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　　　71.20
0
0%		72.50
1.3
1.83%		72.10
-0.4
-0.55%		70.60
-1.5
-2.08%		72.50
1.9
2.69%		 　71.50
-1
-1.38%		70.40
-1.1
-1.54%		70.60
0.2
0.28%		70.50
-0.1
-0.14%		70.90
0.4
0.57%		 　71.00
0.1
0.14%		76.30
5.3
7.46%		75.10
-1.2
-1.57%		75.10
0
0%		75.10
0
0%		 　77.00
1.9
2.53%		79.40
2.4
3.12%		79.20
-0.2
-0.25%		81.40
2.2
2.78%		81.50
0.1
0.12%		81.90
0.4
0.49%		 74.85
2 月　86.00
4.1
5.01%		86.30
0.3
0.35%		 　　　　　　　　　　86.40
0.1
0.12%		88.00
1.6
1.85%		88.20
0.2
0.23%		90.00
1.8
2.04%		90.10
0.1
0.11%		 　90.00
-0.1
-0.11%		89.80
-0.2
-0.22%		88.30
-1.5
-1.67%		87.60
-0.7
-0.79%		88.40
0.8
0.91%		 88.32
3 月88.50
0.1
0.11%		88.60
0.1
0.11%		87.90
-0.7
-0.79%		88.80
0.9
1.02%		 　87.90
-0.9
-1.01%		87.10
-0.8
-0.91%		89.20
2.1
2.41%		88.90
-0.3
-0.34%		89.40
0.5
0.56%		 　88.80
-0.6
-0.67%		87.40
-1.4
-1.58%		91.90
4.5
5.15%		88.80
-3.1
-3.37%		88.80
0
0%		 　88.60
-0.2
-0.23%		88.50
-0.1
-0.11%		88.20
-0.3
-0.34%		88.00
-0.2
-0.23%		87.60
-0.4
-0.45%		 　85.10
-2.5
-2.85%		81.40
-3.7
-4.35%		83.00
1.6
1.97%		82.00
-1
-1.2%		87.59
4 月81.60
-0.4
-0.49%		 　　　81.30
-0.3
-0.37%		80.30
-1
-1.23%		81.40
1.1
1.37%		 　80.80
-0.6
-0.74%		79.30
-1.5
-1.86%		81.00
1.7
2.14%		80.00
-1
-1.23%		79.60
-0.4
-0.5%		 　81.00
1.4
1.76%		80.30
-0.7
-0.86%		79.80
-0.5
-0.62%		79.60
-0.2
-0.25%		79.00
-0.6
-0.75%		 　79.50
0.5
0.63%		77.20
-2.3
-2.89%		76.80
-0.4
-0.52%		75.80
-1
-1.3%		75.10
-0.7
-0.92%		 79.24
5 月　　74.50
-0.6
-0.8%		74.20
-0.3
-0.4%		74.70
0.5
0.67%		75.20
0.5
0.67%		 　75.00
-0.2
-0.27%		75.40
0.4
0.53%		75.20
-0.2
-0.27%		74.20
-1
-1.33%		74.10
-0.1
-0.13%		 　74.10
0
0%		75.30
1.2
1.62%		75.10
-0.2
-0.27%		74.80
-0.3
-0.4%		74.80
0
0%		 　78.30
3.5
4.68%		76.70
-1.6
-2.04%		77.30
0.6
0.78%		77.70
0.4
0.52%		77.80
0.1
0.13%		 　78.30
0.5
0.64%		78.30
0
0%		75.87
6 月78.40
0.1
0.13%		78.00
-0.4
-0.51%		78.30
0.3
0.38%		79.00
0.7
0.89%		 79.20
0.2
0.25%		79.30
0.1
0.13%		79.70
0.4
0.5%		 　　　80.10
0.4
0.5%		80.10
0
0%		79.90
-0.2
-0.25%		79.70
-0.2
-0.25%		79.50
-0.2
-0.25%		 　79.50
0
0%		80.60
1.1
1.38%		80.30
-0.3
-0.37%		81.40
1.1
1.37%		79.60
-1.8
-2.21%		 　80.80
1.2
1.51%		81.00
0.2
0.25%		81.00
0
0%		80.60
-0.4
-0.49%		 79.87
7 月81.00
0.4
0.5%		 　83.00
2
2.47%		 82.50
-0.5
-0.6%		83.40
0.9
1.09%		 　　85.20
1.8
2.16%		85.60
0.4
0.47%		88.00
2.4
2.8%		87.40
-0.6
-0.68%		86.90
-0.5
-0.57%		 　85.70
-1.2
-1.38%		87.00
1.3
1.52%		86.70
-0.3
-0.34%		88.10
1.4
1.61%		88.40
0.3
0.34%		 　88.30
-0.1
-0.11%		87.80
-0.5
-0.57%		86.80
-1
-1.14%		85.30
-1.5
-1.73%		85.00
-0.3
-0.35%		 85.73
8 月86.10
1.1
1.29%		85.30
-0.8
-0.93%		84.60
-0.7
-0.82%		83.90
-0.7
-0.83%		84.10
0.2
0.24%		 　84.30
0.2
0.24%		83.80
-0.5
-0.59%		85.20
1.4
1.67%		83.70
-1.5
-1.76%		84.00
0.3
0.36%		 　84.90
0.9
1.07%		84.30
-0.6
-0.71%		84.70
0.4
0.47%		84.50
-0.2
-0.24%		84.60
0.1
0.12%		 　84.60
0
0%		84.30
-0.3
-0.35%		84.00
-0.3
-0.36%		84.50
0.5
0.6%		84.90
0.4
0.47%		 　84.80
-0.1
-0.12%		84.70
-0.1
-0.12%		84.10
-0.6
-0.71%		84.54
9 月84.80
0.7
0.83%		83.60
-1.2
-1.42%		 　84.60
1
1.2%		85.50
0.9
1.06%		86.20
0.7
0.82%		88.10
1.9
2.2%		88.00
-0.1
-0.11%		87.90
-0.1
-0.11%		 87.70
-0.2
-0.23%		86.80
-0.9
-1.03%		86.60
-0.2
-0.23%		 　　　87.10
0.5
0.58%		86.60
-0.5
-0.57%		86.40
-0.2
-0.23%		86.60
0.2
0.23%		86.60
0
0%		 　86.60
0
0%		 　86.10
-0.5
-0.58%		85.30
-0.8
-0.93%		 86.34
10 月　　85.30
0
0%		86.90
1.6
1.88%		85.90
-1
-1.15%		86.00
0.1
0.12%		85.30
-0.7
-0.81%		 　　84.50
-0.8
-0.94%		85.00
0.5
0.59%		84.20
-0.8
-0.94%		83.50
-0.7
-0.83%		 　83.10
-0.4
-0.48%		84.00
0.9
1.08%		84.00
0
0%		85.30
1.3
1.55%		84.00
-1.3
-1.52%		 　83.30
-0.7
-0.83%		83.30
0
0%		83.40
0.1
0.12%		83.10
-0.3
-0.36%		82.80
-0.3
-0.36%		 82.50
-0.3
-0.36%		84.05
11 月82.20
-0.3
-0.36%		81.50
-0.7
-0.85%		81.10
-0.4
-0.49%		81.10
0
0%		 　82.30
1.2
1.48%		81.70
-0.6
-0.73%		80.40
-1.3
-1.59%		81.90
1.5
1.87%		82.70
0.8
0.98%		 　82.50
-0.2
-0.24%		81.60
-0.9
-1.09%		81.10
-0.5
-0.61%		81.20
0.1
0.12%		81.50
0.3
0.37%		 　81.50
0
0%		81.00
-0.5
-0.61%		81.60
0.6
0.74%		81.30
-0.3
-0.37%		81.10
-0.2
-0.25%		 　81.70
0.6
0.74%		82.20
0.5
0.61%		82.00
-0.2
-0.24%		 81.69
12 月82.30
0.3
0.37%		82.60
0.3
0.36%		 　83.00
0.4
0.48%		83.00
0
0%		83.20
0.2
0.24%		83.70
0.5
0.6%		83.80
0.1
0.12%		 　84.00
0.2
0.24%		84.50
0.5
0.6%		84.60
0.1
0.12%		84.50
-0.1
-0.12%		84.70
0.2
0.24%		 　83.50
-1.2
-1.42%		82.60
-0.9
-1.08%		82.50
-0.1
-0.12%		83.00
0.5
0.61%		83.50
0.5
0.6%		 　83.30
-0.2
-0.24%		82.60
-0.7
-0.84%		83.80
1.2
1.45%		83.00
-0.8
-0.95%		84.30
1.3
1.57%		　83.45

說明:最高漲幅:7.46%最低跌幅:-4.35% 最高價:91.90最低價:70.40平均價:82.56,灰色底表示週末,漲134天(118)元,跌144天(-93.1)元,平盤25天
7%=1,5%=5,3%=6,2%=23,1%=50,0%=74,-0%=1,-1%=4,-2%=12,-3%=62,-4%=65,

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
2016-01-04 9942 69050 60 4911100 71.20 71.30 71.00 71.20 0.50 0% 71.10 5 71.30 2 13.41
2016-01-05 9942 105200 78 7540840 71.10 73.00 71.00 72.50 1.30 1.83% 72.10 5 72.50 3 13.65
2016-01-06 9942 93050 78 6720385 72.50 72.90 71.80 72.10 0.40 -0.55% 72.10 1 72.30 1 13.58
2016-01-07 9942 148222 117 10517872 72.00 72.00 70.10 70.60 1.50 -2.08% 70.70 1 71.00 1 13.30
2016-01-08 9942 64000 50 4560700 70.60 72.50 70.60 72.50 1.90 2.69% 71.30 3 72.60 1 13.65
2016-01-11 9942 45330 33 3252960 72.50 72.50 71.50 71.50 1.00 -1.38% 71.50 15 72.00 2 13.47
2016-01-12 9942 93160 81 6581303 72.00 72.00 69.70 70.40 1.10 -1.54% 70.40 5 70.50 2 13.26
2016-01-13 9942 103000 63 7291300 70.40 71.60 70.40 70.60 0.20 0.28% 70.60 1 71.00 2 13.30
2016-01-14 9942 117000 90 8248100 70.50 70.90 70.30 70.50 0.10 -0.14% 70.50 1 70.70 2 13.28
2016-01-15 9942 146003 83 10384213 70.70 72.40 70.60 70.90 0.40 0.57% 70.90 1 71.00 5 13.35
2016-01-18 9942 90000 59 6368200 70.90 71.50 70.00 71.00 0.10 0.14% 71.00 4 71.50 2 13.37
2016-01-19 9942 400335 275 29952496 72.20 76.40 70.90 76.30 5.30 7.46% 76.10 1 76.30 7 14.37
2016-01-20 9942 330200 254 24928200 76.00 76.90 74.80 75.10 1.20 -1.57% 75.10 19 75.30 3 14.14
2016-01-21 9942 161000 110 12124700 75.00 76.40 74.70 75.10 0.00 0% 75.10 5 75.50 1 14.14
2016-01-22 9942 77605 68 5846153 76.00 76.50 75.00 75.10 0.00 0% 75.20 1 75.40 1 14.14
2016-01-25 9942 440170 313 33952966 76.30 78.70 75.30 77.00 1.90 2.53% 76.50 2 77.10 1 14.50
2016-01-26 9942 507612 361 39910860 76.30 79.80 76.30 79.40 2.40 3.12% 79.40 7 79.50 19 14.95
2016-01-27 9942 581207 425 46587975 80.00 81.60 78.80 79.20 0.20 -0.25% 79.10 1 79.90 5 14.92
2016-01-28 9942 381523 286 31036898 79.00 82.50 79.00 81.40 2.20 2.78% 81.00 6 81.40 4 15.33
2016-01-29 9942 203388 179 16560803 82.00 82.20 81.10 81.50 0.10 0.12% 81.40 25 81.70 4 15.35
2016-01-30 9942 235300 174 19153049 81.50 82.10 81.00 81.90 0.40 0.49% 81.70 2 82.00 15 15.42
2016-02-02 9942 370019 253 31707125 85.30 86.30 84.70 86.00 1.30 5.01% 85.90 5 86.00 1 16.20
2016-02-03 9942 337302 207 28992538 85.80 86.50 84.70 86.30 0.30 0.35% 86.30 1 86.40 9 16.25
2016-02-15 9942 241999 200 20950012 85.00 90.00 84.90 86.40 0.10 0.12% 86.30 32 86.60 5 16.27
2016-02-16 9942 306701 216 26825568 86.40 88.30 86.20 88.00 1.60 1.85% 88.00 35 88.10 1 16.57
2016-02-17 9942 297203 249 26183503 87.90 88.60 87.10 88.20 0.20 0.23% 88.00 5 88.20 3 16.61
2016-02-18 9942 335451 260 30120821 88.60 90.70 88.50 90.00 1.80 2.04% 90.00 22 90.10 1 16.95
2016-02-19 9942 240240 163 21672091 90.50 91.00 90.00 90.10 0.10 0.11% 90.10 5 90.20 4 16.97
2016-02-22 9942 241000 172 21654300 90.30 90.50 89.30 90.00 0.10 -0.11% 89.90 5 90.00 6 16.95
2016-02-23 9942 447220 322 40085880 90.20 90.30 88.20 89.80 0.20 -0.22% 88.80 1 89.90 3 16.91
2016-02-24 9942 349950 327 30643015 88.80 89.10 86.40 88.30 1.50 -1.67% 88.30 1 88.40 1 16.63
2016-02-25 9942 252713 225 22080457 88.30 88.30 86.90 87.60 0.70 -0.79% 87.50 4 87.80 3 16.50
2016-02-26 9942 184330 155 16186506 87.60 89.30 86.50 88.40 0.80 0.91% 88.20 1 88.40 6 16.65
2016-03-01 9942 179112 161 15891268 88.40 89.30 86.50 88.50 0.10 0.11% 88.50 1 88.60 10 16.67
2016-03-02 9942 253374 206 22500772 88.80 89.20 88.30 88.60 0.10 0.11% 88.60 2 88.90 1 16.69
2016-03-03 9942 178150 148 15760985 88.60 89.00 87.50 87.90 0.70 -0.79% 87.90 2 88.20 2 16.55
2016-03-04 9942 227104 178 20120734 88.00 89.30 87.20 88.80 0.90 1.02% 88.50 1 88.90 2 16.72
2016-03-07 9942 133103 118 11711824 88.80 88.80 87.50 87.90 0.90 -1.01% 87.80 37 88.00 1 16.55
2016-03-08 9942 147010 92 12880273 88.10 88.10 87.10 87.10 0.80 -0.91% 87.10 5 87.80 11 16.40
2016-03-09 9942 177100 142 15714260 87.40 89.70 87.40 89.20 2.10 2.41% 89.20 2 89.50 3 16.80
2016-03-10 9942 127000 102 11275500 89.40 89.70 88.20 88.90 0.30 -0.34% 88.30 1 88.90 7 16.74
2016-03-11 9942 122000 107 10894300 88.20 89.80 88.10 89.40 0.50 0.56% 89.20 1 89.40 2 16.84
2016-03-14 9942 106605 90 9528619 89.40 89.70 88.80 88.80 0.60 -0.67% 88.70 2 89.00 1 16.72
2016-03-15 9942 107175 98 9493429 88.80 89.60 87.40 87.40 1.40 -1.58% 87.40 1 87.50 1 16.46
2016-03-16 9942 287166 210 25859854 87.40 92.10 87.00 91.90 4.50 5.15% 91.50 6 91.90 12 17.31
2016-03-17 9942 367599 301 33125686 92.80 93.50 86.20 88.80 3.10 -3.37% 88.80 2 88.90 2 16.72
2016-03-18 9942 146200 131 13079900 90.40 90.40 88.40 88.80 0.00 0% 88.80 2 89.00 1 16.72
2016-03-21 9942 157001 109 13988693 89.30 89.90 88.50 88.60 0.20 -0.23% 88.60 3 89.30 1 16.69
2016-03-22 9942 155077 133 13663399 89.50 89.50 86.20 88.50 0.10 -0.11% 88.50 3 88.80 2 16.67
2016-03-23 9942 46001 33 4052388 88.50 88.60 87.90 88.20 0.30 -0.34% 88.30 3 88.60 7 16.61
2016-03-24 9942 85001 67 7484689 88.00 88.80 87.50 88.00 0.20 -0.23% 88.00 7 88.10 1 16.57
2016-03-25 9942 44000 33 3862500 87.50 88.20 87.50 87.60 0.40 -0.45% 87.50 5 87.60 4 16.50
2016-03-28 9942 319192 99 27253130 87.60 87.60 85.00 85.10 2.50 -2.85% 85.00 14 85.30 1 16.03
2016-03-29 9942 216764 173 17848085 86.00 86.00 80.00 81.40 3.70 -4.35% 81.30 1 81.50 3 15.33
2016-03-30 9942 67146 49 5529775 80.60 83.00 80.60 83.00 1.60 1.97% 83.00 1 83.20 2 15.63
2016-03-31 9942 78400 52 6486000 83.00 83.60 82.00 82.00 1.00 -1.2% 82.00 3 82.50 1 16.11
2016-04-01 9942 64000 46 5176400 81.10 81.60 80.60 81.60 0.40 -0.49% 81.40 2 81.60 2 16.03
2016-04-06 9942 44006 34 3569020 81.30 81.60 80.70 81.30 0.30 -0.37% 81.30 3 81.50 1 15.97
2016-04-07 9942 103104 70 8275055 81.00 81.30 79.60 80.30 1.00 -1.23% 80.00 6 80.40 1 15.78
2016-04-08 9942 78150 60 6358150 80.00 83.00 80.00 81.40 1.10 1.37% 81.30 1 81.40 4 15.99
2016-04-11 9942 58001 49 4686882 81.40 81.40 80.50 80.80 0.60 -0.74% 80.70 1 80.90 3 15.87
2016-04-12 9942 136604 104 10956480 80.80 80.90 79.10 79.30 1.50 -1.86% 79.40 2 79.90 2 15.58
2016-04-13 9942 100100 86 8099150 79.20 82.70 79.20 81.00 1.70 2.14% 80.90 1 81.00 2 15.91
2016-04-14 9942 71050 58 5711165 81.00 81.20 79.60 80.00 1.00 -1.23% 80.00 2 80.20 3 15.72
2016-04-15 9942 80150 59 6370714 80.00 80.10 79.00 79.60 0.40 -0.5% 79.30 11 79.60 3 15.64
2016-04-18 9942 46366 28 3721910 79.70 81.00 79.60 81.00 1.40 1.76% 80.70 1 81.00 3 15.91
2016-04-19 9942 61000 40 4913800 82.00 82.00 80.30 80.30 0.70 -0.86% 80.30 7 80.50 3 15.78
2016-04-20 9942 65138 58 5217240 80.50 80.70 79.80 79.80 0.50 -0.62% 79.80 4 79.90 1 15.68
2016-04-21 9942 24000 23 1912900 79.50 79.90 79.50 79.60 0.20 -0.25% 79.60 1 79.70 2 15.64
2016-04-22 9942 86000 52 6806100 79.50 79.50 78.80 79.00 0.60 -0.75% 79.00 2 79.20 5 15.52
2016-04-25 9942 55034 33 4356213 79.20 79.80 78.00 79.50 0.50 0.63% 79.50 3 79.70 1 15.62
2016-04-26 9942 170130 143 13189120 80.00 80.00 76.30 77.20 2.30 -2.89% 77.20 8 77.30 1 15.17
2016-04-27 9942 81100 65 6225340 76.70 77.00 76.60 76.80 0.40 -0.52% 76.80 3 76.90 6 15.09
2016-04-28 9942 90130 63 6852683 76.00 76.40 75.60 75.80 1.00 -1.3% 75.80 8 76.10 4 14.89
2016-04-29 9942 60000 55 4513800 75.30 75.50 75.00 75.10 0.70 -0.92% 75.00 21 75.10 1 14.75
2016-05-03 9942 72100 63 5362300 75.10 75.10 73.60 74.50 0.60 -0.8% 74.50 1 74.80 3 14.64
2016-05-04 9942 46100 37 3440100 74.50 76.10 73.50 74.20 0.30 -0.4% 74.20 1 74.60 1 14.58
2016-05-05 9942 87002 60 6472751 74.20 75.00 74.00 74.70 0.50 0.67% 74.60 2 74.70 1 14.68
2016-05-06 9942 143000 95 10631400 74.70 75.30 73.90 75.20 0.50 0.67% 75.20 8 75.30 2 14.77
2016-05-09 9942 73100 36 5443290 75.70 75.70 74.00 75.00 0.20 -0.27% 74.80 2 75.00 2 14.73
2016-05-10 9942 67260 61 5043403 75.30 77.00 74.50 75.40 0.40 0.53% 75.40 1 76.00 1 14.81
2016-05-11 9942 97000 71 7262800 75.40 75.70 74.10 75.20 0.20 -0.27% 75.20 1 75.30 1 14.77
2016-05-12 9942 51248 49 3817697 74.10 75.10 74.10 74.20 1.00 -1.33% 74.10 7 74.40 4 14.38
2016-05-13 9942 68001 60 5043579 74.10 74.50 74.00 74.10 0.10 -0.13% 74.00 16 74.40 1 14.36
2016-05-16 9942 30200 26 2233999 74.00 74.20 73.40 74.10 0.00 0% 73.90 5 74.30 4 14.36
2016-05-17 9942 39000 37 2928000 76.70 76.70 74.10 75.30 1.20 1.62% 75.30 5 75.40 2 14.59
2016-05-18 9942 69000 46 5171900 75.10 75.30 74.30 75.10 0.20 -0.27% 74.50 13 75.10 1 14.55
2016-05-19 9942 22010 17 1647253 75.00 75.00 74.70 74.80 0.30 -0.4% 74.80 10 75.00 8 14.50
2016-05-20 9942 40000 36 3009100 76.00 76.00 74.50 74.80 0.00 0% 74.80 2 75.20 1 14.50
2016-05-23 9942 92000 80 7028800 74.80 80.00 74.50 78.30 3.50 4.68% 77.70 1 78.30 1 15.17
2016-05-24 9942 72000 58 5597500 79.40 79.40 76.60 76.70 1.60 -2.04% 76.70 3 76.90 1 14.86
2016-05-25 9942 44004 42 3405007 76.70 78.50 76.70 77.30 0.60 0.78% 77.30 4 77.50 1 14.98
2016-05-26 9942 38004 29 2943110 78.40 78.40 77.00 77.70 0.40 0.52% 77.40 1 77.70 3 15.06
2016-05-27 9942 50000 42 3873300 77.70 77.80 77.00 77.80 0.10 0.13% 77.50 2 77.90 1 15.08
2016-05-30 9942 50000 29 3885100 77.80 78.40 77.00 78.30 0.50 0.64% 78.10 2 78.30 3 15.17
2016-05-31 9942 24400 23 1903620 78.30 78.30 77.70 78.30 0.00 0% 78.00 4 78.30 18 15.17
2016-06-01 9942 41000 36 3201800 78.30 78.40 77.60 78.40 0.10 0.13% 78.10 6 78.40 3 15.19
2016-06-02 9942 31124 31 2417921 77.40 78.40 77.40 78.00 0.40 -0.51% 78.00 1 78.10 1 15.12
2016-06-03 9942 43020 32 3358346 77.60 78.30 77.50 78.30 0.30 0.38% 78.00 2 78.40 7 15.17
2016-06-04 9942 68203 44 5381835 78.20 79.50 78.20 79.00 0.70 0.89% 79.00 6 79.30 2 15.31
2016-06-06 9942 27037 19 2133934 79.00 79.30 78.60 79.20 0.20 0.25% 79.20 1 79.30 8 15.35
2016-06-07 9942 36016 28 2848572 79.10 79.30 78.90 79.30 0.10 0.13% 79.20 3 79.30 2 15.37
2016-06-08 9942 31100 25 2467489 79.00 79.70 79.00 79.70 0.40 0.5% 79.40 3 79.80 5 15.45
2016-06-13 9942 76005 62 6078214 79.70 81.40 78.80 80.10 0.40 0.5% 80.00 4 80.20 1 15.52
2016-06-14 9942 51000 41 4058400 78.90 80.10 78.90 80.10 0.00 0% 80.00 7 80.10 6 15.52
2016-06-15 9942 43000 33 3435600 79.60 80.30 79.60 79.90 0.20 -0.25% 79.80 5 79.90 1 15.48
2016-06-16 9942 53100 47 4223519 79.90 80.00 79.00 79.70 0.20 -0.25% 79.50 2 79.80 1 15.45
2016-06-17 9942 60000 33 4776800 79.70 80.00 79.10 79.50 0.20 -0.25% 79.50 3 79.70 1 15.41
2016-06-20 9942 30000 24 2386600 79.50 79.80 79.50 79.50 0.00 0% 79.40 3 79.70 1 15.41
2016-06-21 9942 56000 42 4487600 79.90 80.60 79.80 80.60 1.10 1.38% 80.60 1 80.80 2 15.62
2016-06-22 9942 34000 28 2736400 81.40 81.40 80.00 80.30 0.30 -0.37% 80.30 2 80.50 3 15.56
2016-06-23 9942 95000 77 7726200 80.20 81.90 80.20 81.40 1.10 1.37% 81.40 2 81.50 2 15.78
2016-06-24 9942 138010 112 11065636 81.50 81.50 79.50 79.60 1.80 -2.21% 79.60 8 80.00 4 15.43
2016-06-27 9942 87000 65 7030700 79.10 83.00 79.10 80.80 1.20 1.51% 80.20 4 80.90 2 15.66
2016-06-28 9942 43000 29 3481000 81.00 81.30 80.60 81.00 0.20 0.25% 80.40 2 81.00 4 15.70
2016-06-29 9942 71020 40 5746823 81.00 81.80 80.60 81.00 0.00 0% 80.50 7 81.00 2 15.70
2016-06-30 9942 88000 45 7118900 80.70 81.30 80.50 80.60 0.40 -0.49% 80.20 1 81.00 2 15.62
2016-07-01 9942 133004 53 10775436 80.30 81.40 80.30 81.00 0.40 0.5% 81.00 7 81.30 2 15.70
2016-07-04 9942 190006 122 15703108 81.00 83.70 81.00 83.00 2.00 2.47% 82.80 4 83.10 1 16.09
2016-07-06 9942 68001 53 5616983 82.50 82.80 82.20 82.50 0.50 -0.6% 82.50 6 82.70 1 15.99
2016-07-07 9942 56006 44 4646309 82.80 83.60 82.50 83.40 0.90 1.09% 83.40 2 83.50 32 16.16
2016-07-11 9942 148090 108 12501395 83.50 86.00 83.50 85.20 1.80 2.16% 85.00 5 85.30 1 16.51
2016-07-12 9942 55003 47 4689956 85.50 85.70 85.00 85.60 0.40 0.47% 85.30 5 85.60 4 16.59
2016-07-13 9942 276053 164 24160795 86.00 88.80 85.70 88.00 2.40 2.8% 87.90 1 88.20 6 17.05
2016-07-14 9942 114000 81 9931100 88.00 88.00 86.50 87.40 0.60 -0.68% 87.10 13 87.50 9 16.94
2016-07-15 9942 99068 67 8586243 87.40 87.50 85.30 86.90 0.50 -0.57% 86.50 4 86.90 2 16.84
2016-07-18 9942 132250 84 11376575 86.80 86.80 85.60 85.70 1.20 -1.38% 85.50 5 85.70 7 16.61
2016-07-19 9942 211530 134 18420752 86.00 88.40 85.80 87.00 1.30 1.52% 87.00 12 87.40 1 16.86
2016-07-20 9942 143200 93 12461980 87.60 88.60 85.60 86.70 0.30 -0.34% 86.60 1 86.70 1 16.80
2016-07-21 9942 130000 93 11428800 87.50 88.40 87.10 88.10 1.40 1.61% 87.80 4 88.10 5 17.07
2016-07-22 9942 115000 65 10109200 88.00 88.40 87.20 88.40 0.30 0.34% 88.20 2 88.40 2 17.13
2016-07-25 9942 141697 110 12499955 88.80 89.40 87.50 88.30 0.10 -0.11% 88.10 2 88.30 1 17.11
2016-07-26 9942 74500 55 6540950 88.40 88.40 87.40 87.80 0.50 -0.57% 87.80 3 87.90 3 17.02
2016-07-27 9942 234400 158 20481718 87.50 88.00 86.80 86.80 1.00 -1.14% 86.80 28 87.30 2 16.82
2016-07-28 9942 247050 173 20957419 83.10 86.60 83.10 85.30 0.00 -1.73% 85.20 54 85.70 11 16.53
2016-07-29 9942 50200 36 4256800 85.50 85.50 84.10 85.00 0.30 -0.35% 84.70 1 85.00 7 16.47
2016-08-01 9942 108115 69 9206313 85.00 86.40 83.00 86.10 1.10 1.29% 85.50 1 86.10 5 16.69
2016-08-02 9942 11100 9 944990 85.00 85.40 85.00 85.30 0.80 -0.93% 85.30 2 85.40 1 16.53
2016-08-03 9942 40220 33 3394311 85.30 85.30 83.70 84.60 0.70 -0.82% 84.40 4 84.60 1 16.40
2016-08-04 9942 45616 42 3831533 84.60 84.60 83.60 83.90 0.70 -0.83% 83.90 1 84.20 1 16.26
2016-08-05 9942 41011 28 3457022 83.90 84.70 83.90 84.10 0.20 0.24% 84.20 1 84.50 4 16.30
2016-08-08 9942 52181 43 4414557 84.50 85.30 84.30 84.30 0.20 0.24% 84.30 5 84.40 4 16.34
2016-08-09 9942 48000 33 4029300 84.30 84.80 83.50 83.80 0.50 -0.59% 83.80 1 84.00 9 16.24
2016-08-10 9942 57050 48 4795200 83.00 85.20 83.00 85.20 1.40 1.67% 84.90 9 85.30 2 16.51
2016-08-11 9942 101138 77 8504692 85.20 85.20 83.60 83.70 1.50 -1.76% 83.70 29 84.00 3 16.22
2016-08-12 9942 90000 70 7614900 85.90 85.90 84.00 84.00 0.30 0.36% 84.00 4 84.10 19 15.11
2016-08-15 9942 50000 41 4238700 84.80 85.00 84.20 84.90 0.90 1.07% 84.60 5 84.90 1 15.27
2016-08-16 9942 41300 23 3490170 84.90 84.90 84.20 84.30 0.60 -0.71% 84.10 3 84.30 6 15.16
2016-08-17 9942 41623 44 3496624 85.20 85.20 83.40 84.70 0.40 0.47% 84.20 1 84.80 4 15.23
2016-08-18 9942 32125 29 2722975 85.10 85.30 84.20 84.50 0.20 -0.24% 84.30 1 84.50 1 15.20
2016-08-19 9942 31654 38 2677856 85.00 85.00 83.80 84.60 0.10 0.12% 84.30 11 84.60 2 15.22
2016-08-22 9942 53000 44 4454800 84.60 84.60 83.70 84.60 0.00 0% 84.40 2 84.60 1 15.22
2016-08-23 9942 23001 23 1936486 84.00 84.40 84.00 84.30 0.30 -0.35% 84.00 14 84.30 5 15.16
2016-08-24 9942 8737 11 734391 84.10 84.10 83.80 84.00 0.30 -0.36% 83.80 3 84.00 1 15.11
2016-08-25 9942 27053 23 2275447 84.10 84.50 83.90 84.50 0.50 0.6% 84.30 13 84.50 4 15.20
2016-08-26 9942 40360 25 3426494 84.60 85.00 84.60 84.90 0.40 0.47% 84.80 1 84.90 7 15.27
2016-08-29 9942 37000 29 3123400 84.90 84.90 84.10 84.80 0.10 -0.12% 84.10 2 84.80 2 15.25
2016-08-30 9942 33962 30 2878570 84.80 85.00 84.50 84.70 0.10 -0.12% 84.70 1 85.00 48 15.23
2016-08-31 9942 16853 18 1423505 85.00 85.00 84.00 84.10 0.60 -0.71% 84.10 7 84.30 1 15.13
2016-09-01 9942 27008 21 2280804 83.50 84.80 83.50 84.80 0.70 0.83% 84.30 2 84.80 15 15.25
2016-09-02 9942 22000 19 1841100 83.90 84.00 83.60 83.60 1.20 -1.42% 83.60 1 83.90 1 15.04
2016-09-05 9942 11020 14 928480 83.90 84.70 83.90 84.60 1.00 1.2% 84.00 2 84.50 1 15.22
2016-09-06 9942 133113 69 11365029 84.60 85.90 84.50 85.50 0.90 1.06% 85.50 6 85.70 8 15.38
2016-09-07 9942 106320 67 9125016 86.70 86.70 85.40 86.20 0.70 0.82% 86.00 5 86.30 2 15.50
2016-09-08 9942 301011 179 26379888 86.50 89.00 86.30 88.10 1.90 2.2% 88.10 5 88.40 3 15.85
2016-09-09 9942 60000 35 5270600 88.30 88.30 87.60 88.00 0.10 -0.11% 88.00 1 88.10 1 15.83
2016-09-10 9942 65100 50 5662400 88.00 88.00 86.40 87.90 0.10 -0.11% 87.00 10 88.00 7 15.81
2016-09-12 9942 90000 45 7861200 87.20 88.30 87.10 87.70 0.20 -0.23% 87.20 24 87.70 3 15.77
2016-09-13 9942 32348 23 2815724 87.70 87.70 86.60 86.80 0.90 -1.03% 86.80 13 87.00 2 15.61
2016-09-14 9942 41012 29 3550465 86.10 86.90 86.10 86.60 0.20 -0.23% 86.60 1 86.70 1 15.58
2016-09-19 9942 75012 33 6508866 86.60 87.30 86.60 87.10 0.50 0.58% 86.70 1 87.10 1 15.67
2016-09-20 9942 19170 16 1663575 87.10 87.10 86.50 86.60 0.50 -0.57% 86.50 2 86.80 1 15.58
2016-09-21 9942 109000 62 9375200 86.10 86.70 85.10 86.40 0.20 -0.23% 85.80 1 86.40 1 15.54
2016-09-22 9942 27312 18 2362747 86.40 86.90 86.40 86.60 0.20 0.23% 86.40 3 86.60 1 15.58
2016-09-23 9942 19199 17 1664713 86.80 87.00 86.40 86.60 0.00 0% 86.60 1 86.70 3 15.58
2016-09-26 9942 7049 9 607818 86.00 86.60 86.00 86.60 0.00 0% 86.20 1 86.60 2 15.58
2016-09-29 9942 23012 17 1977456 85.60 86.30 85.60 86.10 0.50 -0.58% 86.00 2 86.30 2 15.49
2016-09-30 9942 42266 32 3609489 86.30 86.30 85.10 85.30 0.80 -0.93% 85.30 12 85.60 8 15.34
2016-10-03 9942 55000 35 4694400 85.90 85.90 84.60 85.30 0.00 0% 85.10 1 85.40 1 15.34
2016-10-04 9942 37994 29 3247586 85.80 86.90 85.20 86.90 1.60 1.88% 85.90 1 86.40 1 15.63
2016-10-05 9942 22101 21 1902735 86.80 86.80 85.90 85.90 1.00 -1.15% 85.70 2 85.90 1 15.45
2016-10-06 9942 5000 5 431300 86.50 86.50 86.00 86.00 0.10 0.12% 85.80 3 86.40 1 15.47
2016-10-07 9942 31522 25 2704753 86.50 86.60 85.30 85.30 0.70 -0.81% 85.30 1 85.50 1 15.34
2016-10-11 9942 120200 70 10187219 86.00 86.00 83.90 84.50 0.80 -0.94% 84.50 12 84.90 7 15.20
2016-10-12 9942 57462 48 4871761 85.20 85.20 84.10 85.00 0.50 0.59% 84.70 6 85.00 2 15.29
2016-10-13 9942 35000 28 2961700 85.50 85.50 84.20 84.20 0.80 -0.94% 84.10 2 84.20 1 15.14
2016-10-14 9942 73150 56 6143374 84.20 84.40 83.50 83.50 0.70 -0.83% 83.50 1 83.70 3 15.02
2016-10-17 9942 66200 38 5498800 84.00 84.00 82.60 83.10 0.40 -0.48% 83.10 3 83.50 2 14.95
2016-10-18 9942 33200 26 2781800 83.50 84.00 82.60 84.00 0.90 1.08% 84.00 15 84.30 3 15.11
2016-10-19 9942 87120 36 7303300 84.50 84.50 83.50 84.00 0.00 0% 83.70 2 84.00 1 15.11
2016-10-20 9942 38157 34 3222245 84.50 85.40 83.60 85.30 1.30 1.55% 85.00 6 85.30 1 15.34
2016-10-21 9942 33142 29 2794499 85.30 85.30 84.00 84.00 1.30 -1.52% 84.00 1 84.10 1 15.11
2016-10-24 9942 33000 32 2744900 84.00 84.00 82.70 83.30 0.70 -0.83% 83.00 2 83.40 1 14.98
2016-10-25 9942 53049 40 4415601 83.80 83.80 82.80 83.30 0.00 0% 83.30 13 83.40 1 14.98
2016-10-26 9942 49000 35 4064200 83.30 83.40 82.50 83.40 0.10 0.12% 83.00 11 83.50 2 15.00
2016-10-27 9942 25000 16 2084300 83.40 83.40 83.00 83.10 0.30 -0.36% 83.10 4 83.40 2 14.95
2016-10-28 9942 12000 11 993400 82.90 83.10 82.60 82.80 0.30 -0.36% 82.80 1 83.10 2 14.89
2016-10-31 9942 22000 19 1816500 82.60 82.60 82.50 82.50 0.30 -0.36% 82.50 6 82.80 3 14.84
2016-11-01 9942 22100 20 1822550 82.50 83.00 82.20 82.20 0.30 -0.36% 82.10 2 82.50 2 14.78
2016-11-02 9942 26313 26 2161422 82.20 82.90 81.50 81.50 0.70 -0.85% 81.50 3 82.00 1 14.66
2016-11-03 9942 29000 24 2353100 83.00 83.00 81.00 81.10 0.40 -0.49% 81.00 2 81.20 1 14.59
2016-11-04 9942 32000 18 2596200 81.00 81.20 81.00 81.10 0.00 0% 81.10 2 81.70 1 14.59
2016-11-07 9942 11000 9 905900 82.50 82.50 82.30 82.30 1.20 1.48% 82.10 2 82.20 1 14.80
2016-11-08 9942 26000 13 2130000 82.30 82.50 81.60 81.70 0.60 -0.73% 81.70 2 82.00 2 14.69
2016-11-09 9942 51245 46 4132718 81.70 81.90 79.60 80.40 1.30 -1.59% 80.20 1 80.60 1 14.46
2016-11-10 9942 25000 18 2034500 80.40 82.00 80.40 81.90 1.50 1.87% 81.60 2 82.00 10 15.28
2016-11-11 9942 17065 20 1399687 81.90 82.80 81.50 82.70 0.80 0.98% 82.00 1 82.50 2 15.43
2016-11-14 9942 7072 7 583261 82.40 82.50 82.40 82.50 0.20 -0.24% 81.70 2 82.50 2 15.39
2016-11-15 9942 70350 46 5751105 82.20 82.20 81.10 81.60 0.90 -1.09% 81.60 5 81.90 1 15.22
2016-11-16 9942 19113 12 1559399 81.70 82.00 81.00 81.10 0.50 -0.61% 81.10 3 81.60 8 15.13
2016-11-17 9942 19033 13 1541089 80.60 81.20 80.60 81.20 0.10 0.12% 81.10 1 81.20 1 15.15
2016-11-18 9942 16199 17 1321718 81.10 81.70 81.10 81.50 0.30 0.37% 81.50 6 81.90 1 15.21
2016-11-21 9942 17100 15 1396590 81.50 82.50 81.50 81.50 0.00 0% 81.30 1 81.50 7 15.21
2016-11-22 9942 28380 15 2311960 81.50 81.80 81.00 81.00 0.50 -0.61% 81.00 2 81.60 1 15.11
2016-11-23 9942 31132 22 2538097 81.50 81.80 81.20 81.60 0.60 0.74% 81.40 4 81.60 2 15.22
2016-11-24 9942 7049 7 574697 81.80 81.80 81.30 81.30 0.30 -0.37% 81.40 3 81.70 2 15.17
2016-11-25 9942 14250 14 1156150 81.30 81.30 81.00 81.10 0.20 -0.25% 81.10 7 81.50 1 15.13
2016-11-28 9942 10049 10 818703 81.10 82.40 81.00 81.70 0.60 0.74% 81.40 1 81.80 1 15.24
2016-11-29 9942 10050 12 824739 82.00 82.20 81.80 82.20 0.50 0.61% 81.80 4 82.20 6 15.34
2016-11-30 9942 7000 7 575500 82.40 82.50 81.60 82.00 0.20 -0.24% 81.60 3 82.00 4 15.30
2016-12-01 9942 19037 19 1563567 82.10 82.30 82.00 82.30 0.30 0.37% 82.10 1 82.40 2 15.35
2016-12-02 9942 30181 27 2512742 84.50 85.00 82.40 82.60 0.30 0.36% 82.50 6 83.00 8 15.41
2016-12-05 9942 15001 16 1243982 82.60 83.90 82.50 83.00 0.40 0.48% 82.50 10 83.00 4 15.49
2016-12-06 9942 14002 14 1160863 83.00 83.10 82.60 83.00 0.00 0% 82.60 6 83.00 1 15.49
2016-12-07 9942 65000 35 5397300 83.00 83.50 82.90 83.20 0.20 0.24% 83.00 1 83.20 4 15.52
2016-12-08 9942 32042 28 2684002 84.00 84.00 83.50 83.70 0.50 0.6% 83.60 2 83.70 1 15.62
2016-12-09 9942 69199 30 5813576 84.50 84.50 83.70 83.80 0.10 0.12% 83.80 1 84.00 23 15.63
2016-12-12 9942 37000 30 3110000 84.00 84.20 83.90 84.00 0.20 0.24% 84.00 1 84.20 2 15.67
2016-12-13 9942 63405 41 5344479 84.50 84.60 84.10 84.50 0.50 0.6% 84.00 5 84.80 2 15.76
2016-12-14 9942 47001 35 3975084 84.60 84.60 84.40 84.60 0.10 0.12% 84.40 5 84.70 2 15.78
2016-12-15 9942 20000 17 1680700 84.00 84.50 84.00 84.50 0.10 -0.12% 84.00 4 84.50 11 15.76
2016-12-16 9942 40300 24 3403430 84.70 84.70 84.00 84.70 0.20 0.24% 84.30 1 84.70 21 15.80
2016-12-19 9942 80012 54 6710206 84.50 84.60 81.00 83.50 1.20 -1.42% 82.50 1 83.60 2 15.58
2016-12-20 9942 26000 22 2145900 83.50 83.50 82.20 82.60 0.90 -1.08% 82.70 1 83.10 2 15.41
2016-12-21 9942 4035 4 334408 83.00 83.00 82.50 82.50 0.10 -0.12% 82.50 6 83.40 1 15.39
2016-12-22 9942 4000 4 332000 82.60 83.40 82.60 83.00 0.50 0.61% 83.00 2 83.50 1 15.49
2016-12-23 9942 1000 1 83500 83.50 83.50 83.50 83.50 0.50 0.6% 82.60 2 83.30 3 15.58
2016-12-26 9942 5673 9 470816 83.50 83.50 83.00 83.30 0.20 -0.24% 82.80 3 83.50 2 15.54
2016-12-27 9942 8000 7 663300 83.30 83.30 82.60 82.60 0.70 -0.84% 82.50 4 82.80 1 15.41
2016-12-28 9942 4000 4 335000 83.60 83.80 83.60 83.80 1.20 1.45% 82.70 1 83.90 1 15.63
2016-12-29 9942 13609 14 1136723 83.60 83.60 82.90 83.00 0.80 -0.95% 82.90 1 83.00 15 15.49
2016-12-30 9942 43000 30 3579300 83.00 84.50 82.80 84.30 1.30 1.57% 82.80 3 84.30 3 15.73