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　　　　25.30
0
0%		25.00
-0.3
-1.19%		25.20
0.2
0.8%		25.40
0.2
0.79%		24.40
-1
-3.94%		 　24.45
0.05
0.2%		24.50
0.05
0.2%		24.45
-0.05
-0.2%		24.50
0.05
0.2%		 　　24.10
-0.4
-1.63%		24.20
0.1
0.41%		24.35
0.15
0.62%		24.40
0.05
0.21%		24.50
0.1
0.41%		 　24.35
-0.15
-0.61%		24.50
0.15
0.62%		24.50
0
0%		 24.45
-0.05
-0.2%		 24.55
2 月　24.65
0.2
0.82%		24.55
-0.1
-0.41%		24.60
0.05
0.2%		24.80
0.2
0.81%		24.55
-0.25
-1.01%		 　24.55
0
0%		24.55
0
0%		25.40
0.85
3.46%		25.50
0.1
0.39%		25.35
-0.15
-0.59%		 　　　　　　　　　25.70
0.35
1.38%		26.00
0.3
1.17%		25.90
-0.1
-0.38%		 25.26
3 月　25.75
-0.15
-0.58%		25.80
0.05
0.19%		26.00
0.2
0.78%		26.00
0
0%		26.20
0.2
0.77%		 　25.30
-0.9
-3.44%		25.50
0.2
0.79%		25.40
-0.1
-0.39%		25.90
0.5
1.97%		25.90
0
0%		 　26.45
0.55
2.12%		26.15
-0.3
-1.13%		26.05
-0.1
-0.38%		26.35
0.3
1.15%		26.35
0
0%		 　26.35
0
0%		26.50
0.15
0.57%		26.10
-0.4
-1.51%		25.95
-0.15
-0.57%		25.80
-0.15
-0.58%		 　26.20
0.4
1.55%		26.80
0.6
2.29%		26.04
4 月26.30
-0.5
-1.87%		26.30
0
0%		 　　　26.30
0
0%		26.50
0.2
0.76%		26.30
-0.2
-0.75%		26.20
-0.1
-0.38%		 　26.35
0.15
0.57%		26.65
0.3
1.14%		26.30
-0.35
-1.31%		26.30
0
0%		26.20
-0.1
-0.38%		 　26.00
-0.2
-0.76%		25.75
-0.25
-0.96%		25.70
-0.05
-0.19%		25.70
0
0%		25.75
0.05
0.19%		 　26.00
0.25
0.97%		25.80
-0.2
-0.77%		25.65
-0.15
-0.58%		25.90
0.25
0.97%		 26.1
5 月　　　25.80
-0.1
-0.39%		25.70
-0.1
-0.39%		25.60
-0.1
-0.39%		25.70
0.1
0.39%		26.25
0.55
2.14%		 　25.25
-1
-3.81%		24.95
-0.3
-1.19%		25.35
0.4
1.6%		25.10
-0.25
-0.99%		25.25
0.15
0.6%		 　24.80
-0.45
-1.78%		24.90
0.1
0.4%		24.95
0.05
0.2%		25.35
0.4
1.6%		25.25
-0.1
-0.39%		 　25.05
-0.2
-0.79%		24.95
-0.1
-0.4%		25.10
0.15
0.6%		25.35
0.25
1%		25.30
-0.05
-0.2%		 25.24
6 月24.95
-0.35
-1.38%		24.95
0
0%		24.90
-0.05
-0.2%		24.40
-0.5
-2.01%		24.00
-0.4
-1.64%		 　23.90
-0.1
-0.42%		22.75
-1.15
-4.81%		22.95
0.2
0.88%		22.85
-0.1
-0.44%		22.90
0.05
0.22%		 　22.75
-0.15
-0.66%		22.25
-0.5
-2.2%		22.60
0.35
1.57%		22.90
0.3
1.33%		 　　23.30
0.4
1.75%		23.25
-0.05
-0.21%		23.30
0.05
0.22%		23.90
0.6
2.58%		23.70
-0.2
-0.84%		 　23.25
-0.45
-1.9%		23.40
0.15
0.65%		 23.46
7 月23.50
0.1
0.43%		23.60
0.1
0.43%		23.65
0.05
0.21%		 　23.45
-0.2
-0.85%		23.45
0
0%		22.70
-0.75
-3.2%		22.20
-0.5
-2.2%		 　　22.60
0.4
1.8%		22.35
-0.25
-1.11%		22.35
0
0%		22.30
-0.05
-0.22%		22.20
-0.1
-0.45%		 　22.30
0.1
0.45%		19.95
-2.35
-10.54%		19.40
-0.55
-2.76%		19.25
-0.15
-0.77%		19.20
-0.05
-0.26%		 　19.00
-0.2
-1.04%		18.90
-0.1
-0.53%		18.70
-0.2
-1.06%		18.70
0
0%		18.80
0.1
0.53%		21.38
8 月 　18.30
-0.5
-2.66%		17.20
-1.1
-6.01%		17.50
0.3
1.74%		17.35
-0.15
-0.86%		17.70
0.35
2.02%		 　18.75
1.05
5.93%		19.05
0.3
1.6%		19.65
0.6
3.15%		19.85
0.2
1.02%		20.15
0.3
1.51%		 　20.40
0.25
1.24%		20.20
-0.2
-0.98%		19.70
-0.5
-2.48%		20.25
0.55
2.79%		19.80
-0.45
-2.22%		 　18.55
-1.25
-6.31%		19.25
0.7
3.77%		19.60
0.35
1.82%		20.15
0.55
2.81%		20.20
0.05
0.25%		 20.15
-0.05
-0.25%		19.26
9 月20.20
0.05
0.25%		20.10
-0.1
-0.5%		20.70
0.6
2.99%		20.35
-0.35
-1.69%		 　20.30
-0.05
-0.25%		20.45
0.15
0.74%		21.45
1
4.89%		20.95
-0.5
-2.33%		20.95
0
0%		 　21.20
0.25
1.19%		21.45
0.25
1.18%		22.30
0.85
3.96%		22.30
0
0%		22.45
0.15
0.67%		 　22.15
-0.3
-1.34%		22.80
0.65
2.93%		22.90
0.1
0.44%		22.10
-0.8
-3.49%		22.05
-0.05
-0.23%		 　　　21.95
-0.1
-0.45%		 21.49
10 月22.50
0.55
2.51%		22.60
0.1
0.44%		 　22.60
0
0%		23.05
0.45
1.99%		22.95
-0.1
-0.43%		22.90
-0.05
-0.22%		 　　22.85
-0.05
-0.22%		22.85
0
0%		22.95
0.1
0.44%		23.05
0.1
0.44%		22.70
-0.35
-1.52%		 　22.80
0.1
0.44%		22.70
-0.1
-0.44%		22.70
0
0%		22.70
0
0%		22.90
0.2
0.88%		 　23.50
0.6
2.62%		23.30
-0.2
-0.85%		23.65
0.35
1.5%		23.50
-0.15
-0.63%		23.05
-0.45
-1.91%		 22.95
11 月　23.15
0.1
0.43%		23.15
0
0%		23.50
0.35
1.51%		23.50
0
0%		23.25
-0.25
-1.06%		 　23.20
-0.05
-0.22%		22.70
-0.5
-2.16%		22.85
0.15
0.66%		22.35
-0.5
-2.19%		22.75
0.4
1.79%		 　22.70
-0.05
-0.22%		23.00
0.3
1.32%		23.15
0.15
0.65%		23.20
0.05
0.22%		23.25
0.05
0.22%		 　23.25
0
0%		22.90
-0.35
-1.51%		22.65
-0.25
-1.09%		22.70
0.05
0.22%		22.70
0
0%		 　22.60
-0.1
-0.44%		 22.97
12 月22.85
0.25
1.11%		22.95
0.1
0.44%		23.40
0.45
1.96%		23.40
0
0%		 　25.70
2.3
9.83%		23.80
-1.9
-7.39%		22.70
-1.1
-4.62%		22.70
0
0%		21.60
-1.1
-4.85%		 　21.20
-0.4
-1.85%		21.50
0.3
1.42%		21.65
0.15
0.7%		21.85
0.2
0.92%		21.75
-0.1
-0.46%		 　21.95
0.2
0.92%		22.00
0.05
0.23%		22.00
0
0%		21.85
-0.15
-0.68%		22.05
0.2
0.92%		 　22.10
0.05
0.23%		22.00
-0.1
-0.45%		21.90
-0.1
-0.45%		21.95
0.05
0.23%		22.44

說明:最高漲幅:9.83%最低跌幅:-10.54% 最高價:26.80最低價:17.20平均價:23.35,灰色底表示週末,漲131天(39.3)元,跌137天(-42.95)元,平盤34天
10%=2,6%=2,5%=1,4%=2,3%=11,2%=24,1%=49,0%=74,-0%=1,-1%=1,-2%=3,-3%=3,-4%=3,-5%=7,-6%=23,-7%=47,-8%=49,

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
2015-01-05 8249 543300 266 13615103 25.05 25.30 24.75 25.30 0.40 0% 25.25 13 25.30 33 9.44
2015-01-06 8249 718440 276 17952773 25.15 25.15 24.90 25.00 0.30 -1.19% 25.00 42 25.05 1 9.33
2015-01-07 8249 648976 340 16262306 25.00 25.25 24.85 25.20 0.20 0.8% 25.15 5 25.20 5 9.40
2015-01-08 8249 990034 393 25229206 25.20 25.70 25.20 25.40 0.20 0.79% 25.35 14 25.40 7 9.48
2015-01-09 8249 2028412 874 49748958 24.40 24.75 24.30 24.40 1.00 -3.94% 24.40 29 24.50 40 9.10
2015-01-12 8249 705010 263 17149493 24.40 24.55 24.15 24.45 0.05 0.2% 24.40 30 24.45 5 9.12
2015-01-13 8249 327413 167 8017613 24.40 24.65 24.30 24.50 0.05 0.2% 24.45 10 24.55 9 9.14
2015-01-14 8249 257044 148 6292020 24.60 24.65 24.40 24.45 0.05 -0.2% 24.45 17 24.50 2 9.12
2015-01-15 8249 284207 176 6976207 24.55 24.65 24.45 24.50 0.05 0.2% 24.50 3 24.55 2 9.14
2015-01-19 8249 355007 174 8586825 24.40 24.50 24.05 24.10 0.10 -1.63% 24.10 4 24.15 1 8.99
2015-01-20 8249 294575 175 7126275 24.50 24.50 24.10 24.20 0.10 0.41% 24.20 12 24.35 8 9.03
2015-01-21 8249 236121 124 5734344 24.25 24.35 24.20 24.35 0.15 0.62% 24.30 45 24.35 22 9.09
2015-01-22 8249 321040 138 7864628 24.35 24.65 24.35 24.40 0.05 0.21% 24.40 45 24.45 1 9.10
2015-01-23 8249 311537 157 7632853 24.60 24.65 24.40 24.50 0.10 0.41% 24.40 11 24.50 17 9.14
2015-01-26 8249 180753 116 4404269 24.50 24.50 24.30 24.35 0.15 -0.61% 24.35 6 24.40 12 9.09
2015-01-27 8249 283287 138 6929600 24.50 24.55 24.40 24.50 0.15 0.62% 24.45 3 24.50 32 9.14
2015-01-28 8249 181706 101 4451343 24.50 24.60 24.35 24.50 0.00 0% 24.45 9 24.50 1 9.14
2015-01-30 8249 196931 91 4804497 24.35 24.55 24.35 24.45 0.00 -0.2% 24.40 5 24.45 3 9.12
2015-02-02 8249 769300 407 19036956 24.55 24.90 24.50 24.65 0.20 0.82% 24.65 29 24.70 1 9.20
2015-02-03 8249 247490 163 6104000 24.85 24.85 24.55 24.55 0.10 -0.41% 24.55 17 24.60 8 9.16
2015-02-04 8249 271010 152 6677543 24.85 24.85 24.55 24.60 0.05 0.2% 24.60 6 24.65 15 9.18
2015-02-05 8249 431010 223 10651295 24.60 24.80 24.50 24.80 0.20 0.81% 24.75 3 24.80 85 9.25
2015-02-06 8249 329014 199 8107840 24.80 24.80 24.55 24.55 0.25 -1.01% 24.55 3 24.70 10 9.16
2015-02-09 8249 250320 113 6143169 24.60 24.65 24.40 24.55 0.00 0% 24.55 22 24.60 18 9.16
2015-02-10 8249 325604 204 7991185 24.70 24.70 24.45 24.55 0.00 0% 24.50 14 24.55 5 9.16
2015-02-11 8249 2624404 1353 66383874 25.05 25.50 25.00 25.40 0.85 3.46% 25.40 110 25.45 27 9.48
2015-02-12 8249 1804393 819 45985516 25.40 25.75 25.20 25.50 0.10 0.39% 25.50 18 25.55 1 9.51
2015-02-13 8249 965623 370 24611397 25.70 25.75 25.35 25.35 0.15 -0.59% 25.35 3 25.40 18 9.46
2015-02-24 8249 952854 510 24436245 25.80 25.80 25.35 25.70 0.35 1.38% 25.65 20 25.70 11 9.59
2015-02-25 8249 1091126 505 28306326 25.80 26.20 25.70 26.00 0.30 1.17% 25.95 106 26.00 57 9.70
2015-02-26 8249 1090200 437 28264211 26.15 26.20 25.65 25.90 0.10 -0.38% 25.85 41 25.90 3 9.66
2015-03-02 8249 705026 305 18220400 26.00 26.10 25.75 25.75 0.15 -0.58% 25.75 50 25.80 60 9.61
2015-03-03 8249 711250 288 18341533 25.85 26.05 25.65 25.80 0.05 0.19% 25.80 35 25.85 8 9.63
2015-03-04 8249 1073452 502 27912316 25.65 26.30 25.65 26.00 0.20 0.78% 26.00 2 26.05 24 9.70
2015-03-05 8249 852487 340 22240378 26.00 26.25 25.90 26.00 0.00 0% 26.00 5 26.05 15 9.70
2015-03-06 8249 1011261 486 26320272 26.00 26.30 25.75 26.20 0.20 0.77% 26.15 5 26.20 39 9.78
2015-03-09 8249 1718230 742 43708526 25.60 25.70 25.25 25.30 0.90 -3.44% 25.30 44 25.35 37 9.44
2015-03-10 8249 572547 277 14524692 25.30 25.50 25.25 25.50 0.20 0.79% 25.45 1 25.50 37 9.51
2015-03-11 8249 380060 268 9635712 25.30 25.45 25.25 25.40 0.10 -0.39% 25.40 1 25.45 12 9.48
2015-03-12 8249 1168400 563 30203942 25.50 26.10 25.50 25.90 0.50 1.97% 25.90 41 25.95 12 9.66
2015-03-13 8249 516706 258 13402255 26.00 26.15 25.80 25.90 0.00 0% 25.90 5 26.00 39 9.66
2015-03-16 8249 1816734 877 47809269 26.05 26.60 26.05 26.45 0.55 2.12% 26.45 7 26.50 65 9.87
2015-03-17 8249 923374 438 24236909 26.55 26.55 26.05 26.15 0.30 -1.13% 26.15 1 26.20 7 9.76
2015-03-18 8249 602130 333 15776991 26.05 26.35 26.05 26.05 0.10 -0.38% 26.05 26 26.20 9 9.72
2015-03-19 8249 1279194 398 33573545 26.30 26.40 26.10 26.35 0.30 1.15% 26.30 61 26.35 26 9.83
2015-03-20 8249 1443342 565 37897006 26.50 26.50 25.95 26.35 0.00 0% 26.30 18 26.35 12 9.83
2015-03-23 8249 746781 389 19785228 26.50 26.65 26.35 26.35 0.00 0% 26.35 27 26.45 4 9.83
2015-03-24 8249 1399368 575 36848407 26.50 26.55 26.05 26.50 0.15 0.57% 26.50 21 26.55 16 9.89
2015-03-25 8249 729532 413 19120606 26.50 26.50 26.05 26.10 0.40 -1.51% 26.10 25 26.20 3 9.74
2015-03-26 8249 708212 451 18369151 25.90 26.10 25.70 25.95 0.15 -0.57% 25.95 5 26.00 18 9.68
2015-03-27 8249 601231 352 15546202 25.90 26.20 25.70 25.80 0.15 -0.58% 25.80 9 25.90 3 9.63
2015-03-30 8249 682055 366 17677884 25.80 26.20 25.70 26.20 0.40 1.55% 26.10 11 26.20 51 9.78
2015-03-31 8249 2084388 790 55237236 26.30 26.90 26.10 26.80 0.60 2.29% 26.75 28 26.80 39 11.03
2015-04-01 8249 1835866 900 48441418 26.80 26.80 26.25 26.30 0.50 -1.87% 26.30 33 26.40 9 10.82
2015-04-02 8249 979540 449 25883939 26.50 26.60 26.30 26.30 0.00 0% 26.30 20 26.35 2 10.82
2015-04-07 8249 450140 325 11834474 26.40 26.40 26.20 26.30 0.00 0% 26.30 19 26.35 11 10.82
2015-04-08 8249 621818 387 16460264 26.50 26.55 26.40 26.50 0.20 0.76% 26.45 18 26.50 24 10.91
2015-04-09 8249 1070530 492 28358579 26.60 26.65 26.25 26.30 0.20 -0.75% 26.30 42 26.35 5 10.82
2015-04-10 8249 588006 341 15482356 26.55 26.55 26.15 26.20 0.10 -0.38% 26.20 28 26.30 2 10.78
2015-04-13 8249 458744 265 12100831 26.30 26.50 26.25 26.35 0.15 0.57% 26.35 28 26.40 5 10.84
2015-04-14 8249 1702778 1261 45456186 26.40 26.80 26.40 26.65 0.30 1.14% 26.65 22 26.70 4 10.97
2015-04-15 8249 765456 766 20274117 26.75 26.75 26.25 26.30 0.35 -1.31% 26.30 26 26.35 2 10.82
2015-04-16 8249 964503 678 25338531 26.50 26.50 26.20 26.30 0.00 0% 26.30 5 26.35 6 10.82
2015-04-17 8249 427218 351 11226023 26.40 26.40 26.15 26.20 0.10 -0.38% 26.20 16 26.25 3 10.78
2015-04-20 8249 661362 835 17225662 26.05 26.35 25.80 26.00 0.20 -0.76% 26.00 3 26.20 1 10.70
2015-04-21 8249 645224 567 16686684 26.20 26.20 25.60 25.75 0.25 -0.96% 25.75 2 25.80 6 10.60
2015-04-22 8249 414410 398 10666775 25.85 25.85 25.65 25.70 0.05 -0.19% 25.70 40 25.80 21 10.58
2015-04-23 8249 578395 295 14923745 25.90 26.00 25.65 25.70 0.00 0% 25.70 12 25.90 15 10.58
2015-04-24 8249 523599 344 13530615 25.90 26.00 25.70 25.75 0.05 0.19% 25.70 118 25.75 1 10.60
2015-04-27 8249 323232 245 8384940 25.95 26.00 25.85 26.00 0.25 0.97% 25.95 14 26.00 42 10.70
2015-04-28 8249 314285 166 8129244 26.00 26.05 25.75 25.80 0.20 -0.77% 25.75 78 25.80 10 10.62
2015-04-29 8249 505641 294 13016840 25.95 25.95 25.65 25.65 0.15 -0.58% 25.65 30 25.70 1 10.56
2015-04-30 8249 439259 266 11358480 25.90 25.95 25.70 25.90 0.25 0.97% 25.85 3 25.90 18 10.66
2015-05-04 8249 670023 269 17327075 25.95 26.15 25.70 25.80 0.10 -0.39% 25.75 14 25.80 2 10.62
2015-05-05 8249 494008 187 12688950 25.80 25.80 25.65 25.70 0.10 -0.39% 25.65 9 25.70 2 10.58
2015-05-06 8249 171016 120 4385253 25.60 25.70 25.55 25.60 0.10 -0.39% 25.60 46 25.65 7 10.53
2015-05-07 8249 350818 194 8974457 25.60 25.80 25.45 25.70 0.10 0.39% 25.60 16 25.70 1 10.58
2015-05-08 8249 1386326 561 36073472 25.80 26.30 25.50 26.25 0.55 2.14% 26.20 10 26.25 2 10.80
2015-05-11 8249 1063653 457 27156785 26.40 26.40 25.00 25.25 1.00 -3.81% 25.25 6 25.30 3 10.39
2015-05-12 8249 575014 310 14306386 25.00 25.20 24.65 24.95 0.30 -1.19% 24.90 16 24.95 4 10.27
2015-05-13 8249 522269 276 13130354 25.10 25.35 24.90 25.35 0.40 1.6% 25.30 1 25.40 40 10.43
2015-05-14 8249 280071 159 7018479 25.40 25.40 24.95 25.10 0.25 -0.99% 25.05 7 25.10 7 10.33
2015-05-15 8249 362130 145 9131562 25.00 25.50 25.00 25.25 0.15 0.6% 25.25 3 25.30 1 10.39
2015-05-18 8249 330468 189 8239636 25.35 25.35 24.80 24.80 0.45 -1.78% 24.80 29 25.00 1 10.38
2015-05-19 8249 382557 231 9528975 24.85 25.05 24.75 24.90 0.10 0.4% 24.90 18 25.00 21 10.42
2015-05-20 8249 283009 151 7068025 25.05 25.05 24.90 24.95 0.05 0.2% 24.95 4 25.00 8 10.44
2015-05-21 8249 467000 245 11723048 24.90 25.35 24.75 25.35 0.40 1.6% 25.30 8 25.35 2 10.61
2015-05-22 8249 399705 232 10079478 25.40 25.40 25.10 25.25 0.10 -0.39% 25.20 29 25.25 1 10.56
2015-05-25 8249 377222 182 9468433 25.30 25.35 24.95 25.05 0.20 -0.79% 25.05 8 25.10 23 10.48
2015-05-26 8249 223180 133 5569039 25.00 25.15 24.85 24.95 0.10 -0.4% 24.90 50 24.95 15 10.44
2015-05-27 8249 264141 122 6624694 25.00 25.20 24.95 25.10 0.15 0.6% 25.05 6 25.10 12 10.50
2015-05-28 8249 267671 157 6768725 25.20 25.40 25.10 25.35 0.25 1% 25.30 29 25.35 4 10.61
2015-05-29 8249 357943 173 9059261 25.30 25.40 25.10 25.30 0.05 -0.2% 25.25 23 25.30 5 10.59
2015-06-01 8249 212066 125 5314150 25.30 25.40 24.90 24.95 0.35 -1.38% 24.95 15 25.05 15 10.44
2015-06-02 8249 196131 131 4902475 24.95 25.15 24.90 24.95 0.00 0% 24.95 6 25.00 3 10.44
2015-06-03 8249 272150 193 6817825 24.95 25.20 24.90 24.90 0.05 -0.2% 24.90 15 24.95 2 10.42
2015-06-04 8249 341032 205 8442886 25.00 25.10 24.25 24.40 0.50 -2.01% 24.40 7 24.50 8 10.21
2015-06-05 8249 485332 251 11684784 24.50 24.60 23.80 24.00 0.40 -1.64% 24.00 23 24.05 1 10.04
2015-06-08 8249 220102 115 5252408 24.00 24.05 23.60 23.90 0.10 -0.42% 23.90 9 24.00 2 10.00
2015-06-09 8249 548210 270 12688198 23.90 23.90 22.70 22.75 1.15 -4.81% 22.70 13 22.75 3 9.52
2015-06-10 8249 547401 247 12534952 22.70 23.20 22.70 22.95 0.20 0.88% 22.90 5 23.00 20 9.60
2015-06-11 8249 167000 101 3826200 23.20 23.20 22.80 22.85 0.10 -0.44% 22.85 1 23.00 23 9.56
2015-06-12 8249 256421 119 5881048 22.85 23.00 22.85 22.90 0.05 0.22% 22.90 10 22.95 8 9.58
2015-06-15 8249 156000 89 3569000 22.90 22.95 22.75 22.75 0.15 -0.66% 22.75 5 22.85 4 9.52
2015-06-16 8249 258190 180 5786187 22.75 22.80 22.25 22.25 0.50 -2.2% 22.25 25 22.30 4 9.31
2015-06-17 8249 293021 150 6583324 22.25 22.65 22.10 22.60 0.35 1.57% 22.60 27 22.65 2 9.46
2015-06-18 8249 208500 114 4759100 22.55 23.15 22.50 22.90 0.30 1.33% 22.90 16 23.05 6 9.58
2015-06-22 8249 271706 180 6297180 23.10 23.35 23.00 23.30 0.40 1.75% 23.25 5 23.30 14 9.75
2015-06-23 8249 269000 142 6275500 23.30 23.45 23.25 23.25 0.05 -0.21% 23.25 13 23.30 2 9.73
2015-06-24 8249 207361 92 4840132 23.25 23.45 23.15 23.30 0.05 0.22% 23.30 14 23.40 13 9.75
2015-06-25 8249 967604 545 23226973 23.20 24.50 23.20 23.90 0.60 2.58% 23.85 7 23.90 8 10.00
2015-06-26 8249 175105 107 4158429 23.90 23.90 23.70 23.70 0.20 -0.84% 23.70 26 23.75 2 9.92
2015-06-29 8249 296219 182 6905650 23.50 23.50 23.20 23.25 0.45 -1.9% 23.25 20 23.30 2 9.73
2015-06-30 8249 163163 92 3795463 23.30 23.40 23.20 23.40 0.15 0.65% 23.40 4 23.45 2 9.79
2015-07-01 8249 118560 89 2783360 23.40 23.65 23.30 23.50 0.10 0.43% 23.50 4 23.55 1 9.83
2015-07-02 8249 158411 84 3718349 23.50 23.65 23.30 23.60 0.10 0.43% 23.55 16 23.60 9 9.87
2015-07-03 8249 170500 118 4011773 23.60 23.70 23.40 23.65 0.05 0.21% 23.60 2 23.65 3 9.90
2015-07-06 8249 105063 82 2468072 23.50 23.65 23.30 23.45 0.20 -0.85% 23.45 1 23.60 2 9.81
2015-07-07 8249 132001 77 3100973 23.45 23.65 23.40 23.45 0.00 0% 23.45 1 23.50 10 9.81
2015-07-08 8249 444171 242 10132389 23.35 23.65 22.40 22.70 0.75 -3.2% 22.65 2 22.80 15 9.50
2015-07-09 8249 500000 259 11105900 22.40 22.60 22.00 22.20 0.50 -2.2% 22.15 44 22.20 57 9.29
2015-07-13 8249 236003 155 5294819 22.20 22.65 22.20 22.60 0.40 1.8% 22.60 2 22.65 5 9.46
2015-07-14 8249 389310 227 8762956 22.65 22.80 22.35 22.35 0.25 -1.11% 22.35 8 22.45 1 9.35
2015-07-15 8249 413271 184 9213820 22.40 22.60 22.20 22.35 0.00 0% 22.30 3 22.35 3 9.35
2015-07-16 8249 341020 188 7606748 22.45 22.45 22.20 22.30 0.05 -0.22% 22.25 6 22.30 2 9.33
2015-07-17 8249 538185 228 11944723 22.30 22.30 22.10 22.20 0.10 -0.45% 22.20 2 22.25 13 9.29
2015-07-20 8249 1105507 467 24680077 22.30 22.60 22.10 22.30 0.10 0.45% 22.25 23 22.30 119 9.33
2015-07-21 8249 748724 355 15068139 20.40 20.40 19.85 19.95 0.00 -10.54% 19.90 8 19.95 1 8.35
2015-07-22 8249 321492 236 6299965 19.95 19.95 19.35 19.40 0.55 -2.76% 19.40 7 19.50 2 8.12
2015-07-23 8249 357105 205 6846635 19.35 19.60 18.95 19.25 0.15 -0.77% 19.25 4 19.30 3 8.05
2015-07-24 8249 645521 278 12175632 19.00 19.20 18.60 19.20 0.05 -0.26% 19.05 14 19.20 8 8.03
2015-07-27 8249 459150 265 8643450 19.20 19.25 18.55 19.00 0.20 -1.04% 18.85 1 19.00 14 7.95
2015-07-28 8249 545722 338 10243270 18.80 19.05 18.50 18.90 0.10 -0.53% 18.85 2 18.90 18 7.91
2015-07-29 8249 393508 204 7382875 19.20 19.20 18.55 18.70 0.20 -1.06% 18.70 4 18.85 1 7.82
2015-07-30 8249 356500 198 6752100 18.80 19.10 18.65 18.70 0.00 0% 18.70 15 18.90 1 7.82
2015-07-31 8249 123025 93 2305894 18.80 18.95 18.65 18.80 0.10 0.53% 18.75 4 18.80 30 7.87
2015-08-03 8249 365000 226 6752200 18.85 18.85 18.30 18.30 0.50 -2.66% 18.30 7 18.35 2 7.66
2015-08-04 8249 879041 538 15525484 18.45 18.45 17.20 17.20 1.10 -6.01% 17.15 3 17.20 1 7.20
2015-08-05 8249 364030 290 6333376 17.20 17.50 17.20 17.50 0.30 1.74% 17.45 9 17.50 12 7.32
2015-08-06 8249 247101 187 4317707 17.80 17.80 17.35 17.35 0.15 -0.86% 17.35 5 17.45 2 7.26
2015-08-07 8249 346002 216 6078686 17.35 17.80 17.30 17.70 0.35 2.02% 17.70 1 17.75 7 7.41
2015-08-10 8249 709747 418 13102229 18.05 18.85 18.05 18.75 1.05 5.93% 18.75 3 18.80 12 7.85
2015-08-11 8249 607450 371 11659563 18.90 19.65 18.90 19.05 0.30 1.6% 19.05 2 19.10 1 7.97
2015-08-12 8249 609712 360 11912837 19.20 19.80 19.20 19.65 0.60 3.15% 19.60 13 19.65 11 8.22
2015-08-13 8249 379000 203 7491300 19.80 19.95 19.55 19.85 0.20 1.02% 19.85 18 19.90 5 8.31
2015-08-14 8249 245531 145 4916999 19.85 20.20 19.70 20.15 0.30 1.51% 20.10 18 20.20 1 8.43
2015-08-17 8249 298100 187 6079929 20.30 20.60 20.15 20.40 0.25 1.24% 20.40 2 20.45 1 8.43
2015-08-18 8249 274771 184 5558807 20.50 20.60 20.00 20.20 0.20 -0.98% 20.15 1 20.20 20 8.35
2015-08-19 8249 331204 234 6566665 20.15 20.15 19.65 19.70 0.50 -2.48% 19.70 5 19.85 5 8.14
2015-08-20 8249 346002 219 6927740 19.70 20.35 19.55 20.25 0.55 2.79% 20.15 1 20.25 3 8.37
2015-08-21 8249 462041 234 9178910 19.85 20.10 19.50 19.80 0.45 -2.22% 19.80 1 19.85 17 8.18
2015-08-24 8249 612428 363 11330102 19.50 19.50 17.95 18.55 1.25 -6.31% 18.55 11 18.70 1 7.67
2015-08-25 8249 467161 252 8853939 18.25 19.40 18.25 19.25 0.70 3.77% 19.25 6 19.35 5 7.95
2015-08-26 8249 348003 179 6768908 19.30 19.70 18.90 19.60 0.35 1.82% 19.55 4 19.60 3 8.10
2015-08-27 8249 547003 284 11010460 19.70 20.45 19.70 20.15 0.55 2.81% 20.10 7 20.15 3 8.33
2015-08-28 8249 511120 232 10320560 20.40 20.45 20.05 20.20 0.05 0.25% 20.15 3 20.20 6 8.35
2015-08-31 8249 188008 107 3780110 20.05 20.25 20.00 20.15 0.05 -0.25% 20.10 3 20.15 6 8.33
2015-09-01 8249 190002 110 3839190 20.05 20.30 20.05 20.20 0.05 0.25% 20.20 4 20.25 5 8.35
2015-09-02 8249 319121 145 6387132 19.95 20.15 19.70 20.10 0.10 -0.5% 20.10 5 20.15 22 8.31
2015-09-03 8249 486014 254 9975337 20.30 20.95 20.10 20.70 0.60 2.99% 20.70 3 20.75 8 8.55
2015-09-04 8249 252200 158 5175339 20.70 20.85 20.30 20.35 0.35 -1.69% 20.35 6 20.50 4 8.41
2015-09-07 8249 178210 130 3590318 20.10 20.40 19.90 20.30 0.05 -0.25% 20.30 17 20.40 1 8.39
2015-09-08 8249 301020 122 6150208 20.30 20.55 20.20 20.45 0.15 0.74% 20.40 58 20.50 1 8.45
2015-09-09 8249 994683 516 20920197 20.70 21.70 20.50 21.45 1.00 4.89% 21.45 4 21.50 8 8.86
2015-09-10 8249 1009240 615 21091861 21.20 21.20 20.75 20.95 0.50 -2.33% 20.95 6 21.00 8 8.66
2015-09-11 8249 674030 441 14083439 20.80 21.15 20.75 20.95 0.00 0% 20.90 3 20.95 8 8.66
2015-09-14 8249 666381 398 14140738 21.10 21.45 21.10 21.20 0.25 1.19% 21.20 6 21.25 28 8.76
2015-09-15 8249 579887 377 12375292 21.35 21.45 21.20 21.45 0.25 1.18% 21.40 3 21.45 36 8.86
2015-09-16 8249 1919851 972 42360290 21.50 22.40 21.50 22.30 0.85 3.96% 22.30 4 22.35 14 9.21
2015-09-17 8249 926660 555 20770901 22.60 22.90 22.10 22.30 0.00 0% 22.30 5 22.40 6 9.21
2015-09-18 8249 520410 292 11630093 22.30 22.50 22.10 22.45 0.15 0.67% 22.40 14 22.45 7 9.28
2015-09-21 8249 387332 208 8606502 22.30 22.40 22.10 22.15 0.30 -1.34% 22.10 25 22.20 5 9.15
2015-09-22 8249 1057216 492 24104151 22.40 23.10 22.40 22.80 0.65 2.93% 22.80 10 22.85 1 9.42
2015-09-23 8249 1025001 292 23474222 22.85 23.10 22.70 22.90 0.10 0.44% 22.90 41 22.95 1 9.46
2015-09-24 8249 1005664 540 22406636 22.80 23.00 22.00 22.10 0.80 -3.49% 22.05 2 22.10 1 9.13
2015-09-25 8249 324004 188 7154738 22.05 22.35 21.95 22.05 0.05 -0.23% 22.05 1 22.10 1 9.11
2015-09-30 8249 228020 173 5017890 22.00 22.25 21.85 21.95 0.10 -0.45% 21.95 12 22.00 10 9.07
2015-10-01 8249 290002 217 6488694 22.05 22.50 22.05 22.50 0.55 2.51% 22.45 3 22.50 29 9.30
2015-10-02 8249 382463 205 8643116 22.50 22.85 22.45 22.60 0.10 0.44% 22.55 1 22.60 14 9.34
2015-10-05 8249 452688 242 10241195 22.75 22.85 22.55 22.60 0.00 0% 22.60 47 22.65 1 9.34
2015-10-06 8249 975549 507 22540049 22.90 23.40 22.85 23.05 0.45 1.99% 23.00 15 23.05 1 9.52
2015-10-07 8249 436110 192 10028373 23.10 23.20 22.85 22.95 0.10 -0.43% 22.95 18 23.05 8 9.48
2015-10-08 8249 222030 126 5084932 23.10 23.10 22.85 22.90 0.05 -0.22% 22.85 9 22.90 2 9.46
2015-10-12 8249 312150 195 7096011 22.80 23.05 22.35 22.85 0.05 -0.22% 22.80 2 22.85 9 9.44
2015-10-13 8249 139460 89 3188988 22.90 23.00 22.70 22.85 0.00 0% 22.80 18 22.95 4 9.44
2015-10-14 8249 222260 147 5132090 22.90 23.20 22.90 22.95 0.10 0.44% 22.95 5 23.05 1 9.48
2015-10-15 8249 105169 74 2424665 23.15 23.15 22.95 23.05 0.10 0.44% 23.05 6 23.10 10 9.52
2015-10-16 8249 255210 144 5797544 22.75 22.95 22.55 22.70 0.35 -1.52% 22.70 1 22.75 1 9.38
2015-10-19 8249 161005 83 3654010 22.60 22.80 22.60 22.80 0.10 0.44% 22.75 3 22.80 4 9.42
2015-10-20 8249 155070 101 3530438 22.80 22.90 22.70 22.70 0.10 -0.44% 22.70 21 22.80 12 9.38
2015-10-21 8249 177173 93 4021224 22.75 22.75 22.60 22.70 0.00 0% 22.70 9 22.75 3 9.38
2015-10-22 8249 190002 82 4301744 22.70 22.80 22.60 22.70 0.00 0% 22.65 5 22.70 6 9.38
2015-10-23 8249 397110 192 9087811 22.80 23.20 22.65 22.90 0.20 0.88% 22.85 2 22.90 1 9.46
2015-10-26 8249 567919 261 13150544 23.10 23.50 22.95 23.50 0.60 2.62% 23.40 3 23.50 14 9.71
2015-10-27 8249 266230 144 6214335 23.45 23.45 23.25 23.30 0.20 -0.85% 23.30 6 23.35 27 9.63
2015-10-28 8249 502170 242 11855894 23.30 23.80 23.30 23.65 0.35 1.5% 23.60 6 23.65 1 9.77
2015-10-29 8249 202431 127 4747181 23.80 23.80 23.30 23.50 0.15 -0.63% 23.35 1 23.50 2 9.71
2015-10-30 8249 425001 193 9672823 23.50 23.50 22.50 23.05 0.45 -1.91% 23.00 5 23.05 4 9.52
2015-11-02 8249 163310 90 3766794 23.05 23.25 22.90 23.15 0.10 0.43% 23.10 5 23.15 1 9.57
2015-11-03 8249 147010 101 3406330 23.20 23.30 23.10 23.15 0.00 0% 23.10 8 23.20 7 9.57
2015-11-04 8249 400040 181 9349285 23.15 23.55 23.15 23.50 0.35 1.51% 23.45 3 23.50 1 9.71
2015-11-05 8249 444010 140 10439182 23.50 23.60 23.40 23.50 0.00 0% 23.45 6 23.50 155 9.71
2015-11-06 8249 371003 184 8636919 23.35 23.35 23.15 23.25 0.25 -1.06% 23.25 15 23.35 10 9.61
2015-11-09 8249 414413 260 9606439 23.30 23.40 23.00 23.20 0.05 -0.22% 23.05 42 23.20 7 9.59
2015-11-10 8249 544154 218 12344893 22.50 22.85 22.50 22.70 0.50 -2.16% 22.65 18 22.70 8 9.38
2015-11-11 8249 981030 501 22551929 22.95 23.25 22.80 22.85 0.15 0.66% 22.80 1 22.85 26 9.44
2015-11-12 8249 379014 194 8503210 22.90 22.90 22.10 22.35 0.50 -2.19% 22.35 4 22.45 1 8.66
2015-11-13 8249 610106 452 13892405 22.55 23.10 22.50 22.75 0.40 1.79% 22.75 8 22.85 24 8.82
2015-11-16 8249 505084 353 11463804 22.70 22.80 22.55 22.70 0.05 -0.22% 22.70 17 22.75 28 8.80
2015-11-17 8249 631176 405 14575527 22.85 23.25 22.85 23.00 0.30 1.32% 23.00 9 23.05 2 8.91
2015-11-18 8249 533004 316 12357642 23.15 23.35 23.00 23.15 0.15 0.65% 23.15 12 23.20 6 8.97
2015-11-19 8249 326160 198 7587746 23.30 23.40 23.15 23.20 0.05 0.22% 23.20 4 23.25 12 8.99
2015-11-20 8249 276050 166 6421254 23.30 23.35 23.10 23.25 0.05 0.22% 23.25 8 23.30 15 9.01
2015-11-23 8249 379051 154 8819877 23.35 23.35 23.20 23.25 0.00 0% 23.25 4 23.35 46 9.01
2015-11-24 8249 283262 156 6190943 21.85 21.95 21.75 22.90 0.10 -1.51% 21.75 14 21.85 1 8.43
2015-11-25 8249 233996 142 5316104 22.80 23.00 22.55 22.65 0.25 -1.09% 22.65 1 22.70 19 8.78
2015-11-26 8249 252658 190 5756904 22.70 22.95 22.70 22.70 0.05 0.22% 22.70 22 22.75 7 8.80
2015-11-27 8249 149005 67 3383610 22.70 22.80 22.60 22.70 0.00 0% 22.70 6 22.75 4 8.80
2015-11-30 8249 165110 112 3726637 22.60 22.65 22.50 22.60 0.10 -0.44% 22.60 7 22.65 5 8.76
2015-12-01 8249 109671 85 2503007 22.65 22.90 22.65 22.85 0.25 1.11% 22.85 4 22.90 105 8.86
2015-12-02 8249 147408 128 3384792 22.95 23.10 22.75 22.95 0.10 0.44% 22.95 5 23.00 3 8.90
2015-12-03 8249 677606 326 15768947 23.00 23.40 22.85 23.40 0.45 1.96% 23.40 21 23.45 30 9.07
2015-12-04 8249 437308 211 10174403 23.35 23.40 23.15 23.40 0.00 0% 23.35 3 23.40 40 9.07
2015-12-07 8249 5887408 2277 149009831 23.75 25.70 23.75 25.70 2.30 9.83% 25.70 782 0.00 0 9.96
2015-12-08 8249 2946059 1477 72619421 25.90 25.90 23.80 23.80 1.90 -7.39% 23.75 7 23.80 26 9.22
2015-12-09 8249 1546100 782 35613864 23.35 23.60 22.60 22.70 1.10 -4.62% 22.70 33 22.80 32 8.80
2015-12-10 8249 673010 375 15344822 22.70 23.05 22.65 22.70 0.00 0% 22.70 28 22.85 2 8.80
2015-12-11 8249 793100 441 17645055 22.85 22.90 21.60 21.60 1.10 -4.85% 21.60 10 21.70 10 8.37
2015-12-14 8249 380380 198 8093217 21.20 21.50 21.00 21.20 0.40 -1.85% 21.15 54 21.20 12 8.22
2015-12-15 8249 348276 195 7493353 21.50 21.85 21.35 21.50 0.30 1.42% 21.50 3 21.55 3 8.33
2015-12-16 8249 257210 165 5583121 21.70 21.85 21.55 21.65 0.15 0.7% 21.60 15 21.65 5 8.39
2015-12-17 8249 271152 179 5917145 21.80 21.95 21.65 21.85 0.20 0.92% 21.80 14 21.85 1 8.47
2015-12-18 8249 283262 156 6190943 21.85 21.95 21.75 21.75 0.10 -0.46% 21.75 14 21.85 1 8.43
2015-12-21 8249 144016 109 3148352 21.85 21.95 21.65 21.95 0.20 0.92% 21.90 10 21.95 3 8.51
2015-12-22 8249 256099 158 5628528 22.00 22.05 21.90 22.00 0.05 0.23% 21.95 2 22.05 4 8.53
2015-12-23 8249 273080 159 6046313 22.00 22.30 22.00 22.00 0.00 0% 22.00 64 22.10 6 8.53
2015-12-24 8249 173592 116 3814774 22.10 22.15 21.85 21.85 0.15 -0.68% 21.85 13 21.90 1 8.47
2015-12-25 8249 94210 64 2070590 21.95 22.15 21.85 22.05 0.20 0.92% 22.05 2 22.10 2 8.55
2015-12-28 8249 239067 118 5269138 22.05 22.20 21.95 22.10 0.05 0.23% 22.05 2 22.10 1 8.57
2015-12-29 8249 144011 81 3157492 22.10 22.10 21.85 22.00 0.10 -0.45% 21.95 1 22.00 3 8.53
2015-12-30 8249 104130 84 2281679 22.00 22.00 21.85 21.90 0.10 -0.45% 21.90 6 22.00 30 8.49
2015-12-31 8249 141012 73 3093265 21.90 22.00 21.85 21.95 0.05 0.23% 21.90 4 21.95 2 8.51