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　　　　99.50
0
0%		99.40
-0.1
-0.1%		98.30
-1.1
-1.11%		99.30
1
1.02%		100.00
0.7
0.7%		 　99.90
-0.1
-0.1%		100.00
0.1
0.1%		99.10
-0.9
-0.9%		99.50
0.4
0.4%		 　　99.50
0
0%		99.40
-0.1
-0.1%		99.40
0
0%		99.40
0
0%		102.00
2.6
2.62%		 　100.50
-1.5
-1.47%		100.00
-0.5
-0.5%		100.50
0.5
0.5%		 100.00
-0.5
-0.5%		 99.8
2 月　99.90
-0.1
-0.1%		100.50
0.6
0.6%		100.00
-0.5
-0.5%		100.00
0
0%		99.90
-0.1
-0.1%		 　99.90
0
0%		99.90
0
0%		99.90
0
0%		100.00
0.1
0.1%		99.00
-1
-1%		 　　　　　　　　　99.90
0.9
0.91%		100.00
0.1
0.1%		107.00
7
7%		 102.91
3 月　110.50
3.5
3.27%		103.00
-7.5
-6.79%		105.50
2.5
2.43%		104.50
-1
-0.95%		109.00
4.5
4.31%		 　116.00
7
6.42%		116.00
0
0%		115.00
-1
-0.86%		113.50
-1.5
-1.3%		114.00
0.5
0.44%		 　115.50
1.5
1.32%		115.00
-0.5
-0.43%		113.00
-2
-1.74%		112.00
-1
-0.88%		112.50
0.5
0.45%		 　106.50
-6
-5.33%		104.00
-2.5
-2.35%		103.50
-0.5
-0.48%		102.00
-1.5
-1.45%		103.50
1.5
1.47%		 　101.00
-2.5
-2.42%		103.00
2
1.98%		109.13
4 月102.00
-1
-0.97%		106.50
4.5
4.41%		 　　　113.50
7
6.57%		120.50
7
6.17%		119.00
-1.5
-1.24%		117.00
-2
-1.68%		 　117.00
0
0%		116.00
-1
-0.85%		115.00
-1
-0.86%		116.00
1
0.87%		117.00
1
0.86%		 　115.00
-2
-1.71%		109.50
-5.5
-4.78%		110.00
0.5
0.46%		114.00
4
3.64%		113.50
-0.5
-0.44%		 　111.00
-2.5
-2.2%		113.50
2.5
2.25%		110.50
-3
-2.64%		112.00
1.5
1.36%		 113.48
5 月　　　112.00
0
0%		111.00
-1
-0.89%		108.50
-2.5
-2.25%		105.50
-3
-2.76%		102.50
-3
-2.84%		 　106.00
3.5
3.41%		108.00
2
1.89%		108.00
0
0%		108.50
0.5
0.46%		107.00
-1.5
-1.38%		 　103.00
-4
-3.74%		104.50
1.5
1.46%		103.00
-1.5
-1.44%		103.00
0
0%		102.00
-1
-0.97%		 　103.50
1.5
1.47%		103.00
-0.5
-0.48%		103.00
0
0%		103.00
0
0%		105.50
2.5
2.43%		 105.24
6 月104.00
-1.5
-1.42%		103.00
-1
-0.96%		102.00
-1
-0.97%		96.70
-5.3
-5.2%		96.20
-0.5
-0.52%		 　96.00
-0.2
-0.21%		91.90
-4.1
-4.27%		94.50
2.6
2.83%		93.60
-0.9
-0.95%		96.00
2.4
2.56%		 　95.90
-0.1
-0.1%		96.00
0.1
0.1%		96.00
0
0%		96.00
0
0%		 　　96.30
0.3
0.31%		94.20
-2.1
-2.18%		91.50
-2.7
-2.87%		92.00
0.5
0.55%		92.00
0
0%		 　92.10
0.1
0.11%		93.10
1
1.09%		 95.43
7 月92.00
-1.1
-1.18%		91.90
-0.1
-0.11%		92.70
0.8
0.87%		 　91.20
-1.5
-1.62%		91.20
0
0%		91.00
-0.2
-0.22%		91.00
0
0%		 　　91.00
0
0%		90.00
-1
-1.1%		92.00
2
2.22%		92.50
0.5
0.54%		92.80
0.3
0.32%		 　93.00
0.2
0.22%		93.00
0
0%		88.50
-4.5
-4.84%		87.30
-1.2
-1.36%		83.50
-3.8
-4.35%		 　75.20
-8.3
-9.94%		71.80
-3.4
-4.52%		70.30
-1.5
-2.09%		70.40
0.1
0.14%		68.80
-1.6
-2.27%		86.6
8 月 　69.90
1.1
1.6%		69.80
-0.1
-0.14%		72.90
3.1
4.44%		71.90
-1
-1.37%		72.30
0.4
0.56%		 　73.20
0.9
1.24%		71.70
-1.5
-2.05%		71.10
-0.6
-0.84%		72.60
1.5
2.11%		74.60
2
2.75%		 　73.80
-0.8
-1.07%		74.00
0.2
0.27%		72.00
-2
-2.7%		73.40
1.4
1.94%		71.20
-2.2
-3%		 　67.30
-3.9
-5.48%		69.60
2.3
3.42%		69.60
0
0%		70.60
1
1.44%		71.40
0.8
1.13%		 70.70
-0.7
-0.98%		71.45
9 月70.50
-0.2
-0.28%		70.70
0.2
0.28%		71.10
0.4
0.57%		70.50
-0.6
-0.84%		 　70.50
0
0%		70.30
-0.2
-0.28%		71.10
0.8
1.14%		72.40
1.3
1.83%		72.10
-0.3
-0.41%		 　74.50
2.4
3.33%		73.10
-1.4
-1.88%		72.70
-0.4
-0.55%		72.80
0.1
0.14%		76.00
3.2
4.4%		 　76.60
0.6
0.79%		81.90
5.3
6.92%		79.40
-2.5
-3.05%		76.60
-2.8
-3.53%		76.30
-0.3
-0.39%		 　　　75.20
-1.1
-1.44%		 73.9
10 月76.30
1.1
1.46%		76.90
0.6
0.79%		 　78.00
1.1
1.43%		78.20
0.2
0.26%		77.80
-0.4
-0.51%		77.30
-0.5
-0.64%		 　　77.30
0
0%		76.00
-1.3
-1.68%		75.30
-0.7
-0.92%		75.40
0.1
0.13%		76.20
0.8
1.06%		 　75.60
-0.6
-0.79%		76.10
0.5
0.66%		75.60
-0.5
-0.66%		75.60
0
0%		75.20
-0.4
-0.53%		 　75.60
0.4
0.53%		74.30
-1.3
-1.72%		74.00
-0.3
-0.4%		72.90
-1.1
-1.49%		73.00
0.1
0.14%		 75.98
11 月　76.30
3.3
4.52%		77.00
0.7
0.92%		77.00
0
0%		77.00
0
0%		76.20
-0.8
-1.04%		 　74.90
-1.3
-1.71%		73.30
-1.6
-2.14%		73.40
0.1
0.14%		74.00
0.6
0.82%		72.80
-1.2
-1.62%		 　72.50
-0.3
-0.41%		72.70
0.2
0.28%		72.30
-0.4
-0.55%		72.80
0.5
0.69%		72.60
-0.2
-0.27%		 　73.50
0.9
1.24%		71.50
-2
-2.72%		70.80
-0.7
-0.98%		71.10
0.3
0.42%		71.50
0.4
0.56%		 　70.50
-1
-1.4%		 73.31
12 月70.90
0.4
0.57%		71.30
0.4
0.56%		70.90
-0.4
-0.56%		71.10
0.2
0.28%		 　71.30
0.2
0.28%		71.60
0.3
0.42%		70.10
-1.5
-2.09%		70.50
0.4
0.57%		70.30
-0.2
-0.28%		 　69.90
-0.4
-0.57%		69.80
-0.1
-0.14%		70.40
0.6
0.86%		71.50
1.1
1.56%		70.70
-0.8
-1.12%		 　70.80
0.1
0.14%		70.90
0.1
0.14%		70.90
0
0%		70.40
-0.5
-0.71%		70.50
0.1
0.14%		 　70.90
0.4
0.57%		71.60
0.7
0.99%		71.10
-0.5
-0.7%		70.70
-0.4
-0.56%		70.78

說明:最高漲幅:7%最低跌幅:-9.94% 最高價:120.50最低價:67.30平均價:89.27,灰色底表示週末,漲126天(187.2)元,跌140天(-207.8)元,平盤36天
7%=4,6%=3,5%=2,4%=5,3%=15,2%=12,1%=51,0%=70,-0%=1,-1%=2,-2%=5,-3%=8,-4%=8,-5%=24,-6%=28,-7%=64,

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 9942 112000 63 11144800 99.40 99.70 99.40 99.50 0.50 0% 99.40 5 100.00 6 14.85
2015-01-06 9942 90000 86 8951700 99.50 99.90 99.10 99.40 0.10 -0.1% 99.30 4 99.40 12 14.84
2015-01-07 9942 124300 112 12310650 99.40 99.40 98.30 98.30 1.10 -1.11% 98.30 3 99.00 3 14.67
2015-01-08 9942 66000 59 6565400 99.80 100.50 99.00 99.30 1.00 1.02% 99.30 3 99.80 4 14.82
2015-01-09 9942 179230 138 17925514 99.30 101.00 99.30 100.00 0.70 0.7% 100.00 4 100.50 3 14.93
2015-01-12 9942 136470 95 13650765 100.00 101.00 99.20 99.90 0.10 -0.1% 99.90 2 100.00 6 14.91
2015-01-13 9942 90648 83 9068232 100.00 100.50 99.90 100.00 0.10 0.1% 99.90 8 100.00 9 14.93
2015-01-14 9942 68400 67 6808320 100.00 100.00 99.00 99.10 0.90 -0.9% 99.10 3 99.50 1 14.79
2015-01-15 9942 37200 28 3715140 100.00 100.50 99.30 99.50 0.40 0.4% 99.50 1 100.00 2 14.85
2015-01-19 9942 22000 19 2193500 99.60 100.00 99.50 99.50 0.00 0% 99.20 10 99.90 1 14.85
2015-01-20 9942 37000 35 3681500 99.60 100.00 99.20 99.40 0.10 -0.1% 99.40 2 100.00 27 14.84
2015-01-21 9942 47100 47 4674900 99.30 99.50 99.10 99.40 0.00 0% 99.00 45 99.40 13 14.84
2015-01-22 9942 62001 56 6187403 100.00 100.50 99.40 99.40 0.00 0% 99.40 3 99.80 5 14.84
2015-01-23 9942 239100 181 24103450 100.50 102.00 99.80 102.00 2.60 2.62% 101.00 2 102.00 56 15.22
2015-01-26 9942 121000 63 12226500 101.50 102.00 100.50 100.50 1.50 -1.47% 100.00 16 101.00 15 15.00
2015-01-27 9942 53100 51 5330200 100.50 100.50 100.00 100.00 0.50 -0.5% 100.00 31 100.50 9 14.93
2015-01-28 9942 115000 72 11580500 101.00 101.50 100.00 100.50 0.50 0.5% 100.00 30 100.50 112 15.00
2015-01-30 9942 52500 41 5278550 101.00 101.00 100.00 100.00 0.00 -0.5% 100.00 13 100.50 24 14.93
2015-02-02 9942 62099 56 6219100 100.00 101.00 99.80 99.90 0.10 -0.1% 99.90 2 100.50 9 14.91
2015-02-03 9942 29000 15 2904000 100.00 100.50 100.00 100.50 0.60 0.6% 100.00 8 100.50 17 15.00
2015-02-04 9942 94010 50 9442005 100.50 101.00 100.00 100.00 0.50 -0.5% 100.00 38 101.00 21 14.93
2015-02-05 9942 61200 34 6118759 100.00 100.00 99.90 100.00 0.00 0% 100.00 9 100.50 3 14.93
2015-02-06 9942 172431 92 17241000 100.00 100.00 99.90 99.90 0.10 -0.1% 99.90 4 100.00 100 14.91
2015-02-09 9942 91041 83 9103100 99.90 100.00 99.90 99.90 0.00 0% 99.90 12 100.00 100 14.91
2015-02-10 9942 166207 129 16620300 99.90 100.50 99.90 99.90 0.00 0% 99.90 11 100.00 146 14.91
2015-02-11 9942 210550 102 21052700 100.00 100.00 99.90 99.90 0.00 0% 99.90 16 100.00 2 14.91
2015-02-12 9942 103930 81 10364541 100.00 100.00 98.50 100.00 0.10 0.1% 100.00 1 100.50 11 14.93
2015-02-13 9942 168709 55 16720502 99.10 99.70 99.00 99.00 1.00 -1% 99.00 12 99.30 4 14.78
2015-02-24 9942 101000 72 10074700 99.10 100.50 99.10 99.90 0.90 0.91% 99.70 5 99.90 1 14.91
2015-02-25 9942 100001 86 10002402 100.50 100.50 99.60 100.00 0.10 0.1% 100.00 2 100.50 10 14.93
2015-02-26 9942 643505 472 66780335 100.00 107.00 99.90 107.00 7.00 7% 107.00 93 0.00 0 15.97
2015-03-02 9942 699338 548 77555844 111.00 113.00 109.00 110.50 3.50 3.27% 110.00 118 110.50 4 16.49
2015-03-03 9942 1348664 715 141188723 111.00 111.00 103.00 103.00 7.50 -6.79% 0.00 0 103.00 9 15.37
2015-03-04 9942 399514 295 41941227 104.50 106.00 103.00 105.50 2.50 2.43% 105.00 101 105.50 9 15.75
2015-03-05 9942 124099 104 13042895 106.00 106.50 104.50 104.50 1.00 -0.95% 104.50 14 105.00 8 15.60
2015-03-06 9942 596119 477 64427971 105.50 109.50 105.00 109.00 4.50 4.31% 109.00 1 109.50 18 16.27
2015-03-09 9942 921159 662 105003864 109.00 116.50 107.50 116.00 7.00 6.42% 115.50 3 116.00 11 17.31
2015-03-10 9942 580945 394 67509646 115.00 118.00 113.50 116.00 0.00 0% 116.00 90 116.50 13 17.31
2015-03-11 9942 522215 381 59354010 111.50 116.00 111.00 115.00 1.00 -0.86% 114.50 10 115.00 2 17.16
2015-03-12 9942 133410 114 15222240 115.00 115.50 113.50 113.50 1.50 -1.3% 113.50 1 114.00 9 16.94
2015-03-13 9942 307267 244 35477205 115.50 117.50 113.00 114.00 0.50 0.44% 113.50 12 114.00 1 17.01
2015-03-16 9942 310549 232 36017135 114.00 117.50 114.00 115.50 1.50 1.32% 115.00 15 115.50 4 17.24
2015-03-17 9942 216200 192 24833599 117.00 117.00 113.50 115.00 0.50 -0.43% 115.00 6 115.50 10 17.16
2015-03-18 9942 337715 265 37922080 114.50 114.50 111.00 113.00 2.00 -1.74% 112.50 2 113.00 7 16.87
2015-03-19 9942 365607 275 40556072 113.00 113.00 109.00 112.00 1.00 -0.88% 111.00 8 112.00 9 16.72
2015-03-20 9942 128258 116 14483154 112.00 114.00 111.50 112.50 0.50 0.45% 112.50 11 113.00 3 16.79
2015-03-23 9942 736301 530 78288411 112.00 112.00 105.00 106.50 6.00 -5.33% 106.00 6 106.50 18 15.90
2015-03-24 9942 611050 406 63071724 106.50 107.00 102.00 104.00 2.50 -2.35% 103.50 2 104.00 3 15.52
2015-03-25 9942 510201 283 52521306 104.00 104.00 102.00 103.50 0.50 -0.48% 103.00 3 103.50 20 15.45
2015-03-26 9942 530376 338 53668912 103.50 103.50 100.00 102.00 1.50 -1.45% 101.50 7 102.00 85 15.22
2015-03-27 9942 207301 117 21176304 102.00 103.50 101.00 103.50 1.50 1.47% 103.00 9 103.50 4 15.45
2015-03-30 9942 179531 147 18242396 103.50 104.00 100.50 101.00 2.50 -2.42% 101.00 2 101.50 15 15.07
2015-03-31 9942 178959 155 18278277 101.00 103.00 101.00 103.00 2.00 1.98% 102.50 27 103.00 14 16.30
2015-04-01 9942 158197 117 16306493 104.00 104.00 102.00 102.00 1.00 -0.97% 102.00 31 103.00 2 16.14
2015-04-02 9942 330925 266 34732050 102.50 106.50 102.50 106.50 4.50 4.41% 106.00 5 106.50 26 16.85
2015-04-07 9942 824778 594 91364302 108.00 113.50 106.00 113.50 7.00 6.57% 113.50 55 0.00 0 17.96
2015-04-08 9942 2080951 1271 249674620 116.00 121.00 114.50 120.50 7.00 6.17% 120.00 5 120.50 4 19.07
2015-04-09 9942 925665 662 111293801 119.50 122.00 118.00 119.00 1.50 -1.24% 119.00 1 119.50 9 18.83
2015-04-10 9942 337314 257 39759366 121.00 121.50 115.50 117.00 2.00 -1.68% 116.50 4 117.00 2 18.51
2015-04-13 9942 467366 331 53873822 117.00 117.00 114.00 117.00 0.00 0% 116.50 23 117.00 52 18.51
2015-04-14 9942 327894 227 38319254 117.00 118.50 115.50 116.00 1.00 -0.85% 116.00 4 116.50 3 18.35
2015-04-15 9942 342914 259 39367652 116.00 116.00 113.50 115.00 1.00 -0.86% 115.00 4 115.50 2 18.20
2015-04-16 9942 372320 282 43285120 113.50 117.50 113.50 116.00 1.00 0.87% 116.00 3 116.50 4 18.35
2015-04-17 9942 365053 280 42211173 116.50 117.00 114.50 117.00 1.00 0.86% 116.50 7 117.00 24 18.51
2015-04-20 9942 74000 58 8524500 116.50 116.50 114.50 115.00 2.00 -1.71% 115.00 59 115.50 2 18.20
2015-04-21 9942 288535 228 32043082 116.50 116.50 107.00 109.50 5.50 -4.78% 109.50 4 111.00 9 17.33
2015-04-22 9942 160449 128 17588890 110.50 111.00 108.00 110.00 0.50 0.46% 110.00 8 110.50 2 17.41
2015-04-23 9942 247028 193 28317192 110.50 116.50 110.50 114.00 4.00 3.64% 114.00 6 114.50 1 18.04
2015-04-24 9942 177500 157 20295500 114.00 116.00 112.50 113.50 0.50 -0.44% 113.50 1 114.00 1 17.96
2015-04-27 9942 168514 140 18908554 113.00 113.50 111.00 111.00 2.50 -2.2% 111.00 22 112.00 1 17.56
2015-04-28 9942 160001 149 18134613 113.50 115.00 111.50 113.50 2.50 2.25% 113.00 3 113.50 11 17.96
2015-04-29 9942 210385 191 23409350 112.00 113.50 109.50 110.50 3.00 -2.64% 110.50 1 111.50 3 17.48
2015-04-30 9942 116876 92 13105736 113.50 113.50 111.00 112.00 1.50 1.36% 111.50 9 112.00 18 17.72
2015-05-04 9942 29160 33 3260760 112.00 112.00 111.00 112.00 0.00 0% 111.50 7 112.00 3 17.72
2015-05-05 9942 139354 116 15283294 111.00 111.00 108.50 111.00 1.00 -0.89% 110.50 2 111.00 10 17.56
2015-05-06 9942 76000 73 8293000 109.00 110.00 108.50 108.50 2.50 -2.25% 108.50 28 109.00 2 17.17
2015-05-07 9942 207350 169 21901650 108.50 108.50 104.00 105.50 3.00 -2.76% 105.50 32 106.00 1 16.69
2015-05-08 9942 249215 191 25819360 105.50 105.50 102.00 102.50 3.00 -2.84% 102.50 2 103.50 5 16.22
2015-05-11 9942 293051 189 29781257 102.50 106.00 98.60 106.00 3.50 3.41% 105.00 1 106.00 3 16.77
2015-05-12 9942 214380 180 22565040 105.00 108.00 101.00 108.00 2.00 1.89% 107.00 2 108.00 19 17.09
2015-05-13 9942 106650 97 11474700 105.00 108.50 105.00 108.00 0.00 0% 108.00 20 108.50 6 17.09
2015-05-14 9942 133061 135 14350588 108.00 109.00 105.50 108.50 0.50 0.46% 107.00 6 108.50 4 17.17
2015-05-15 9942 75023 69 7993961 106.00 107.50 105.50 107.00 1.50 -1.38% 106.00 7 107.00 2 18.45
2015-05-18 9942 70002 68 7199206 105.00 105.00 102.00 103.00 4.00 -3.74% 102.50 2 103.00 25 17.76
2015-05-19 9942 108071 80 11256918 103.00 105.00 103.00 104.50 1.50 1.46% 104.00 11 104.50 1 18.02
2015-05-20 9942 114165 76 11740577 104.50 104.50 102.50 103.00 1.50 -1.44% 103.00 9 103.50 6 17.76
2015-05-21 9942 97000 72 9914000 101.50 103.00 101.50 103.00 0.00 0% 103.00 9 103.50 7 17.76
2015-05-22 9942 82100 67 8417800 101.50 103.50 101.50 102.00 1.00 -0.97% 102.00 9 102.50 6 17.59
2015-05-25 9942 235240 188 23836599 102.50 103.50 100.00 103.50 1.50 1.47% 103.00 8 103.50 1 17.84
2015-05-26 9942 195010 112 20094530 103.50 104.50 101.00 103.00 0.50 -0.48% 103.00 13 104.00 2 17.76
2015-05-27 9942 195356 163 20335668 104.00 106.00 102.50 103.00 0.00 0% 103.00 3 103.50 21 17.76
2015-05-28 9942 116000 107 11947500 104.00 105.00 102.00 103.00 0.00 0% 103.00 15 104.00 1 17.76
2015-05-29 9942 186085 133 19413967 102.50 105.50 102.50 105.50 2.50 2.43% 104.50 2 105.50 24 18.19
2015-06-01 9942 44000 44 4588000 105.50 105.50 103.50 104.00 1.50 -1.42% 104.00 2 104.50 2 17.93
2015-06-02 9942 120000 95 12355500 104.00 104.00 101.50 103.00 1.00 -0.96% 102.00 4 103.00 2 17.76
2015-06-03 9942 124050 96 12622900 103.00 103.00 101.00 102.00 1.00 -0.97% 101.50 9 102.00 3 17.59
2015-06-04 9942 503600 353 49582720 101.00 102.00 96.10 96.70 5.30 -5.2% 96.70 10 96.80 2 16.67
2015-06-05 9942 280010 182 26709372 95.00 96.90 94.00 96.20 0.50 -0.52% 96.10 5 96.20 5 16.59
2015-06-08 9942 366000 236 34397900 96.20 96.50 91.40 96.00 0.20 -0.21% 96.00 29 96.80 1 16.55
2015-06-09 9942 165200 120 15261800 96.10 96.10 91.80 91.90 4.10 -4.27% 91.90 20 92.00 1 15.84
2015-06-10 9942 87000 79 8222400 91.90 95.40 91.90 94.50 2.60 2.83% 94.50 4 94.80 1 16.29
2015-06-11 9942 87000 76 8176600 96.00 96.00 93.00 93.60 0.90 -0.95% 93.60 1 94.80 1 16.14
2015-06-12 9942 98210 86 9316060 93.00 96.20 93.00 96.00 2.40 2.56% 96.00 36 96.40 1 16.55
2015-06-15 9942 87030 71 8286577 95.50 95.90 94.00 95.90 0.10 -0.1% 95.30 1 95.90 5 16.53
2015-06-16 9942 137365 90 13030284 95.90 96.20 93.20 96.00 0.10 0.1% 96.00 29 96.20 2 16.55
2015-06-17 9942 98729 68 9381955 94.90 96.00 94.50 96.00 0.00 0% 95.10 10 96.00 3 16.55
2015-06-18 9942 33200 33 3179299 96.00 96.30 94.90 96.00 0.00 0% 96.00 22 96.40 2 16.55
2015-06-22 9942 68016 68 6496444 96.90 96.90 95.20 96.30 0.30 0.31% 96.00 4 96.50 2 16.60
2015-06-23 9942 173250 112 16446074 96.90 96.90 94.20 94.20 2.10 -2.18% 94.10 3 94.90 6 16.24
2015-06-24 9942 399143 343 36334856 94.20 94.20 90.00 91.50 2.70 -2.87% 91.30 1 91.60 1 15.78
2015-06-25 9942 132100 114 12147050 91.50 92.70 91.20 92.00 0.50 0.55% 92.00 7 92.50 3 15.86
2015-06-26 9942 125501 109 11424092 91.20 92.10 90.00 92.00 0.00 0% 92.00 23 92.20 2 15.86
2015-06-29 9942 122120 85 11168060 91.20 92.80 90.50 92.10 0.10 0.11% 92.10 1 92.60 1 15.88
2015-06-30 9942 83103 65 7673636 90.00 94.90 90.00 93.10 1.00 1.09% 93.10 7 94.00 2 16.05
2015-07-01 9942 67515 55 6226630 93.00 93.10 91.60 92.00 1.10 -1.18% 92.00 8 92.90 2 15.86
2015-07-02 9942 43000 33 3957200 92.00 92.80 91.60 91.90 0.10 -0.11% 91.90 2 92.50 3 15.84
2015-07-03 9942 99001 84 9120091 91.30 93.00 91.10 92.70 0.80 0.87% 92.00 1 92.70 3 15.98
2015-07-06 9942 74010 58 6750218 91.50 92.00 90.70 91.20 1.50 -1.62% 90.70 4 91.80 1 15.72
2015-07-07 9942 297093 187 27031956 91.20 92.00 90.00 91.20 0.00 0% 91.00 8 91.90 5 15.72
2015-07-08 9942 283099 163 25785607 91.20 91.90 90.00 91.00 0.20 -0.22% 90.90 10 91.00 2 15.69
2015-07-09 9942 98210 80 8809920 90.50 91.40 87.20 91.00 0.00 0% 91.00 16 91.10 2 15.69
2015-07-13 9942 217040 164 19625076 92.00 92.90 89.00 91.00 0.00 0% 91.00 62 91.10 7 15.69
2015-07-14 9942 275100 222 24784600 91.80 91.90 89.70 90.00 1.00 -1.1% 90.00 8 90.20 2 15.52
2015-07-15 9942 375082 248 33906544 89.00 92.00 89.00 92.00 2.00 2.22% 92.00 112 92.20 2 15.86
2015-07-16 9942 221655 126 20396724 90.40 92.70 90.00 92.50 0.50 0.54% 92.50 18 92.60 2 15.95
2015-07-17 9942 190000 129 17575500 92.50 93.10 91.40 92.80 0.30 0.32% 92.60 1 92.80 14 16.00
2015-07-20 9942 190120 132 17652012 93.00 93.20 92.30 93.00 0.20 0.22% 93.00 16 93.10 4 16.03
2015-07-21 9942 102211 79 9499749 94.00 94.00 91.50 93.00 0.00 0% 93.00 43 93.20 17 16.03
2015-07-22 9942 71065 53 6327736 89.20 89.60 88.50 88.50 0.00 -4.84% 88.40 11 88.50 14 15.26
2015-07-23 9942 49080 44 4289547 88.50 88.50 87.00 87.30 1.20 -1.36% 87.10 2 87.20 3 15.05
2015-07-24 9942 77100 73 6541870 86.60 87.10 83.30 83.50 3.80 -4.35% 83.50 6 83.70 1 14.40
2015-07-27 9942 558320 329 42925000 80.60 82.00 75.20 75.20 8.30 -9.94% 0.00 0 75.20 6 12.97
2015-07-28 9942 876435 479 62437645 71.20 75.00 69.10 71.80 3.40 -4.52% 71.80 4 72.40 9 12.38
2015-07-29 9942 337520 233 23881347 72.00 72.70 70.00 70.30 1.50 -2.09% 70.30 9 70.60 1 12.12
2015-07-30 9942 532310 302 37867944 70.50 73.00 70.00 70.40 0.10 0.14% 70.40 3 70.80 1 12.14
2015-07-31 9942 641300 385 43730000 70.60 71.90 66.50 68.80 1.60 -2.27% 68.10 1 68.80 4 11.86
2015-08-03 9942 209400 156 14368639 68.80 70.50 67.00 69.90 1.10 1.6% 69.60 1 69.90 2 12.05
2015-08-04 9942 129135 101 9051231 69.50 70.70 69.50 69.80 0.10 -0.14% 69.70 1 70.20 3 12.03
2015-08-05 9942 217210 146 15563419 69.80 73.90 69.80 72.90 3.10 4.44% 72.40 2 72.90 2 12.57
2015-08-06 9942 117330 93 8457755 74.20 74.20 71.10 71.90 1.00 -1.37% 71.90 1 72.40 2 12.40
2015-08-07 9942 91000 78 6541600 72.50 72.50 71.60 72.30 0.40 0.56% 72.30 1 72.40 1 12.47
2015-08-10 9942 91020 72 6625800 72.40 74.00 72.00 73.20 0.90 1.24% 73.00 10 73.20 8 12.62
2015-08-11 9942 127210 116 9258530 73.80 74.00 71.70 71.70 1.50 -2.05% 71.60 11 72.20 9 12.36
2015-08-12 9942 101000 90 7203300 70.70 71.80 70.70 71.10 0.60 -0.84% 71.10 2 71.50 1 12.26
2015-08-13 9942 76001 72 5482676 71.30 72.60 71.30 72.60 1.50 2.11% 72.30 8 72.60 6 12.52
2015-08-14 9942 90200 84 6604500 72.60 75.00 72.50 74.60 2.00 2.75% 74.60 12 75.10 1 13.87
2015-08-17 9942 69702 59 5194150 74.60 76.40 73.50 73.80 0.80 -1.07% 73.60 8 74.10 2 13.72
2015-08-18 9942 91060 72 6728600 73.90 74.50 73.70 74.00 0.20 0.27% 73.90 10 74.00 1 13.75
2015-08-19 9942 101100 87 7296550 73.40 73.40 71.60 72.00 2.00 -2.7% 72.00 22 72.30 9 13.38
2015-08-20 9942 83005 73 5977570 72.00 73.40 71.00 73.40 1.40 1.94% 73.00 9 73.40 1 13.64
2015-08-21 9942 69109 64 4936766 72.90 72.90 71.10 71.20 2.20 -3% 71.20 10 71.90 1 13.23
2015-08-24 9942 259400 184 17616860 70.30 70.50 65.00 67.30 3.90 -5.48% 67.30 1 67.40 1 12.51
2015-08-25 9942 106050 70 7375350 67.30 71.90 67.00 69.60 2.30 3.42% 69.60 9 71.00 3 12.94
2015-08-26 9942 67142 45 4659354 70.00 70.00 69.10 69.60 0.00 0% 69.60 5 69.90 4 12.94
2015-08-27 9942 77296 65 5459296 69.60 71.30 69.60 70.60 1.00 1.44% 70.60 10 71.20 1 13.12
2015-08-28 9942 82374 68 5911302 70.80 72.80 70.80 71.40 0.80 1.13% 71.40 1 72.00 6 13.27
2015-08-31 9942 63100 52 4461160 71.40 71.40 70.10 70.70 0.70 -0.98% 70.70 1 71.00 5 13.14
2015-09-01 9942 70529 61 4973458 71.00 71.20 70.20 70.50 0.20 -0.28% 70.50 14 71.00 1 13.10
2015-09-02 9942 76167 61 5360390 70.50 70.80 70.00 70.70 0.20 0.28% 70.70 1 70.80 1 13.14
2015-09-03 9942 86236 76 6148729 70.90 71.90 70.70 71.10 0.40 0.57% 71.10 1 71.60 1 13.22
2015-09-04 9942 64245 53 4569136 71.10 71.70 70.40 70.50 0.60 -0.84% 70.50 2 71.70 1 13.10
2015-09-07 9942 71000 59 4991900 70.30 71.00 70.10 70.50 0.00 0% 70.20 6 71.00 1 13.10
2015-09-08 9942 61000 43 4292800 70.50 70.50 70.30 70.30 0.20 -0.28% 70.50 2 70.70 1 13.07
2015-09-09 9942 103000 86 7320800 70.80 71.40 70.80 71.10 0.80 1.14% 71.10 1 71.30 1 13.22
2015-09-10 9942 115486 82 8265103 71.90 72.40 71.00 72.40 1.30 1.83% 72.40 3 72.50 1 13.46
2015-09-11 9942 134350 107 9670350 72.50 72.60 71.50 72.10 0.30 -0.41% 72.10 1 72.40 4 13.40
2015-09-14 9942 249351 199 18413953 73.30 74.50 72.50 74.50 2.40 3.33% 74.40 3 74.50 1 13.85
2015-09-15 9942 107200 95 7875380 74.50 74.50 73.00 73.10 1.40 -1.88% 73.10 7 73.20 1 13.59
2015-09-16 9942 96000 60 7006800 73.10 73.40 72.70 72.70 0.40 -0.55% 72.70 7 73.30 1 13.51
2015-09-17 9942 117200 85 8539799 73.80 73.80 72.10 72.80 0.10 0.14% 72.80 7 73.10 7 13.53
2015-09-18 9942 199385 142 14842875 72.80 76.00 72.80 76.00 3.20 4.4% 75.50 1 76.00 8 14.13
2015-09-21 9942 158080 130 11880672 75.60 77.00 73.80 76.60 0.60 0.79% 76.60 6 77.30 2 14.24
2015-09-22 9942 390800 305 31458900 77.30 83.50 77.30 81.90 5.30 6.92% 81.80 3 81.90 1 15.22
2015-09-23 9942 225000 198 17964000 80.50 81.20 78.00 79.40 2.50 -3.05% 79.30 1 79.50 2 14.76
2015-09-24 9942 177080 150 13694600 79.60 79.60 76.00 76.60 2.80 -3.53% 76.60 3 76.90 1 14.24
2015-09-25 9942 43314 41 3301913 75.70 77.20 75.50 76.30 0.30 -0.39% 76.30 5 76.70 1 14.18
2015-09-30 9942 46001 45 3468177 74.30 76.30 74.30 75.20 1.10 -1.44% 75.20 2 75.90 1 13.98
2015-10-01 9942 61260 43 4687580 75.20 76.90 75.20 76.30 1.10 1.46% 76.20 2 76.30 1 14.18
2015-10-02 9942 39050 37 2986450 76.30 76.90 75.60 76.90 0.60 0.79% 76.70 1 77.00 1 14.29
2015-10-05 9942 69020 55 5403980 76.90 79.30 76.90 78.00 1.10 1.43% 78.00 5 78.30 6 14.50
2015-10-06 9942 78003 57 6136449 78.20 79.70 78.20 78.20 0.20 0.26% 78.20 4 78.60 5 14.54
2015-10-07 9942 74300 72 5798649 78.20 79.60 77.70 77.80 0.40 -0.51% 77.80 1 78.20 1 14.46
2015-10-08 9942 102250 86 7998300 78.00 79.00 77.10 77.30 0.50 -0.64% 77.20 2 77.60 1 14.37
2015-10-12 9942 41311 42 3196739 78.30 78.30 77.20 77.30 0.00 0% 77.30 2 77.60 1 14.37
2015-10-13 9942 77120 50 5876380 77.00 77.20 75.80 76.00 1.30 -1.68% 75.90 10 76.00 2 14.13
2015-10-14 9942 34179 36 2574877 76.00 76.00 75.20 75.30 0.70 -0.92% 75.20 1 75.40 1 14.00
2015-10-15 9942 44130 42 3339493 74.80 76.50 74.80 75.40 0.10 0.13% 75.40 2 75.80 1 14.01
2015-10-16 9942 34000 32 2582000 75.40 76.20 75.40 76.20 0.80 1.06% 75.60 1 76.20 1 14.16
2015-10-19 9942 33200 32 2520400 76.50 76.50 75.50 75.60 0.60 -0.79% 75.50 14 76.20 1 14.05
2015-10-20 9942 37000 36 2807400 75.60 76.30 75.50 76.10 0.50 0.66% 75.70 2 76.20 1 14.14
2015-10-21 9942 84296 73 6411454 76.10 76.50 75.50 75.60 0.50 -0.66% 75.50 5 75.60 3 14.05
2015-10-22 9942 27000 26 2040300 75.60 75.90 75.20 75.60 0.00 0% 75.60 2 75.70 3 14.05
2015-10-23 9942 103400 84 7811200 76.00 76.00 75.20 75.20 0.40 -0.53% 75.10 4 75.40 3 13.98
2015-10-26 9942 67000 51 5089400 75.40 76.30 75.30 75.60 0.40 0.53% 75.50 4 76.00 13 14.05
2015-10-27 9942 101004 81 7546903 76.00 76.00 74.30 74.30 1.30 -1.72% 74.30 1 74.70 1 13.81
2015-10-28 9942 36150 35 2682290 74.10 74.50 73.90 74.00 0.30 -0.4% 74.00 15 74.30 34 13.75
2015-10-29 9942 92200 84 6765939 74.50 74.50 72.70 72.90 1.10 -1.49% 72.80 2 72.90 1 13.55
2015-10-30 9942 88005 63 6404572 72.90 73.10 72.50 73.00 0.10 0.14% 73.00 1 73.80 1 13.57
2015-11-02 9942 188001 139 14262376 73.00 77.10 73.00 76.30 3.30 4.52% 76.00 13 76.30 9 14.18
2015-11-03 9942 107200 97 8243200 77.00 77.40 76.50 77.00 0.70 0.92% 76.90 1 77.00 6 14.31
2015-11-04 9942 134030 125 10339740 77.40 77.60 76.90 77.00 0.00 0% 77.00 1 77.20 1 14.31
2015-11-05 9942 62270 47 4813860 77.80 77.80 77.00 77.00 0.00 0% 77.00 13 77.30 3 14.31
2015-11-06 9942 68000 57 5189400 77.00 77.50 75.70 76.20 0.80 -1.04% 76.20 3 76.70 1 14.16
2015-11-09 9942 74035 65 5525870 75.20 75.20 74.20 74.90 1.30 -1.71% 74.40 1 74.90 2 13.92
2015-11-10 9942 32000 30 2364700 74.20 74.20 73.30 73.30 1.60 -2.14% 73.30 8 74.00 5 13.62
2015-11-11 9942 103036 62 7577767 73.40 74.80 73.20 73.40 0.10 0.14% 73.40 2 73.50 3 13.64
2015-11-12 9942 50000 34 3677200 74.00 74.00 73.30 74.00 0.60 0.82% 74.00 1 74.80 1 13.94
2015-11-13 9942 170496 119 12336608 74.00 74.50 72.00 72.80 1.20 -1.62% 72.80 4 72.90 2 13.71
2015-11-16 9942 58588 43 4218228 72.00 72.70 71.60 72.50 0.30 -0.41% 72.20 9 72.50 3 13.65
2015-11-17 9942 61000 47 4447900 72.80 73.50 72.50 72.70 0.20 0.28% 72.70 14 73.00 3 13.69
2015-11-18 9942 61100 49 4424080 72.80 72.80 72.20 72.30 0.40 -0.55% 72.30 12 72.60 5 13.62
2015-11-19 9942 117200 80 8508140 72.30 73.50 71.70 72.80 0.50 0.69% 72.80 11 73.30 12 13.71
2015-11-20 9942 53020 43 3846066 73.00 73.00 72.30 72.60 0.20 -0.27% 72.60 16 73.00 5 13.67
2015-11-23 9942 66001 42 4819573 72.70 73.50 72.60 73.50 0.90 1.24% 73.30 1 73.50 11 13.84
2015-11-24 9942 46277 38 3283167 71.10 71.50 70.70 71.50 0.80 -2.72% 70.70 4 71.00 1 13.31
2015-11-25 9942 119445 101 8484717 71.50 71.60 70.70 70.80 0.70 -0.98% 70.80 17 71.20 2 13.33
2015-11-26 9942 120000 86 8589000 70.80 73.00 70.80 71.10 0.30 0.42% 71.10 1 71.20 6 13.39
2015-11-27 9942 56000 41 3993600 71.40 71.80 71.10 71.50 0.40 0.56% 71.30 1 72.00 1 13.47
2015-11-30 9942 409040 147 28897260 71.50 71.50 70.50 70.50 1.00 -1.4% 70.50 3 71.20 1 13.28
2015-12-01 9942 142010 117 9966520 70.60 70.90 69.80 70.90 0.40 0.57% 70.60 3 70.90 3 13.35
2015-12-02 9942 86220 62 6146006 71.50 72.10 70.60 71.30 0.40 0.56% 71.10 2 71.50 1 13.43
2015-12-03 9942 24000 23 1701800 71.10 71.30 70.70 70.90 0.40 -0.56% 70.90 6 71.00 1 13.35
2015-12-04 9942 52300 49 3712000 70.10 71.80 70.10 71.10 0.20 0.28% 71.00 2 71.20 1 13.39
2015-12-07 9942 32530 33 2322630 71.20 71.90 71.20 71.30 0.20 0.28% 71.20 5 71.30 1 13.43
2015-12-08 9942 61200 54 4384600 71.00 72.00 71.00 71.60 0.30 0.42% 71.40 1 71.60 1 13.48
2015-12-09 9942 105401 68 7426789 71.10 71.10 70.00 70.10 1.50 -2.09% 70.00 59 70.60 4 13.20
2015-12-10 9942 50160 44 3525179 70.10 70.60 70.00 70.50 0.40 0.57% 70.50 6 71.40 2 13.28
2015-12-11 9942 75050 70 5287340 70.20 71.10 70.00 70.30 0.20 -0.28% 70.20 3 70.30 2 13.24
2015-12-14 9942 65001 54 4552370 70.30 70.60 69.50 69.90 0.40 -0.57% 69.90 4 70.60 1 13.16
2015-12-15 9942 92000 77 6454200 69.90 70.70 69.80 69.80 0.10 -0.14% 69.60 2 70.00 1 13.15
2015-12-16 9942 58242 40 4073236 70.00 70.50 69.60 70.40 0.60 0.86% 70.20 1 70.40 2 13.26
2015-12-17 9942 87000 57 6200500 71.00 71.80 70.40 71.50 1.10 1.56% 71.50 3 71.60 1 13.47
2015-12-18 9942 46277 38 3283167 71.10 71.50 70.70 70.70 0.80 -1.12% 70.70 4 71.00 1 13.31
2015-12-21 9942 28000 25 1985100 71.40 71.40 70.70 70.80 0.10 0.14% 70.60 4 71.10 3 13.33
2015-12-22 9942 20600 19 1463339 71.50 71.50 70.60 70.90 0.10 0.14% 70.80 5 71.10 1 13.35
2015-12-23 9942 45350 39 3210655 70.90 71.00 70.40 70.90 0.00 0% 70.70 1 71.00 3 13.35
2015-12-24 9942 50130 38 3553117 71.40 71.40 70.40 70.40 0.50 -0.71% 70.40 1 70.80 5 13.26
2015-12-25 9942 26558 25 1880897 70.40 71.10 70.40 70.50 0.10 0.14% 70.50 1 70.90 1 13.28
2015-12-28 9942 110200 78 7862760 71.20 71.90 70.90 70.90 0.40 0.57% 70.90 1 71.00 8 13.35
2015-12-29 9942 47300 38 3368800 71.00 71.60 71.00 71.60 0.70 0.99% 71.10 5 71.60 1 13.48
2015-12-30 9942 29209 22 2083668 71.50 71.50 71.10 71.10 0.50 -0.7% 71.00 4 71.30 2 13.39
2015-12-31 9942 22001 20 1560371 71.00 71.40 70.60 70.70 0.40 -0.56% 70.70 1 71.40 2 13.31