249 1208034 575 31629434 26.50 26.55 25.85 26.05 0.25 -0.95% 26.05 21 26.20 3 17.48
2014-04-15 8249 3164493 1278 86185206 26.40 27.75 26.25 27.35 1.30 4.99% 27.35 8 27.40 16 18.36
2014-04-16 8249 5371512 2117 149340122 27.50 28.50 27.10 27.20 0.15 -0.55% 27.20 7 27.25 5 18.26
2014-04-17 8249 1860360 904 50130870 27.30 27.45 26.60 27.00 0.20 -0.74% 26.95 5 27.00 45 18.12
2014-04-18 8249 1551624 576 41623998 27.00 27.30 26.45 26.70 0.30 -1.11% 26.65 12 26.70 18 17.92
2014-04-21 8249 757460 410 20390059 27.00 27.30 26.70 26.70 0.00 0% 26.70 10 26.80 3 17.92
2014-04-22 8249 2249002 956 61480302 26.80 27.70 26.80 27.50 0.80 3% 27.45 11 27.50 8 18.46
2014-04-23 8249 2534622 916 68948014 27.60 27.70 26.75 26.80 0.70 -2.55% 26.80 24 26.85 21 17.99
2014-04-24 8249 1363130 604 36296917 27.10 27.10 26.20 26.30 0.50 -1.87% 26.30 48 26.35 5 17.65
2014-04-25 8249 2927920 1255 73876879 26.30 26.40 24.50 24.60 1.70 -6.46% 24.60 41 24.65 3 16.51
2014-04-28 8249 1267345 592 31261960 24.00 25.30 24.00 25.20 0.60 2.44% 25.10 20 25.20 67 16.91
2014-04-29 8249 827260 363 21029639 25.20 25.70 25.20 25.35 0.15 0.6% 25.30 41 25.35 2 17.01
2014-04-30 8249 1919500 826 49477099 25.60 26.20 25.25 25.25 0.10 -0.39% 25.25 38 25.30 1 16.95
2014-05-02 8249 2405120 966 62709786 25.45 26.50 25.40 26.45 1.20 4.75% 26.40 3 26.45 28 17.75
2014-05-05 8249 768652 379 20178011 26.45 26.45 26.10 26.25 0.20 -0.76% 26.25 12 26.30 1 17.62
2014-05-06 8249 1366212 573 36265288 26.25 26.85 26.10 26.50 0.25 0.95% 26.45 16 26.50 4 17.79
2014-05-07 8249 728569 330 19131338 26.40 26.75 26.10 26.10 0.40 -1.51% 26.10 44 26.35 8 17.52
2014-05-08 8249 1070486 441 28251005 26.70 26.80 26.10 26.30 0.20 0.77% 26.30 19 26.40 7 17.65
2014-05-09 8249 1246681 525 32209565 26.30 26.50 25.40 25.60 0.70 -2.66% 25.60 19 25.80 33 17.18
2014-05-12 8249 803234 326 20582141 25.80 25.90 25.30 25.45 0.15 -0.59% 25.45 4 25.50 4 17.08
2014-05-13 8249 1241609 511 31209772 25.60 25.75 24.75 24.80 0.65 -2.55% 24.75 20 24.80 7 16.64
2014-05-14 8249 653250 278 16297612 24.90 25.20 24.60 25.00 0.20 0.81% 24.95 16 25.00 12 16.78
2014-05-15 8249 672390 331 17052734 25.10 25.60 25.10 25.50 0.50 2% 25.50 2 25.55 11 12.94
2014-05-16 8249 545445 263 13811458 25.45 25.50 25.15 25.45 0.05 -0.2% 25.45 17 25.50 4 12.92
2014-05-19 8249 843035 409 21530750 25.45 26.00 25.25 25.85 0.40 1.57% 25.85 1 25.90 7 13.12
2014-05-20 8249 1168991 500 30418549 25.85 26.25 25.75 25.75 0.10 -0.39% 25.75 3 25.85 12 13.07
2014-05-21 8249 547210 290 14021684 25.75 25.85 25.45 25.50 0.25 -0.97% 25.50 1 25.60 2 12.94
2014-05-22 8249 1057400 494 27352770 25.60 26.15 25.60 26.10 0.60 2.35% 26.10 18 26.15 13 13.25
2014-05-23 8249 3810843 1569 102297911 26.25 27.20 26.25 26.90 0.80 3.07% 26.85 37 26.90 18 13.65
2014-05-26 8249 1286367 620 34403935 27.10 27.10 26.50 26.55 0.35 -1.3% 26.55 9 26.60 6 13.48
2014-05-27 8249 667905 339 17741701 26.55 26.85 26.35 26.35 0.20 -0.75% 26.35 27 26.40 65 13.38
2014-05-28 8249 869481 407 22940422 26.50 26.75 26.30 26.35 0.00 0% 26.35 6 26.40 11 13.38
2014-05-29 8249 953709 383 25317602 26.50 26.75 26.35 26.45 0.10 0.38% 26.45 14 26.50 16 13.43
2014-05-30 8249 918020 347 24264076 26.75 26.75 26.30 26.40 0.05 -0.19% 26.40 17 26.45 11 13.40
2014-06-03 8249 2131760 831 57342496 26.55 27.35 26.35 27.30 0.90 3.41% 27.30 13 27.35 28 13.86
2014-06-04 8249 3692701 1259 100942957 27.60 27.90 27.00 27.05 0.25 -0.92% 27.05 50 27.10 23 13.73
2014-06-05 8249 1053748 483 28572455 27.10 27.25 26.85 27.20 0.15 0.55% 27.20 10 27.25 10 13.81
2014-06-06 8249 2712250 1079 74794199 27.50 27.90 27.30 27.40 0.20 0.74% 27.35 13 27.40 3 13.91
2014-06-09 8249 3387333 1268 94130687 27.90 28.35 27.50 27.60 0.20 0.73% 27.60 27 27.65 18 14.01
2014-06-10 8249 1252060 493 34412340 27.70 27.80 27.35 27.40 0.20 -0.72% 27.40 55 27.45 27 13.91
2014-06-11 8249 1682639 661 46535625 27.40 27.95 27.40 27.40 0.00 0% 27.40 107 27.45 2 13.91
2014-06-12 8249 949410 461 26011357 27.40 27.60 27.30 27.40 0.00 0% 27.40 21 27.45 30 13.91
2014-06-13 8249 799390 373 21958003 27.40 27.70 27.35 27.40 0.00 0% 27.40 24 27.45 1 13.91
2014-06-16 8249 1890198 796 52532609 27.50 28.15 27.45 27.45 0.05 0.18% 27.45 39 27.60 1 13.93
2014-06-17 8249 984601 405 27057307 27.70 27.75 27.30 27.30 0.15 -0.55% 27.30 89 27.35 10 13.86
2014-06-18 8249 1868620 799 50167960 27.30 27.40 26.40 26.70 0.60 -2.2% 26.70 41 26.75 6 13.55
2014-06-19 8249 642343 295 17195490 26.75 26.95 26.65 26.70 0.00 0% 26.70 40 26.75 40 13.55
2014-06-20 8249 1149220 458 31111455 26.80 27.35 26.70 26.85 0.15 0.56% 26.85 57 27.00 19 13.63
2014-06-23 8249 1354647 575 35697435 26.85 27.00 25.95 25.95 0.90 -3.35% 25.90 24 25.95 17 13.17
2014-06-24 8249 654231 307 17078606 26.00 26.30 26.00 26.05 0.10 0.39% 26.05 53 26.10 1 13.22
2014-06-25 8249 505502 232 13242401 26.15 26.45 26.00 26.15 0.10 0.38% 26.15 6 26.20 10 13.27
2014-06-26 8249 1096500 426 29152399 26.30 26.90 26.30 26.65 0.50 1.91% 26.65 34 26.70 11 13.53
2014-06-27 8249 479356 205 12707612 26.80 26.80 26.40 26.50 0.15 -0.56% 26.50 35 26.55 1 13.45
2014-06-30 8249 563508 272 14975077 26.55 26.65 26.50 26.65 0.15 0.57% 26.60 12 26.65 7 13.53
2014-07-01 8249 651549 297 17375774 26.65 26.90 26.50 26.70 0.05 0.19% 26.70 21 26.75 5 13.55
2014-07-02 8249 1753235 620 46558914 26.80 26.85 26.25 26.40 0.30 -1.12% 26.40 7 26.45 3 13.40
2014-07-03 8249 1570655 603 41848496 26.40 26.80 26.40 26.80 0.40 1.52% 26.75 6 26.80 45 13.60
2014-07-04 8249 1542093 686 39745724 25.80 26.00 25.50 25.70 0.00 -4.1% 25.70 57 25.75 1 13.05
2014-07-07 8249 695173 269 17854272 25.70 25.90 25.50 25.60 0.10 -0.39% 25.60 28 25.65 3 12.99
2014-07-08 8249 389849 191 10008673 25.60 25.75 25.60 25.65 0.05 0.2% 25.60 49 25.65 5 13.02
2014-07-09 8249 713050 310 18140921 25.80 25.80 25.35 25.35 0.30 -1.17% 25.35 56 25.40 4 12.87
2014-07-10 8249 1197701 434 30958264 25.35 26.20 25.35 26.20 0.85 3.35% 26.15 42 26.20 37 13.30
2014-07-11 8249 3362140 1307 87519553 26.35 26.75 25.30 25.45 0.75 -2.86% 25.45 192 25.50 4 12.92
2014-07-14 8249 594330 290 15184477 25.40 25.75 25.40 25.50 0.05 0.2% 25.45 41 25.50 4 12.94
2014-07-15 8249 567068 273 14527675 25.65 25.80 25.45 25.45 0.05 -0.2% 25.45 83 25.50 3 12.92
2014-07-16 8249 503231 219 12837865 25.50 25.70 25.40 25.40 0.05 -0.2% 25.40 62 25.45 1 12.89
2014-07-17 8249 480601 219 12243571 25.40 25.60 25.40 25.40 0.00 0% 25.40 4 25.45 3 12.89
2014-07-18 8249 398189 160 10166135 25.40 25.65 25.30 25.55 0.15 0.59% 25.55 20 25.60 13 12.97
2014-07-21 8249 652602 329 16887659 25.90 26.05 25.70 25.85 0.30 1.17% 25.85 14 25.95 12 13.12
2014-07-22 8249 456202 232 11815919 26.00 26.05 25.80 25.80 0.05 -0.19% 25.80 2 25.85 4 13.10
2014-07-24 8249 418533 214 10822410 25.90 25.95 25.70 25.80 0.00 0% 25.80 8 25.85 9 13.10
2014-07-25 8249 553367 298 14341374 25.90 26.15 25.75 25.80 0.00 0% 25.80 141 25.90 20 13.10
2014-07-28 8249 1098378 597 28575982 25.85 26.30 25.80 25.90 0.10 0.39% 25.90 15 26.00 13 13.15
2014-07-29 8249 1100713 494 28159213 25.95 26.15 25.20 25.45 0.45 -1.74% 25.45 25 25.50 7 12.92
2014-07-30 8249 278230 163 7097130 25.50 25.60 25.40 25.60 0.15 0.59% 25.55 2 25.60 1 12.99
2014-07-31 8249 324785 165 8286459 25.60 25.65 25.40 25.60 0.00 0% 25.60 97 25.65 11 12.99
2014-08-01 8249 303481 161 7683836 25.20 25.45 25.10 25.40 0.20 -0.78% 25.40 36 25.45 25 12.89
2014-08-04 8249 349955 170 8970494 25.25 25.90 25.25 25.80 0.40 1.57% 25.75 10 25.80 30 13.10
2014-08-05 8249 310140 163 7935868 25.60 25.80 25.40 25.40 0.40 -1.55% 25.40 10 25.50 18 12.89
2014-08-06 8249 1020523 442 25421425 25.30 25.45 24.50 24.90 0.50 -1.97% 24.85 25 24.90 22 12.64
2014-08-07 8249 619030 262 15220850 24.90 24.90 24.40 24.45 0.45 -1.81% 24.45 4 24.50 11 12.41
2014-08-08 8249 793931 321 19107696 24.35 24.45 23.90 24.00 0.45 -1.84% 24.00 74 24.10 9 12.18
2014-08-11 8249 854080 381 21304050 24.60 25.20 24.60 24.95 0.95 3.96% 24.90 45 24.95 2 12.66
2014-08-12 8249 577500 246 14335700 24.95 25.05 24.60 24.60 0.35 -1.4% 24.60 28 24.65 5 12.49
2014-08-13 8249 468674 302 11590482 24.70 24.90 24.60 24.85 0.25 1.02% 24.80 15 24.85 11 12.61
2014-08-14 8249 657210 316 16422091 24.95 25.15 24.80 25.10 0.25 1.01% 25.05 1 25.10 36 12.74
2014-08-15 8249 565824 309 14217906 25.15 25.25 25.00 25.05 0.05 -0.2% 25.05 9 25.15 12 10.53
2014-08-18 8249 486020 223 12179295 25.10 25.25 24.85 25.00 0.05 -0.2% 25.00 1 25.05 6 10.50
2014-08-19 8249 461210 193 11552059 25.20 25.20 24.95 24.95 0.05 -0.2% 24.95 59 25.00 31 10.48
2014-08-20 8249 182251 108 4556211 25.00 25.15 24.90 24.95 0.00 0% 24.95 14 25.00 25 10.48
2014-08-21 8249 403010 179 10073400 24.95 25.20 24.75 25.10 0.15 0.6% 25.10 18 25.15 99 10.55
2014-08-22 8249 626242 295 15912105 25.10 25.55 25.10 25.40 0.30 1.2% 25.40 6 25.45 2 10.67
2014-08-25 8249 504002 244 12829050 25.40 25.65 25.25 25.65 0.25 0.98% 25.60 22 25.65 49 10.78
2014-08-26 8249 680090 248 17495353 25.70 25.85 25.55 25.75 0.10 0.39% 25.75 3 25.80 26 10.82
2014-08-27 8249 516220 240 13330741 25.85 25.95 25.75 25.75 0.00 0% 25.75 2 25.80 2 10.82
2014-08-28 8249 521989 237 13421056 25.90 25.90 25.45 25.45 0.30 -1.17% 25.45 57 25.50 1 10.69
2014-08-29 8249 423313 231 10899242 25.40 25.95 25.40 25.70 0.25 0.98% 25.70 5 25.75 14 10.80
2014-09-01 8249 1552749 660 40722295 25.90 26.50 25.80 26.20 0.50 1.95% 26.20 9 26.25 3 11.01
2014-09-02 8249 564102 247 14686292 26.20 26.20 25.90 26.10 0.10 -0.38% 26.05 1 26.10 16 10.97
2014-09-03 8249 298010 167 7749753 26.20 26.20 25.90 25.90 0.20 -0.77% 25.90 4 25.95 6 10.88
2014-09-04 8249 497270 287 12998570 25.90 26.40 25.90 26.00 0.10 0.39% 26.00 36 26.05 1 10.92
2014-09-05 8249 409172 234 10709473 26.30 26.30 26.05 26.30 0.30 1.15% 26.20 24 26.30 22 11.05
2014-09-09 8249 1243450 522 33208656 26.40 26.95 26.40 26.50 0.20 0.76% 26.45 23 26.50 5 11.13
2014-09-10 8249 785549 373 20799218 26.50 26.75 26.25 26.60 0.10 0.38% 26.60 20 26.65 12 11.18
2014-09-11 8249 1624322 656 43651981 26.80 27.10 26.60 26.60 0.00 0% 26.55 12 26.60 2 11.18
2014-09-12 8249 684054 340 17947660 26.60 26.60 26.05 26.20 0.40 -1.5% 26.20 35 26.25 1 11.01
2014-09-15 8249 384110 163 9962110 26.05 26.20 25.85 25.85 0.35 -1.34% 25.85 6 25.95 1 10.86
2014-09-16 8249 403001 169 10449176 25.85 26.15 25.70 25.70 0.15 -0.58% 25.70 63 25.85 8 10.80
2014-09-17 8249 971521 464 25664205 25.90 26.85 25.75 26.30 0.60 2.33% 26.25 8 26.30 6 11.05
2014-09-18 8249 537180 255 14086940 26.20 26.50 26.00 26.30 0.00 0% 26.25 20 26.30 33 11.05
2014-09-19 8249 726070 384 19190750 26.35 26.65 26.20 26.50 0.20 0.76% 26.45 21 26.50 38 11.13
2014-09-22 8249 1123096 436 29936001 26.50 26.90 26.25 26.75 0.25 0.94% 26.75 6 26.80 47 11.24
2014-09-23 8249 2542450 754 68305696 26.75 27.10 26.45 26.50 0.25 -0.93% 26.50 11 26.55 10 11.13
2014-09-24 8249 928152 408 24378078 26.50 26.60 26.10 26.25 0.25 -0.94% 26.25 6 26.30 12 11.03
2014-09-25 8249 887090 369 23128865 26.45 26.45 25.60 25.90 0.35 -1.33% 25.85 1 25.90 16 10.88
2014-09-26 8249 846308 384 21386203 25.45 25.60 24.80 25.25 0.65 -2.51% 25.25 50 25.35 4 10.61
2014-09-29 8249 514030 218 13172063 26.40 26.40 25.35 25.50 0.25 0.99% 25.50 9 25.55 4 10.71
2014-09-30 8249 354021 193 9001433 25.35 25.65 25.20 25.50 0.00 0% 25.45 9 25.50 7 10.71
2014-10-01 8249 199002 128 5094500 25.50 25.70 25.45 25.55 0.05 0.2% 25.55 17 25.60 1 10.74
2014-10-02 8249 180570 121 4601308 25.50 25.65 25.30 25.55 0.00 0% 25.50 49 25.60 10 10.74
2014-10-03 8249 340086 182 8736657 25.75 25.75 25.60 25.75 0.20 0.78% 25.70 17 25.75 3 10.82
2014-10-06 8249 293257 175 7593313 25.90 26.05 25.75 25.95 0.20 0.78% 25.95 10 26.00 1 10.90
2014-10-07 8249 780002 350 20352852 26.00 26.30 25.70 25.95 0.00 0% 25.95 3 26.05 2 10.90
2014-10-08 8249 632813 257 16459651 25.90 26.25 25.70 25.80 0.15 -0.58% 25.80 6 25.85 2 10.84
2014-10-09 8249 2804020 1140 69163784 25.50 25.50 24.05 24.15 1.65 -6.4% 24.15 34 24.20 1 10.15
2014-10-13 8249 1452031 649 33482674 23.50 23.70 22.50 23.10 1.05 -4.35% 23.00 41 23.10 7 9.71
2014-10-14 8249 570200 260 13141218 23.10 23.50 22.85 23.00 0.10 -0.43% 23.00 16 23.05 54 9.66
2014-10-15 8249 386020 236 8860451 23.05 23.20 22.70 22.75 0.25 -1.09% 22.70 49 22.90 18 9.56
2014-10-16 8249 883009 406 20232007 22.50 23.40 21.80 23.40 0.65 2.86% 23.30 1 23.40 1 9.83
2014-10-17 8249 703006 360 16045038 23.40 23.40 22.40 22.45 0.95 -4.06% 22.45 12 22.50 5 9.43
2014-10-20 8249 318224 189 7246351 22.65 22.90 22.65 22.80 0.35 1.56% 22.80 4 22.90 23 9.58
2014-10-21 8249 149106 98 3385567 22.80 22.80 22.60 22.80 0.00 0% 22.80 6 22.85 6 9.58
2014-10-22 8249 635210 286 14748539 23.00 23.40 23.00 23.15 0.35 1.54% 23.15 7 23.25 6 9.73
2014-10-23 8249 322012 129 7427226 22.85 23.30 22.85 23.00 0.15 -0.65% 22.95 1 23.10 29 9.66
2014-10-24 8249 484030 275 10938040 23.10 23.10 22.30 22.40 0.60 -2.61% 22.40 9 22.55 3 9.41
2014-10-27 8249 783570 381 17123978 22.50 22.60 21.40 21.60 0.80 -3.57% 21.60 18 21.65 3 9.08
2014-10-28 8249 436481 207 9598429 21.80 22.20 21.80 22.20 0.60 2.78% 22.10 2 22.20 22 9.33
2014-10-29 8249 507006 262 11535132 22.40 22.95 22.30 22.80 0.60 2.7% 22.80 20 22.85 13 9.58
2014-10-30 8249 634211 312 14732355 22.85 23.40 22.85 23.25 0.45 1.97% 23.20 19 23.25 12 9.77
2014-10-31 8249 364627 190 8467394 23.40 23.45 23.00 23.20 0.05 -0.22% 23.20 10 23.25 1 9.75
2014-11-03 8249 1007191 451 23718026 23.50 23.70 23.35 23.55 0.35 1.51% 23.50 2 23.55 3 9.89
2014-11-04 8249 255160 138 5990724 23.70 23.70 23.40 23.40 0.15 -0.64% 23.40 7 23.50 6 9.83
2014-11-05 8249 925728 382 22006437 23.40 24.45 23.35 24.45 1.05 4.49% 24.40 11 24.45 15 10.27
2014-11-06 8249 3299783 1314 81415417 24.95 25.20 23.95 24.00 0.45 -1.84% 23.95 32 24.00 96 10.08
2014-11-07 8249 811502 388 19533450 24.30 24.30 23.85 24.10 0.10 0.42% 24.10 20 24.15 11 10.13
2014-11-10 8249 2475040 980 57022820 23.40 23.60 22.70 22.95 1.15 -4.77% 22.90 137 22.95 11 9.64
2014-11-11 8249 515092 215 11885066 23.00 23.20 22.95 23.00 0.05 0.22% 23.00 55 23.05 2 9.66
2014-11-12 8249 290120 222 6695710 23.00 23.15 22.95 23.00 0.00 0% 23.00 80 23.05 10 9.66
2014-11-13 8249 503000 255 11671050 23.05 23.30 23.05 23.30 0.30 1.3% 23.30 8 23.35 26 9.79
2014-11-14 8249 1157051 572 27440407 23.50 23.85 23.50 23.70 0.40 1.72% 23.65 44 23.70 10 8.84
2014-11-17 8249 713030 321 16979006 23.90 23.95 23.65 23.65 0.05 -0.21% 23.65 8 23.75 3 8.82
2014-11-18 8249 400160 211 9406655 23.75 23.85 23.20 23.45 0.20 -0.85% 23.45 7 23.50 20 8.75
2014-11-19 8249 189000 114 4437250 23.50 23.60 23.40 23.40 0.05 -0.21% 23.35 8 23.45 1 8.73
2014-11-20 8249 431010 198 10227490 23.60 23.95 23.50 23.60 0.20 0.85% 23.60 8 23.70 1 8.81
2014-11-21 8249 305099 226 7268495 23.70 23.90 23.70 23.80 0.20 0.85% 23.80 1 23.90 13 8.88
2014-11-24 8249 713793 270 17091561 24.00 24.15 23.80 23.80 0.00 0% 23.75 19 23.80 1 8.88
2014-11-25 8249 262323 165 6243377 23.80 23.95 23.65 23.65 0.15 -0.63% 23.65 14 23.75 3 8.82
2014-11-26 8249 221653 150 5253970 23.65 23.80 23.60 23.65 0.00 0% 23.65 8 23.70 10 8.82
2014-11-27 8249 403090 201 9506314 23.70 23.85 23.45 23.45 0.20 -0.85% 23.45 5 23.50 2 8.75
2014-11-28 8249 395039 160 9238806 23.45 23.50 23.25 23.30 0.15 -0.64% 23.30 11 23.45 38 8.69
2014-12-01 8249 459441 188 10642122 23.00 23.60 22.60 23.40 0.10 0.43% 23.30 10 23.40 1 8.73
2014-12-02 8249 299143 164 7020751 23.45 23.55 23.30 23.45 0.05 0.21% 23.45 1 23.55 14 8.75
2014-12-03 8249 764151 318 18251182 23.50 24.10 23.50 23.80 0.35 1.49% 23.80 42 23.85 46 8.88
2014-12-04 8249 456540 189 10924556 24.00 24.05 23.85 23.90 0.10 0.42% 23.90 5 23.95 23 8.92
2014-12-05 8249 551406 294 13276563 23.90 24.25 23.90 24.00 0.10 0.42% 24.00 8 24.05 15 8.96
2014-12-08 8249 636661 303 15452928 24.15 24.40 24.10 24.25 0.25 1.04% 24.25 25 24.30 54 9.05
2014-12-09 8249 513938 219 12308422 24.40 24.40 23.85 24.00 0.25 -1.03% 23.95 22 24.00 24 8.96
2014-12-10 8249 245205 151 5861954 23.80 24.05 23.80 24.00 0.00 0% 23.95 1 24.00 7 8.96
2014-12-11 8249 261041 117 6233974 23.80 24.00 23.75 23.90 0.10 -0.42% 23.85 39 23.90 24 8.92
2014-12-12 8249 557579 314 14771719 26.50 26.60 26.35 24.10 0.30 0.84% 26.50 8 26.55 7 13.62
2014-12-15 8249 250358 129 5979963 24.00 24.00 23.75 23.95 0.15 -0.62% 23.90 26 23.95 2 8.94
2014-12-16 8249 411110 220 9859182 23.95 24.10 23.90 23.95 0.00 0% 23.95 4 24.00 2 8.94
2014-12-17 8249 529207 224 12689681 24.10 24.20 23.80 23.85 0.10 -0.42% 23.85 6 23.90 8 8.90
2014-12-18 8249 504097 215 12052682 23.95 24.15 23.80 23.85 0.00 0% 23.85 16 23.90 5 8.90
2014-12-19 8249 481381 244 11539119 24.00 24.10 23.80 23.85 0.00 0% 23.85 8 23.90 11 8.90
2014-12-22 8249 1366794 618 33420415 23.90 24.75 23.90 24.70 0.85 3.56% 24.70 2 24.75 37 9.22
2014-12-23 8249 703330 342 17349412 24.95 24.95 24.40 24.60 0.10 -0.4% 24.60 5 24.65 19 9.18
2014-12-24 8249 329291 184 8090512 24.60 24.65 24.50 24.55 0.05 -0.2% 24.50 36 24.60 50 9.16
2014-12-25 8249 1857567 789 46544632 24.50 25.45 24.45 25.45 0.90 3.67% 25.40 6 25.45 96 9.50
2014-12-26 8249 1397050 632 35195158 25.40 25.40 25.00 25.10 0.35 -1.38% 25.10 20 25.15 14 9.37
2014-12-27 8249 441035 238 11144177 25.20 25.40 25.20 25.20 0.10 0.4% 25.20 18 25.25 1 9.40
2014-12-29 8249 490214 245 12378450 25.30 25.35 25.15 25.15 0.05 -0.2% 25.15 25 25.20 1 9.38
2014-12-30 8249 412592 203 10362364 25.30 25.35 24.95 25.05 0.10 -0.4% 25.05 2 25.10 16 9.35
2014-12-31 8249 413064 199 10303434 25.05 25.10 24.85 24.90 0.15 -0.6% 24.90 22 24.95 1 9.29