茂順(9942)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　49.45
0
0%		49.30
-0.15
-0.3%		49.50
0.2
0.41%		 　49.70
0.2
0.4%		49.65
-0.05
-0.1%		49.60
-0.05
-0.1%		49.60
0
0%		50.10
0.5
1.01%		 　50.40
0.3
0.6%		50.20
-0.2
-0.4%		50.00
-0.2
-0.4%		50.30
0.3
0.6%		50.00
-0.3
-0.6%		 　50.50
0.5
1%		50.30
-0.2
-0.4%		50.40
0.1
0.2%		50.60
0.2
0.4%		50.50
-0.1
-0.2%		 　50.50
0
0%		50.60
0.1
0.2%		50.60
0
0%		50.40
-0.2
-0.4%		50.13
2 月50.70
0.3
0.6%		 　50.80
0.1
0.2%		51.10
0.3
0.59%		50.70
-0.4
-0.78%		 　　　　　　　　　　51.10
0.4
0.79%		52.00
0.9
1.76%		52.00
0
0%		51.60
-0.4
-0.77%		51.60
0
0%		52.20
0.6
1.16%		 51.80
-0.4
-0.77%		51.60
-0.2
-0.39%		51.40
-0.2
-0.39%		 51.58
3 月52.30
0.9
1.75%		 　52.10
-0.2
-0.38%		52.30
0.2
0.38%		52.60
0.3
0.57%		52.30
-0.3
-0.57%		52.40
0.1
0.19%		 　52.40
0
0%		52.00
-0.4
-0.76%		52.00
0
0%		52.00
0
0%		52.50
0.5
0.96%		 　51.90
-0.6
-1.14%		51.80
-0.1
-0.19%		51.80
0
0%		52.00
0.2
0.39%		52.00
0
0%		 　52.20
0.2
0.38%		52.30
0.1
0.19%		52.70
0.4
0.76%		53.10
0.4
0.76%		53.90
0.8
1.51%		 52.48
4 月54.90
1
1.86%		54.70
-0.2
-0.36%		54.60
-0.1
-0.18%		 　　　53.70
-0.9
-1.65%		53.40
-0.3
-0.56%		53.50
0.1
0.19%		54.40
0.9
1.68%		54.70
0.3
0.55%		 　53.90
-0.8
-1.46%		53.80
-0.1
-0.19%		54.60
0.8
1.49%		54.60
0
0%		54.90
0.3
0.55%		 　55.20
0.3
0.55%		56.80
1.6
2.9%		56.40
-0.4
-0.7%		56.00
-0.4
-0.71%		52.50
-3.5
-6.25%		 　54.60
2.1
4%		54.60
0
0%		 54.54
5 月　54.40
-0.2
-0.37%		54.40
0
0%		 　55.20
0.8
1.47%		54.90
-0.3
-0.54%		55.90
1
1.82%		58.30
2.4
4.29%		57.90
-0.4
-0.69%		 　59.30
1.4
2.42%		58.70
-0.6
-1.01%		59.50
0.8
1.36%		62.80
3.3
5.55%		63.30
0.5
0.8%		 　63.70
0.4
0.63%		65.20
1.5
2.35%		64.00
-1.2
-1.84%		63.90
-0.1
-0.16%		61.50
-2.4
-3.76%		 　62.70
1.2
1.95%		62.20
-0.5
-0.8%		62.50
0.3
0.48%		62.90
0.4
0.64%		63.00
0.1
0.16%		60.27
6 月 　62.20
-0.8
-1.27%		62.00
-0.2
-0.32%		61.50
-0.5
-0.81%		61.50
0
0%		61.10
-0.4
-0.65%		 　61.20
0.1
0.16%		61.00
-0.2
-0.33%		 60.60
-0.4
-0.66%		60.60
0
0%		 　59.80
-0.8
-1.32%		60.10
0.3
0.5%		61.80
1.7
2.83%		60.60
-1.2
-1.94%		60.20
-0.4
-0.66%		 　61.60
1.4
2.33%		60.50
-1.1
-1.79%		61.00
0.5
0.83%		61.20
0.2
0.33%		61.90
0.7
1.14%		 61.27
7 月62.80
0.9
1.45%		63.50
0.7
1.11%		63.80
0.3
0.47%		63.80
0
0%		63.80
0
0%		 　64.50
0.7
1.1%		63.50
-1
-1.55%		63.40
-0.1
-0.16%		64.00
0.6
0.95%		65.60
1.6
2.5%		 　66.00
0.4
0.61%		64.80
-1.2
-1.82%		65.90
1.1
1.7%		65.90
0
0%		64.60
-1.3
-1.97%		 　64.40
-0.2
-0.31%		66.00
1.6
2.48%		70.60
4.6
6.97%		70.50
-0.1
-0.14%		71.50
1
1.42%		 　70.70
-0.8
-1.12%		72.80
2.1
2.97%		71.50
-1.3
-1.79%		66.28
8 月71.50
0
0%		71.50
0
0%		 　73.10
1.6
2.24%		72.50
-0.6
-0.82%		71.40
-1.1
-1.52%		72.40
1
1.4%		73.50
1.1
1.52%		 　71.50
-2
-2.72%		71.70
0.2
0.28%		73.00
1.3
1.81%		75.20
2.2
3.01%		79.30
4.1
5.45%		 　78.60
-0.7
-0.88%		74.70
-3.9
-4.96%		 76.80
2.1
2.81%		77.00
0.2
0.26%		 　76.80
-0.2
-0.26%		75.30
-1.5
-1.95%		75.80
0.5
0.66%		75.30
-0.5
-0.66%		76.60
1.3
1.73%		 74.67
9 月　75.70
-0.9
-1.17%		78.10
2.4
3.17%		78.10
0
0%		78.60
0.5
0.64%		78.70
0.1
0.13%		 　80.00
1.3
1.65%		78.60
-1.4
-1.75%		78.50
-0.1
-0.13%		79.00
0.5
0.64%		79.30
0.3
0.38%		78.50
-0.8
-1.01%		 78.80
0.3
0.38%		77.30
-1.5
-1.9%		76.30
-1
-1.29%		 　　　76.50
0.2
0.26%		76.40
-0.1
-0.13%		77.60
1.2
1.57%		75.70
-1.9
-2.45%		75.70
0
0%		 　74.50
-1.2
-1.59%		 77.43
10 月74.10
-0.4
-0.54%		74.50
0.4
0.54%		75.10
0.6
0.81%		74.70
-0.4
-0.53%		 　75.10
0.4
0.54%		74.60
-0.5
-0.67%		74.30
-0.3
-0.4%		 71.60
-2.7
-3.63%		 　69.70
-1.9
-2.65%		73.20
3.5
5.02%		72.60
-0.6
-0.82%		75.50
2.9
3.99%		75.50
0
0%		 　75.90
0.4
0.53%		75.50
-0.4
-0.53%		74.50
-1
-1.32%		74.30
-0.2
-0.27%		74.10
-0.2
-0.27%		 　75.30
1.2
1.62%		75.00
-0.3
-0.4%		76.00
1
1.33%		75.70
-0.3
-0.39%		74.24
11 月75.10
-0.6
-0.79%		 　73.00
-2.1
-2.8%		72.50
-0.5
-0.68%		74.50
2
2.76%		74.20
-0.3
-0.4%		75.00
0.8
1.08%		 　75.00
0
0%		75.30
0.3
0.4%		74.90
-0.4
-0.53%		75.50
0.6
0.8%		76.00
0.5
0.66%		 　76.50
0.5
0.66%		78.90
2.4
3.14%		78.20
-0.7
-0.89%		78.80
0.6
0.77%		78.00
-0.8
-1.02%		 　77.30
-0.7
-0.9%		79.40
2.1
2.72%		78.90
-0.5
-0.63%		79.80
0.9
1.14%		80.00
0.2
0.25%		 76.69
12 月　81.00
1
1.25%		80.30
-0.7
-0.86%		80.80
0.5
0.62%		85.00
4.2
5.2%		87.50
2.5
2.94%		 　87.60
0.1
0.11%		86.40
-1.2
-1.37%		84.70
-1.7
-1.97%		85.70
1
1.18%		86.20
0.5
0.58%		 　88.80
2.6
3.02%		88.00
-0.8
-0.9%		88.70
0.7
0.8%		88.60
-0.1
-0.11%		88.70
0.1
0.11%		 　89.00
0.3
0.34%		88.60
-0.4
-0.45%		88.80
0.2
0.23%		92.00
3.2
3.6%		91.00
-1
-1.09%		 　91.60
0.6
0.66%		94.10
2.5
2.73%		87.7

說明:最高漲幅:6.97%最低跌幅:-6.25% 最高價:94.10最低價:49.30平均價:65.91,灰色底表示週末,漲161天(147.2)元,跌121天(-89.05)元,平盤28天
7%=1,6%=1,5%=3,4%=5,3%=15,2%=31,1%=68,0%=65,-0%=1,-1%=1,-2%=3,-3%=6,-4%=17,-5%=37,-6%=56,

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 9942 64123 53 3155062 48.75 49.50 48.75 49.45 0.70 0% 49.05 1 49.45 1 11.09
2013-01-03 9942 38258 39 1883818 49.80 49.80 49.00 49.30 0.15 -0.3% 49.20 1 49.40 4 11.05
2013-01-04 9942 93029 59 4600841 49.40 49.55 49.00 49.50 0.20 0.41% 49.30 2 49.50 6 11.10
2013-01-07 9942 91000 39 4510100 49.70 49.70 49.45 49.70 0.20 0.4% 49.60 13 49.70 5 11.14
2013-01-08 9942 37027 34 1838368 49.70 49.80 49.50 49.65 0.05 -0.1% 49.60 1 49.70 12 11.13
2013-01-09 9942 67200 35 3340219 49.70 49.90 49.60 49.60 0.05 -0.1% 49.60 2 49.70 4 11.12
2013-01-10 9942 29800 26 1476230 49.60 49.60 49.30 49.60 0.00 0% 49.40 1 49.60 5 11.12
2013-01-11 9942 124050 70 6196164 49.60 50.10 49.60 50.10 0.50 1.01% 50.00 7 50.10 4 11.23
2013-01-14 9942 77460 51 3896830 50.10 50.50 50.00 50.40 0.30 0.6% 50.20 11 50.40 5 11.30
2013-01-15 9942 61000 44 3056100 50.40 50.40 50.00 50.20 0.20 -0.4% 50.10 2 50.20 1 11.26
2013-01-16 9942 95600 62 4787700 50.20 50.20 50.00 50.00 0.20 -0.4% 50.00 11 50.20 5 11.21
2013-01-17 9942 125000 68 6266850 50.30 50.50 49.90 50.30 0.30 0.6% 50.00 7 50.30 3 11.28
2013-01-18 9942 109000 49 5462500 50.30 50.50 50.00 50.00 0.30 -0.6% 50.00 40 50.30 5 11.21
2013-01-21 9942 64098 48 3217249 50.00 50.50 50.00 50.50 0.50 1% 50.10 10 50.50 1 11.32
2013-01-22 9942 66000 51 3324400 50.30 50.50 50.20 50.30 0.20 -0.4% 50.30 1 50.40 10 11.28
2013-01-23 9942 56200 39 2830379 50.30 50.60 50.20 50.40 0.10 0.2% 50.20 12 50.50 4 11.30
2013-01-24 9942 80284 46 4036142 50.20 50.60 50.10 50.60 0.20 0.4% 50.40 6 50.60 3 11.35
2013-01-25 9942 59049 40 2976299 50.30 50.60 50.20 50.50 0.10 -0.2% 50.50 2 50.60 10 11.32
2013-01-28 9942 86066 63 4349433 50.50 50.70 50.40 50.50 0.00 0% 50.50 7 50.60 1 11.32
2013-01-29 9942 128162 89 6482611 50.50 50.70 50.50 50.60 0.10 0.2% 50.50 12 50.60 10 11.35
2013-01-30 9942 207034 103 10454450 50.60 50.60 50.40 50.60 0.00 0% 50.50 4 50.60 4 11.35
2013-01-31 9942 165002 106 8332001 50.50 50.50 50.40 50.40 0.20 -0.4% 50.40 24 50.60 4 11.30
2013-02-01 9942 58058 31 2938358 50.20 50.90 50.20 50.70 0.30 0.6% 50.50 27 50.90 5 11.37
2013-02-04 9942 77200 66 3941700 50.70 51.50 50.70 50.80 0.10 0.2% 50.80 2 51.10 2 11.39
2013-02-05 9942 102400 62 5224638 51.00 51.20 50.90 51.10 0.30 0.59% 51.10 1 51.20 3 11.46
2013-02-06 9942 114164 75 5806246 51.10 51.20 50.50 50.70 0.40 -0.78% 50.70 1 50.80 2 11.37
2013-02-18 9942 68400 35 3487939 50.70 51.20 50.70 51.10 0.40 0.79% 51.10 3 51.30 2 11.46
2013-02-19 9942 176320 107 9172000 51.50 52.50 51.50 52.00 0.90 1.76% 52.00 15 52.10 1 11.66
2013-02-20 9942 103225 78 5382800 52.10 52.50 52.00 52.00 0.00 0% 52.00 16 52.10 8 11.66
2013-02-21 9942 96000 68 4978500 52.00 52.10 51.60 51.60 0.40 -0.77% 51.60 1 51.90 1 11.57
2013-02-22 9942 57293 50 2963445 51.40 51.90 51.40 51.60 0.00 0% 51.60 14 51.80 5 11.57
2013-02-23 9942 52200 38 2715900 51.80 52.20 51.80 52.20 0.60 1.16% 52.10 3 52.20 1 11.70
2013-02-25 9942 135024 91 7019986 52.20 52.20 51.80 51.80 0.40 -0.77% 51.80 1 52.10 1 11.61
2013-02-26 9942 118655 84 6120996 51.80 51.90 51.20 51.60 0.20 -0.39% 51.50 1 51.70 13 11.57
2013-02-27 9942 107024 78 5488969 51.50 51.50 51.00 51.40 0.20 -0.39% 51.20 3 51.50 1 11.52
2013-03-01 9942 145063 100 7553593 51.40 52.60 51.40 52.30 0.90 1.75% 52.20 1 52.30 2 11.73
2013-03-04 9942 105479 88 5498454 52.30 52.50 52.00 52.10 0.20 -0.38% 52.10 4 52.40 5 11.68
2013-03-05 9942 67000 45 3504200 52.10 52.50 52.10 52.30 0.20 0.38% 52.30 17 52.40 1 11.73
2013-03-06 9942 129566 89 6802256 52.40 52.70 52.40 52.60 0.30 0.57% 52.60 5 52.70 5 11.79
2013-03-07 9942 173444 139 9107819 52.60 52.80 52.30 52.30 0.30 -0.57% 52.30 5 52.80 2 11.73
2013-03-08 9942 120000 79 6294300 52.30 52.60 52.30 52.40 0.10 0.19% 52.40 17 52.50 7 11.75
2013-03-11 9942 90089 86 4700672 52.10 52.50 51.80 52.40 0.00 0% 52.30 9 52.40 1 11.75
2013-03-12 9942 60315 44 3140166 52.00 52.40 52.00 52.00 0.40 -0.76% 52.00 12 52.20 1 11.66
2013-03-13 9942 193350 69 10050210 52.00 52.30 51.80 52.00 0.00 0% 52.00 1 52.30 3 11.66
2013-03-14 9942 48000 29 2497000 52.00 52.40 51.90 52.00 0.00 0% 52.00 29 52.30 2 11.66
2013-03-15 9942 52168 33 2737070 52.20 52.60 52.20 52.50 0.50 0.96% 52.50 3 52.60 3 11.77
2013-03-18 9942 122212 93 6315424 52.20 52.20 50.80 51.90 0.60 -1.14% 51.90 14 52.00 2 11.64
2013-03-19 9942 67306 35 3482012 51.50 52.00 51.50 51.80 0.10 -0.19% 51.80 11 51.90 1 11.61
2013-03-20 9942 67262 50 3492524 51.80 52.20 51.80 51.80 0.00 0% 51.80 16 51.90 2 11.61
2013-03-21 9942 37025 32 1924741 51.80 52.20 51.80 52.00 0.20 0.39% 52.00 5 52.10 4 11.66
2013-03-22 9942 50002 30 2594504 52.00 52.00 51.80 52.00 0.00 0% 51.80 31 52.00 4 11.66
2013-03-25 9942 96505 39 5034761 52.00 52.30 52.00 52.20 0.20 0.38% 52.10 3 52.20 4 11.70
2013-03-26 9942 76049 49 3971671 52.00 52.40 52.00 52.30 0.10 0.19% 52.30 2 52.40 7 11.73
2013-03-27 9942 82038 64 4314909 52.40 52.80 52.40 52.70 0.40 0.76% 52.60 3 52.70 1 11.82
2013-03-28 9942 124334 92 6597035 52.80 53.20 52.80 53.10 0.40 0.76% 53.10 1 53.20 13 11.91
2013-03-29 9942 180330 115 9658215 53.30 53.90 53.20 53.90 0.80 1.51% 53.90 18 54.00 16 12.48
2013-04-01 9942 195840 131 10701080 54.00 55.00 54.00 54.90 1.00 1.86% 54.80 4 54.90 18 12.71
2013-04-02 9942 100429 72 5503263 55.00 55.00 54.60 54.70 0.20 -0.36% 54.70 1 54.80 1 12.66
2013-04-03 9942 79300 58 4322040 54.70 54.90 54.30 54.60 0.10 -0.18% 54.50 1 54.60 4 12.64
2013-04-08 9942 115180 84 6202537 54.40 54.40 53.50 53.70 0.90 -1.65% 53.60 8 53.80 7 12.43
2013-04-09 9942 63210 53 3385874 53.70 53.70 53.40 53.40 0.30 -0.56% 53.40 3 53.50 3 12.36
2013-04-10 9942 43873 42 2350566 53.50 54.00 53.50 53.50 0.10 0.19% 53.50 3 53.60 1 12.38
2013-04-11 9942 47300 37 2556290 54.00 54.60 53.60 54.40 0.90 1.68% 54.20 2 54.40 2 12.59
2013-04-12 9942 35497 35 1936786 55.00 55.00 54.50 54.70 0.30 0.55% 54.60 1 54.70 3 12.66
2013-04-15 9942 75638 55 4091797 54.50 54.60 53.80 53.90 0.80 -1.46% 53.90 11 54.00 18 12.48
2013-04-16 9942 67201 48 3607615 53.50 53.90 53.30 53.80 0.10 -0.19% 53.70 14 53.80 38 12.45
2013-04-17 9942 114114 77 6195621 53.80 55.00 53.70 54.60 0.80 1.49% 54.30 2 54.80 2 12.64
2013-04-18 9942 97470 64 5341859 54.70 55.10 54.60 54.60 0.00 0% 54.60 10 54.70 5 12.64
2013-04-19 9942 133012 74 7319155 54.80 55.20 54.80 54.90 0.30 0.55% 54.90 6 55.10 2 12.71
2013-04-22 9942 66469 58 3679985 55.50 55.60 55.20 55.20 0.30 0.55% 55.20 1 55.40 1 12.78
2013-04-23 9942 171849 121 9646912 55.40 57.00 55.40 56.80 1.60 2.9% 56.60 3 56.80 3 13.15
2013-04-24 9942 258214 182 14744161 57.00 58.00 56.40 56.40 0.40 -0.7% 56.30 2 56.40 1 13.06
2013-04-25 9942 92850 90 5188900 56.30 56.40 55.70 56.00 0.40 -0.71% 55.80 4 56.00 7 12.96
2013-04-26 9942 158500 105 8548349 55.70 55.90 52.50 52.50 3.50 -6.25% 52.50 1 55.40 1 12.15
2013-04-29 9942 188234 134 10298227 54.20 55.50 54.20 54.60 2.10 4% 54.60 3 54.70 1 12.64
2013-04-30 9942 48018 43 2628282 54.60 55.20 54.10 54.60 0.00 0% 54.50 2 54.80 1 12.64
2013-05-02 9942 81475 45 4433676 54.60 54.90 54.10 54.40 0.20 -0.37% 54.40 1 54.90 1 12.59
2013-05-03 9942 47000 34 2554900 54.50 54.50 54.20 54.40 0.00 0% 54.40 1 54.50 7 12.59
2013-05-06 9942 98120 80 5382662 54.60 55.20 54.40 55.20 0.80 1.47% 54.90 1 55.20 2 12.78
2013-05-07 9942 32455 43 1784825 55.20 55.20 54.80 54.90 0.30 -0.54% 54.80 4 55.00 3 12.68
2013-05-08 9942 176404 105 9750704 55.00 56.00 54.90 55.90 1.00 1.82% 55.80 10 55.90 5 12.91
2013-05-09 9942 569313 336 32995754 57.20 58.70 57.00 58.30 2.40 4.29% 58.20 1 58.30 1 13.46
2013-05-10 9942 207212 168 12091173 58.90 59.00 57.90 57.90 0.40 -0.69% 57.90 4 58.30 5 13.37
2013-05-13 9942 455374 309 26959375 58.80 60.50 58.00 59.30 1.40 2.42% 59.30 2 59.70 7 13.70
2013-05-14 9942 254966 175 15118901 59.30 59.90 58.70 58.70 0.60 -1.01% 58.70 1 59.20 1 13.56
2013-05-15 9942 559630 319 33584683 59.10 60.70 59.00 59.50 0.80 1.36% 59.50 8 60.20 11 12.37
2013-05-16 9942 1275493 699 79118503 60.20 63.00 60.20 62.80 3.30 5.55% 62.70 1 62.80 4 13.06
2013-05-17 9942 1167313 728 75475546 63.10 66.30 63.00 63.30 0.50 0.8% 63.30 1 63.40 3 13.16
2013-05-20 9942 325540 227 20564932 63.00 63.80 62.50 63.70 0.40 0.63% 63.40 2 63.70 1 13.24
2013-05-21 9942 361194 260 23597810 64.00 65.90 64.00 65.20 1.50 2.35% 65.10 5 65.60 2 13.56
2013-05-22 9942 373835 244 24304419 66.00 66.20 64.00 64.00 1.20 -1.84% 64.00 49 64.30 1 13.31
2013-05-23 9942 414220 249 26746580 64.00 65.90 63.80 63.90 0.10 -0.16% 63.90 16 64.00 1 13.28
2013-05-24 9942 551974 378 34487490 63.80 63.90 61.30 61.50 2.40 -3.76% 61.50 15 61.60 5 12.79
2013-05-27 9942 279660 193 17409812 61.50 63.00 61.50 62.70 1.20 1.95% 62.70 3 62.90 1 13.04
2013-05-28 9942 135102 92 8388674 62.70 62.70 61.80 62.20 0.50 -0.8% 62.20 2 62.50 3 12.93
2013-05-29 9942 67632 69 4251462 63.20 63.20 62.50 62.50 0.30 0.48% 62.50 4 62.90 1 12.99
2013-05-30 9942 75336 70 4693898 62.00 63.00 62.00 62.90 0.40 0.64% 62.50 5 62.90 1 13.08
2013-05-31 9942 81440 71 5122930 63.90 63.90 62.50 63.00 0.10 0.16% 62.90 2 63.00 22 13.10
2013-06-03 9942 106256 91 6619028 62.60 62.80 62.00 62.20 0.80 -1.27% 62.20 5 62.90 1 12.93
2013-06-04 9942 285852 203 17607324 62.20 62.30 60.90 62.00 0.20 -0.32% 61.50 4 62.00 24 12.89
2013-06-05 9942 205349 113 12580661 62.00 62.00 61.10 61.50 0.50 -0.81% 61.30 1 61.50 3 12.79
2013-06-06 9942 193488 123 11830761 61.50 61.50 60.80 61.50 0.00 0% 61.20 6 61.50 1 12.79
2013-06-07 9942 135230 112 8334230 61.50 62.50 60.90 61.10 0.40 -0.65% 61.20 1 61.50 3 12.70
2013-06-10 9942 126291 93 7740208 61.10 61.70 61.10 61.20 0.10 0.16% 61.20 3 61.40 1 12.72
2013-06-11 9942 130620 112 7924995 61.30 61.50 60.00 61.00 0.20 -0.33% 60.90 1 61.00 9 12.68
2013-06-13 9942 105072 77 6374192 61.20 61.20 60.20 60.60 0.40 -0.66% 60.60 5 60.90 6 12.60
2013-06-14 9942 152396 108 9211035 60.60 60.80 60.10 60.60 0.00 0% 60.30 4 60.70 7 12.60
2013-06-17 9942 189855 143 11455700 60.60 60.80 59.80 59.80 0.80 -1.32% 59.80 2 60.00 5 12.43
2013-06-18 9942 258100 184 15486090 59.80 60.50 59.70 60.10 0.30 0.5% 60.00 9 60.50 1 12.49
2013-06-19 9942 275000 196 16940600 60.20 62.70 60.20 61.80 1.70 2.83% 61.70 2 61.80 1 12.85
2013-06-20 9942 177200 129 10829840 61.70 61.70 60.50 60.60 1.20 -1.94% 60.60 7 61.00 11 12.60
2013-06-21 9942 137050 85 8237694 60.00 60.50 59.80 60.20 0.40 -0.66% 60.20 19 60.40 4 12.52
2013-06-24 9942 126000 103 7771800 60.20 62.20 60.20 61.60 1.40 2.33% 61.60 3 61.80 1 12.81
2013-06-25 9942 107003 60 6567484 61.00 62.90 60.20 60.50 1.10 -1.79% 60.50 1 60.80 1 12.58
2013-06-26 9942 110110 81 6714110 61.20 61.60 60.40 61.00 0.50 0.83% 60.80 7 61.00 2 12.68
2013-06-27 9942 53100 51 3271820 61.80 61.90 61.00 61.20 0.20 0.33% 61.10 5 61.50 13 12.72
2013-06-28 9942 65251 55 4020335 61.20 62.20 61.10 61.90 0.70 1.14% 61.90 1 62.00 16 12.87
2013-07-01 9942 131127 97 8195901 62.30 63.00 62.00 62.80 0.90 1.45% 62.60 11 62.90 8 13.06
2013-07-02 9942 196450 116 12473958 63.00 63.80 63.00 63.50 0.70 1.11% 63.50 1 63.60 6 13.20
2013-07-03 9942 148014 120 9447196 63.80 64.10 63.50 63.80 0.30 0.47% 63.80 1 63.90 13 13.26
2013-07-04 9942 111180 73 7068983 63.10 63.90 63.10 63.80 0.00 0% 63.70 1 63.80 11 13.26
2013-07-05 9942 232333 157 14993977 63.90 65.00 63.80 63.80 0.00 0% 63.80 1 64.20 1 13.26
2013-07-08 9942 146469 67 9424849 64.00 64.90 64.00 64.50 0.70 1.1% 64.40 2 64.80 14 13.41
2013-07-09 9942 205100 99 13087339 64.50 64.50 63.10 63.50 1.00 -1.55% 63.50 2 63.90 1 13.20
2013-07-10 9942 128500 67 8155800 63.40 63.90 63.00 63.40 0.10 -0.16% 63.30 15 63.40 3 13.18
2013-07-11 9942 418384 190 26367345 63.00 64.40 62.10 64.00 0.60 0.95% 63.80 3 64.00 10 13.31
2013-07-12 9942 661000 329 43115700 64.00 66.20 63.10 65.60 1.60 2.5% 65.50 28 65.60 18 13.64
2013-07-15 9942 445457 262 29320975 66.10 66.20 65.20 66.00 0.40 0.61% 65.90 3 66.00 102 13.72
2013-07-16 9942 686423 431 44045795 63.50 67.00 63.50 64.80 0.00 -1.82% 64.80 9 65.00 2 13.47
2013-07-17 9942 696617 458 45620072 65.30 66.20 64.90 65.90 1.10 1.7% 65.60 3 65.90 1 13.70
2013-07-18 9942 222690 179 14664594 65.90 66.30 65.20 65.90 0.00 0% 65.80 4 65.90 3 13.70
2013-07-19 9942 231220 171 15057080 65.90 65.90 64.40 64.60 1.30 -1.97% 64.50 8 65.00 3 13.43
2013-07-22 9942 184160 137 11812120 64.00 64.50 64.00 64.40 0.20 -0.31% 64.40 10 64.50 6 13.39
2013-07-23 9942 362756 238 23976793 64.50 67.00 64.50 66.00 1.60 2.48% 66.00 11 66.10 1 13.72
2013-07-24 9942 1588541 871 111022075 67.00 70.60 66.50 70.60 4.60 6.97% 70.60 154 0.00 0 14.68
2013-07-25 9942 973379 705 68900030 71.10 72.20 69.70 70.50 0.10 -0.14% 70.40 2 70.50 4 14.66
2013-07-26 9942 1809534 1251 132542477 72.50 74.80 71.50 71.50 1.00 1.42% 71.50 1 71.60 1 14.86
2013-07-29 9942 647625 484 46009974 71.40 72.70 70.00 70.70 0.80 -1.12% 70.60 12 70.70 7 14.70
2013-07-30 9942 672332 488 48695933 70.70 73.50 70.50 72.80 2.10 2.97% 72.60 10 72.90 4 15.14
2013-07-31 9942 454810 344 32898315 73.50 73.50 71.50 71.50 1.30 -1.79% 71.50 3 71.60 1 14.86
2013-08-01 9942 351755 272 25066599 71.70 72.20 70.50 71.50 0.00 0% 71.10 3 71.50 16 14.86
2013-08-02 9942 352413 289 25255427 71.90 72.40 71.00 71.50 0.00 0% 71.50 5 71.90 14 14.86
2013-08-05 9942 658505 445 48274212 71.50 74.00 71.50 73.10 1.60 2.24% 73.10 5 73.20 1 15.20
2013-08-06 9942 313330 224 22759324 73.50 73.50 72.00 72.50 0.60 -0.82% 72.40 3 72.60 1 15.07
2013-08-07 9942 315344 251 22770263 72.20 73.00 71.40 71.40 1.10 -1.52% 71.30 14 71.40 1 14.84
2013-08-08 9942 301197 245 21617843 71.70 72.40 70.80 72.40 1.00 1.4% 72.30 8 72.40 1 15.05
2013-08-09 9942 781730 621 58456053 75.00 75.70 73.40 73.50 1.10 1.52% 73.50 4 73.70 6 15.28
2013-08-12 9942 320750 255 23195722 74.40 74.40 71.30 71.50 2.00 -2.72% 71.50 18 72.00 3 14.86
2013-08-13 9942 271824 214 19493078 71.50 72.30 71.20 71.70 0.20 0.28% 71.70 6 71.90 1 14.91
2013-08-14 9942 421561 247 30611528 72.00 73.60 71.60 73.00 1.30 1.81% 73.00 49 73.20 1 15.18
2013-08-15 9942 938788 641 70190900 73.00 75.40 73.00 75.20 2.20 3.01% 75.10 12 75.20 5 14.80
2013-08-16 9942 2305375 1339 182925107 76.70 80.40 76.70 79.30 4.10 5.45% 79.30 18 79.50 3 15.61
2013-08-19 9942 921285 648 72238399 79.30 79.30 77.50 78.60 0.70 -0.88% 78.60 3 78.80 3 15.47
2013-08-20 9942 881317 648 66968775 78.60 78.60 74.70 74.70 3.90 -4.96% 74.70 11 74.80 3 14.70
2013-08-22 9942 831495 605 62985918 74.00 76.80 73.00 76.80 2.10 2.81% 76.50 1 76.80 1 15.12
2013-08-23 9942 400500 280 30906299 77.50 78.00 75.60 77.00 0.20 0.26% 76.90 2 77.00 6 15.16
2013-08-26 9942 540800 434 42260740 77.90 79.40 76.20 76.80 0.20 -0.26% 76.80 1 76.90 1 15.12
2013-08-27 9942 448499 288 34076274 76.80 77.50 75.20 75.30 1.50 -1.95% 75.30 2 76.00 8 14.82
2013-08-28 9942 222400 162 16683019 75.00 75.90 74.00 75.80 0.50 0.66% 75.50 1 75.80 1 14.92
2013-08-29 9942 189380 150 14262314 76.00 76.00 75.00 75.30 0.50 -0.66% 75.30 11 75.40 3 14.82
2013-08-30 9942 272242 196 20799585 75.50 77.40 75.40 76.60 1.30 1.73% 76.00 3 76.60 16 15.08
2013-09-02 9942 167195 144 12710859 77.30 77.30 75.60 75.70 0.90 -1.17% 75.70 3 75.80 2 14.90
2013-09-03 9942 704079 511 54578428 77.00 78.50 75.50 78.10 2.40 3.17% 78.10 1 78.20 10 15.37
2013-09-04 9942 687587 447 54446209 79.10 80.20 78.00 78.10 0.00 0% 78.00 17 78.10 2 15.37
2013-09-05 9942 385952 297 30448648 78.20 79.80 77.30 78.60 0.50 0.64% 78.60 1 79.00 11 15.47
2013-09-06 9942 315143 231 24981339 78.70 79.90 78.60 78.70 0.10 0.13% 78.70 1 79.00 4 15.49
2013-09-09 9942 316259 236 25091013 78.70 80.00 77.80 80.00 1.30 1.65% 79.70 2 80.00 44 15.75
2013-09-10 9942 536623 406 42763817 80.00 82.00 77.80 78.60 1.40 -1.75% 78.40 1 78.70 4 15.47
2013-09-11 9942 251839 172 19720781 78.60 79.00 77.50 78.50 0.10 -0.13% 78.40 1 79.00 2 15.45
2013-09-12 9942 145284 116 11475722 78.70 79.50 78.60 79.00 0.50 0.64% 78.80 6 79.00 3 15.55
2013-09-13 9942 224242 175 17904040 79.60 80.90 78.90 79.30 0.30 0.38% 79.10 2 79.40 3 15.61
2013-09-14 9942 85125 76 6692112 78.60 79.30 78.10 78.50 0.80 -1.01% 78.50 54 78.70 1 15.45
2013-09-16 9942 162430 109 12779083 78.50 79.30 78.30 78.80 0.30 0.38% 78.60 1 78.90 3 15.51
2013-09-17 9942 292326 207 22749867 79.00 79.50 77.20 77.30 1.50 -1.9% 77.30 6 77.50 5 15.22
2013-09-18 9942 293975 217 22516994 77.30 77.80 76.10 76.30 1.00 -1.29% 76.30 22 76.50 2 15.02
2013-09-23 9942 205250 145 15644224 76.10 76.60 75.80 76.50 0.20 0.26% 76.50 1 76.60 2 15.06
2013-09-24 9942 98510 79 7554262 76.60 77.40 76.40 76.40 0.10 -0.13% 76.40 31 76.50 3 15.04
2013-09-25 9942 132264 109 10199216 76.30 77.60 76.30 77.60 1.20 1.57% 77.50 1 77.60 8 15.28
2013-09-26 9942 197696 144 15100984 77.50 77.50 75.50 75.70 1.90 -2.45% 75.60 15 75.80 1 14.90
2013-09-27 9942 172473 138 13051268 75.70 76.00 75.20 75.70 0.00 0% 75.60 1 76.00 4 14.90
2013-09-30 9942 264081 200 19706294 75.00 75.20 74.40 74.50 1.20 -1.59% 74.50 13 74.60 1 14.67
2013-10-01 9942 163430 130 12158447 74.50 75.00 74.10 74.10 0.40 -0.54% 74.10 10 74.30 2 14.59
2013-10-02 9942 155690 125 11584004 74.10 75.00 74.10 74.50 0.40 0.54% 74.40 4 74.50 3 14.67
2013-10-03 9942 171481 138 12890120 74.50 75.70 74.10 75.10 0.60 0.81% 75.10 2 75.50 2 14.78
2013-10-04 9942 127100 101 9546369 75.10 75.50 74.50 74.70 0.40 -0.53% 74.60 12 74.70 5 14.70
2013-10-07 9942 163400 109 12219480 74.90 75.30 74.10 75.10 0.40 0.54% 75.10 12 75.30 5 14.78
2013-10-08 9942 96000 72 7157300 75.10 75.10 74.20 74.60 0.50 -0.67% 74.60 1 74.70 2 14.69
2013-10-09 9942 98450 62 7324559 74.00 74.80 74.00 74.30 0.30 -0.4% 74.20 5 74.30 5 14.63
2013-10-11 9942 379032 314 27426288 74.30 74.40 71.50 71.60 2.70 -3.63% 71.60 2 71.80 1 14.09
2013-10-14 9942 428590 267 29866739 70.20 71.10 69.00 69.70 1.90 -2.65% 69.70 6 69.90 12 13.72
2013-10-15 9942 406200 306 29369399 69.80 73.60 69.80 73.20 3.50 5.02% 72.90 1 73.20 9 14.41
2013-10-16 9942 69200 54 5054679 73.50 73.50 72.30 72.60 0.60 -0.82% 72.60 1 72.90 1 14.29
2013-10-17 9942 599410 417 44886014 72.60 76.30 72.60 75.50 2.90 3.99% 75.50 121 75.60 2 14.86
2013-10-18 9942 353202 253 26943850 75.50 76.60 75.10 75.50 0.00 0% 75.50 3 76.00 1 14.86
2013-10-21 9942 122200 96 9230180 75.60 75.90 75.00 75.90 0.40 0.53% 75.90 3 76.00 3 14.94
2013-10-22 9942 49650 49 3743680 75.90 75.90 75.10 75.50 0.40 -0.53% 75.50 3 75.60 2 14.86
2013-10-23 9942 97580 80 7303576 75.50 75.50 74.10 74.50 1.00 -1.32% 74.50 1 74.80 1 14.67
2013-10-24 9942 67500 56 4991950 74.00 74.30 73.60 74.30 0.20 -0.27% 74.30 2 74.50 6 14.63
2013-10-25 9942 109060 89 8134340 74.30 75.00 74.10 74.10 0.20 -0.27% 74.10 2 74.70 1 14.59
2013-10-28 9942 199895 167 14928883 74.20 75.40 73.60 75.30 1.20 1.62% 75.20 1 75.40 3 14.82
2013-10-29 9942 65400 52 4921759 75.30 75.60 75.00 75.00 0.30 -0.4% 75.00 1 75.30 1 14.76
2013-10-30 9942 193103 144 14659528 75.00 76.40 75.00 76.00 1.00 1.33% 76.00 3 76.20 11 14.96
2013-10-31 9942 60100 49 4540900 76.00 76.00 75.30 75.70 0.30 -0.39% 75.70 11 75.80 2 14.90
2013-11-01 9942 48896 48 3680541 75.70 76.00 75.00 75.10 0.60 -0.79% 75.00 7 75.50 2 14.78
2013-11-04 9942 320625 257 23144725 74.50 74.50 71.50 73.00 2.10 -2.8% 72.90 1 73.10 1 14.37
2013-11-05 9942 140014 104 10140722 73.00 73.10 72.00 72.50 0.50 -0.68% 72.50 5 72.80 2 14.27
2013-11-06 9942 198150 143 14721175 73.30 75.50 73.30 74.50 2.00 2.76% 74.00 3 74.50 15 14.67
2013-11-07 9942 104125 96 7736375 75.10 75.10 74.10 74.20 0.30 -0.4% 74.20 2 74.40 1 14.61
2013-11-08 9942 229144 213 17195100 74.20 75.30 74.20 75.00 0.80 1.08% 74.60 3 75.00 13 14.76
2013-11-11 9942 179000 152 13502900 75.40 75.80 74.60 75.00 0.00 0% 74.70 1 75.00 7 14.76
2013-11-12 9942 164001 102 12312775 75.00 75.70 74.80 75.30 0.30 0.4% 75.30 1 75.50 4 14.82
2013-11-13 9942 83100 48 6229450 75.20 75.20 74.60 74.90 0.40 -0.53% 74.70 1 74.90 1 14.74
2013-11-14 9942 215228 145 16403914 75.00 77.40 74.30 75.50 0.60 0.8% 75.50 3 75.60 1 14.86
2013-11-15 9942 123240 100 9374880 76.00 76.50 75.70 76.00 0.50 0.66% 76.00 25 76.20 2 13.74
2013-11-18 9942 127256 101 9736260 76.80 76.80 76.00 76.50 0.50 0.66% 76.50 41 76.70 5 13.83
2013-11-19 9942 476732 262 37279949 76.50 79.00 76.50 78.90 2.40 3.14% 78.50 8 78.90 8 14.27
2013-11-20 9942 283535 199 22472835 78.90 80.00 78.20 78.20 0.70 -0.89% 78.20 1 78.30 1 14.14
2013-11-21 9942 187446 155 14524011 78.20 78.80 76.20 78.80 0.60 0.77% 78.50 1 78.80 3 14.25
2013-11-22 9942 77485 65 6040432 78.80 78.80 77.40 78.00 0.80 -1.02% 77.80 1 78.00 4 14.10
2013-11-25 9942 94250 78 7283125 78.00 78.30 76.60 77.30 0.70 -0.9% 77.30 2 77.60 1 13.98
2013-11-26 9942 231150 190 18215625 77.30 79.50 77.30 79.40 2.10 2.72% 79.20 5 79.50 11 14.36
2013-11-27 9942 179331 137 14197449 79.40 79.60 78.80 78.90 0.50 -0.63% 78.80 7 78.90 5 14.27
2013-11-28 9942 412456 286 32960280 79.30 80.50 79.30 79.80 0.90 1.14% 79.60 3 79.80 1 14.43
2013-11-29 9942 223869 165 17945520 80.00 80.60 79.90 80.00 0.20 0.25% 80.00 19 80.30 3 14.47
2013-12-02 9942 233086 186 18944866 82.00 82.40 80.90 81.00 1.00 1.25% 81.00 6 81.20 5 14.65
2013-12-03 9942 180541 140 14458834 81.50 81.50 79.60 80.30 0.70 -0.86% 80.30 1 80.40 2 14.52
2013-12-04 9942 234076 146 18734440 79.60 81.00 79.40 80.80 0.50 0.62% 80.60 1 80.80 4 14.61
2013-12-05 9942 896636 537 76030693 80.80 86.40 80.30 85.00 4.20 5.2% 84.90 3 85.00 21 15.37
2013-12-06 9942 1019342 639 90209322 87.00 90.00 87.00 87.50 2.50 2.94% 87.50 4 87.90 2 15.82
2013-12-09 9942 289410 231 25749871 90.00 90.00 87.60 87.60 0.10 0.11% 87.60 7 87.90 1 15.84
2013-12-10 9942 211273 189 18212578 87.60 87.60 85.50 86.40 1.20 -1.37% 86.10 1 86.40 7 15.62
2013-12-11 9942 185169 158 15851879 86.10 87.00 84.70 84.70 1.70 -1.97% 84.70 1 85.40 1 15.32
2013-12-12 9942 243111 186 20796301 85.60 86.50 84.60 85.70 1.00 1.18% 85.40 11 85.70 1 15.50
2013-12-13 9942 129011 117 11130246 87.00 87.00 86.00 86.20 0.50 0.58% 86.20 3 86.50 1 15.59
2013-12-16 9942 224842 185 19785647 87.00 89.50 86.00 88.80 2.60 3.02% 88.80 3 89.00 19 16.06
2013-12-17 9942 166553 149 14673464 89.90 89.90 87.50 88.00 0.80 -0.9% 88.00 2 88.70 4 15.91
2013-12-18 9942 249856 188 22371223 88.00 90.20 87.80 88.70 0.70 0.8% 88.70 1 89.00 5 16.04
2013-12-19 9942 222441 183 19893338 89.80 90.00 88.30 88.60 0.10 -0.11% 88.50 3 89.00 5 16.02
2013-12-20 9942 117468 114 10437617 88.60 89.40 88.10 88.70 0.10 0.11% 88.60 9 88.70 2 16.04
2013-12-23 9942 117701 108 10487047 89.40 89.50 88.70 89.00 0.30 0.34% 88.90 13 89.20 1 16.09
2013-12-24 9942 152421 121 13611874 89.90 90.00 88.50 88.60 0.40 -0.45% 88.50 4 88.60 3 16.02
2013-12-25 9942 103451 97 9200722 88.60 89.30 88.30 88.80 0.20 0.23% 88.80 1 89.00 2 16.06
2013-12-26 9942 488666 381 44618535 89.50 92.80 89.30 92.00 3.20 3.6% 91.80 1 92.00 28 16.64
2013-12-27 9942 374470 305 34440479 92.00 94.00 89.50 91.00 1.00 -1.09% 90.80 1 91.00 4 16.46
2013-12-30 9942 250721 203 22908811 90.80 92.80 89.50 91.60 0.60 0.66% 91.60 3 92.10 1 16.56
2013-12-31 9942 339921 270 32029795 92.00 95.00 91.80 94.10 2.50 2.73% 94.10 2 94.20 2 17.02
2013-12-31 9942 339921 270 32029795 92.00 95.00 91.80 94.10 2.50 0% 94.10 2 94.20 2 17.02