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　　83.00
0
0%		82.50
-0.5
-0.6%		81.90
-0.6
-0.73%		83.40
1.5
1.83%		 　83.80
0.4
0.48%		83.50
-0.3
-0.36%		83.20
-0.3
-0.36%		83.20
0
0%		83.10
-0.1
-0.12%		 　82.40
-0.7
-0.84%		82.50
0.1
0.12%		82.30
-0.2
-0.24%		81.60
-0.7
-0.85%		81.90
0.3
0.37%		 　81.70
-0.2
-0.24%		82.00
0.3
0.37%		 82.32
2 月　81.50
-0.5
-0.61%		82.00
0.5
0.61%		 　82.30
0.3
0.37%		82.00
-0.3
-0.36%		82.00
0
0%		81.60
-0.4
-0.49%		80.50
-1.1
-1.35%		 　80.00
-0.5
-0.62%		79.90
-0.1
-0.13%		80.40
0.5
0.63%		81.00
0.6
0.75%		81.50
0.5
0.62%		81.50
0
0%		 80.60
-0.9
-1.1%		79.70
-0.9
-1.12%		80.50
0.8
1%		79.90
-0.6
-0.75%		79.50
-0.4
-0.5%		 80.51
3 月79.30
-0.2
-0.25%		79.40
0.1
0.13%		79.50
0.1
0.13%		 　79.40
-0.1
-0.13%		80.60
1.2
1.51%		80.00
-0.6
-0.74%		80.50
0.5
0.63%		80.20
-0.3
-0.37%		 　80.30
0.1
0.12%		80.20
-0.1
-0.12%		80.50
0.3
0.37%		80.60
0.1
0.12%		81.30
0.7
0.87%		 　80.90
-0.4
-0.49%		80.80
-0.1
-0.12%		80.30
-0.5
-0.62%		80.30
0
0%		80.00
-0.3
-0.37%		 　79.40
-0.6
-0.75%		79.40
0
0%		80.20
0.8
1.01%		80.40
0.2
0.25%		80.50
0.1
0.12%		80.15
4 月 　　　80.00
-0.5
-0.62%		80.00
0
0%		80.50
0.5
0.63%		 　79.50
-1
-1.24%		80.50
1
1.26%		81.00
0.5
0.62%		82.80
1.8
2.22%		81.50
-1.3
-1.57%		 　82.00
0.5
0.61%		83.90
1.9
2.32%		82.80
-1.1
-1.31%		83.20
0.4
0.48%		82.70
-0.5
-0.6%		 　82.10
-0.6
-0.73%		83.00
0.9
1.1%		82.50
-0.5
-0.6%		82.10
-0.4
-0.48%		82.20
0.1
0.12%		 81.77
5 月　82.80
0.6
0.73%		82.00
-0.8
-0.97%		82.50
0.5
0.61%		82.00
-0.5
-0.61%		 　82.10
0.1
0.12%		81.50
-0.6
-0.73%		82.10
0.6
0.74%		81.00
-1.1
-1.34%		81.00
0
0%		 　81.50
0.5
0.62%		80.50
-1
-1.23%		80.60
0.1
0.12%		80.30
-0.3
-0.37%		80.60
0.3
0.37%		 　80.70
0.1
0.12%		81.00
0.3
0.37%		80.70
-0.3
-0.37%		80.70
0
0%		81.20
0.5
0.62%		 80.80
-0.4
-0.49%		81.23
6 月80.90
0.1
0.12%		80.90
0
0%		81.00
0.1
0.12%		 　82.10
1.1
1.36%		81.60
-0.5
-0.61%		81.30
-0.3
-0.37%		81.40
0.1
0.12%		 　81.00
-0.4
-0.49%		80.70
-0.3
-0.37%		80.50
-0.2
-0.25%		80.70
0.2
0.25%		80.60
-0.1
-0.12%		 　81.60
1
1.24%		81.40
-0.2
-0.25%		81.60
0.2
0.25%		81.80
0.2
0.25%		82.00
0.2
0.24%		 　82.00
0
0%		81.80
-0.2
-0.24%		81.40
-0.4
-0.49%		81.20
-0.2
-0.25%		81.20
0
0%		 81.4
7 月　　82.40
1.2
1.48%		82.40
0
0%		82.20
-0.2
-0.24%		82.20
0
0%		83.20
1
1.22%		 　82.20
-1
-1.2%		82.50
0.3
0.36%		82.80
0.3
0.36%		82.30
-0.5
-0.6%		82.40
0.1
0.12%		 　82.30
-0.1
-0.12%		82.40
0.1
0.12%		79.60
-2.8
-3.4%		80.00
0.4
0.5%		80.10
0.1
0.13%		 　80.20
0.1
0.12%		80.50
0.3
0.37%		81.60
1.1
1.37%		83.40
1.8
2.21%		82.30
-1.1
-1.32%		 82.80
0.5
0.61%		81.93
8 月83.70
0.9
1.09%		83.50
-0.2
-0.24%		83.40
-0.1
-0.12%		83.00
-0.4
-0.48%		 　82.80
-0.2
-0.24%		82.50
-0.3
-0.36%		82.00
-0.5
-0.61%		81.00
-1
-1.22%		82.20
1.2
1.48%		 　81.30
-0.9
-1.09%		81.30
0
0%		81.10
-0.2
-0.25%		81.20
0.1
0.12%		82.50
1.3
1.6%		 　81.60
-0.9
-1.09%		82.30
0.7
0.86%		82.50
0.2
0.24%		82.90
0.4
0.48%		83.00
0.1
0.12%		 　82.30
-0.7
-0.84%		81.80
-0.5
-0.61%		82.10
0.3
0.37%		81.70
-0.4
-0.49%		82.21
9 月82.50
0.8
0.98%		 　81.50
-1
-1.21%		81.40
-0.1
-0.12%		80.70
-0.7
-0.86%		81.40
0.7
0.87%		81.50
0.1
0.12%		 　81.10
-0.4
-0.49%		81.90
0.8
0.99%		81.70
-0.2
-0.24%		82.20
0.5
0.61%		82.00
-0.2
-0.24%		 　81.70
-0.3
-0.37%		81.70
0
0%		82.00
0.3
0.37%		82.30
0.3
0.37%		81.50
-0.8
-0.97%		 　81.50
0
0%		81.50
0
0%		82.00
0.5
0.61%		81.80
-0.2
-0.24%		82.10
0.3
0.37%		82.50
0.4
0.49%		 81.74
10 月　82.70
0.2
0.24%		82.30
-0.4
-0.48%		 81.80
-0.5
-0.61%		81.90
0.1
0.12%		 　　　82.00
0.1
0.12%		82.80
0.8
0.98%		85.70
2.9
3.5%		 　89.00
3.3
3.85%		87.00
-2
-2.25%		86.00
-1
-1.15%		85.70
-0.3
-0.35%		85.80
0.1
0.12%		 　84.90
-0.9
-1.05%		84.10
-0.8
-0.94%		84.10
0
0%		84.60
0.5
0.59%		83.70
-0.9
-1.06%		 　83.60
-0.1
-0.12%		83.40
-0.2
-0.24%		84.27
11 月83.40
0
0%		84.70
1.3
1.56%		86.00
1.3
1.53%		 　86.20
0.2
0.23%		86.20
0
0%		85.70
-0.5
-0.58%		87.50
1.8
2.1%		87.00
-0.5
-0.57%		 　88.80
1.8
2.07%		87.60
-1.2
-1.35%		88.50
0.9
1.03%		88.40
-0.1
-0.11%		89.20
0.8
0.9%		 　89.10
-0.1
-0.11%		89.80
0.7
0.79%		95.00
5.2
5.79%		93.80
-1.2
-1.26%		92.90
-0.9
-0.96%		 　92.00
-0.9
-0.97%		90.60
-1.4
-1.52%		90.40
-0.2
-0.22%		90.00
-0.4
-0.44%		 88.89
12 月91.00
1
1.11%		 　90.70
-0.3
-0.33%		90.40
-0.3
-0.33%		89.50
-0.9
-1%		88.20
-1.3
-1.45%		88.00
-0.2
-0.23%		 　88.40
0.4
0.45%		88.20
-0.2
-0.23%		89.00
0.8
0.91%		89.10
0.1
0.11%		88.50
-0.6
-0.67%		 　89.00
0.5
0.56%		89.50
0.5
0.56%		89.50
0
0%		89.80
0.3
0.34%		90.40
0.6
0.67%		 　90.50
0.1
0.11%		89.50
-1
-1.1%		89.30
-0.2
-0.22%		89.70
0.4
0.45%		90.00
0.3
0.33%		　　89.47

說明:最高漲幅:5.79%最低跌幅:-3.4% 最高價:95.00最低價:79.30平均價:82.94,灰色底表示週末,漲135天(84.4)元,跌157天(-82.3)元,平盤24天
6%=1,4%=3,2%=11,1%=55,0%=89,-0%=1,-1%=3,-2%=75,-3%=78,

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
2017-01-03 9942 18010 15 1498242 84.10 84.10 82.90 83.00 1.30 0% 83.10 1 84.00 1 15.49
2017-01-04 9942 39000 26 3223300 83.00 83.00 82.50 82.50 0.50 -0.6% 82.60 1 82.80 6 15.39
2017-01-05 9942 51400 47 4219220 82.50 82.50 81.90 81.90 0.60 -0.73% 82.10 1 82.30 5 15.28
2017-01-06 9942 105023 66 8686522 82.50 83.40 82.00 83.40 1.50 1.83% 83.40 1 83.50 1 15.56
2017-01-09 9942 58092 35 4845183 83.40 84.00 83.00 83.80 0.40 0.48% 82.80 2 84.00 4 15.63
2017-01-10 9942 35000 25 2934200 84.00 84.50 83.40 83.50 0.30 -0.36% 83.30 1 83.80 4 15.58
2017-01-11 9942 31035 27 2592370 83.50 84.50 83.10 83.20 0.30 -0.36% 83.00 6 83.40 4 15.52
2017-01-12 9942 67155 40 5579258 83.00 83.20 82.80 83.20 0.00 0% 83.10 2 83.50 1 15.52
2017-01-13 9942 18013 18 1497644 83.20 83.50 83.00 83.10 0.10 -0.12% 83.00 4 83.80 6 15.50
2017-01-16 9942 28350 24 2343964 83.10 83.10 82.40 82.40 0.70 -0.84% 82.40 1 82.90 5 15.37
2017-01-17 9942 8583 13 707936 82.40 82.50 82.40 82.50 0.10 0.12% 82.50 1 82.80 1 15.39
2017-01-18 9942 31048 30 2557950 82.40 82.50 82.30 82.30 0.20 -0.24% 82.20 2 82.50 10 15.35
2017-01-19 9942 47000 38 3849000 82.30 82.40 81.50 81.60 0.70 -0.85% 81.70 2 82.00 2 15.22
2017-01-20 9942 33038 28 2690630 81.60 81.90 81.10 81.90 0.30 0.37% 81.40 5 81.80 1 15.28
2017-01-23 9942 32013 25 2616531 81.90 82.10 81.50 81.70 0.20 -0.24% 81.60 4 81.70 3 15.24
2017-01-24 9942 19044 18 1557462 81.70 82.00 81.50 82.00 0.30 0.37% 82.00 1 82.10 1 15.30
2017-02-02 9942 53013 47 4342141 82.00 82.40 81.50 81.50 0.50 -0.61% 81.50 1 81.60 3 15.21
2017-02-03 9942 44787 40 3663034 81.50 82.30 81.40 82.00 0.50 0.61% 81.80 1 82.00 1 15.30
2017-02-06 9942 34176 28 2806072 82.00 82.30 81.70 82.30 0.30 0.37% 82.10 1 82.30 6 15.35
2017-02-07 9942 41001 25 3366982 82.20 82.20 82.00 82.00 0.30 -0.36% 82.00 2 82.10 1 15.30
2017-02-08 9942 43000 28 3528400 82.00 82.10 82.00 82.00 0.00 0% 81.80 2 82.10 36 15.30
2017-02-09 9942 76134 50 6222688 82.00 82.00 81.50 81.60 0.40 -0.49% 81.70 3 81.90 11 15.22
2017-02-10 9942 156991 131 12705962 81.10 81.30 80.30 80.50 1.10 -1.35% 80.40 5 80.70 1 15.02
2017-02-13 9942 147385 98 11790485 80.30 80.30 79.60 80.00 0.50 -0.62% 80.00 2 80.30 20 14.93
2017-02-14 9942 337145 179 26695958 80.00 80.00 78.80 79.90 0.10 -0.12% 79.20 5 79.90 5 14.91
2017-02-15 9942 157000 80 12524600 79.90 80.40 79.00 80.40 0.50 0.63% 80.00 2 80.50 6 15.00
2017-02-16 9942 69000 44 5554400 80.40 81.00 80.00 81.00 0.60 0.75% 80.40 1 81.00 7 15.11
2017-02-17 9942 22000 21 1784700 81.00 81.50 80.80 81.50 0.50 0.62% 81.00 2 81.50 2 15.21
2017-02-18 9942 36003 33 2916747 81.50 81.50 80.60 81.50 0.00 0% 80.70 2 81.40 1 15.21
2017-02-20 9942 34013 23 2745015 81.50 81.50 80.50 80.60 0.90 -1.1% 80.60 1 80.80 1 15.04
2017-02-21 9942 69263 61 5538328 80.70 80.70 79.70 79.70 0.90 -1.12% 79.70 4 80.00 1 14.87
2017-02-22 9942 21000 15 1690100 80.00 80.80 80.00 80.50 0.80 1% 80.40 1 80.80 5 15.02
2017-02-23 9942 29011 27 2322442 80.50 80.50 79.80 79.90 0.60 -0.75% 79.90 2 80.50 2 14.91
2017-02-24 9942 58311 39 4647591 79.90 79.90 79.50 79.50 0.40 -0.5% 79.50 4 79.70 1 14.83
2017-03-01 9942 79192 39 6299360 80.00 80.50 79.30 79.30 0.20 -0.25% 79.20 4 79.90 1 14.79
2017-03-02 9942 47000 35 3734600 79.30 79.70 79.30 79.40 0.10 0.13% 79.50 1 79.60 1 14.81
2017-03-03 9942 46120 25 3665604 79.40 79.80 79.20 79.50 0.10 0.13% 79.50 2 79.60 3 14.83
2017-03-06 9942 20500 18 1629050 79.40 79.50 79.20 79.40 0.10 -0.13% 79.30 5 79.40 1 14.81
2017-03-07 9942 39013 32 3111754 79.40 80.60 79.30 80.60 1.20 1.51% 79.70 1 80.50 1 15.04
2017-03-08 9942 46013 37 3680995 80.50 80.50 79.90 80.00 0.60 -0.74% 79.90 5 80.00 5 14.93
2017-03-09 9942 37200 24 3009940 79.80 82.00 79.50 80.50 0.50 0.63% 80.20 1 80.70 1 15.02
2017-03-10 9942 11514 16 927790 80.50 80.60 80.20 80.20 0.30 -0.37% 80.20 1 80.40 1 14.96
2017-03-13 9942 24310 20 1951878 80.40 80.40 80.20 80.30 0.10 0.12% 80.30 2 80.40 4 14.98
2017-03-14 9942 23566 23 1887246 80.30 80.30 80.00 80.20 0.10 -0.12% 80.10 4 80.30 1 14.96
2017-03-15 9942 24250 25 1948650 80.10 80.50 80.10 80.50 0.30 0.37% 80.30 1 80.50 20 15.02
2017-03-16 9942 100250 42 8072050 80.10 80.70 80.10 80.60 0.10 0.12% 80.50 12 80.70 3 15.04
2017-03-17 9942 37090 27 3003162 80.60 81.30 80.60 81.30 0.70 0.87% 81.10 3 81.30 1 15.17
2017-03-20 9942 44327 36 3593280 81.70 81.70 80.90 80.90 0.40 -0.49% 80.90 7 81.20 2 15.09
2017-03-21 9942 30090 23 2440753 81.30 81.40 80.80 80.80 0.10 -0.12% 80.70 8 81.00 6 15.07
2017-03-22 9942 42194 28 3398152 80.80 80.80 80.30 80.30 0.50 -0.62% 80.30 11 80.80 2 14.98
2017-03-23 9942 89024 46 7143739 80.30 80.50 80.00 80.30 0.00 0% 80.30 2 80.50 3 14.98
2017-03-24 9942 56100 33 4491600 80.30 80.40 79.90 80.00 0.30 -0.37% 80.00 2 80.10 1 14.93
2017-03-27 9942 57013 47 4543066 79.90 80.00 79.30 79.40 0.60 -0.75% 79.30 1 79.40 1 14.81
2017-03-28 9942 74000 58 5895900 80.00 80.50 79.00 79.40 0.00 0% 79.10 5 79.70 2 14.81
2017-03-29 9942 29034 23 2318342 80.00 80.20 79.60 80.20 0.80 1.01% 80.10 1 80.20 6 14.96
2017-03-30 9942 43030 26 3452925 80.30 80.40 80.00 80.40 0.20 0.25% 80.30 1 80.50 6 13.72
2017-03-31 9942 45073 24 3630413 80.40 80.70 80.40 80.50 0.10 0.12% 80.50 1 80.60 1 13.74
2017-04-05 9942 35705 38 2870000 80.50 80.70 80.00 80.00 0.50 -0.62% 80.00 4 80.50 1 13.65
2017-04-06 9942 50750 31 4071800 80.00 80.90 80.00 80.00 0.00 0% 79.90 1 80.20 1 13.65
2017-04-07 9942 13100 13 1049470 80.00 80.50 80.00 80.50 0.50 0.63% 80.40 1 80.70 1 13.74
2017-04-10 9942 123499 59 9840969 80.50 80.50 79.00 79.50 1.00 -1.24% 79.80 5 80.20 2 13.57
2017-04-11 9942 57866 54 4674926 81.00 81.00 80.30 80.50 1.00 1.26% 80.40 1 80.60 1 13.74
2017-04-12 9942 74000 65 6008600 80.90 81.70 80.60 81.00 0.50 0.62% 80.90 1 81.30 1 13.82
2017-04-13 9942 102681 92 8529823 82.00 84.40 82.00 82.80 1.80 2.22% 82.80 1 83.10 4 14.13
2017-04-14 9942 88366 63 7291312 82.80 82.90 81.20 81.50 1.30 -1.57% 81.50 4 82.10 1 13.91
2017-04-17 9942 77236 69 6320821 82.00 82.40 81.60 82.00 0.50 0.61% 81.60 2 82.20 1 13.99
2017-04-18 9942 162209 129 13553156 83.00 84.00 83.00 83.90 1.90 2.32% 83.80 5 83.90 1 14.32
2017-04-19 9942 27360 28 2274668 83.90 83.90 82.80 82.80 1.10 -1.31% 82.80 1 83.30 1 14.13
2017-04-20 9942 29203 30 2427149 82.70 83.50 82.70 83.20 0.40 0.48% 82.80 6 83.40 2 14.20
2017-04-21 9942 20012 15 1658192 83.00 83.10 82.70 82.70 0.50 -0.6% 82.70 1 83.00 1 14.11
2017-04-24 9942 18098 15 1494962 83.00 83.10 82.00 82.10 0.60 -0.73% 82.00 1 82.80 2 14.01
2017-04-25 9942 139230 67 11387513 83.30 83.30 81.00 83.00 0.90 1.1% 82.50 3 83.00 1 14.16
2017-04-26 9942 10015 13 819856 81.80 82.50 81.50 82.50 0.50 -0.6% 82.10 1 82.70 2 14.08
2017-04-27 9942 13000 12 1069600 83.30 83.30 82.10 82.10 0.40 -0.48% 82.20 3 82.80 3 14.01
2017-04-28 9942 8500 10 697499 82.00 82.20 81.90 82.20 0.10 0.12% 82.00 2 83.00 2 14.03
2017-05-02 9942 15033 13 1240962 82.20 82.80 82.20 82.80 0.60 0.73% 82.50 20 83.00 9 14.13
2017-05-03 9942 41102 26 3380343 82.30 82.70 82.00 82.00 0.80 -0.97% 82.10 2 82.50 1 13.99
2017-05-04 9942 30000 22 2479500 82.80 82.80 82.50 82.50 0.50 0.61% 82.40 2 82.70 8 14.08
2017-05-05 9942 25000 15 2055800 82.50 82.50 82.00 82.00 0.50 -0.61% 81.50 5 82.10 1 13.99
2017-05-08 9942 6000 5 492100 82.00 82.10 82.00 82.10 0.10 0.12% 81.80 4 82.00 1 14.01
2017-05-09 9942 29000 20 2369500 82.00 82.10 81.50 81.50 0.60 -0.73% 81.30 1 81.80 1 13.91
2017-05-10 9942 11000 11 902000 81.50 82.10 81.50 82.10 0.60 0.74% 82.00 4 82.40 2 14.01
2017-05-11 9942 112104 73 9108616 82.00 82.00 80.80 81.00 1.10 -1.34% 81.00 2 81.30 1 13.82
2017-05-12 9942 113000 83 9045400 81.00 81.00 79.00 81.00 0.00 0% 80.30 4 80.40 1 14.21
2017-05-15 9942 10200 12 827160 80.60 81.50 80.60 81.50 0.50 0.62% 81.10 1 81.50 1 14.30
2017-05-16 9942 27200 28 2200900 81.50 81.50 80.50 80.50 1.00 -1.23% 80.50 5 81.30 1 14.12
2017-05-17 9942 14049 15 1133254 80.50 81.00 80.50 80.60 0.10 0.12% 80.70 1 81.40 1 14.14
2017-05-18 9942 72040 44 5768840 80.50 80.60 79.80 80.30 0.30 -0.37% 80.10 1 80.30 1 14.09
2017-05-19 9942 19000 9 1528500 80.30 80.60 80.30 80.60 0.30 0.37% 80.60 2 80.90 2 14.14
2017-05-22 9942 33000 25 2664600 80.60 81.10 80.20 80.70 0.10 0.12% 80.70 5 81.10 3 14.16
2017-05-23 9942 33305 29 2688857 80.70 81.20 80.50 81.00 0.30 0.37% 80.50 4 81.20 3 14.21
2017-05-24 9942 32000 17 2586700 81.00 81.00 80.60 80.70 0.30 -0.37% 80.70 1 81.10 1 14.16
2017-05-25 9942 28037 26 2258134 80.70 80.80 80.30 80.70 0.00 0% 80.70 1 80.80 2 14.16
2017-05-26 9942 29000 22 2353700 81.00 81.60 81.00 81.20 0.50 0.62% 81.00 3 81.20 3 14.25
2017-05-31 9942 16000 15 1292900 81.20 81.20 80.60 80.80 0.40 -0.49% 80.80 2 81.00 1 14.18
2017-06-01 9942 4200 5 340400 81.50 81.50 80.80 80.90 0.10 0.12% 80.90 4 81.30 2 14.19
2017-06-02 9942 13200 12 1069200 80.90 81.30 80.90 80.90 0.00 0% 80.90 6 81.20 1 14.19
2017-06-03 9942 36000 26 2920300 81.20 81.30 81.00 81.00 0.10 0.12% 80.90 24 81.40 1 14.21
2017-06-06 9942 53205 42 4367112 82.20 82.40 81.90 82.10 0.10 1.36% 82.10 1 82.20 1 14.40
2017-06-07 9942 47505 29 3865606 82.00 82.00 81.20 81.60 0.50 -0.61% 81.40 1 81.60 5 14.32
2017-06-08 9942 41013 31 3343479 81.60 81.80 81.20 81.30 0.30 -0.37% 81.50 1 81.70 3 14.26
2017-06-09 9942 87500 64 7146100 81.60 82.90 81.30 81.40 0.10 0.12% 81.30 4 81.70 2 14.28
2017-06-12 9942 42000 38 3393900 81.30 81.30 80.30 81.00 0.40 -0.49% 80.70 5 80.90 1 14.21
2017-06-13 9942 93000 46 7499400 80.80 80.80 80.40 80.70 0.30 -0.37% 80.60 4 80.70 6 14.16
2017-06-14 9942 123000 64 9908700 80.80 80.80 80.40 80.50 0.20 -0.25% 80.40 4 80.50 1 14.12
2017-06-15 9942 28450 23 2294494 80.70 80.70 80.50 80.70 0.20 0.25% 80.60 1 80.70 18 14.16
2017-06-16 9942 82012 51 6595580 80.50 80.70 80.30 80.60 0.10 -0.12% 80.50 4 80.70 14 14.14
2017-06-19 9942 113186 53 9202932 80.80 81.60 80.80 81.60 1.00 1.24% 81.60 1 81.90 2 14.32
2017-06-20 9942 32213 24 2625344 81.60 81.60 81.20 81.40 0.20 -0.25% 81.30 3 81.40 1 14.28
2017-06-21 9942 38100 34 3100490 81.40 81.60 81.00 81.60 0.20 0.25% 81.50 3 81.60 19 14.32
2017-06-22 9942 131076 60 10727894 81.60 82.20 81.30 81.80 0.20 0.25% 81.80 7 81.90 8 14.35
2017-06-23 9942 94074 44 7701845 81.80 82.10 81.70 82.00 0.20 0.24% 81.90 11 82.00 2 14.39
2017-06-26 9942 103000 78 8439600 81.80 82.10 81.80 82.00 0.00 0% 82.00 6 82.20 3 14.39
2017-06-27 9942 83013 65 6784563 82.10 82.10 81.50 81.80 0.20 -0.24% 81.80 2 81.90 1 14.35
2017-06-28 9942 70013 61 5698418 81.80 81.80 81.20 81.40 0.40 -0.49% 81.40 2 81.50 4 14.28
2017-06-29 9942 107000 69 8697900 81.40 81.40 81.20 81.20 0.20 -0.25% 81.20 48 81.40 3 14.25
2017-06-30 9942 71000 43 5761100 81.10 81.30 81.00 81.20 0.00 0% 81.20 7 81.50 20 14.25
2017-07-03 9942 92559 78 7587917 81.40 82.40 81.40 82.40 1.20 1.48% 82.20 2 82.50 27 14.46
2017-07-04 9942 108852 88 8969422 82.00 82.70 82.00 82.40 0.00 0% 82.40 1 82.60 2 14.46
2017-07-05 9942 80500 63 6631799 82.60 83.00 82.00 82.20 0.20 -0.24% 82.20 1 82.40 1 14.42
2017-07-06 9942 51200 40 4213100 82.30 82.50 82.10 82.20 0.00 0% 82.20 6 82.40 3 14.42
2017-07-07 9942 102112 71 8478352 82.50 83.20 82.50 83.20 1.00 1.22% 83.10 1 83.20 9 14.60
2017-07-10 9942 80013 68 6602044 83.20 83.30 82.00 82.20 1.00 -1.2% 82.10 9 82.20 1 14.42
2017-07-11 9942 59010 41 4860330 83.00 83.00 82.00 82.50 0.30 0.36% 82.20 1 82.50 10 14.47
2017-07-12 9942 91000 45 7489800 82.30 82.80 82.20 82.80 0.30 0.36% 82.40 1 82.80 5 14.53
2017-07-13 9942 57013 50 4695697 82.50 82.70 82.20 82.30 0.50 -0.6% 82.30 7 82.60 1 14.44
2017-07-14 9942 110100 75 9059350 82.30 82.50 82.10 82.40 0.10 0.12% 82.20 4 82.50 3 14.46
2017-07-17 9942 125100 88 10294928 82.40 82.40 82.20 82.30 0.10 -0.12% 82.20 8 82.30 9 14.44
2017-07-18 9942 247600 199 20418659 82.30 82.80 82.20 82.40 0.10 0.12% 82.40 6 82.50 1 14.46
2017-07-19 9942 267000 195 21249600 79.00 80.40 78.80 79.60 0.00 -3.4% 79.60 14 79.80 4 13.96
2017-07-20 9942 163000 101 13029200 79.70 80.10 79.60 80.00 0.40 0.5% 79.90 3 80.00 10 14.04
2017-07-21 9942 58000 49 4641400 80.00 80.20 79.60 80.10 0.10 0.12% 80.00 108 80.20 1 14.05
2017-07-24 9942 97200 82 7822959 80.20 80.80 80.20 80.20 0.10 0.12% 80.20 15 80.40 1 14.07
2017-07-25 9942 34070 27 2745540 80.40 80.80 80.40 80.50 0.30 0.37% 80.50 7 80.80 2 14.12
2017-07-26 9942 109013 93 8877103 81.10 82.00 81.00 81.60 1.10 1.37% 81.50 2 81.80 2 14.32
2017-07-27 9942 317170 220 26518680 83.00 85.00 82.80 83.40 1.80 2.21% 83.40 8 83.50 1 14.63
2017-07-28 9942 138100 88 11473500 83.50 83.50 82.10 82.30 1.10 -1.32% 82.50 11 83.10 3 14.44
2017-07-31 9942 119061 74 9900624 82.50 84.00 82.30 82.80 0.50 0.61% 82.80 3 83.30 1 14.53
2017-08-01 9942 88200 57 7385000 83.20 84.20 83.20 83.70 0.90 1.09% 83.60 16 83.90 1 14.68
2017-08-02 9942 67180 49 5617310 84.50 84.50 83.30 83.50 0.20 -0.24% 83.40 3 83.70 11 14.65
2017-08-03 9942 40000 23 3339400 83.80 83.80 83.10 83.40 0.10 -0.12% 83.40 2 83.50 3 14.63
2017-08-04 9942 86341 59 7168971 83.40 83.40 82.60 83.00 0.40 -0.48% 82.80 1 83.20 2 14.56
2017-08-07 9942 60000 40 4980600 83.50 83.50 82.70 82.80 0.20 -0.24% 82.80 2 83.00 3 14.53
2017-08-08 9942 89314 56 7363510 83.30 83.30 82.00 82.50 0.30 -0.36% 82.40 1 82.80 6 14.47
2017-08-09 9942 61084 40 5014129 83.10 83.10 81.90 82.00 0.50 -0.61% 82.00 11 82.20 1 14.39
2017-08-10 9942 68000 47 5524700 82.20 82.20 80.40 81.00 1.00 -1.22% 80.70 7 81.00 1 14.21
2017-08-11 9942 71518 52 5774328 80.10 82.20 80.00 82.20 1.20 1.48% 81.00 1 82.20 1 14.10
2017-08-14 9942 51061 41 4159989 82.50 82.50 81.30 81.30 0.90 -1.09% 81.30 1 81.50 2 13.95
2017-08-15 9942 27000 25 2197500 81.30 81.80 81.20 81.30 0.00 0% 81.30 2 81.70 1 13.95
2017-08-16 9942 85529 54 6928800 81.00 81.10 80.80 81.10 0.20 -0.25% 80.80 5 81.30 1 13.91
2017-08-17 9942 55722 51 4516114 81.10 81.20 80.90 81.20 0.10 0.12% 81.20 5 81.90 6 13.93
2017-08-18 9942 44000 31 3607100 81.10 82.50 81.10 82.50 1.30 1.6% 82.00 1 82.50 3 14.15
2017-08-21 9942 21620 25 1774290 82.50 82.50 81.60 81.60 0.90 -1.09% 81.60 2 82.40 5 14.00
2017-08-22 9942 59124 37 4846168 81.60 82.40 81.20 82.30 0.70 0.86% 81.70 3 82.30 2 14.12
2017-08-23 9942 79170 57 6495974 82.30 82.50 81.60 82.50 0.20 0.24% 82.30 2 82.50 16 14.15
2017-08-24 9942 78389 57 6478381 82.60 83.00 82.30 82.90 0.40 0.48% 82.70 3 82.90 21 14.22
2017-08-25 9942 46321 48 3835476 82.50 83.00 82.50 83.00 0.10 0.12% 83.00 2 83.10 2 14.24
2017-08-28 9942 36163 35 2983793 83.00 83.00 82.20 82.30 0.70 -0.84% 82.20 3 82.60 2 14.12
2017-08-29 9942 31000 24 2475900 82.00 82.00 81.80 81.80 0.50 -0.61% 81.80 3 82.40 4 14.03
2017-08-30 9942 48513 38 3963817 81.80 82.10 81.50 82.10 0.30 0.37% 81.80 3 82.10 2 14.08
2017-08-31 9942 18000 13 1469500 82.10 82.10 81.50 81.70 0.40 -0.49% 81.70 3 82.20 3 14.01
2017-09-01 9942 23000 20 1886100 81.70 82.50 81.60 82.50 0.80 0.98% 82.30 5 82.50 2 14.15
2017-09-04 9942 95000 39 7766500 82.50 82.50 81.50 81.50 1.00 -1.21% 81.50 16 81.60 1 13.98
2017-09-05 9942 79386 44 6455213 81.50 81.70 81.00 81.40 0.10 -0.12% 81.10 5 81.50 4 13.96
2017-09-06 9942 20070 20 1624698 81.00 81.10 80.60 80.70 0.70 -0.86% 81.00 10 81.30 2 13.84
2017-09-07 9942 68309 45 5549445 81.00 81.50 80.90 81.40 0.70 0.87% 81.30 13 81.40 1 13.96
2017-09-08 9942 47780 37 3903660 81.40 82.00 81.30 81.50 0.10 0.12% 81.50 7 81.70 1 13.98
2017-09-11 9942 22451 20 1822436 81.20 81.30 81.10 81.10 0.40 -0.49% 81.10 8 81.20 1 13.91
2017-09-12 9942 41100 30 3354819 81.30 81.90 81.30 81.90 0.80 0.99% 81.60 1 82.00 3 14.05
2017-09-13 9942 51013 28 4166171 81.50 81.90 81.20 81.70 0.20 -0.24% 81.70 12 82.00 3 14.01
2017-09-14 9942 29013 25 2377576 81.80 82.20 81.70 82.20 0.50 0.61% 82.20 1 82.30 6 14.10
2017-09-15 9942 51114 39 4202426 82.20 82.50 82.00 82.00 0.20 -0.24% 82.00 2 82.10 2 14.07
2017-09-18 9942 9000 9 735200 81.70 81.90 81.60 81.70 0.30 -0.37% 81.70 1 81.90 1 14.01
2017-09-19 9942 27000 16 2204000 81.60 81.70 81.60 81.70 0.00 0% 81.80 1 82.40 1 14.01
2017-09-20 9942 48000 31 3945400 82.00 82.50 82.00 82.00 0.30 0.37% 81.80 3 82.00 1 14.07
2017-09-21 9942 25316 24 2079570 82.20 82.30 82.00 82.30 0.30 0.37% 82.20 3 82.40 1 14.12
2017-09-22 9942 53178 40 4343231 82.00 82.00 81.20 81.50 0.80 -0.97% 81.50 5 82.00 1 13.98
2017-09-25 9942 32075 21 2606450 81.60 81.60 81.00 81.50 0.00 0% 81.60 1 81.90 1 13.98
2017-09-26 9942 22200 18 1813040 81.50 81.90 81.50 81.50 0.00 0% 81.20 1 81.60 1 13.98
2017-09-27 9942 24429 22 2001778 81.80 82.00 81.80 82.00 0.50 0.61% 81.90 1 82.00 9 14.07
2017-09-28 9942 57000 38 4703000 82.90 83.00 81.80 81.80 0.20 -0.24% 81.80 1 82.20 1 14.03
2017-09-29 9942 17330 18 1418760 81.70 82.10 81.70 82.10 0.30 0.37% 81.70 5 82.10 1 14.08
2017-09-30 9942 40061 25 3311544 82.50 82.80 82.50 82.50 0.40 0.49% 82.10 2 82.50 1 14.15
2017-10-02 9942 54450 49 4511605 82.50 83.20 82.50 82.70 0.20 0.24% 82.70 2 83.00 2 14.19
2017-10-03 9942 22491 27 1854352 82.80 82.80 82.20 82.30 0.40 -0.48% 82.30 4 82.60 1 14.12
2017-10-05 9942 28724 29 2354422 82.00 82.30 81.80 81.80 0.50 -0.61% 81.80 5 82.30 7 14.03
2017-10-06 9942 8000 8 655000 81.90 81.90 81.80 81.90 0.10 0.12% 81.80 1 82.20 7 14.05
2017-10-11 9942 19466 24 1596512 82.20 82.20 81.90 82.00 0.10 0.12% 82.00 1 82.10 2 14.07
2017-10-12 9942 59585 42 4912037 82.40 82.80 82.30 82.80 0.80 0.98% 82.70 1 82.80 4 14.20
2017-10-13 9942 322633 213 27339527 82.80 85.80 82.80 85.70 2.90 3.5% 85.60 1 85.70 3 14.70
2017-10-16 9942 439641 341 39005316 86.90 90.20 86.90 89.00 3.30 3.85% 89.00 5 89.10 1 15.27
2017-10-17 9942 201672 163 17647264 89.00 89.00 86.70 87.00 2.00 -2.25% 87.00 1 87.40 10 14.92
2017-10-18 9942 130133 96 11197704 87.00 87.00 85.30 86.00 1.00 -1.15% 85.60 2 86.00 6 14.75
2017-10-19 9942 56360 43 4834939 86.00 86.00 85.30 85.70 0.30 -0.35% 85.60 6 86.50 11 14.70
2017-10-20 9942 42608 29 3657588 86.00 86.30 85.80 85.80 0.10 0.12% 86.00 2 86.30 1 14.72
2017-10-23 9942 47124 39 4021337 85.80 85.80 84.60 84.90 0.90 -1.05% 84.80 1 84.90 1 14.56
2017-10-24 9942 85591 73 7196474 84.50 84.50 83.50 84.10 0.80 -0.94% 84.10 5 84.40 4 14.43
2017-10-25 9942 14101 18 1188135 84.50 84.50 84.10 84.10 0.00 0% 84.00 2 84.20 1 14.43
2017-10-26 9942 51000 41 4272800 83.50 84.60 83.30 84.60 0.50 0.59% 84.60 1 84.80 2 14.51
2017-10-27 9942 29237 29 2455977 84.60 84.60 83.70 83.70 0.90 -1.06% 83.70 4 84.00 2 14.36
2017-10-30 9942 30028 24 2512854 84.00 84.00 83.30 83.60 0.10 -0.12% 83.50 4 83.80 2 14.34
2017-10-31 9942 77600 51 6487739 83.50 83.90 83.40 83.40 0.20 -0.24% 83.40 5 83.60 2 14.31
2017-11-01 9942 30900 31 2579869 83.50 83.60 83.40 83.40 0.00 0% 83.40 6 83.80 3 14.31
2017-11-02 9942 60035 45 5054982 83.90 84.90 83.60 84.70 1.30 1.56% 84.40 3 84.80 2 14.53
2017-11-03 9942 85280 65 7296420 85.00 86.00 85.00 86.00 1.30 1.53% 85.60 1 86.00 8 14.75
2017-11-06 9942 49200 41 4242160 86.00 86.50 86.00 86.20 0.20 0.23% 86.10 6 86.30 2 14.79
2017-11-07 9942 48000 32 4138100 86.20 86.60 85.50 86.20 0.00 0% 86.10 1 86.20 2 14.79
2017-11-08 9942 37012 31 3173056 85.50 86.00 85.50 85.70 0.50 -0.58% 85.70 2 85.90 1 14.70
2017-11-09 9942 177457 155 15521824 86.30 88.60 86.30 87.50 1.80 2.1% 87.10 1 87.50 3 15.01
2017-11-10 9942 84102 62 7268654 87.50 87.50 85.90 87.00 0.50 -0.57% 86.60 2 87.00 3 14.92
2017-11-13 9942 318343 240 28434154 89.00 90.50 88.50 88.80 1.80 2.07% 88.80 2 89.00 7 13.92
2017-11-14 9942 169160 117 14803359 88.80 88.80 87.00 87.60 1.20 -1.35% 87.50 5 87.80 1 13.73
2017-11-15 9942 72667 52 6381129 87.70 88.50 87.20 88.50 0.90 1.03% 88.40 1 88.50 5 13.87
2017-11-16 9942 84033 63 7452127 88.50 89.30 88.40 88.40 0.10 -0.11% 88.40 1 88.90 1 13.86
2017-11-17 9942 91040 71 8115274 89.00 89.40 88.80 89.20 0.80 0.9% 89.20 1 89.30 6 13.98
2017-11-20 9942 62300 54 5555530 89.70 89.70 88.80 89.10 0.10 -0.11% 89.00 1 89.10 3 13.97
2017-11-21 9942 94120 70 8406088 89.10 90.10 88.80 89.80 0.70 0.79% 89.80 1 89.90 1 14.08
2017-11-22 9942 396208 281 36240363 90.00 95.20 90.00 95.00 5.20 5.79% 94.20 2 95.00 8 14.89
2017-11-23 9942 284840 209 26796295 94.10 95.70 92.00 93.80 1.20 -1.26% 93.50 9 93.80 1 14.70
2017-11-24 9942 73088 67 6784570 94.50 94.50 92.50 92.90 0.90 -0.96% 92.70 1 92.90 1 14.56
2017-11-27 9942 75448 71 6948016 93.00 93.00 91.50 92.00 0.90 -0.97% 91.30 1 92.30 2 14.42
2017-11-28 9942 125550 107 11335075 92.00 92.00 89.80 90.60 1.40 -1.52% 90.60 6 90.80 2 14.20
2017-11-29 9942 70646 56 6355090 91.10 91.10 89.30 90.40 0.20 -0.22% 90.00 1 90.50 1 14.17
2017-11-30 9942 50012 49 4494864 90.00 90.10 89.40 90.00 0.40 -0.44% 89.90 1 90.00 4 14.11
2017-12-01 9942 72252 69 6527332 90.00 91.00 89.50 91.00 1.00 1.11% 90.70 1 91.00 3 14.26
2017-12-04 9942 80012 63 7207752 92.10 92.10 89.00 90.70 0.30 -0.33% 90.70 1 90.80 5 14.22
2017-12-05 9942 57200 60 5147277 89.60 91.00 89.60 90.40 0.30 -0.33% 89.90 5 90.40 1 14.17
2017-12-06 9942 81295 80 7235750 91.00 91.00 88.00 89.50 0.90 -1% 89.30 1 89.50 9 14.03
2017-12-07 9942 77104 63 6825780 89.50 89.50 88.00 88.20 1.30 -1.45% 88.10 7 88.30 1 13.82
2017-12-08 9942 49180 41 4323746 87.60 88.20 87.60 88.00 0.20 -0.23% 88.00 1 88.40 2 13.79
2017-12-11 9942 44596 38 3931005 88.00 88.40 87.70 88.40 0.40 0.45% 88.20 6 88.40 4 13.86
2017-12-12 9942 41012 35 3622740 88.50 88.50 88.00 88.20 0.20 -0.23% 88.20 2 88.70 1 13.82
2017-12-13 9942 46011 36 4072687 88.20 89.80 87.90 89.00 0.80 0.91% 89.00 2 89.40 1 13.95
2017-12-14 9942 38004 34 3393957 89.30 89.80 88.80 89.10 0.10 0.11% 89.30 2 89.40 1 13.97
2017-12-15 9942 24012 23 2136340 89.80 89.80 88.50 88.50 0.60 -0.67% 88.50 2 88.90 1 13.87
2017-12-18 9942 48750 35 4330850 88.60 89.30 88.60 89.00 0.50 0.56% 88.70 1 89.20 7 13.95
2017-12-19 9942 35000 25 3140100 89.00 90.30 89.00 89.50 0.50 0.56% 89.40 3 90.10 1 14.03
2017-12-20 9942 48028 26 4292305 89.50 90.00 89.00 89.50 0.00 0% 89.50 3 90.00 19 14.03
2017-12-21 9942 71000 36 6379400 89.60 90.10 89.60 89.80 0.30 0.34% 89.70 3 90.00 14 14.08
2017-12-22 9942 86060 48 7792160 91.70 91.70 90.10 90.40 0.60 0.67% 90.10 1 90.30 1 14.17
2017-12-25 9942 35200 25 3163280 90.50 90.50 89.50 90.50 0.10 0.11% 90.30 1 90.50 4 14.18
2017-12-26 9942 76216 57 6811979 90.50 90.50 89.00 89.50 1.00 -1.1% 89.30 2 89.70 1 14.03
2017-12-27 9942 58000 52 5154200 89.50 89.50 88.20 89.30 0.20 -0.22% 88.80 2 89.40 1 14.00
2017-12-28 9942 49000 37 4367600 88.50 90.40 88.50 89.70 0.40 0.45% 89.00 2 89.80 1 14.06
2017-12-29 9942 28002 25 2510380 89.00 90.00 89.00 90.00 0.30 0.33% 89.70 4 90.00 2 14.11