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　93.40
0
0%		93.60
0.2
0.21%		 　91.50
-2.1
-2.24%		92.00
0.5
0.55%		91.70
-0.3
-0.33%		92.00
0.3
0.33%		91.60
-0.4
-0.43%		 　90.00
-1.6
-1.75%		89.30
-0.7
-0.78%		89.00
-0.3
-0.34%		88.50
-0.5
-0.56%		88.30
-0.2
-0.23%		 　86.20
-2.1
-2.38%		87.80
1.6
1.86%		86.90
-0.9
-1.03%		88.00
1.1
1.27%		88.40
0.4
0.45%		 　88.20
-0.2
-0.23%		 89.43
2 月　　　　88.20
0
0%		88.50
0.3
0.34%		88.50
0
0%		 　89.00
0.5
0.56%		95.20
6.2
6.97%		101.50
6.3
6.62%		102.50
1
0.99%		105.00
2.5
2.44%		 　102.50
-2.5
-2.38%		105.00
2.5
2.44%		109.00
4
3.81%		115.00
6
5.5%		111.50
-3.5
-3.04%		 　112.50
1
0.9%		110.50
-2
-1.78%		111.50
1
0.9%		119.00
7.5
6.73%		 105.95
3 月　　121.00
2
1.68%		129.00
8
6.61%		129.50
0.5
0.39%		130.00
0.5
0.39%		132.50
2.5
1.92%		 　127.00
-5.5
-4.15%		127.50
0.5
0.39%		130.00
2.5
1.96%		139.00
9
6.92%		135.00
-4
-2.88%		 　132.50
-2.5
-1.85%		133.00
0.5
0.38%		130.50
-2.5
-1.88%		131.00
0.5
0.38%		133.50
2.5
1.91%		 　131.50
-2
-1.5%		135.00
3.5
2.66%		136.50
1.5
1.11%		137.50
1
0.73%		135.00
-2.5
-1.82%		 133.50
-1.5
-1.11%		131.85
4 月134.00
0.5
0.37%		139.00
5
3.73%		148.50
9.5
6.83%		 　　143.00
-5.5
-3.7%		143.00
0
0%		140.50
-2.5
-1.75%		141.00
0.5
0.36%		136.00
-5
-3.55%		 　127.00
-9
-6.62%		130.00
3
2.36%		135.00
5
3.85%		141.00
6
4.44%		141.50
0.5
0.35%		 　140.00
-1.5
-1.06%		144.50
4.5
3.21%		145.00
0.5
0.35%		145.00
0
0%		138.00
-7
-4.83%		 　136.00
-2
-1.45%		138.50
2.5
1.84%		137.00
-1.5
-1.08%		 138.67
5 月　136.00
-1
-0.73%		 　136.50
0.5
0.37%		138.00
1.5
1.1%		140.00
2
1.45%		139.00
-1
-0.71%		141.50
2.5
1.8%		 　135.50
-6
-4.24%		134.50
-1
-0.74%		132.00
-2.5
-1.86%		132.00
0
0%		131.50
-0.5
-0.38%		 　133.00
1.5
1.14%		135.00
2
1.5%		136.00
1
0.74%		137.50
1.5
1.1%		138.50
1
0.73%		 　142.00
3.5
2.53%		141.00
-1
-0.7%		140.00
-1
-0.71%		140.00
0
0%		142.00
2
1.43%		 137.21
6 月　　139.00
-3
-2.11%		139.50
0.5
0.36%		140.00
0.5
0.36%		140.00
0
0%		 　137.50
-2.5
-1.79%		135.50
-2
-1.45%		139.00
3.5
2.58%		141.50
2.5
1.8%		138.00
-3.5
-2.47%		 　136.50
-1.5
-1.09%		136.50
0
0%		134.00
-2.5
-1.83%		131.50
-2.5
-1.87%		132.00
0.5
0.38%		 　130.00
-2
-1.52%		134.50
4.5
3.46%		130.50
-4
-2.97%		130.50
0
0%		129.50
-1
-0.77%		 　131.00
1.5
1.16%		 135
7 月133.50
2.5
1.91%		131.50
-2
-1.5%		131.00
-0.5
-0.38%		131.50
0.5
0.38%		 　131.00
-0.5
-0.38%		132.00
1
0.76%		129.00
-3
-2.27%		129.00
0
0%		127.50
-1.5
-1.16%		 　126.00
-1.5
-1.18%		126.50
0.5
0.4%		119.00
-7.5
-5.93%		114.00
-5
-4.2%		113.00
-1
-0.88%		 　115.00
2
1.77%		117.00
2
1.74%		 121.50
4.5
3.85%		123.00
1.5
1.23%		 　124.50
1.5
1.22%		125.00
0.5
0.4%		125.00
0
0%		125.00
0
0%		124.76
8 月125.50
0.5
0.4%		 　124.50
-1
-0.8%		124.00
-0.5
-0.4%		122.00
-2
-1.61%		118.50
-3.5
-2.87%		116.50
-2
-1.69%		 　119.00
2.5
2.15%		120.00
1
0.84%		121.00
1
0.83%		124.50
3.5
2.89%		121.50
-3
-2.41%		 　119.50
-2
-1.65%		121.50
2
1.67%		121.00
-0.5
-0.41%		122.00
1
0.83%		122.50
0.5
0.41%		 　123.50
1
0.82%		122.50
-1
-0.81%		123.00
0.5
0.41%		122.50
-0.5
-0.41%		124.50
2
1.63%		 122.04
9 月124.50
0
0%		121.50
-3
-2.41%		123.50
2
1.65%		123.00
-0.5
-0.4%		123.50
0.5
0.41%		 　　122.50
-1
-0.81%		120.00
-2.5
-2.04%		117.50
-2.5
-2.08%		117.00
-0.5
-0.43%		 　116.00
-1
-0.85%		113.50
-2.5
-2.16%		113.50
0
0%		114.00
0.5
0.44%		115.00
1
0.88%		 　116.00
1
0.87%		115.50
-0.5
-0.43%		117.00
1.5
1.3%		118.00
1
0.85%		118.50
0.5
0.42%		 　119.50
1
0.84%		119.00
-0.5
-0.42%		 118.54
10 月119.50
0.5
0.42%		118.50
-1
-0.84%		120.00
1.5
1.27%		 　123.50
3.5
2.92%		124.00
0.5
0.4%		122.50
-1.5
-1.21%		124.00
1.5
1.22%		 　　118.00
-6
-4.84%		119.00
1
0.85%		115.50
-3.5
-2.94%		116.00
0.5
0.43%		119.00
3
2.59%		 　117.00
-2
-1.68%		117.00
0
0%		114.00
-3
-2.56%		106.50
-7.5
-6.58%		99.10
-7.4
-6.95%		 　92.60
-6.5
-6.56%		96.90
4.3
4.64%		103.50
6.6
6.81%		104.50
1
0.97%		105.00
0.5
0.48%		113.33
11 月 　109.00
4
3.81%		109.00
0
0%		110.00
1
0.92%		106.00
-4
-3.64%		106.50
0.5
0.47%		 　106.50
0
0%		107.50
1
0.94%		106.00
-1.5
-1.4%		107.00
1
0.94%		106.00
-1
-0.93%		 　105.50
-0.5
-0.47%		106.00
0.5
0.47%		106.00
0
0%		108.50
2.5
2.36%		108.50
0
0%		 　108.50
0
0%		110.00
1.5
1.38%		111.00
1
0.91%		109.50
-1.5
-1.35%		106.00
-3.5
-3.2%		 107.31
12 月105.00
-1
-0.94%		106.00
1
0.95%		104.50
-1.5
-1.42%		103.00
-1.5
-1.44%		103.00
0
0%		 　101.00
-2
-1.94%		102.00
1
0.99%		99.90
-2.1
-2.06%		100.00
0.1
0.1%		100.00
0
0%		 　98.40
-1.6
-1.6%		98.80
0.4
0.41%		95.70
-3.1
-3.14%		99.40
3.7
3.87%		98.00
-1.4
-1.41%		 　98.90
0.9
0.92%		99.00
0.1
0.1%		104.00
5
5.05%		102.00
-2
-1.92%		102.00
0
0%		101.00
-1
-0.98%		 100.50
-0.5
-0.5%		99.90
-0.6
-0.6%		100.00
0.1
0.1%		100.74

說明:最高漲幅:6.97%最低跌幅:-6.95% 最高價:148.50最低價:86.20平均價:118.64,灰色底表示週末,漲143天(280)元,跌139天(-316.6)元,平盤32天
7%=7,6%=1,5%=2,4%=9,3%=10,2%=27,1%=49,0%=70,-0%=1,-1%=3,-2%=6,-3%=8,-4%=9,-5%=19,-6%=45,-7%=48,

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 9942 273645 200 25652085 95.70 95.70 92.70 93.40 0.70 0% 93.20 2 93.40 3 16.89
2014-01-03 9942 264158 200 24805772 94.00 95.10 93.20 93.60 0.20 0.21% 93.50 4 94.00 1 16.93
2014-01-06 9942 255543 218 23699926 93.90 94.00 91.50 91.50 2.10 -2.24% 91.40 3 91.60 1 16.55
2014-01-07 9942 200118 185 18264065 91.60 92.50 90.30 92.00 0.50 0.55% 92.00 1 92.40 5 16.64
2014-01-08 9942 290850 205 26673332 93.10 93.20 91.00 91.70 0.30 -0.33% 91.70 1 92.00 8 16.58
2014-01-09 9942 219101 191 20039392 91.70 92.00 91.00 92.00 0.30 0.33% 91.60 1 92.00 7 16.64
2014-01-10 9942 146469 128 13464719 92.50 92.50 91.50 91.60 0.40 -0.43% 91.60 1 92.00 2 16.56
2014-01-13 9942 168900 160 15274738 90.80 91.50 90.00 90.00 1.60 -1.75% 90.00 7 90.10 2 16.27
2014-01-14 9942 205070 140 18300213 89.20 89.90 89.00 89.30 0.70 -0.78% 89.30 2 89.70 1 16.15
2014-01-15 9942 105550 95 9422450 89.80 90.00 88.80 89.00 0.30 -0.34% 88.90 2 89.00 11 16.09
2014-01-16 9942 289360 219 25640859 88.50 89.20 88.10 88.50 0.50 -0.56% 88.50 4 88.70 6 16.00
2014-01-17 9942 200460 169 17686562 88.00 89.00 87.80 88.30 0.20 -0.23% 88.30 2 88.40 3 15.97
2014-01-20 9942 377020 295 32748228 88.30 88.30 85.60 86.20 2.10 -2.38% 86.20 4 86.30 8 15.59
2014-01-21 9942 444048 289 38900914 87.50 88.30 87.00 87.80 1.60 1.86% 87.30 2 87.80 4 15.88
2014-01-22 9942 227160 181 19819220 87.80 87.80 86.70 86.90 0.90 -1.03% 86.80 5 87.00 16 15.71
2014-01-23 9942 348500 273 30386200 86.90 88.10 86.60 88.00 1.10 1.27% 87.90 8 88.00 36 15.91
2014-01-24 9942 285390 202 25155373 88.00 88.90 87.70 88.40 0.40 0.45% 88.30 3 88.40 2 15.99
2014-01-27 9942 180132 116 15825935 87.30 88.20 87.00 88.20 0.20 -0.23% 88.00 74 88.40 18 15.95
2014-02-05 9942 107379 96 9433826 87.50 88.70 87.30 88.20 0.00 0% 88.10 58 88.20 2 15.95
2014-02-06 9942 171328 134 15116627 88.20 89.50 87.30 88.50 0.30 0.34% 88.50 1 89.20 1 16.00
2014-02-07 9942 130114 103 11523711 89.00 89.00 88.10 88.50 0.00 0% 88.50 1 88.90 1 16.00
2014-02-10 9942 122049 111 10825012 89.50 89.60 88.20 89.00 0.50 0.56% 88.90 3 89.00 5 16.09
2014-02-11 9942 664194 305 62872765 89.80 95.20 89.80 95.20 6.20 6.97% 95.20 83 0.00 0 17.22
2014-02-12 9942 1347167 937 134575848 96.40 101.50 96.40 101.50 6.30 6.62% 101.50 139 0.00 0 18.35
2014-02-13 9942 994704 687 102729808 102.00 107.00 100.50 102.50 1.00 0.99% 102.50 32 103.00 4 18.54
2014-02-14 9942 866386 592 91592644 104.00 108.50 103.00 105.00 2.50 2.44% 104.50 1 105.00 9 18.99
2014-02-17 9942 499564 385 51689028 106.50 106.50 101.50 102.50 2.50 -2.38% 102.50 15 103.00 2 18.54
2014-02-18 9942 341143 273 35709372 102.50 106.50 102.00 105.00 2.50 2.44% 104.50 1 105.00 5 18.99
2014-02-19 9942 525227 412 56438516 106.00 110.00 104.00 109.00 4.00 3.81% 108.50 1 109.00 23 19.71
2014-02-20 9942 1672522 998 191261508 112.50 116.50 109.00 115.00 6.00 5.5% 115.00 6 116.00 1 20.80
2014-02-21 9942 726680 551 82156480 114.50 116.00 110.00 111.50 3.50 -3.04% 111.50 13 112.00 1 20.16
2014-02-24 9942 810468 599 90773649 111.00 114.50 110.00 112.50 1.00 0.9% 112.50 8 113.00 4 20.34
2014-02-25 9942 585451 372 65036883 114.00 114.00 109.50 110.50 2.00 -1.78% 110.50 10 111.00 7 19.98
2014-02-26 9942 713750 520 79005750 111.50 114.00 107.50 111.50 1.00 0.9% 111.50 30 113.00 7 20.16
2014-02-27 9942 1555496 792 183891524 112.50 119.00 112.50 119.00 7.50 6.73% 119.00 169 0.00 0 21.52
2014-03-03 9942 1168516 798 141493936 119.00 123.00 119.00 121.00 2.00 1.68% 121.00 5 121.50 3 21.88
2014-03-04 9942 1632531 970 208056999 123.00 129.00 123.00 129.00 8.00 6.61% 129.00 24 0.00 0 23.33
2014-03-05 9942 952749 720 123240242 129.00 131.50 127.00 129.50 0.50 0.39% 128.50 1 130.00 35 23.42
2014-03-06 9942 735610 558 95783990 128.50 133.50 127.00 130.00 0.50 0.39% 130.00 5 131.00 2 23.51
2014-03-07 9942 1043120 822 139427777 130.00 138.50 129.00 132.50 2.50 1.92% 132.00 1 133.00 4 23.96
2014-03-10 9942 877816 643 115111948 132.50 137.00 127.00 127.00 5.50 -4.15% 127.00 35 128.00 1 22.97
2014-03-11 9942 400409 335 51205443 127.00 129.50 126.50 127.50 0.50 0.39% 127.50 4 128.00 1 23.06
2014-03-12 9942 670424 440 86018196 126.50 131.00 125.00 130.00 2.50 1.96% 130.00 36 130.50 3 23.51
2014-03-13 9942 1257326 916 170669144 131.00 139.00 131.00 139.00 9.00 6.92% 138.50 3 139.00 7 25.14
2014-03-14 9942 955502 770 132201768 139.00 144.00 135.00 135.00 4.00 -2.88% 135.00 9 136.50 6 24.41
2014-03-17 9942 353530 292 47568490 133.00 137.00 132.00 132.50 2.50 -1.85% 132.50 14 134.00 7 23.96
2014-03-18 9942 350399 268 46889365 134.00 136.00 132.50 133.00 0.50 0.38% 133.00 18 134.00 5 24.05
2014-03-19 9942 573484 456 74321920 133.50 134.50 125.50 130.50 2.50 -1.88% 130.00 27 130.50 1 23.60
2014-03-20 9942 669496 503 88221225 128.00 135.00 127.00 131.00 0.50 0.38% 131.00 29 132.00 4 23.69
2014-03-21 9942 500709 393 66939797 133.00 135.50 130.50 133.50 2.50 1.91% 133.00 5 133.50 9 24.14
2014-03-24 9942 302757 234 39501543 128.50 132.00 128.50 131.50 2.00 -1.5% 131.50 10 132.00 2 23.78
2014-03-25 9942 559195 449 75600825 131.50 138.00 131.00 135.00 3.50 2.66% 135.00 3 135.50 11 24.41
2014-03-26 9942 459938 385 63261598 137.00 139.50 134.00 136.50 1.50 1.11% 136.50 3 137.00 1 24.68
2014-03-27 9942 572474 421 78544199 136.50 140.00 134.00 137.50 1.00 0.73% 137.00 8 138.00 9 24.86
2014-03-28 9942 260056 229 35500086 139.50 139.50 135.00 135.00 2.50 -1.82% 135.00 15 135.50 2 24.41
2014-03-31 9942 259859 203 34735173 134.00 136.50 132.00 133.50 1.50 -1.11% 133.50 8 134.50 3 22.03
2014-04-01 9942 182005 144 24349167 133.50 135.00 132.50 134.00 0.50 0.37% 133.50 13 134.00 2 22.11
2014-04-02 9942 425009 327 58119251 134.50 140.00 134.00 139.00 5.00 3.73% 138.50 6 139.00 26 22.94
2014-04-03 9942 1085070 825 156493889 139.50 148.50 136.50 148.50 9.50 6.83% 148.50 95 0.00 0 24.50
2014-04-07 9942 657607 514 94625301 152.00 152.00 141.00 143.00 5.50 -3.7% 142.00 20 143.00 7 23.60
2014-04-08 9942 360222 297 50810468 141.00 144.50 138.00 143.00 0.00 0% 142.50 9 143.00 6 23.60
2014-04-09 9942 282684 230 40058260 144.00 144.00 139.50 140.50 2.50 -1.75% 140.50 10 141.50 1 23.18
2014-04-10 9942 390835 317 55133400 143.50 143.50 138.50 141.00 0.50 0.36% 141.00 7 141.50 1 23.27
2014-04-11 9942 576726 426 79060962 140.00 141.00 133.00 136.00 5.00 -3.55% 136.00 7 136.50 1 22.44
2014-04-14 9942 706900 538 90862345 133.50 134.50 126.50 127.00 9.00 -6.62% 126.50 50 127.00 6 20.96
2014-04-15 9942 404500 313 52388000 128.00 132.00 126.50 130.00 3.00 2.36% 130.00 13 131.00 197 21.45
2014-04-16 9942 459282 396 61903288 132.00 137.00 130.00 135.00 5.00 3.85% 135.00 76 135.50 1 22.28
2014-04-17 9942 481403 385 67106323 135.00 142.00 135.00 141.00 6.00 4.44% 140.00 35 141.00 26 23.27
2014-04-18 9942 417778 352 58617309 142.00 142.50 138.00 141.50 0.50 0.35% 141.00 16 141.50 3 23.35
2014-04-21 9942 144870 124 20214560 140.00 140.50 138.50 140.00 1.50 -1.06% 139.50 14 140.00 3 23.10
2014-04-22 9942 719466 592 103349366 141.00 147.00 137.50 144.50 4.50 3.21% 144.50 11 145.50 15 23.84
2014-04-23 9942 496002 375 72041288 145.00 148.00 143.00 145.00 0.50 0.35% 144.50 8 145.00 15 23.93
2014-04-24 9942 570900 470 84060100 145.50 149.50 143.00 145.00 0.00 0% 145.00 2 146.00 1 23.93
2014-04-25 9942 557757 466 78161709 144.00 146.50 136.50 138.00 7.00 -4.83% 138.00 2 138.50 5 22.77
2014-04-28 9942 409400 360 54739900 133.50 136.50 129.00 136.00 2.00 -1.45% 136.00 26 137.00 3 22.44
2014-04-29 9942 196318 144 27208223 136.00 140.00 135.50 138.50 2.50 1.84% 138.50 2 139.50 13 22.85
2014-04-30 9942 264273 236 36811401 140.00 140.00 136.50 137.00 1.50 -1.08% 137.00 1 138.00 5 22.61
2014-05-02 9942 523644 195 71842962 139.50 140.00 136.00 136.00 1.00 -0.73% 135.50 10 136.50 1 22.44
2014-05-05 9942 153597 137 21128489 138.00 139.00 135.00 136.50 0.50 0.37% 136.50 10 137.50 2 22.52
2014-05-06 9942 139500 112 19157000 137.50 138.50 136.00 138.00 1.50 1.1% 138.00 2 138.50 7 22.77
2014-05-07 9942 351300 304 49332850 138.50 142.00 138.00 140.00 2.00 1.45% 140.00 4 140.50 1 23.10
2014-05-08 9942 374811 304 52375323 141.00 141.50 137.50 139.00 1.00 -0.71% 139.00 3 140.00 6 22.94
2014-05-09 9942 412571 318 58451225 139.00 144.00 138.00 141.50 2.50 1.8% 141.00 16 142.00 17 23.35
2014-05-12 9942 319760 238 44064100 141.00 142.50 135.00 135.50 6.00 -4.24% 135.50 6 136.50 10 22.36
2014-05-13 9942 288240 246 38299160 136.00 137.50 128.00 134.50 1.00 -0.74% 133.00 1 134.50 6 22.19
2014-05-14 9942 156330 143 20523565 132.50 134.00 129.00 132.00 2.50 -1.86% 131.50 2 132.00 2 21.78
2014-05-15 9942 233093 195 30823915 135.00 136.00 130.00 132.00 0.00 0% 132.00 4 132.50 6 20.34
2014-05-16 9942 187100 142 24420349 131.00 132.00 129.00 131.50 0.50 -0.38% 131.00 3 131.50 3 20.26
2014-05-19 9942 146058 103 19345656 132.00 134.50 131.50 133.00 1.50 1.14% 132.50 1 133.50 9 20.49
2014-05-20 9942 261100 188 35399500 132.00 138.50 132.00 135.00 2.00 1.5% 135.00 5 135.50 6 20.80
2014-05-21 9942 177200 135 24176700 136.00 138.00 134.50 136.00 1.00 0.74% 136.00 6 136.50 1 20.96
2014-05-22 9942 256404 183 35240348 136.00 138.00 136.00 137.50 1.50 1.1% 137.50 3 138.00 20 21.19
2014-05-23 9942 161524 131 22373312 138.00 139.50 138.00 138.50 1.00 0.73% 138.50 2 139.00 19 21.34
2014-05-26 9942 353691 257 49603431 139.50 142.50 138.00 142.00 3.50 2.53% 141.00 19 142.00 11 21.88
2014-05-27 9942 729087 523 105651941 142.00 148.00 141.00 141.00 1.00 -0.7% 141.00 13 141.50 9 21.73
2014-05-28 9942 176200 145 24744500 141.50 143.50 138.50 140.00 1.00 -0.71% 139.50 20 140.50 5 21.57
2014-05-29 9942 127180 100 17831700 140.00 141.50 138.50 140.00 0.00 0% 139.50 7 140.00 6 21.57
2014-05-30 9942 412289 212 57937249 140.00 142.00 138.50 142.00 2.00 1.43% 140.50 5 142.00 10 21.88
2014-06-03 9942 141425 118 19816860 142.00 142.00 138.50 139.00 3.00 -2.11% 139.00 34 139.50 3 21.42
2014-06-04 9942 119499 96 16726861 139.00 141.00 139.00 139.50 0.50 0.36% 139.50 3 140.00 5 21.49
2014-06-05 9942 128121 91 17851819 139.00 140.00 138.50 140.00 0.50 0.36% 139.00 9 140.00 9 21.57
2014-06-06 9942 66100 56 9245900 140.00 140.50 139.50 140.00 0.00 0% 140.00 1 140.50 3 21.57
2014-06-09 9942 175600 131 24414200 140.50 142.00 137.50 137.50 2.50 -1.79% 137.50 1 138.00 3 21.19
2014-06-10 9942 244434 191 33344392 136.50 137.50 135.00 135.50 2.00 -1.45% 135.50 3 136.50 2 20.88
2014-06-11 9942 271045 231 37387210 135.50 139.50 135.00 139.00 3.50 2.58% 138.00 8 139.00 3 21.42
2014-06-12 9942 274297 248 38355524 140.00 142.00 137.50 141.50 2.50 1.8% 141.50 1 142.00 17 21.80
2014-06-13 9942 318600 212 44339898 141.50 142.00 137.00 138.00 3.50 -2.47% 137.50 15 139.00 1 21.26
2014-06-16 9942 124400 121 17019100 137.50 138.00 136.00 136.50 1.50 -1.09% 136.50 4 137.00 3 21.03
2014-06-17 9942 147177 126 20162160 136.50 138.50 136.00 136.50 0.00 0% 136.50 26 137.00 1 21.03
2014-06-18 9942 354253 306 47816402 136.50 136.50 133.00 134.00 2.50 -1.83% 134.00 8 134.50 3 20.65
2014-06-19 9942 418554 371 55316682 134.50 136.50 130.00 131.50 2.50 -1.87% 131.50 1 132.00 5 20.26
2014-06-20 9942 182316 160 24128212 132.00 134.00 130.50 132.00 0.50 0.38% 131.50 1 132.00 5 20.34
2014-06-23 9942 217268 176 28059376 132.00 134.00 125.50 130.00 2.00 -1.52% 129.50 18 130.00 2 20.03
2014-06-24 9942 237160 199 31438740 130.00 135.50 129.50 134.50 4.50 3.46% 133.50 4 134.50 9 20.72
2014-06-25 9942 198113 177 25975529 134.50 134.50 130.00 130.50 4.00 -2.97% 130.50 2 131.00 1 20.11
2014-06-26 9942 251500 186 32956750 131.00 133.00 130.00 130.50 0.00 0% 130.50 3 131.50 1 20.11
2014-06-27 9942 149520 129 19505080 131.50 132.50 129.50 129.50 1.00 -0.77% 129.50 4 130.00 3 19.95
2014-06-30 9942 113200 56 14802700 131.00 131.50 130.00 131.00 1.50 1.16% 131.00 31 131.50 6 20.18
2014-07-01 9942 224240 140 29777039 131.00 134.00 131.00 133.50 2.50 1.91% 132.50 3 133.50 10 20.57
2014-07-02 9942 140457 101 18646138 133.50 134.50 131.50 131.50 2.00 -1.5% 131.50 5 132.50 11 20.26
2014-07-03 9942 285285 204 37126335 130.00 132.00 128.50 131.00 0.50 -0.38% 130.00 7 131.00 1 20.18
2014-07-04 9942 128097 84 16720804 131.00 131.50 129.50 131.50 0.50 0.38% 130.50 1 132.00 14 20.26
2014-07-07 9942 285643 167 37354733 131.00 132.00 129.50 131.00 0.50 -0.38% 131.00 22 131.50 5 20.18
2014-07-08 9942 622129 362 82072899 127.00 134.50 127.00 132.00 0.00 0.76% 131.50 6 132.00 1 20.34
2014-07-09 9942 159100 140 20727400 131.00 132.50 129.00 129.00 3.00 -2.27% 129.00 16 129.50 1 19.88
2014-07-10 9942 141008 130 18272540 129.00 132.00 129.00 129.00 0.00 0% 129.00 14 130.00 5 19.88
2014-07-11 9942 179101 141 23085377 130.00 131.00 127.50 127.50 1.50 -1.16% 127.50 11 128.00 1 19.65
2014-07-14 9942 136649 123 17296774 127.50 127.50 126.00 126.00 1.50 -1.18% 126.00 13 126.50 28 19.41
2014-07-15 9942 101437 92 12838562 126.50 128.50 126.00 126.50 0.50 0.4% 126.00 18 127.00 3 19.49
2014-07-16 9942 502670 328 60927070 126.00 126.00 119.00 119.00 7.50 -5.93% 119.00 21 119.50 1 18.34
2014-07-17 9942 805654 670 92342864 119.00 119.00 112.50 114.00 5.00 -4.2% 114.00 35 114.50 1 17.57
2014-07-18 9942 610397 427 68341058 114.00 114.00 110.50 113.00 1.00 -0.88% 112.00 16 113.50 56 17.41
2014-07-21 9942 226151 212 26088620 113.50 117.00 113.50 115.00 2.00 1.77% 115.00 1 116.00 13 17.72
2014-07-22 9942 181130 172 20912490 115.00 117.00 113.00 117.00 2.00 1.74% 116.50 4 117.50 4 18.03
2014-07-24 9942 228800 222 27417400 117.00 121.50 116.00 121.50 4.50 3.85% 120.50 2 121.50 8 18.72
2014-07-25 9942 240276 225 29307328 119.00 124.00 119.00 123.00 1.50 1.23% 122.00 12 123.00 6 18.95
2014-07-28 9942 215167 171 26628790 123.00 124.50 121.50 124.50 1.50 1.22% 124.00 9 124.50 12 19.18
2014-07-29 9942 305040 249 38303580 124.50 127.00 124.50 125.00 0.50 0.4% 125.00 6 125.50 5 19.26
2014-07-30 9942 97310 94 12174560 124.00 126.00 124.00 125.00 0.00 0% 124.00 6 125.00 1 19.26
2014-07-31 9942 147006 128 18320768 124.00 126.00 123.00 125.00 0.00 0% 125.00 19 125.50 1 19.26
2014-08-01 9942 91036 79 11359980 124.00 126.00 123.50 125.50 0.50 0.4% 125.00 4 125.50 9 19.34
2014-08-04 9942 50607 47 6294964 124.00 125.50 123.50 124.50 1.00 -0.8% 124.00 3 124.50 9 19.18
2014-08-05 9942 190122 116 23629128 124.50 126.00 123.50 124.00 0.50 -0.4% 124.00 5 124.50 5 19.11
2014-08-06 9942 270050 202 33411150 124.00 125.00 122.00 122.00 2.00 -1.61% 122.00 9 122.50 6 18.80
2014-08-07 9942 283050 196 33937150 122.00 122.00 117.50 118.50 3.50 -2.87% 118.50 11 120.00 2 18.26
2014-08-08 9942 317000 212 37647000 120.00 121.00 116.50 116.50 2.00 -1.69% 116.50 10 117.50 6 17.95
2014-08-11 9942 71023 63 8483260 120.50 120.50 118.50 119.00 2.50 2.15% 118.50 12 119.50 5 18.34
2014-08-12 9942 172050 147 20493500 119.00 120.50 117.50 120.00 1.00 0.84% 119.00 12 120.00 4 18.49
2014-08-13 9942 136337 106 16498277 119.00 122.50 119.00 121.00 1.00 0.83% 121.00 5 122.00 11 18.64
2014-08-14 9942 108159 103 13430716 121.00 126.00 121.00 124.50 3.50 2.89% 124.00 1 124.50 2 18.86
2014-08-15 9942 106025 96 12948725 124.00 124.50 120.50 121.50 3.00 -2.41% 121.50 17 122.00 1 18.41
2014-08-18 9942 145113 95 17335673 121.50 121.50 118.00 119.50 2.00 -1.65% 119.50 4 120.00 3 18.11
2014-08-19 9942 87015 61 10534830 120.50 122.50 120.00 121.50 2.00 1.67% 121.50 2 122.00 1 18.41
2014-08-20 9942 94500 87 11462000 123.50 123.50 119.50 121.00 0.50 -0.41% 120.50 1 121.50 44 18.33
2014-08-21 9942 69015 58 8358822 120.50 122.00 120.00 122.00 1.00 0.83% 121.50 2 122.00 8 18.48
2014-08-22 9942 35789 35 4388863 123.50 123.50 122.00 122.50 0.50 0.41% 122.00 3 122.50 3 18.56
2014-08-25 9942 44030 41 5414675 122.50 124.50 122.00 123.50 1.00 0.82% 123.00 1 123.50 4 18.71
2014-08-26 9942 51120 44 6256640 123.50 123.50 121.50 122.50 1.00 -0.81% 122.00 4 122.50 3 18.56
2014-08-27 9942 41744 39 5122139 122.50 123.00 122.50 123.00 0.50 0.41% 122.50 5 123.00 14 18.64
2014-08-28 9942 47000 34 5787500 124.00 124.00 122.00 122.50 0.50 -0.41% 122.00 11 123.00 2 18.56
2014-08-29 9942 124050 108 15370675 123.00 124.50 123.00 124.50 2.00 1.63% 124.00 1 124.50 9 18.86
2014-09-01 9942 128602 122 16127846 125.00 126.50 123.50 124.50 0.00 0% 124.00 7 124.50 55 18.86
2014-09-02 9942 167000 114 20292500 125.00 125.00 120.00 121.50 3.00 -2.41% 121.00 6 121.50 1 18.41
2014-09-03 9942 154306 112 19012485 123.00 123.50 123.00 123.50 2.00 1.65% 123.00 32 123.50 5 18.71
2014-09-04 9942 62000 48 7654000 123.50 123.50 123.00 123.00 0.50 -0.4% 123.00 24 123.50 36 18.64
2014-09-05 9942 48100 47 5940850 124.00 124.00 123.00 123.50 0.50 0.41% 123.00 22 123.50 26 18.71
2014-09-09 9942 56233 40 6921309 124.50 124.50 122.50 122.50 1.00 -0.81% 122.00 4 122.50 3 18.56
2014-09-10 9942 140180 110 16773690 121.00 121.00 119.00 120.00 2.50 -2.04% 120.00 8 120.50 3 18.18
2014-09-11 9942 89225 69 10543050 120.50 120.50 117.00 117.50 2.50 -2.08% 117.50 16 118.50 1 17.80
2014-09-12 9942 30000 28 3491500 116.50 117.00 116.00 117.00 0.50 -0.43% 116.50 16 117.00 1 17.73
2014-09-15 9942 32000 29 3687500 115.00 116.50 114.50 116.00 1.00 -0.85% 115.50 9 116.00 1 17.58
2014-09-16 9942 101298 80 11496270 115.00 115.00 112.50 113.50 2.50 -2.16% 113.50 8 114.00 2 17.20
2014-09-17 9942 117000 104 13433500 114.50 116.00 113.50 113.50 0.00 0% 113.50 11 114.50 1 17.20
2014-09-18 9942 120051 103 13748967 113.00 116.50 113.00 114.00 0.50 0.44% 114.00 1 115.00 1 17.27
2014-09-19 9942 92038 88 10646446 115.50 116.50 114.50 115.00 1.00 0.88% 115.00 11 116.50 11 17.42
2014-09-22 9942 106244 69 12250937 115.00 116.00 115.00 116.00 1.00 0.87% 115.00 1 116.00 4 17.58
2014-09-23 9942 54093 59 6236102 116.00 116.00 114.50 115.50 0.50 -0.43% 115.00 6 115.50 3 17.50
2014-09-24 9942 53050 47 6168400 115.50 117.00 115.50 117.00 1.50 1.3% 116.50 1 117.00 2 17.73
2014-09-25 9942 93000 81 10931000 118.50 119.00 116.50 118.00 1.00 0.85% 117.00 4 118.50 17 17.88
2014-09-26 9942 63000 44 7422500 117.50 118.50 117.50 118.50 0.50 0.42% 118.50 1 119.00 18 17.95
2014-09-29 9942 44050 35 5208950 117.50 119.50 117.50 119.50 1.00 0.84% 118.50 1 119.50 2 18.11
2014-09-30 9942 114050 74 13464450 119.00 119.00 117.50 119.00 0.50 -0.42% 118.50 3 119.00 4 18.03
2014-10-01 9942 23050 21 2751650 119.50 120.00 119.00 119.50 0.50 0.42% 118.50 6 119.50 7 18.11
2014-10-02 9942 13130 16 1557470 119.50 119.50 118.00 118.50 1.00 -0.84% 118.50 9 119.00 7 17.95
2014-10-03 9942 34379 30 4103480 119.50 120.00 118.50 120.00 1.50 1.27% 119.50 7 120.00 16 18.18
2014-10-06 9942 131022 110 15916717 120.00 123.50 119.00 123.50 3.50 2.92% 123.50 5 124.00 12 18.71
2014-10-07 9942 186436 157 23084628 123.50 125.00 122.50 124.00 0.50 0.4% 123.00 2 124.00 4 18.79
2014-10-08 9942 60188 59 7423312 124.00 124.00 122.50 122.50 1.50 -1.21% 122.50 73 123.50 1 18.56
2014-10-09 9942 110038 93 13515250 123.50 124.00 122.50 124.00 1.50 1.22% 122.50 28 124.00 6 18.79
2014-10-13 9942 171057 109 20884840 123.50 123.50 118.00 118.00 6.00 -4.84% 118.50 6 119.50 1 17.88
2014-10-14 9942 67100 60 7981500 116.00 121.00 116.00 119.00 1.00 0.85% 118.50 3 119.00 4 18.03
2014-10-15 9942 147821 120 17220841 120.50 120.50 113.00 115.50 3.50 -2.94% 114.00 2 116.00 4 17.50
2014-10-16 9942 128858 113 14871028 113.50 118.50 111.50 116.00 0.50 0.43% 116.00 1 117.50 1 17.58
2014-10-17 9942 264413 138 31015321 114.50 119.00 113.50 119.00 3.00 2.59% 115.00 2 119.00 8 18.03
2014-10-20 9942 112220 108 13152960 119.50 119.50 116.00 117.00 2.00 -1.68% 117.00 1 118.00 3 17.73
2014-10-21 9942 58122 54 6742274 116.50 117.00 115.00 117.00 0.00 0% 116.00 5 117.00 4 17.73
2014-10-22 9942 111028 102 12819720 116.00 119.00 114.00 114.00 3.00 -2.56% 114.00 3 114.50 8 17.27
2014-10-23 9942 387593 287 41937137 113.50 113.50 106.50 106.50 7.50 -6.58% 0.00 0 106.50 139 16.14
2014-10-24 9942 579012 412 57882953 106.50 106.50 99.10 99.10 7.40 -6.95% 0.00 0 99.10 15 15.02
2014-10-27 9942 351187 298 33209763 97.00 98.00 92.60 92.60 6.50 -6.56% 92.60 7 93.00 28 14.03
2014-10-28 9942 296219 260 28190652 93.10 96.90 93.10 96.90 4.30 4.64% 96.70 2 96.90 3 14.68
2014-10-29 9942 280192 233 28344571 99.90 103.50 98.20 103.50 6.60 6.81% 103.50 10 0.00 0 15.68
2014-10-30 9942 209100 153 21649650 103.00 104.50 102.00 104.50 1.00 0.97% 104.00 50 105.00 4 15.83
2014-10-31 9942 237202 127 24745316 104.50 105.00 103.00 105.00 0.50 0.48% 104.50 1 105.00 6 15.91
2014-11-03 9942 169201 145 18226012 105.00 109.50 105.00 109.00 4.00 3.81% 108.50 2 109.00 8 16.52
2014-11-04 9942 67312 61 7353164 110.00 110.50 107.50 109.00 0.00 0% 109.00 3 109.50 2 16.52
2014-11-05 9942 65000 54 7153000 110.00 110.50 110.00 110.00 1.00 0.92% 110.00 24 110.50 14 16.67
2014-11-06 9942 96719 87 10440714 110.50 110.50 106.00 106.00 4.00 -3.64% 106.00 2 107.00 8 16.06
2014-11-07 9942 38003 36 4063830 106.00 107.50 106.00 106.50 0.50 0.47% 106.00 4 107.00 1 16.14
2014-11-10 9942 68000 61 7270500 107.00 108.00 106.00 106.50 0.00 0% 106.00 6 107.00 4 16.14
2014-11-11 9942 45000 42 4811500 107.00 107.50 106.00 107.50 1.00 0.94% 106.50 10 108.00 11 16.29
2014-11-12 9942 59050 50 6301650 107.50 107.50 106.00 106.00 1.50 -1.4% 106.00 5 107.00 6 16.06
2014-11-13 9942 17100 18 1826500 107.00 107.00 106.00 107.00 1.00 0.94% 106.50 2 107.00 9 16.21
2014-11-14 9942 57743 65 6123501 106.00 107.00 105.50 106.00 1.00 -0.93% 106.00 4 106.50 3 15.82
2014-11-17 9942 29231 26 3104986 108.00 108.00 105.50 105.50 0.50 -0.47% 105.50 18 106.50 2 15.75
2014-11-18 9942 37080 37 3930940 107.00 107.00 105.50 106.00 0.50 0.47% 106.00 10 106.50 14 15.82
2014-11-19 9942 75018 59 7938408 106.00 106.50 105.50 106.00 0.00 0% 105.50 37 106.50 3 15.82
2014-11-20 9942 92100 87 9987800 106.00 109.50 106.00 108.50 2.50 2.36% 107.50 5 109.00 14 16.19
2014-11-21 9942 36000 31 3912500 110.00 110.00 108.00 108.50 0.00 0% 108.00 3 109.00 10 16.19
2014-11-24 9942 48360 41 5285060 108.50 110.00 108.50 108.50 0.00 0% 108.50 1 109.00 1 16.19
2014-11-25 9942 34100 23 3738000 108.50 110.00 108.50 110.00 1.50 1.38% 108.50 2 110.00 1 16.42
2014-11-26 9942 81223 65 8995530 110.00 111.50 109.50 111.00 1.00 0.91% 110.50 3 111.00 3 16.57
2014-11-27 9942 42140 31 4652690 111.00 111.50 109.00 109.50 1.50 -1.35% 109.50 1 110.50 5 16.34
2014-11-28 9942 90050 89 9625975 108.00 108.50 105.00 106.00 3.50 -3.2% 106.00 1 106.50 2 15.82
2014-12-01 9942 58035 57 6058815 102.00 106.00 102.00 105.00 1.00 -0.94% 105.00 3 105.50 4 15.67
2014-12-02 9942 109130 99 11268300 106.00 107.00 102.00 106.00 1.00 0.95% 103.00 4 106.00 8 15.82
2014-12-03 9942 122000 108 12801000 103.00 106.00 103.00 104.50 1.50 -1.42% 104.00 14 105.00 1 15.60
2014-12-04 9942 151550 117 15708200 105.00 105.00 102.50 103.00 1.50 -1.44% 103.00 1 104.00 2 15.37
2014-12-05 9942 101000 88 10395500 103.00 104.00 102.50 103.00 0.00 0% 102.50 7 103.00 36 15.37
2014-12-08 9942 95100 90 9713750 103.00 104.50 101.00 101.00 2.00 -1.94% 101.00 26 101.50 1 15.07
2014-12-09 9942 85000 73 8617000 101.00 102.50 100.00 102.00 1.00 0.99% 101.50 10 102.50 3 15.22
2014-12-10 9942 167100 121 16754350 103.00 103.00 99.70 99.90 2.10 -2.06% 99.90 6 100.00 80 14.91
2014-12-11 9942 110030 99 10957250 100.00 100.50 99.00 100.00 0.10 0.1% 99.90 2 100.00 30 14.93
2014-12-12 9942 48750 35 4330850 88.60 89.30 88.60 100.00 0.50 0% 88.70 1 89.20 7 13.95
2014-12-15 9942 97000 79 9541400 99.80 99.80 97.50 98.40 1.60 -1.6% 98.30 2 98.40 1 14.69
2014-12-16 9942 120201 98 11900803 98.40 100.00 98.40 98.80 0.40 0.41% 98.80 5 99.60 1 14.75
2014-12-17 9942 188604 176 18291888 98.80 98.80 95.50 95.70 3.10 -3.14% 95.70 1 96.50 1 14.28
2014-12-18 9942 93300 89 9174800 96.00 99.50 96.00 99.40 3.70 3.87% 99.00 1 99.50 31 14.84
2014-12-19 9942 106100 92 10485500 99.50 99.50 98.00 98.00 1.40 -1.41% 98.00 3 98.50 2 14.63
2014-12-22 9942 78030 72 7595885 97.50 99.00 96.60 98.90 0.90 0.92% 97.80 1 98.90 6 14.76
2014-12-23 9942 86000 75 8507500 98.90 99.50 98.40 99.00 0.10 0.1% 99.00 27 99.50 6 14.78
2014-12-24 9942 527217 330 55214385 99.30 105.50 99.30 104.00 5.00 5.05% 104.00 18 105.00 5 15.52
2014-12-25 9942 120010 107 12286540 103.00 104.00 101.50 102.00 2.00 -1.92% 101.50 9 102.50 11 15.22
2014-12-26 9942 78082 72 7870946 101.00 102.00 100.00 102.00 0.00 0% 101.50 1 102.00 6 15.22
2014-12-27 9942 71000 52 7164000 101.00 101.50 100.50 101.00 1.00 -0.98% 101.00 19 101.50 7 15.07
2014-12-29 9942 90500 67 9086500 101.00 102.00 100.00 100.50 0.50 -0.5% 100.00 38 100.50 2 15.00
2014-12-30 9942 89106 81 8904312 100.50 101.00 99.50 99.90 0.60 -0.6% 99.90 1 100.00 3 14.91
2014-12-31 9942 53020 49 5287780 99.90 100.00 99.50 100.00 0.10 0.1% 99.60 6 100.00 8 14.93