中保(9917)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　64.30
0
0%		64.30
0
0%		64.10
-0.2
-0.31%		 　64.40
0.3
0.47%		64.40
0
0%		64.50
0.1
0.16%		64.20
-0.3
-0.47%		64.70
0.5
0.78%		 　65.00
0.3
0.46%		65.00
0
0%		64.50
-0.5
-0.77%		64.10
-0.4
-0.62%		64.70
0.6
0.94%		 　64.50
-0.2
-0.31%		64.60
0.1
0.16%		64.90
0.3
0.46%		64.60
-0.3
-0.46%		65.00
0.4
0.62%		 　65.50
0.5
0.77%		65.80
0.3
0.46%		66.40
0.6
0.91%		65.20
-1.2
-1.81%		64.77
2 月66.40
1.2
1.84%		 　66.60
0.2
0.3%		68.00
1.4
2.1%		68.00
0
0%		 　　　　　　　　　　67.60
-0.4
-0.59%		67.00
-0.6
-0.89%		66.50
-0.5
-0.75%		65.90
-0.6
-0.9%		66.20
0.3
0.46%		66.50
0.3
0.45%		 66.80
0.3
0.45%		66.80
0
0%		66.70
-0.1
-0.15%		 67.06
3 月67.80
1.1
1.65%		 　67.50
-0.3
-0.44%		67.30
-0.2
-0.3%		67.10
-0.2
-0.3%		67.40
0.3
0.45%		67.50
0.1
0.15%		 　68.00
0.5
0.74%		67.50
-0.5
-0.74%		67.50
0
0%		67.10
-0.4
-0.59%		66.90
-0.2
-0.3%		 　66.20
-0.7
-1.05%		66.50
0.3
0.45%		66.80
0.3
0.45%		67.10
0.3
0.45%		66.40
-0.7
-1.04%		 　66.90
0.5
0.75%		67.00
0.1
0.15%		67.50
0.5
0.75%		67.50
0
0%		67.30
-0.2
-0.3%		 67.24
4 月68.00
0.7
1.04%		67.90
-0.1
-0.15%		68.20
0.3
0.44%		 　　　67.50
-0.7
-1.03%		67.40
-0.1
-0.15%		67.40
0
0%		67.80
0.4
0.59%		68.00
0.2
0.29%		 　67.80
-0.2
-0.29%		69.40
1.6
2.36%		69.40
0
0%		69.50
0.1
0.14%		69.60
0.1
0.14%		 　71.10
1.5
2.16%		71.10
0
0%		72.00
0.9
1.27%		73.50
1.5
2.08%		74.00
0.5
0.68%		 　72.40
-1.6
-2.16%		71.60
-0.8
-1.1%		 69.8
5 月　72.60
1
1.4%		73.20
0.6
0.83%		 　73.30
0.1
0.14%		72.00
-1.3
-1.77%		73.00
1
1.39%		73.00
0
0%		73.00
0
0%		 　73.00
0
0%		72.90
-0.1
-0.14%		73.30
0.4
0.55%		74.20
0.9
1.23%		73.80
-0.4
-0.54%		 　73.90
0.1
0.14%		74.20
0.3
0.41%		74.10
-0.1
-0.13%		73.60
-0.5
-0.67%		73.20
-0.4
-0.54%		 　72.90
-0.3
-0.41%		72.90
0
0%		72.50
-0.4
-0.55%		71.90
-0.6
-0.83%		71.90
0
0%		73.13
6 月 　71.40
-0.5
-0.7%		71.90
0.5
0.7%		71.80
-0.1
-0.14%		71.90
0.1
0.14%		71.90
0
0%		 　71.90
0
0%		71.20
-0.7
-0.97%		 70.70
-0.5
-0.7%		71.20
0.5
0.71%		 　71.90
0.7
0.98%		72.20
0.3
0.42%		72.40
0.2
0.28%		71.60
-0.8
-1.1%		68.60
-3
-4.19%		 　68.80
0.2
0.29%		68.70
-0.1
-0.15%		70.60
1.9
2.77%		70.80
0.2
0.28%		72.90
2.1
2.97%		 71.15
7 月71.30
-1.6
-2.19%		70.90
-0.4
-0.56%		70.50
-0.4
-0.56%		70.50
0
0%		70.50
0
0%		 　70.20
-0.3
-0.43%		70.10
-0.1
-0.14%		70.10
0
0%		70.00
-0.1
-0.14%		71.00
1
1.43%		 　67.60
-3.4
-4.79%		67.40
-0.2
-0.3%		67.40
0
0%		67.30
-0.1
-0.15%		67.00
-0.3
-0.45%		 　66.70
-0.3
-0.45%		67.10
0.4
0.6%		67.40
0.3
0.45%		67.00
-0.4
-0.59%		67.00
0
0%		 　67.10
0.1
0.15%		68.00
0.9
1.34%		67.60
-0.4
-0.59%		68.57
8 月67.80
0.2
0.3%		67.70
-0.1
-0.15%		 　68.60
0.9
1.33%		67.90
-0.7
-1.02%		67.70
-0.2
-0.29%		68.00
0.3
0.44%		68.10
0.1
0.15%		 　68.00
-0.1
-0.15%		69.00
1
1.47%		69.20
0.2
0.29%		70.60
1.4
2.02%		70.80
0.2
0.28%		 　70.60
-0.2
-0.28%		70.50
-0.1
-0.14%		 71.00
0.5
0.71%		70.80
-0.2
-0.28%		 　70.20
-0.6
-0.85%		69.90
-0.3
-0.43%		70.00
0.1
0.14%		70.50
0.5
0.71%		71.00
0.5
0.71%		 69.5
9 月　70.30
-0.7
-0.99%		70.40
0.1
0.14%		70.20
-0.2
-0.28%		70.10
-0.1
-0.14%		70.20
0.1
0.14%		 　70.10
-0.1
-0.14%		70.00
-0.1
-0.14%		70.40
0.4
0.57%		70.50
0.1
0.14%		70.40
-0.1
-0.14%		70.40
0
0%		 70.20
-0.2
-0.28%		70.40
0.2
0.28%		70.00
-0.4
-0.57%		 　　　70.10
0.1
0.14%		70.10
0
0%		70.50
0.4
0.57%		70.70
0.2
0.28%		70.60
-0.1
-0.14%		 　70.80
0.2
0.28%		 70.34
10 月70.80
0
0%		70.80
0
0%		70.60
-0.2
-0.28%		70.80
0.2
0.28%		 　70.80
0
0%		71.00
0.2
0.28%		70.70
-0.3
-0.42%		 70.90
0.2
0.28%		 　71.20
0.3
0.42%		71.40
0.2
0.28%		71.50
0.1
0.14%		71.70
0.2
0.28%		71.80
0.1
0.14%		 　71.80
0
0%		71.60
-0.2
-0.28%		71.10
-0.5
-0.7%		71.10
0
0%		71.20
0.1
0.14%		 　70.50
-0.7
-0.98%		71.20
0.7
0.99%		71.30
0.1
0.14%		71.20
-0.1
-0.14%		71.12
11 月70.90
-0.3
-0.42%		 　70.70
-0.2
-0.28%		70.30
-0.4
-0.57%		70.50
0.2
0.28%		70.60
0.1
0.14%		70.70
0.1
0.14%		 　70.50
-0.2
-0.28%		70.60
0.1
0.14%		70.50
-0.1
-0.14%		70.80
0.3
0.43%		71.00
0.2
0.28%		 　70.90
-0.1
-0.14%		71.20
0.3
0.42%		70.80
-0.4
-0.56%		70.50
-0.3
-0.42%		71.00
0.5
0.71%		 　70.50
-0.5
-0.7%		70.70
0.2
0.28%		71.10
0.4
0.57%		71.50
0.4
0.56%		72.60
1.1
1.54%		 70.98
12 月　73.00
0.4
0.55%		73.40
0.4
0.55%		73.50
0.1
0.14%		73.70
0.2
0.27%		74.50
0.8
1.09%		 　73.90
-0.6
-0.81%		74.30
0.4
0.54%		74.60
0.3
0.4%		75.10
0.5
0.67%		75.60
0.5
0.67%		 　75.80
0.2
0.26%		76.20
0.4
0.53%		76.50
0.3
0.39%		75.50
-1
-1.31%		74.00
-1.5
-1.99%		 　75.00
1
1.35%		75.60
0.6
0.8%		75.50
-0.1
-0.13%		75.10
-0.4
-0.53%		75.80
0.7
0.93%		 　76.00
0.2
0.26%		74.80
-1.2
-1.58%		74.93

說明:最高漲幅:2.97%最低跌幅:-4.79% 最高價:76.50最低價:64.10平均價:69.93,灰色底表示週末,漲152天(70.8)元,跌123天(-62.2)元,平盤35天
3%=2,2%=13,1%=56,0%=116,-0%=1,-1%=2,-2%=10,-3%=47,-4%=63,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2013-01-02 9917 330298 222 21264570 64.80 65.00 64.10 64.30 0.50 0% 64.30 16 64.40 14 15.76
2013-01-03 9917 432885 274 27815965 64.30 64.60 64.00 64.30 0.00 0% 64.20 1 64.30 50 15.76
2013-01-04 9917 414371 268 26585228 64.30 64.40 64.10 64.10 0.20 -0.31% 64.10 13 64.20 49 15.71
2013-01-07 9917 200936 181 12919540 64.10 64.40 64.10 64.40 0.30 0.47% 64.20 16 64.40 49 15.78
2013-01-08 9917 381170 250 24518914 64.40 64.60 64.00 64.40 0.00 0% 64.30 1 64.40 6 15.78
2013-01-09 9917 309221 168 19927373 64.40 64.60 64.20 64.50 0.10 0.16% 64.50 4 64.60 24 15.81
2013-01-10 9917 797813 503 51669938 64.50 65.20 64.10 64.20 0.30 -0.47% 64.20 31 64.50 1 15.74
2013-01-11 9917 280993 200 18235344 64.20 65.10 64.20 64.70 0.50 0.78% 64.70 13 64.90 5 15.86
2013-01-14 9917 137270 124 8873992 64.80 65.00 64.30 65.00 0.30 0.46% 64.90 1 65.00 21 15.93
2013-01-15 9917 251729 234 16307485 65.00 65.00 64.50 65.00 0.00 0% 64.70 7 65.00 20 15.93
2013-01-16 9917 350000 247 22631000 65.00 65.00 64.40 64.50 0.50 -0.77% 64.50 12 64.60 2 15.81
2013-01-17 9917 362978 248 23349075 64.60 64.70 64.10 64.10 0.40 -0.62% 64.10 53 64.30 13 15.71
2013-01-18 9917 219782 222 14167936 64.60 64.80 64.30 64.70 0.60 0.94% 64.50 2 64.80 10 15.86
2013-01-21 9917 161959 157 10434443 64.30 64.70 64.30 64.50 0.20 -0.31% 64.40 10 64.50 2 15.81
2013-01-22 9917 158191 141 10194676 64.50 64.60 64.30 64.60 0.10 0.16% 64.40 17 64.60 4 15.83
2013-01-23 9917 364684 235 23625663 64.60 65.00 64.60 64.90 0.30 0.46% 64.80 10 64.90 10 15.91
2013-01-24 9917 204660 181 13215234 64.90 64.90 64.50 64.60 0.30 -0.46% 64.50 10 64.60 20 15.83
2013-01-25 9917 495708 334 32175420 64.80 65.40 64.50 65.00 0.40 0.62% 65.00 1 65.10 14 15.93
2013-01-28 9917 588842 522 38489631 65.10 65.70 65.00 65.50 0.50 0.77% 65.40 22 65.50 5 16.05
2013-01-29 9917 243719 223 16011954 65.60 65.90 65.50 65.80 0.30 0.46% 65.70 5 65.80 3 16.13
2013-01-30 9917 257047 224 16917902 65.80 66.40 65.50 66.40 0.60 0.91% 66.00 4 66.40 9 16.27
2013-01-31 9917 474809 433 31184034 66.50 66.50 65.10 65.20 1.20 -1.81% 65.20 7 65.70 8 15.98
2013-02-01 9917 277591 276 18353021 65.40 66.40 65.40 66.40 1.20 1.84% 66.20 1 66.40 8 16.27
2013-02-04 9917 300450 281 19958066 66.50 66.70 66.00 66.60 0.20 0.3% 66.60 1 66.70 22 16.32
2013-02-05 9917 438311 363 29430916 66.20 68.00 66.00 68.00 1.40 2.1% 67.70 4 68.00 51 16.67
2013-02-06 9917 318686 295 21615748 68.00 68.00 67.20 68.00 0.00 0% 67.90 10 68.00 14 16.67
2013-02-18 9917 198433 176 13447595 68.00 68.00 67.40 67.60 0.40 -0.59% 67.50 13 67.60 2 16.57
2013-02-19 9917 217115 198 14659546 67.50 68.10 67.00 67.00 0.60 -0.89% 67.00 31 67.20 1 16.42
2013-02-20 9917 432089 340 28778763 67.00 67.60 66.30 66.50 0.50 -0.75% 66.40 5 66.50 34 16.30
2013-02-21 9917 407991 306 26946195 66.50 66.50 65.80 65.90 0.60 -0.9% 65.90 9 66.10 11 16.15
2013-02-22 9917 154544 123 10236425 65.90 66.50 65.90 66.20 0.30 0.46% 66.20 9 66.50 208 16.23
2013-02-23 9917 94573 83 6296814 66.40 66.70 66.40 66.50 0.30 0.45% 66.50 10 66.70 5 16.30
2013-02-25 9917 151443 130 10098089 66.60 66.80 66.40 66.80 0.30 0.45% 66.70 20 66.80 4 16.37
2013-02-26 9917 131394 114 8757298 66.80 66.80 66.50 66.80 0.00 0% 66.60 4 66.80 4 16.37
2013-02-27 9917 125140 97 8350748 66.80 66.90 66.60 66.70 0.10 -0.15% 66.70 2 66.80 5 16.35
2013-03-01 9917 338327 319 22659564 66.70 67.80 66.40 67.80 1.10 1.65% 67.50 1 67.80 1 16.62
2013-03-04 9917 552088 361 37198669 67.80 67.80 67.10 67.50 0.30 -0.44% 67.20 8 67.50 55 16.54
2013-03-05 9917 228161 184 15330148 67.50 67.80 66.70 67.30 0.20 -0.3% 67.20 1 67.30 4 16.50
2013-03-06 9917 132880 120 8936892 67.30 67.50 67.00 67.10 0.20 -0.3% 67.10 51 67.20 12 16.45
2013-03-07 9917 209371 163 14106749 67.10 67.60 67.10 67.40 0.30 0.45% 67.30 5 67.40 3 16.52
2013-03-08 9917 363615 250 24549092 67.50 67.90 67.30 67.50 0.10 0.15% 67.30 3 67.50 71 16.54
2013-03-11 9917 508253 303 34482728 67.50 68.20 67.50 68.00 0.50 0.74% 67.70 2 68.00 6 16.67
2013-03-12 9917 342282 193 23134745 68.00 68.00 67.40 67.50 0.50 -0.74% 67.40 7 67.50 32 16.54
2013-03-13 9917 182158 103 12295777 67.50 67.60 67.40 67.50 0.00 0% 67.40 6 67.50 64 16.54
2013-03-14 9917 165907 162 11109821 67.10 67.40 66.80 67.10 0.40 -0.59% 66.90 7 67.10 4 16.45
2013-03-15 9917 230927 173 15467992 67.10 67.20 66.70 66.90 0.20 -0.3% 66.80 8 67.20 7 16.40
2013-03-18 9917 225549 196 14942459 66.80 66.80 65.90 66.20 0.70 -1.05% 66.10 1 66.30 7 16.23
2013-03-19 9917 311366 255 20626673 66.00 66.70 66.00 66.50 0.30 0.45% 66.20 20 66.50 5 16.30
2013-03-20 9917 244192 200 16196924 66.70 66.80 66.00 66.80 0.30 0.45% 66.50 2 66.90 4 16.37
2013-03-21 9917 71914 74 4809560 66.80 67.10 66.80 67.10 0.30 0.45% 66.80 10 67.10 7 16.45
2013-03-22 9917 119007 119 7915261 67.10 67.10 66.30 66.40 0.70 -1.04% 66.40 10 66.50 5 16.27
2013-03-25 9917 335242 197 22440085 67.00 67.30 66.60 66.90 0.50 0.75% 66.80 17 67.00 6 16.40
2013-03-26 9917 277351 235 18615289 67.30 67.40 66.90 67.00 0.10 0.15% 66.90 13 67.00 14 15.84
2013-03-27 9917 307639 65 20512531 67.00 67.50 66.90 67.50 0.50 0.75% 67.20 3 67.50 10 15.96
2013-03-28 9917 120152 120 8096136 67.50 67.60 67.00 67.50 0.00 0% 67.30 3 67.50 3 15.96
2013-03-29 9917 197466 111 13287292 67.60 67.60 67.10 67.30 0.20 -0.3% 67.20 1 67.30 2 15.91
2013-04-01 9917 274928 216 18644291 67.50 68.20 67.40 68.00 0.70 1.04% 67.90 2 68.00 18 16.08
2013-04-02 9917 130975 130 8899300 68.00 68.10 67.50 67.90 0.10 -0.15% 67.70 3 67.90 14 16.05
2013-04-03 9917 174232 159 11859790 68.00 68.20 67.90 68.20 0.30 0.44% 68.10 6 68.20 10 16.12
2013-04-08 9917 266786 177 17976124 68.00 68.00 67.10 67.50 0.70 -1.03% 67.50 17 67.60 4 15.96
2013-04-09 9917 215851 211 14561075 67.60 67.80 67.10 67.40 0.10 -0.15% 67.40 11 67.70 2 15.93
2013-04-10 9917 195670 165 13195918 67.70 67.70 67.20 67.40 0.00 0% 67.40 8 67.60 1 15.93
2013-04-11 9917 119435 108 8080889 67.40 67.90 67.40 67.80 0.40 0.59% 67.70 11 67.90 1 16.03
2013-04-12 9917 132500 111 8991248 68.00 68.00 67.60 68.00 0.20 0.29% 67.90 1 68.00 12 16.08
2013-04-15 9917 135146 117 9172385 68.00 68.00 67.80 67.80 0.20 -0.29% 67.80 21 68.00 35 16.03
2013-04-16 9917 608840 512 42030789 67.80 70.40 67.70 69.40 1.60 2.36% 69.30 6 69.40 5 16.41
2013-04-17 9917 226505 197 15641150 69.50 69.50 68.40 69.40 0.00 0% 69.40 6 69.50 8 16.41
2013-04-18 9917 198869 167 13798530 69.40 69.90 69.00 69.50 0.10 0.14% 69.20 1 69.50 5 16.43
2013-04-19 9917 119554 122 8311388 69.60 69.70 69.20 69.60 0.10 0.14% 69.50 1 69.70 1 16.45
2013-04-22 9917 406119 347 28758656 69.90 71.40 69.90 71.10 1.50 2.16% 71.00 8 71.10 2 16.81
2013-04-23 9917 378671 327 26942301 71.40 71.60 70.60 71.10 0.00 0% 71.00 2 71.10 35 16.81
2013-04-24 9917 372066 312 26607752 70.80 72.00 70.80 72.00 0.90 1.27% 72.00 9 72.10 2 17.02
2013-04-25 9917 456124 390 33336709 72.00 73.90 72.00 73.50 1.50 2.08% 73.40 5 73.70 1 17.38
2013-04-26 9917 887243 672 66446701 73.50 76.50 73.50 74.00 0.50 0.68% 73.60 7 74.10 8 17.49
2013-04-29 9917 493740 387 36002692 74.00 74.10 72.40 72.40 1.60 -2.16% 72.30 23 72.40 2 17.12
2013-04-30 9917 681450 498 49004400 72.70 73.00 71.40 71.60 0.80 -1.1% 71.50 3 71.60 36 16.93
2013-05-02 9917 323698 265 23392940 71.40 72.80 71.30 72.60 1.00 1.4% 72.50 34 72.60 7 17.16
2013-05-03 9917 239619 208 17540867 72.80 73.80 72.80 73.20 0.60 0.83% 73.20 7 73.30 2 17.30
2013-05-06 9917 230924 215 16984424 73.50 74.00 73.20 73.30 0.10 0.14% 73.20 13 73.40 3 17.33
2013-05-07 9917 484800 345 35252033 73.50 73.70 72.00 72.00 1.30 -1.77% 71.90 7 72.00 2 16.63
2013-05-08 9917 174139 139 12666401 72.10 73.00 72.10 73.00 1.00 1.39% 72.90 1 73.00 7 16.86
2013-05-09 9917 312599 263 22820527 73.20 73.40 72.80 73.00 0.00 0% 72.90 7 73.00 35 16.86
2013-05-10 9917 387859 288 28257507 73.00 73.20 72.50 73.00 0.00 0% 72.90 10 73.00 38 16.86
2013-05-13 9917 140943 136 10258324 73.00 73.00 72.50 73.00 0.00 0% 72.90 1 73.00 87 16.86
2013-05-14 9917 231749 202 16907975 73.40 73.40 72.50 72.90 0.10 -0.14% 72.90 5 73.00 30 16.84
2013-05-15 9917 310888 254 22733716 73.40 73.50 72.90 73.30 0.40 0.55% 73.20 1 73.30 25 16.93
2013-05-16 9917 556644 511 41417222 73.50 75.00 73.50 74.20 0.90 1.23% 74.20 3 74.30 2 17.10
2013-05-17 9917 274170 221 20351544 74.30 74.90 73.70 73.80 0.40 -0.54% 73.70 9 73.90 2 17.00
2013-05-20 9917 213141 169 15788914 73.80 74.50 73.80 73.90 0.10 0.14% 73.80 17 73.90 21 17.03
2013-05-21 9917 74739 80 5543054 74.30 74.50 74.00 74.20 0.30 0.41% 74.10 3 74.20 2 17.10
2013-05-22 9917 97121 87 7192447 74.20 74.50 73.60 74.10 0.10 -0.13% 74.00 15 74.10 4 17.07
2013-05-23 9917 310547 262 22913608 74.10 74.30 73.50 73.60 0.50 -0.67% 73.60 3 74.00 3 16.96
2013-05-24 9917 155221 146 11355470 73.40 73.50 72.90 73.20 0.40 -0.54% 73.10 1 73.20 1 16.87
2013-05-27 9917 164207 149 11999148 72.90 73.40 72.80 72.90 0.30 -0.41% 72.90 3 73.00 2 16.80
2013-05-28 9917 278269 217 20297897 72.90 73.20 72.60 72.90 0.00 0% 72.80 7 72.90 17 16.80
2013-05-29 9917 480027 331 34871071 72.90 73.20 72.30 72.50 0.40 -0.55% 72.50 2 72.60 6 16.71
2013-05-30 9917 348645 241 25105694 72.50 72.50 71.80 71.90 0.60 -0.83% 71.80 24 71.90 1 16.57
2013-05-31 9917 137531 124 9887882 71.90 72.30 71.70 71.90 0.00 0% 71.70 8 71.90 7 16.57
2013-06-03 9917 197553 145 14133544 71.70 71.70 71.40 71.40 0.50 -0.7% 71.40 23 71.50 4 16.45
2013-06-04 9917 207043 152 14881302 71.40 72.40 71.40 71.90 0.50 0.7% 71.80 3 71.90 36 16.57
2013-06-05 9917 157517 161 11312766 71.90 72.00 71.60 71.80 0.10 -0.14% 71.70 9 71.90 14 16.54
2013-06-06 9917 145495 138 10461236 71.70 72.30 71.60 71.90 0.10 0.14% 71.80 2 71.90 29 16.57
2013-06-07 9917 270201 179 19466475 72.10 72.50 71.80 71.90 0.00 0% 71.80 4 71.90 2 16.57
2013-06-10 9917 134628 113 9690144 72.00 72.30 71.80 71.90 0.00 0% 71.90 7 72.00 7 16.57
2013-06-11 9917 256780 238 18379150 71.90 72.20 71.10 71.20 0.70 -0.97% 71.20 5 71.30 27 16.41
2013-06-13 9917 217187 197 15387639 71.00 71.10 70.70 70.70 0.50 -0.7% 70.70 4 70.80 5 16.29
2013-06-14 9917 310002 275 22060239 70.90 71.90 70.70 71.20 0.50 0.71% 71.20 1 71.60 4 16.41
2013-06-17 9917 223225 119 15989071 71.20 72.20 71.20 71.90 0.70 0.98% 71.90 8 72.00 10 16.57
2013-06-18 9917 237225 176 17148950 73.00 73.00 71.80 72.20 0.30 0.42% 72.20 1 72.40 13 16.64
2013-06-19 9917 202131 152 14617865 72.60 72.60 72.10 72.40 0.20 0.28% 72.20 12 72.50 12 16.68
2013-06-20 9917 244303 193 17531075 72.30 72.30 71.50 71.60 0.80 -1.1% 71.60 16 71.70 5 16.50
2013-06-21 9917 964193 546 67016610 71.00 71.00 68.60 68.60 3.00 -4.19% 68.50 12 68.60 1025 15.81
2013-06-24 9917 1408925 994 97146901 69.30 69.90 68.50 68.80 0.20 0.29% 68.80 6 69.10 4 15.85
2013-06-25 9917 414002 340 28480438 68.80 69.00 68.60 68.70 0.10 -0.15% 68.70 2 68.80 270 15.83
2013-06-26 9917 600838 428 42048938 69.80 70.70 69.30 70.60 1.90 2.77% 70.30 1 70.60 4 16.27
2013-06-27 9917 292610 263 20690569 70.90 71.20 70.20 70.80 0.20 0.28% 70.50 5 70.80 1 16.31
2013-06-28 9917 378430 220 27162213 71.00 72.90 70.30 72.90 2.10 2.97% 72.90 138 73.00 5 16.80
2013-07-01 9917 563805 297 40205674 71.90 71.90 70.70 71.30 1.60 -2.19% 71.30 1 71.40 10 16.43
2013-07-02 9917 386657 310 27645372 71.80 72.00 70.90 70.90 0.40 -0.56% 70.80 16 70.90 1 16.34
2013-07-03 9917 323967 179 22970956 71.50 71.50 70.50 70.50 0.40 -0.56% 70.50 6 70.90 8 16.24
2013-07-04 9917 171440 106 12120860 70.50 71.30 70.50 70.50 0.00 0% 70.50 11 70.90 4 16.24
2013-07-05 9917 323664 225 22904476 70.60 71.20 70.50 70.50 0.00 0% 70.50 28 71.10 5 16.24
2013-07-08 9917 342235 255 24124087 70.70 71.00 70.20 70.20 0.30 -0.43% 70.20 11 70.50 13 16.18
2013-07-09 9917 452459 303 31810255 70.30 70.70 70.10 70.10 0.10 -0.14% 70.10 9 70.20 5 16.15
2013-07-10 9917 495850 356 34883922 70.20 70.80 70.10 70.10 0.00 0% 70.10 28 70.20 6 16.15
2013-07-11 9917 1369187 727 95966180 70.10 70.50 69.90 70.00 0.10 -0.14% 70.00 34 70.20 14 16.13
2013-07-12 9917 1053000 644 74322200 70.10 71.00 70.10 71.00 1.00 1.43% 70.90 3 71.00 9 16.36
2013-07-15 9917 1708546 1031 115752799 67.60 68.00 67.50 67.60 0.00 -4.79% 67.60 46 67.80 1 15.58
2013-07-16 9917 1163783 767 78657953 67.80 67.80 67.30 67.40 0.20 -0.3% 67.30 67 67.40 221 15.53
2013-07-17 9917 765170 473 51672835 67.50 67.80 67.30 67.40 0.00 0% 67.30 26 67.40 167 15.53
2013-07-18 9917 483303 356 32602881 67.50 67.90 67.20 67.30 0.10 -0.15% 67.20 31 67.30 1 15.51
2013-07-19 9917 772235 490 51885260 68.00 68.00 66.90 67.00 0.30 -0.45% 67.00 18 67.10 100 15.44
2013-07-22 9917 870164 601 58142620 67.00 67.40 66.50 66.70 0.30 -0.45% 66.60 16 66.70 192 15.37
2013-07-23 9917 1070287 741 71981439 67.20 67.60 66.90 67.10 0.40 0.6% 67.00 91 67.10 82 15.46
2013-07-24 9917 289911 238 19527670 67.60 67.70 67.10 67.40 0.30 0.45% 67.40 21 67.60 1 15.53
2013-07-25 9917 523715 325 35331331 67.80 67.80 67.00 67.00 0.40 -0.59% 67.00 76 67.40 2 15.44
2013-07-26 9917 445220 295 29890447 67.10 67.40 67.00 67.00 0.00 0% 67.00 36 67.30 1 15.44
2013-07-29 9917 144890 132 9736070 67.10 67.50 67.00 67.10 0.10 0.15% 67.10 2 67.30 8 15.46
2013-07-30 9917 273043 202 18464337 67.00 68.00 67.00 68.00 0.90 1.34% 67.80 3 68.00 13 15.67
2013-07-31 9917 245990 180 16694315 68.00 68.10 67.60 67.60 0.40 -0.59% 67.60 6 67.90 4 15.58
2013-08-01 9917 242881 161 16460392 68.20 68.20 67.40 67.80 0.20 0.3% 67.50 18 67.80 7 15.62
2013-08-02 9917 378661 256 25621048 67.80 67.90 67.50 67.70 0.10 -0.15% 67.70 9 67.80 1 15.60
2013-08-05 9917 404075 262 27547847 68.10 68.60 67.80 68.60 0.90 1.33% 68.50 1 68.60 8 15.81
2013-08-06 9917 266142 241 18117682 68.50 68.50 67.90 67.90 0.70 -1.02% 67.90 6 68.00 4 15.65
2013-08-07 9917 302104 266 20415272 67.80 67.80 67.40 67.70 0.20 -0.29% 67.60 1 67.70 17 15.60
2013-08-08 9917 256061 172 17336162 67.70 68.00 67.20 68.00 0.30 0.44% 67.80 8 68.00 26 15.67
2013-08-09 9917 241572 192 16408823 68.10 68.20 67.50 68.10 0.10 0.15% 67.90 12 68.10 6 15.69
2013-08-12 9917 462551 139 31455127 68.50 68.50 67.60 68.00 0.10 -0.15% 67.80 14 68.00 19 15.67
2013-08-13 9917 467461 391 32072109 68.00 69.00 67.90 69.00 1.00 1.47% 68.90 5 69.00 11 15.90
2013-08-14 9917 260913 216 18030050 69.30 69.50 68.90 69.20 0.20 0.29% 69.10 4 69.20 6 15.94
2013-08-15 9917 668794 469 46806329 69.90 71.10 69.00 70.60 1.40 2.02% 70.50 2 70.60 36 16.27
2013-08-16 9917 536551 342 37830303 70.00 70.80 70.00 70.80 0.20 0.28% 70.60 3 70.80 39 16.28
2013-08-19 9917 193011 158 13644681 71.00 71.10 70.30 70.60 0.20 -0.28% 70.50 1 70.70 33 16.23
2013-08-20 9917 354500 275 24936597 70.80 70.80 70.10 70.50 0.10 -0.14% 70.30 3 70.50 2 16.21
2013-08-22 9917 366517 307 25751007 70.40 71.80 69.10 71.00 0.50 0.71% 70.80 4 71.00 2 16.32
2013-08-23 9917 171757 138 12143391 71.00 71.00 70.30 70.80 0.20 -0.28% 70.40 3 70.80 28 16.28
2013-08-26 9917 148910 104 10473227 70.30 70.80 70.20 70.20 0.60 -0.85% 70.20 9 70.40 2 16.14
2013-08-27 9917 176797 118 12383187 70.50 70.50 69.80 69.90 0.30 -0.43% 69.90 9 70.00 9 16.07
2013-08-28 9917 184684 123 12932080 70.00 70.10 69.70 70.00 0.10 0.14% 69.90 8 70.10 7 16.09
2013-08-29 9917 193427 186 13630903 70.50 70.70 70.10 70.50 0.50 0.71% 70.10 11 70.50 1 16.21
2013-08-30 9917 277500 155 19564700 70.50 71.00 69.90 71.00 0.50 0.71% 70.20 1 71.00 5 16.32
2013-09-02 9917 91182 91 6430583 70.60 70.70 70.20 70.30 0.70 -0.99% 70.30 5 70.50 1 16.16
2013-09-03 9917 109670 97 7726070 70.70 70.80 70.20 70.40 0.10 0.14% 70.40 8 70.70 6 16.18
2013-09-04 9917 65598 78 4618255 70.60 70.80 70.20 70.20 0.20 -0.28% 70.20 3 70.40 6 16.14
2013-09-05 9917 121800 87 8550240 70.40 70.40 70.10 70.10 0.10 -0.14% 70.10 32 70.20 4 16.11
2013-09-06 9917 106525 103 7476662 70.10 70.40 70.10 70.20 0.10 0.14% 70.10 26 70.40 3 16.14
2013-09-09 9917 149799 128 10506206 70.10 70.60 70.00 70.10 0.10 -0.14% 70.10 5 70.40 3 16.11
2013-09-10 9917 226220 161 15855229 70.70 70.70 69.90 70.00 0.10 -0.14% 70.00 9 70.20 15 16.09
2013-09-11 9917 73219 68 5143649 70.20 70.50 70.00 70.40 0.40 0.57% 70.10 6 70.40 10 16.18
2013-09-12 9917 186323 168 13086532 70.50 70.50 70.00 70.50 0.10 0.14% 70.10 2 70.50 2 16.21
2013-09-13 9917 54720 60 3852159 70.60 70.70 70.20 70.40 0.10 -0.14% 70.20 5 70.40 16 16.18
2013-09-14 9917 23657 25 1665247 70.40 70.50 70.20 70.40 0.00 0% 70.20 7 70.40 1 16.18
2013-09-16 9917 184127 142 12905176 70.40 70.40 69.90 70.20 0.20 -0.28% 70.10 15 70.20 3 16.14
2013-09-17 9917 155316 134 10908471 70.40 70.40 70.00 70.40 0.20 0.28% 70.20 1 70.40 14 16.18
2013-09-18 9917 97369 92 6831885 70.40 70.40 70.00 70.00 0.40 -0.57% 70.00 73 70.30 23 16.09
2013-09-23 9917 103794 77 7279916 70.00 70.40 70.00 70.10 0.10 0.14% 70.10 4 70.30 3 16.11
2013-09-24 9917 166625 134 11674862 70.10 70.30 70.00 70.10 0.00 0% 70.00 55 70.10 11 16.11
2013-09-25 9917 191577 144 13445433 70.10 70.50 70.00 70.50 0.40 0.57% 70.40 3 70.50 2 16.21
2013-09-26 9917 178305 127 12534599 70.50 70.70 70.10 70.70 0.20 0.28% 70.30 12 70.70 3 16.25
2013-09-27 9917 122301 97 8625921 70.60 70.70 70.40 70.60 0.10 -0.14% 70.50 5 70.60 2 16.23
2013-09-30 9917 144403 127 10190313 70.50 70.80 70.20 70.80 0.20 0.28% 70.60 4 70.80 16 16.28
2013-10-01 9917 87874 83 6215739 70.60 70.80 70.60 70.80 0.00 0% 70.70 1 70.80 7 16.28
2013-10-02 9917 62218 59 4400851 70.60 70.90 70.60 70.80 0.00 0% 70.70 2 70.80 1 16.28
2013-10-03 9917 94406 81 6679386 70.50 71.00 70.50 70.60 0.20 -0.28% 70.60 5 70.80 39 16.23
2013-10-04 9917 107262 107 7600266 70.90 71.00 70.70 70.80 0.20 0.28% 70.70 7 70.80 10 16.28
2013-10-07 9917 98294 88 6952208 70.80 71.00 70.60 70.80 0.00 0% 70.60 5 70.80 4 16.28
2013-10-08 9917 87066 90 6168458 70.80 71.00 70.70 71.00 0.20 0.28% 70.70 14 71.00 23 16.32
2013-10-09 9917 73582 78 5205442 70.80 70.80 70.60 70.70 0.30 -0.42% 70.70 4 70.90 20 16.25
2013-10-11 9917 118578 109 8389260 70.90 71.00 70.50 70.90 0.20 0.28% 70.80 21 70.90 11 16.30
2013-10-14 9917 164235 124 11648852 70.60 71.20 70.60 71.20 0.30 0.42% 71.00 3 71.20 7 16.37
2013-10-15 9917 153167 139 10937538 71.40 71.50 71.20 71.40 0.20 0.28% 71.30 7 71.40 6 16.41
2013-10-16 9917 126081 122 8983953 71.60 71.60 70.80 71.50 0.10 0.14% 71.20 2 71.50 6 16.44
2013-10-17 9917 87792 83 6289324 71.70 71.80 71.50 71.70 0.20 0.28% 71.50 6 71.70 13 16.48
2013-10-18 9917 117661 100 8428617 71.70 71.80 71.50 71.80 0.10 0.14% 71.60 5 71.80 9 16.51
2013-10-21 9917 188643 153 13581726 71.90 72.10 71.80 71.80 0.00 0% 71.80 14 71.90 1 16.51
2013-10-22 9917 81898 73 5873434 72.00 72.00 71.60 71.60 0.20 -0.28% 71.60 6 71.80 14 16.46
2013-10-23 9917 113959 118 8136077 71.60 71.70 71.10 71.10 0.50 -0.7% 71.10 14 71.40 4 16.34
2013-10-24 9917 109574 99 7804368 71.10 71.50 71.00 71.10 0.00 0% 71.10 2 71.50 10 16.34
2013-10-25 9917 194921 160 13863317 71.10 71.70 70.70 71.20 0.10 0.14% 71.10 21 71.60 2 16.37
2013-10-28 9917 225150 161 15978563 71.00 71.50 70.50 70.50 0.70 -0.98% 70.40 1 70.50 22 16.21
2013-10-29 9917 1088119 89 77253270 70.50 71.20 70.50 71.20 0.70 0.99% 71.10 5 71.20 12 16.37
2013-10-30 9917 109970 87 7818857 71.50 71.50 70.80 71.30 0.10 0.14% 71.20 1 71.30 19 16.39
2013-10-31 9917 87022 86 6189163 71.00 71.30 70.90 71.20 0.10 -0.14% 70.90 15 71.20 25 16.37
2013-11-01 9917 78514 78 5572496 70.80 71.10 70.80 70.90 0.30 -0.42% 70.90 6 71.00 1 16.30
2013-11-04 9917 73632 77 5208505 71.00 71.00 70.60 70.70 0.20 -0.28% 70.60 12 70.80 5 16.25
2013-11-05 9917 205369 159 14444299 70.50 70.70 70.00 70.30 0.40 -0.57% 70.30 10 70.40 5 16.16
2013-11-06 9917 97210 92 6853910 70.20 70.60 70.20 70.50 0.20 0.28% 70.40 20 70.50 16 16.21
2013-11-07 9917 180471 136 12699446 70.50 70.60 70.10 70.60 0.10 0.14% 70.30 6 70.60 7 16.23
2013-11-08 9917 167015 86 11814207 71.00 71.00 70.40 70.70 0.10 0.14% 70.60 4 70.70 32 16.25
2013-11-11 9917 133446 128 9408682 70.50 70.80 70.30 70.50 0.20 -0.28% 70.40 7 70.60 7 16.21
2013-11-12 9917 230500 187 16242999 70.50 70.70 70.20 70.60 0.10 0.14% 70.50 3 70.60 1 16.23
2013-11-13 9917 97561 91 6880385 70.30 70.70 70.30 70.50 0.10 -0.14% 70.50 3 70.70 22 16.21
2013-11-14 9917 245562 208 17310968 70.50 70.80 70.30 70.80 0.30 0.43% 70.40 2 70.80 7 16.28
2013-11-15 9917 135529 116 9611612 70.80 71.20 70.50 71.00 0.20 0.28% 71.00 1 71.20 1 16.32
2013-11-18 9917 86180 80 6114441 71.00 71.20 70.60 70.90 0.10 -0.14% 70.70 1 70.90 2 16.37
2013-11-19 9917 1139360 114 81128102 70.70 71.60 70.70 71.20 0.30 0.42% 71.20 3 71.30 3 16.44
2013-11-20 9917 109554 77 7779410 71.20 71.20 70.80 70.80 0.40 -0.56% 70.80 34 70.90 2 16.35
2013-11-21 9917 173056 134 12224220 70.70 71.00 70.50 70.50 0.30 -0.42% 70.50 19 70.70 4 16.28
2013-11-22 9917 121404 93 8581285 70.50 71.00 70.40 71.00 0.50 0.71% 70.70 1 71.00 17 16.40
2013-11-25 9917 386947 251 27370637 71.00 71.40 70.40 70.50 0.50 -0.7% 70.50 8 70.70 3 16.28
2013-11-26 9917 129236 130 9158056 71.20 71.20 70.70 70.70 0.20 0.28% 70.70 2 70.90 1 16.33
2013-11-27 9917 556027 107 39493207 70.70 71.20 70.70 71.10 0.40 0.57% 71.00 1 71.10 5 16.42
2013-11-28 9917 250722 189 17903322 71.10 71.70 71.00 71.50 0.40 0.56% 71.30 37 71.50 4 16.51
2013-11-29 9917 533123 394 38675179 71.50 73.50 71.30 72.60 1.10 1.54% 72.50 2 72.60 185 16.77
2013-12-02 9917 295248 243 21539125 72.60 73.50 72.30 73.00 0.40 0.55% 73.00 13 73.30 10 16.86
2013-12-03 9917 202493 202 14833132 73.00 73.50 73.00 73.40 0.40 0.55% 73.20 3 73.40 20 16.95
2013-12-04 9917 356902 285 26170803 73.40 73.60 73.00 73.50 0.10 0.14% 73.40 22 73.50 40 16.97
2013-12-05 9917 612268 379 45284332 73.50 74.70 73.50 73.70 0.20 0.27% 73.70 32 73.90 1 17.02
2013-12-06 9917 560320 336 41458236 73.70 74.50 73.60 74.50 0.80 1.09% 74.40 2 74.50 35 17.21
2013-12-09 9917 532074 284 39402764 74.50 74.70 73.60 73.90 0.60 -0.81% 73.80 33 74.00 101 17.07
2013-12-10 9917 469260 218 34773812 73.90 74.30 73.90 74.30 0.40 0.54% 74.10 3 74.30 55 17.16
2013-12-11 9917 702112 405 52409643 74.30 74.80 74.30 74.60 0.30 0.4% 74.60 6 74.70 90 17.23
2013-12-12 9917 710041 471 53112875 74.60 75.20 74.50 75.10 0.50 0.67% 74.90 6 75.10 60 17.34
2013-12-13 9917 822111 644 62467885 75.40 77.20 75.20 75.60 0.50 0.67% 75.50 14 75.60 1 17.46
2013-12-16 9917 589904 515 44336904 75.20 76.30 73.90 75.80 0.20 0.26% 75.70 17 75.80 1 17.51
2013-12-17 9917 423345 394 32248920 75.80 76.50 75.60 76.20 0.40 0.53% 76.10 11 76.20 76 17.60
2013-12-18 9917 400110 381 30630811 76.30 77.00 76.20 76.50 0.30 0.39% 76.40 17 76.50 79 17.67
2013-12-19 9917 446914 373 33887711 76.60 76.80 75.30 75.50 1.00 -1.31% 75.40 17 75.50 6 17.44
2013-12-20 9917 694618 560 51822911 75.40 76.00 74.00 74.00 1.50 -1.99% 74.00 15 74.20 1 17.09
2013-12-23 9917 232612 220 17486813 74.10 75.70 74.10 75.00 1.00 1.35% 75.00 44 75.20 65 17.32
2013-12-24 9917 227598 189 17216986 75.40 75.90 75.30 75.60 0.60 0.8% 75.50 93 75.60 57 17.46
2013-12-25 9917 212162 165 16028229 75.10 75.80 75.00 75.50 0.10 -0.13% 75.40 15 75.50 14 17.44
2013-12-26 9917 220476 181 16614635 75.80 75.80 75.00 75.10 0.40 -0.53% 75.10 24 75.40 20 17.34
2013-12-27 9917 283156 251 21435322 74.70 76.10 74.70 75.80 0.70 0.93% 75.70 2 75.80 1 17.51
2013-12-30 9917 179870 167 13693444 75.90 76.30 75.90 76.00 0.20 0.26% 76.00 62 76.10 27 17.55
2013-12-31 9917 279589 229 21136867 76.10 76.30 74.80 74.80 1.20 -1.58% 74.80 2 74.90 10 17.27
2013-12-31 9917 279589 229 21136867 76.10 76.30 74.80 74.80 1.20 0% 74.80 2 74.90 10 17.27