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　　　　82.30
0
0%		82.00
-0.3
-0.36%		82.00
0
0%		82.00
0
0%		82.00
0
0%		 　82.10
0.1
0.12%		82.10
0
0%		82.00
-0.1
-0.12%		81.60
-0.4
-0.49%		 　　82.10
0.5
0.61%		81.90
-0.2
-0.24%		82.00
0.1
0.12%		81.70
-0.3
-0.37%		81.80
0.1
0.12%		 　81.80
0
0%		81.90
0.1
0.12%		82.00
0.1
0.12%		 82.00
0
0%		 81.99
2 月　82.40
0.4
0.49%		82.30
-0.1
-0.12%		82.00
-0.3
-0.36%		81.80
-0.2
-0.24%		82.20
0.4
0.49%		 　82.20
0
0%		82.40
0.2
0.24%		82.90
0.5
0.61%		83.10
0.2
0.24%		83.10
0
0%		 　　　　　　　　　84.10
1
1.2%		83.90
-0.2
-0.24%		83.70
-0.2
-0.24%		 83.02
3 月　83.60
-0.1
-0.12%		83.60
0
0%		83.60
0
0%		83.70
0.1
0.12%		83.90
0.2
0.24%		 　83.60
-0.3
-0.36%		83.80
0.2
0.24%		83.70
-0.1
-0.12%		84.00
0.3
0.36%		83.90
-0.1
-0.12%		 　83.80
-0.1
-0.12%		83.70
-0.1
-0.12%		83.80
0.1
0.12%		83.80
0
0%		84.20
0.4
0.48%		 　84.60
0.4
0.48%		83.60
-1
-1.18%		84.30
0.7
0.84%		85.10
0.8
0.95%		85.30
0.2
0.24%		 　84.70
-0.6
-0.7%		84.50
-0.2
-0.24%		84.06
4 月84.70
0.2
0.24%		85.30
0.6
0.71%		 　　　86.90
1.6
1.88%		87.10
0.2
0.23%		87.20
0.1
0.11%		88.50
1.3
1.49%		 　90.40
1.9
2.15%		91.00
0.6
0.66%		90.80
-0.2
-0.22%		90.00
-0.8
-0.88%		90.20
0.2
0.22%		 　90.90
0.7
0.78%		90.50
-0.4
-0.44%		91.70
1.2
1.33%		94.00
2.3
2.51%		92.40
-1.6
-1.7%		 　92.50
0.1
0.11%		93.70
1.2
1.3%		92.30
-1.4
-1.49%		92.20
-0.1
-0.11%		 90.22
5 月　　　92.50
0.3
0.33%		92.70
0.2
0.22%		93.90
1.2
1.29%		93.70
-0.2
-0.21%		91.50
-2.2
-2.35%		 　88.80
-2.7
-2.95%		89.80
1
1.13%		90.40
0.6
0.67%		88.50
-1.9
-2.1%		90.00
1.5
1.69%		 　92.10
2.1
2.33%		90.80
-1.3
-1.41%		90.00
-0.8
-0.88%		88.30
-1.7
-1.89%		87.40
-0.9
-1.02%		 　89.10
1.7
1.95%		90.30
1.2
1.35%		91.30
1
1.11%		91.60
0.3
0.33%		92.00
0.4
0.44%		 90.84
6 月93.20
1.2
1.3%		93.20
0
0%		93.50
0.3
0.32%		92.10
-1.4
-1.5%		93.10
1
1.09%		 　93.90
0.8
0.86%		92.10
-1.8
-1.92%		93.00
0.9
0.98%		93.90
0.9
0.97%		94.50
0.6
0.64%		 　95.80
1.3
1.38%		93.50
-2.3
-2.4%		94.00
0.5
0.53%		92.20
-1.8
-1.91%		 　　94.80
2.6
2.82%		94.00
-0.8
-0.84%		94.00
0
0%		92.60
-1.4
-1.49%		92.50
-0.1
-0.11%		 　92.50
0
0%		92.80
0.3
0.32%		 93.53
7 月93.70
0.9
0.97%		92.70
-1
-1.07%		92.50
-0.2
-0.22%		 　93.10
0.6
0.65%		92.80
-0.3
-0.32%		92.40
-0.4
-0.43%		91.70
-0.7
-0.76%		 　　92.00
0.3
0.33%		91.90
-0.1
-0.11%		91.50
-0.4
-0.44%		93.60
2.1
2.3%		94.60
1
1.07%		 　91.60
-3
-3.17%		92.60
1
1.09%		92.30
-0.3
-0.32%		92.40
0.1
0.11%		92.90
0.5
0.54%		 　92.60
-0.3
-0.32%		92.80
0.2
0.22%		93.60
0.8
0.86%		95.20
1.6
1.71%		94.90
-0.3
-0.32%		92.8
8 月 　94.90
0
0%		95.00
0.1
0.11%		95.10
0.1
0.11%		94.90
-0.2
-0.21%		95.00
0.1
0.11%		 　95.00
0
0%		94.90
-0.1
-0.11%		95.00
0.1
0.11%		95.00
0
0%		94.40
-0.6
-0.63%		 　93.20
-1.2
-1.27%		90.10
-3.1
-3.33%		86.70
-3.4
-3.77%		86.30
-0.4
-0.46%		85.80
-0.5
-0.58%		 　84.60
-1.2
-1.4%		84.10
-0.5
-0.59%		85.50
1.4
1.66%		89.00
3.5
4.09%		89.70
0.7
0.79%		 91.10
1.4
1.56%		91.3
9 月90.00
-1.1
-1.21%		91.40
1.4
1.56%		91.70
0.3
0.33%		90.20
-1.5
-1.64%		 　92.10
1.9
2.11%		89.10
-3
-3.26%		90.80
1.7
1.91%		91.20
0.4
0.44%		92.50
1.3
1.43%		 　90.20
-2.3
-2.49%		91.10
0.9
1%		90.70
-0.4
-0.44%		91.40
0.7
0.77%		91.70
0.3
0.33%		 　92.60
0.9
0.98%		92.90
0.3
0.32%		90.50
-2.4
-2.58%		91.80
1.3
1.44%		91.80
0
0%		 　　　92.40
0.6
0.65%		 91.44
10 月92.50
0.1
0.11%		92.20
-0.3
-0.32%		 　93.80
1.6
1.74%		96.00
2.2
2.35%		94.70
-1.3
-1.35%		94.50
-0.2
-0.21%		 　　93.60
-0.9
-0.95%		93.80
0.2
0.21%		94.00
0.2
0.21%		94.00
0
0%		93.20
-0.8
-0.85%		 　93.90
0.7
0.75%		95.90
2
2.13%		95.80
-0.1
-0.1%		95.70
-0.1
-0.1%		96.90
1.2
1.25%		 　97.10
0.2
0.21%		96.30
-0.8
-0.82%		96.30
0
0%		95.70
-0.6
-0.62%		97.70
2
2.09%		 95.04
11 月　99.00
1.3
1.33%		99.00
0
0%		99.90
0.9
0.91%		101.00
1.1
1.1%		100.00
-1
-0.99%		 　101.00
1
1%		99.20
-1.8
-1.78%		98.80
-0.4
-0.4%		99.50
0.7
0.71%		98.10
-1.4
-1.41%		 　98.80
0.7
0.71%		97.60
-1.2
-1.21%		98.80
1.2
1.23%		97.50
-1.3
-1.32%		97.20
-0.3
-0.31%		 　98.90
1.7
1.75%		96.60
-2.3
-2.33%		95.70
-0.9
-0.93%		97.00
1.3
1.36%		96.00
-1
-1.03%		 　95.80
-0.2
-0.21%		 98.3
12 月95.80
0
0%		95.70
-0.1
-0.1%		95.20
-0.5
-0.52%		94.40
-0.8
-0.84%		 　93.90
-0.5
-0.53%		93.00
-0.9
-0.96%		92.90
-0.1
-0.11%		92.50
-0.4
-0.43%		91.50
-1
-1.08%		 　90.90
-0.6
-0.66%		90.70
-0.2
-0.22%		90.00
-0.7
-0.77%		92.80
2.8
3.11%		94.30
1.5
1.62%		 　92.90
-1.4
-1.48%		92.70
-0.2
-0.22%		91.70
-1
-1.08%		91.70
0
0%		91.80
0.1
0.11%		 　91.40
-0.4
-0.44%		93.40
2
2.19%		96.20
2.8
3%		97.50
1.3
1.35%		93.04

說明:最高漲幅:4.09%最低跌幅:-3.77% 最高價:101.00最低價:81.60平均價:90.7,灰色底表示週末,漲149天(133.7)元,跌122天(-101.5)元,平盤31天
4%=1,3%=5,2%=28,1%=63,0%=83,-0%=1,-1%=7,-2%=13,-3%=44,-4%=57,

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 9917 228926 206 18807058 83.20 83.20 81.90 82.30 0.70 0% 82.30 2 82.40 47 17.51
2015-01-06 9917 119804 102 9830145 82.20 82.30 82.00 82.00 0.30 -0.36% 82.00 32 82.50 1 17.45
2015-01-07 9917 178203 141 14611442 82.00 82.40 81.90 82.00 0.00 0% 82.00 19 82.10 31 17.45
2015-01-08 9917 204982 154 16805412 82.30 82.30 81.80 82.00 0.00 0% 81.90 1 82.00 22 17.45
2015-01-09 9917 182673 138 14990619 82.30 82.50 81.90 82.00 0.00 0% 82.00 1 82.10 1 17.45
2015-01-12 9917 171028 156 14022087 82.00 82.10 81.60 82.10 0.10 0.12% 82.00 11 82.10 23 17.47
2015-01-13 9917 358917 254 29452580 82.00 82.40 81.80 82.10 0.00 0% 82.00 11 82.10 28 17.47
2015-01-14 9917 432061 157 35421349 82.20 82.30 81.80 82.00 0.10 -0.12% 81.80 9 82.00 8 17.45
2015-01-15 9917 386307 129 31650757 82.00 82.20 81.60 81.60 0.40 -0.49% 81.60 29 81.90 1 17.36
2015-01-19 9917 188516 168 15462063 82.00 82.20 81.80 82.10 0.40 0.61% 82.00 1 82.10 10 17.47
2015-01-20 9917 187635 153 15397634 82.10 82.20 81.90 81.90 0.20 -0.24% 81.90 4 82.00 3 17.43
2015-01-21 9917 230398 203 18880636 82.00 82.30 81.80 82.00 0.10 0.12% 81.90 11 82.00 12 17.45
2015-01-22 9917 351523 257 28805194 82.00 82.40 81.50 81.70 0.30 -0.37% 81.70 45 82.00 8 17.38
2015-01-23 9917 172967 153 14175594 81.70 82.70 81.70 81.80 0.10 0.12% 81.80 48 82.00 13 17.40
2015-01-26 9917 221355 190 18155310 81.80 82.50 81.80 81.80 0.00 0% 81.80 8 82.00 6 17.40
2015-01-27 9917 103844 76 8517882 81.80 82.20 81.80 81.90 0.10 0.12% 81.90 5 82.10 5 17.43
2015-01-28 9917 540123 185 44415586 82.00 82.40 81.90 82.00 0.10 0.12% 81.90 2 82.00 8 17.45
2015-01-30 9917 86851 89 7141965 82.20 82.40 82.00 82.00 0.20 0% 82.00 5 82.20 33 17.45
2015-02-02 9917 190585 141 15708399 82.10 82.70 82.10 82.40 0.40 0.49% 82.30 2 82.40 6 17.53
2015-02-03 9917 165875 147 13679780 82.40 82.60 82.30 82.30 0.10 -0.12% 82.30 1 82.50 21 17.51
2015-02-04 9917 224862 196 18473036 82.30 82.40 82.00 82.00 0.30 -0.36% 82.00 9 82.20 12 17.45
2015-02-05 9917 176580 173 14447360 81.90 82.00 81.60 81.80 0.20 -0.24% 81.80 14 81.90 2 17.40
2015-02-06 9917 367194 165 30161519 81.80 82.40 81.80 82.20 0.40 0.49% 82.00 11 82.20 10 17.49
2015-02-09 9917 164747 137 13518151 82.00 82.30 81.80 82.20 0.00 0% 82.00 30 82.20 16 17.49
2015-02-10 9917 427291 321 35238573 82.30 82.70 82.00 82.40 0.20 0.24% 82.40 22 82.60 15 17.53
2015-02-11 9917 199609 140 16502479 82.70 82.90 82.30 82.90 0.50 0.61% 82.60 11 82.90 20 17.64
2015-02-12 9917 211900 165 17590986 82.90 83.20 82.80 83.10 0.20 0.24% 83.00 13 83.10 6 17.68
2015-02-13 9917 252945 195 21001709 83.10 83.20 82.70 83.10 0.00 0% 83.00 9 83.20 27 17.68
2015-02-24 9917 384605 333 32182567 83.30 84.10 83.00 84.10 1.00 1.2% 83.70 21 84.20 37 17.89
2015-02-25 9917 856138 427 71855614 84.10 84.20 83.50 83.90 0.20 -0.24% 83.90 82 84.00 42 17.85
2015-02-26 9917 403946 219 33880664 84.00 84.00 83.50 83.70 0.20 -0.24% 83.70 31 83.80 30 17.81
2015-03-02 9917 252273 200 21131228 84.00 84.00 83.60 83.60 0.10 -0.12% 83.60 9 83.70 30 17.79
2015-03-03 9917 202947 169 16996348 83.90 83.90 83.60 83.60 0.00 0% 83.50 30 83.60 19 17.79
2015-03-04 9917 236226 228 19773005 83.80 83.80 83.60 83.60 0.00 0% 83.50 11 83.60 18 17.79
2015-03-05 9917 174357 165 14616588 83.60 84.00 83.50 83.70 0.10 0.12% 83.60 20 83.70 14 17.81
2015-03-06 9917 113589 122 9521376 83.60 83.90 83.60 83.90 0.20 0.24% 83.80 1 83.90 12 17.85
2015-03-09 9917 253290 217 21194209 83.90 83.90 83.50 83.60 0.30 -0.36% 83.60 20 83.80 1 17.79
2015-03-10 9917 114058 116 9563282 84.00 84.00 83.50 83.80 0.20 0.24% 83.70 5 83.80 11 17.83
2015-03-11 9917 208464 179 17465812 83.60 83.90 83.60 83.70 0.10 -0.12% 83.70 26 83.80 10 17.81
2015-03-12 9917 286958 218 24064416 83.70 84.00 83.60 84.00 0.30 0.36% 83.80 3 84.00 16 17.87
2015-03-13 9917 289783 143 24295599 84.00 84.00 83.80 83.90 0.10 -0.12% 83.80 30 83.90 19 17.85
2015-03-16 9917 182727 173 15331668 83.90 84.10 83.80 83.80 0.10 -0.12% 83.80 29 84.00 199 17.83
2015-03-17 9917 154637 130 12968848 83.80 83.90 83.70 83.70 0.10 -0.12% 83.70 11 83.80 21 17.81
2015-03-18 9917 143259 131 12006616 83.60 83.90 83.60 83.80 0.10 0.12% 83.70 16 83.90 38 17.83
2015-03-19 9917 155309 146 13016312 83.80 83.90 83.60 83.80 0.00 0% 83.70 21 83.80 5 17.83
2015-03-20 9917 379689 277 31877545 83.80 84.20 83.60 84.20 0.40 0.48% 84.00 28 84.20 5 17.91
2015-03-23 9917 259489 228 21871449 84.20 84.60 84.00 84.60 0.40 0.48% 84.50 1 84.60 25 18.00
2015-03-24 9917 559561 204 47111149 84.60 84.60 83.60 83.60 1.00 -1.18% 83.60 17 83.80 23 17.79
2015-03-25 9917 674753 268 56802501 83.70 84.50 83.60 84.30 0.70 0.84% 84.30 13 84.40 21 17.94
2015-03-26 9917 617645 448 52516339 84.30 85.50 84.30 85.10 0.80 0.95% 85.00 6 85.10 6 18.42
2015-03-27 9917 499916 338 42538101 85.20 85.40 84.90 85.30 0.20 0.24% 85.20 5 85.30 15 18.46
2015-03-30 9917 304733 277 25801771 85.30 85.50 83.70 84.70 0.60 -0.7% 84.70 5 85.00 19 18.33
2015-03-31 9917 417982 284 35278620 84.50 85.00 84.00 84.50 0.20 -0.24% 84.30 22 84.50 61 18.29
2015-04-01 9917 163394 166 13845643 84.50 84.90 84.30 84.70 0.20 0.24% 84.60 27 84.70 31 18.33
2015-04-02 9917 258358 230 22021100 85.10 85.50 84.60 85.30 0.60 0.71% 85.30 3 85.40 6 18.46
2015-04-07 9917 453140 383 39375080 85.50 87.60 85.50 86.90 1.60 1.88% 86.60 5 86.90 17 18.81
2015-04-08 9917 320695 255 27903167 86.90 87.20 86.40 87.10 0.20 0.23% 87.00 8 87.10 43 18.85
2015-04-09 9917 1108181 715 98672059 87.30 91.40 87.20 87.20 0.10 0.11% 87.20 18 87.60 18 18.87
2015-04-10 9917 451103 383 40093305 88.10 89.60 88.00 88.50 1.30 1.49% 88.40 34 88.50 20 19.16
2015-04-13 9917 993681 823 90153049 89.70 92.20 89.50 90.40 1.90 2.15% 90.30 8 90.40 15 19.57
2015-04-14 9917 542274 483 49359934 91.00 91.50 90.80 91.00 0.60 0.66% 90.90 1 91.00 32 19.70
2015-04-15 9917 605232 509 55127812 91.30 91.50 90.80 90.80 0.20 -0.22% 90.80 43 91.00 6 19.65
2015-04-16 9917 560316 468 50749029 91.00 91.10 90.00 90.00 0.80 -0.88% 90.00 51 90.10 17 19.48
2015-04-17 9917 417456 387 37652073 90.00 90.90 90.00 90.20 0.20 0.22% 90.00 22 90.20 31 19.52
2015-04-20 9917 460326 402 42023366 90.20 92.00 90.10 90.90 0.70 0.78% 90.90 16 91.40 15 19.68
2015-04-21 9917 279827 236 25467536 91.60 91.70 90.50 90.50 0.40 -0.44% 90.50 16 90.70 5 19.59
2015-04-22 9917 347042 334 31716819 91.00 91.70 91.00 91.70 1.20 1.33% 91.40 1 91.70 2 19.85
2015-04-23 9917 812249 671 76161773 92.20 94.50 92.10 94.00 2.30 2.51% 94.00 6 94.10 1 20.35
2015-04-24 9917 802943 607 74570620 93.80 94.00 92.10 92.40 1.60 -1.7% 92.40 4 92.90 2 20.00
2015-04-27 9917 599136 560 55752670 92.50 94.00 92.40 92.50 0.10 0.11% 92.50 52 92.70 1 20.02
2015-04-28 9917 922554 744 86360923 92.60 94.00 92.60 93.70 1.20 1.3% 93.50 24 93.70 32 20.28
2015-04-29 9917 783975 645 73195188 93.90 94.20 92.30 92.30 1.40 -1.49% 92.30 10 93.00 8 19.98
2015-04-30 9917 798216 671 73908504 93.20 93.50 92.10 92.20 0.10 -0.11% 92.20 22 92.50 10 19.96
2015-05-04 9917 892717 608 82823342 92.30 93.20 92.30 92.50 0.30 0.33% 92.40 17 92.50 4 20.02
2015-05-05 9917 556040 478 51714699 92.50 93.90 91.80 92.70 0.20 0.22% 92.70 3 92.90 2 20.06
2015-05-06 9917 534256 494 49844827 92.50 93.90 92.50 93.90 1.20 1.29% 93.80 5 93.90 16 20.32
2015-05-07 9917 676227 491 63432261 94.00 94.30 93.20 93.70 0.20 -0.21% 93.60 9 93.70 4 20.28
2015-05-08 9917 1014829 765 94035568 93.70 93.80 90.10 91.50 2.20 -2.35% 91.50 26 91.60 4 19.81
2015-05-11 9917 1106987 918 99842743 92.40 92.80 88.80 88.80 2.70 -2.95% 88.80 8 89.00 76 19.22
2015-05-12 9917 863027 669 77389813 89.00 90.50 88.80 89.80 1.00 1.13% 89.70 2 89.80 8 19.44
2015-05-13 9917 531475 394 48147700 90.40 91.30 90.00 90.40 0.60 0.67% 90.30 77 90.60 1 19.57
2015-05-14 9917 998930 731 89928400 91.70 91.70 88.00 88.50 1.90 -2.1% 88.50 1 88.60 20 19.16
2015-05-15 9917 650746 552 58709109 89.00 90.90 89.00 90.00 1.50 1.69% 90.00 6 90.50 22 19.23
2015-05-18 9917 1303635 636 119472420 91.20 92.30 90.40 92.10 2.10 2.33% 92.00 1 92.10 9 19.68
2015-05-19 9917 899469 787 82253197 92.50 92.50 90.80 90.80 1.30 -1.41% 90.80 13 91.00 1 19.40
2015-05-20 9917 593950 541 53557100 91.00 91.10 89.80 90.00 0.80 -0.88% 89.80 14 90.00 88 19.23
2015-05-21 9917 976481 836 86871090 90.00 90.00 88.30 88.30 1.70 -1.89% 88.30 28 88.50 2 18.87
2015-05-22 9917 975679 649 85817052 88.50 88.70 87.00 87.40 0.90 -1.02% 87.20 1 87.40 13 18.68
2015-05-25 9917 335523 275 29778200 87.50 89.40 87.50 89.10 1.70 1.95% 89.10 14 89.20 1 19.04
2015-05-26 9917 500749 438 44928275 90.00 90.30 89.10 90.30 1.20 1.35% 90.10 1 90.30 13 19.29
2015-05-27 9917 688220 505 62451171 90.70 91.30 90.00 91.30 1.00 1.11% 90.50 1 91.30 26 19.51
2015-05-28 9917 624925 569 57108849 91.40 92.00 90.30 91.60 0.30 0.33% 91.60 8 91.90 5 19.57
2015-05-29 9917 510593 442 46983156 92.00 92.30 91.00 92.00 0.40 0.44% 91.90 1 92.00 8 19.66
2015-06-01 9917 398842 380 37053950 92.50 93.50 92.00 93.20 1.20 1.3% 93.00 26 93.20 7 19.91
2015-06-02 9917 509884 448 47682842 93.20 93.90 92.60 93.20 0.00 0% 93.20 12 93.30 3 19.91
2015-06-03 9917 373034 323 34814848 94.00 94.00 92.30 93.50 0.30 0.32% 93.10 15 93.50 8 19.98
2015-06-04 9917 349508 323 32469080 93.90 93.90 91.00 92.10 1.40 -1.5% 92.10 5 92.20 3 19.68
2015-06-05 9917 557350 492 51290450 92.30 93.50 90.30 93.10 1.00 1.09% 93.10 1 93.20 13 19.89
2015-06-08 9917 493152 399 46154018 92.50 94.00 91.70 93.90 0.80 0.86% 93.60 8 93.90 5 20.06
2015-06-09 9917 374119 344 34831557 94.00 94.00 92.00 92.10 1.80 -1.92% 92.00 28 92.10 5 19.68
2015-06-10 9917 255196 256 23655528 92.10 93.00 92.10 93.00 0.90 0.98% 92.60 16 93.00 2 19.87
2015-06-11 9917 326174 317 30449799 92.00 93.90 92.00 93.90 0.90 0.97% 93.30 5 93.90 2 20.06
2015-06-12 9917 294328 278 27709732 94.20 94.50 93.10 94.50 0.60 0.64% 94.30 3 94.50 52 20.19
2015-06-15 9917 656960 455 62674670 94.50 96.30 94.40 95.80 1.30 1.38% 95.30 1 95.80 4 20.47
2015-06-16 9917 393436 351 37024060 95.90 95.90 93.20 93.50 2.30 -2.4% 93.50 4 93.90 3 19.98
2015-06-17 9917 898604 726 84109476 93.60 95.20 92.30 94.00 0.50 0.53% 94.00 7 94.10 2 20.09
2015-06-18 9917 491944 428 45796934 95.80 95.80 92.20 92.20 1.80 -1.91% 92.20 15 92.80 157 19.70
2015-06-22 9917 374338 334 35097204 93.30 95.00 92.40 94.80 2.60 2.82% 94.70 1 94.90 20 20.26
2015-06-23 9917 344020 322 32191965 95.00 95.00 92.80 94.00 0.80 -0.84% 93.70 14 94.10 4 20.09
2015-06-24 9917 332890 266 31122080 94.10 94.10 92.70 94.00 0.00 0% 93.80 1 94.00 17 20.09
2015-06-25 9917 542825 532 50443438 94.00 94.00 92.50 92.60 1.40 -1.49% 92.60 2 92.90 1 19.79
2015-06-26 9917 288714 291 26680510 93.40 93.40 92.10 92.50 0.10 -0.11% 92.40 20 92.50 8 19.76
2015-06-29 9917 317335 303 29300483 92.30 92.80 91.70 92.50 0.00 0% 92.30 1 92.50 33 19.76
2015-06-30 9917 442612 395 41000327 92.00 93.40 91.80 92.80 0.30 0.32% 92.80 3 93.10 4 19.83
2015-07-01 9917 239505 207 22336064 93.50 93.90 92.30 93.70 0.90 0.97% 93.60 3 93.70 4 20.02
2015-07-02 9917 374212 336 34665499 94.00 94.00 92.10 92.70 1.00 -1.07% 92.40 1 92.70 1 19.81
2015-07-03 9917 287821 284 26552203 93.30 93.30 91.80 92.50 0.20 -0.22% 92.50 9 92.90 3 19.76
2015-07-06 9917 424003 329 39540570 92.50 93.90 92.00 93.10 0.60 0.65% 93.10 10 93.50 3 19.89
2015-07-07 9917 210825 209 19620125 93.50 93.70 92.70 92.80 0.30 -0.32% 92.80 4 93.00 91 19.83
2015-07-08 9917 462389 346 42555441 92.90 92.90 91.00 92.40 0.40 -0.43% 92.30 2 92.40 1 19.74
2015-07-09 9917 485457 380 44270386 92.30 92.30 90.10 91.70 0.70 -0.76% 91.30 2 91.70 3 19.59
2015-07-13 9917 324324 297 29863208 91.80 92.50 91.70 92.00 0.30 0.33% 92.00 9 92.30 1 19.66
2015-07-14 9917 1014535 675 93393592 92.50 93.10 91.80 91.90 0.10 -0.11% 91.90 3 92.00 30 19.64
2015-07-15 9917 978100 664 89629818 92.50 92.50 90.90 91.50 0.40 -0.44% 91.30 12 91.50 5 19.55
2015-07-16 9917 4725337 1133 433361835 92.00 93.60 91.50 93.60 2.10 2.3% 93.50 17 93.70 4 20.00
2015-07-17 9917 1126803 859 106161357 93.50 94.80 92.40 94.60 1.00 1.07% 94.50 3 94.60 33 20.21
2015-07-20 9917 419999 379 38431103 91.10 92.20 90.70 91.60 0.00 -3.17% 91.60 3 91.70 5 19.57
2015-07-21 9917 635889 527 58912317 92.30 93.80 91.00 92.60 1.00 1.09% 92.60 6 92.90 3 19.79
2015-07-22 9917 595672 520 55391790 93.20 93.60 92.30 92.30 0.30 -0.32% 92.30 42 92.50 1 19.72
2015-07-23 9917 551350 448 51177272 93.00 93.00 92.40 92.40 0.10 0.11% 92.40 15 92.80 8 19.74
2015-07-24 9917 418750 354 38874598 94.00 94.00 92.50 92.90 0.50 0.54% 92.50 17 92.90 11 19.85
2015-07-27 9917 547598 455 50687063 92.90 92.90 92.20 92.60 0.30 -0.32% 92.40 4 92.60 34 19.79
2015-07-28 9917 404026 369 37374403 93.00 93.10 91.50 92.80 0.20 0.22% 92.80 14 93.00 34 19.83
2015-07-29 9917 602751 434 56255366 93.00 93.70 92.30 93.60 0.80 0.86% 93.40 6 93.60 29 20.00
2015-07-30 9917 974644 694 92206911 93.60 95.80 93.00 95.20 1.60 1.71% 95.10 2 95.20 8 20.34
2015-07-31 9917 621731 418 59146251 95.30 95.60 94.70 94.90 0.30 -0.32% 94.90 3 95.10 3 20.28
2015-08-03 9917 805117 312 76428254 94.90 95.10 94.10 94.90 0.00 0% 94.50 17 94.90 3 20.28
2015-08-04 9917 383058 279 36343877 95.00 95.00 94.50 95.00 0.10 0.11% 94.60 6 95.00 43 20.30
2015-08-05 9917 515211 340 48959245 95.00 95.20 94.50 95.10 0.10 0.11% 95.00 71 95.10 19 20.32
2015-08-06 9917 454522 375 43109582 95.10 95.10 94.10 94.90 0.20 -0.21% 94.80 2 94.90 1 20.28
2015-08-07 9917 317902 288 30186475 94.90 95.00 94.80 95.00 0.10 0.11% 94.90 13 95.00 53 20.30
2015-08-10 9917 432508 320 41088912 95.00 95.10 94.50 95.00 0.00 0% 94.80 13 95.00 6 20.30
2015-08-11 9917 305086 287 28941370 94.30 95.00 94.30 94.90 0.10 -0.11% 94.80 1 94.90 4 20.28
2015-08-12 9917 287256 283 27262062 95.00 95.00 94.30 95.00 0.10 0.11% 94.70 4 95.00 57 20.30
2015-08-13 9917 373007 295 35417259 94.80 95.10 94.60 95.00 0.00 0% 95.00 8 95.10 54 20.30
2015-08-14 9917 352936 298 33327457 95.00 95.00 93.10 94.40 0.60 -0.63% 94.40 8 94.70 6 20.21
2015-08-17 9917 410029 354 38647811 95.00 95.00 93.20 93.20 1.20 -1.27% 93.20 32 93.70 15 19.96
2015-08-18 9917 924235 779 84214532 93.50 93.70 89.70 90.10 3.10 -3.33% 90.10 7 90.40 34 19.29
2015-08-19 9917 1268894 1082 111521678 89.60 89.60 86.70 86.70 3.40 -3.77% 86.60 3 86.70 12 18.57
2015-08-20 9917 1133153 906 98324773 86.40 87.90 86.20 86.30 0.40 -0.46% 86.20 17 86.50 2 18.48
2015-08-21 9917 810441 676 69695952 86.70 86.70 85.30 85.80 0.50 -0.58% 85.80 14 86.00 1 18.37
2015-08-24 9917 1672804 1160 135764340 85.60 85.80 77.30 84.60 1.20 -1.4% 84.60 14 84.90 2 18.12
2015-08-25 9917 1184379 818 100044197 83.00 87.10 82.00 84.10 0.50 -0.59% 84.10 1 85.00 4 18.01
2015-08-26 9917 629354 570 53494244 82.50 86.50 82.50 85.50 1.40 1.66% 85.50 15 86.00 18 18.31
2015-08-27 9917 838537 717 74019858 86.80 89.70 86.10 89.00 3.50 4.09% 89.00 13 89.60 2 19.06
2015-08-28 9917 1032700 893 91849324 89.50 89.80 87.40 89.70 0.70 0.79% 89.50 5 89.80 4 19.21
2015-08-31 9917 906267 767 80881245 89.70 91.10 87.40 91.10 1.40 1.56% 90.40 16 91.10 8 19.51
2015-09-01 9917 857677 765 77419768 91.10 91.30 88.80 90.00 1.10 -1.21% 90.00 33 90.20 2 19.27
2015-09-02 9917 776487 662 70727308 89.50 92.30 88.20 91.40 1.40 1.56% 91.40 51 91.50 1 19.57
2015-09-03 9917 455666 384 42056872 91.40 93.00 90.30 91.70 0.30 0.33% 91.70 13 92.00 1 19.64
2015-09-04 9917 433422 422 39466702 91.00 91.80 90.20 90.20 1.50 -1.64% 90.20 31 90.60 1 19.31
2015-09-07 9917 370290 311 34159702 90.20 93.00 90.20 92.10 1.90 2.11% 92.10 23 92.30 1 19.72
2015-09-08 9917 909521 818 81668681 92.10 92.10 89.00 89.10 3.00 -3.26% 89.10 19 89.50 1 19.08
2015-09-09 9917 687181 623 62182878 90.30 91.20 89.50 90.80 1.70 1.91% 90.80 8 90.90 1 19.44
2015-09-10 9917 543746 522 49526857 90.80 91.70 90.20 91.20 0.40 0.44% 91.10 17 91.50 5 19.53
2015-09-11 9917 407447 367 37508524 92.00 92.60 90.90 92.50 1.30 1.43% 92.00 17 92.50 35 19.81
2015-09-14 9917 495524 447 45022684 92.60 92.60 90.20 90.20 2.30 -2.49% 90.20 14 90.30 2 19.31
2015-09-15 9917 320191 308 29301400 91.40 91.90 90.80 91.10 0.90 1% 91.10 12 91.30 4 19.51
2015-09-16 9917 431515 351 39194706 91.10 91.90 90.50 90.70 0.40 -0.44% 90.70 33 90.90 9 19.42
2015-09-17 9917 336997 331 30901722 90.70 92.00 90.70 91.40 0.70 0.77% 91.40 20 91.50 8 19.57
2015-09-18 9917 407379 306 37547849 92.30 92.60 91.70 91.70 0.30 0.33% 91.70 8 92.50 2 19.64
2015-09-21 9917 436743 399 40424525 92.50 94.40 90.70 92.60 0.90 0.98% 92.50 39 92.60 1 19.83
2015-09-22 9917 337761 312 31312317 93.80 93.80 92.00 92.90 0.30 0.32% 92.60 5 92.90 12 19.89
2015-09-23 9917 699646 593 63445278 93.10 93.10 89.20 90.50 2.40 -2.58% 90.40 2 90.50 46 19.38
2015-09-24 9917 510194 311 46748068 91.80 92.10 90.80 91.80 1.30 1.44% 91.10 4 91.80 1 19.66
2015-09-25 9917 570536 514 52554048 92.50 92.50 91.40 91.80 0.00 0% 91.50 24 91.80 83 19.66
2015-09-30 9917 1031825 759 95484339 91.80 93.00 91.00 92.40 0.60 0.65% 92.00 13 92.40 41 19.79
2015-10-01 9917 929678 707 86519554 94.50 94.50 92.50 92.50 0.10 0.11% 92.50 2 92.60 25 19.81
2015-10-02 9917 574983 497 53395029 93.60 93.60 92.20 92.20 0.30 -0.32% 92.20 2 92.50 23 19.74
2015-10-05 9917 637641 546 59658113 93.40 94.00 92.60 93.80 1.60 1.74% 93.70 1 93.80 1 20.09
2015-10-06 9917 997346 828 95591238 94.80 97.40 94.10 96.00 2.20 2.35% 95.70 3 96.00 66 20.56
2015-10-07 9917 387200 375 36766256 95.90 95.90 94.50 94.70 1.30 -1.35% 94.70 6 94.80 1 20.28
2015-10-08 9917 384460 368 36384666 96.80 96.80 93.90 94.50 0.20 -0.21% 94.00 3 94.50 1 20.24
2015-10-12 9917 601883 583 56452742 94.70 94.70 92.60 93.60 0.90 -0.95% 93.60 2 94.00 12 20.04
2015-10-13 9917 452337 405 42183938 93.40 93.80 92.70 93.80 0.20 0.21% 93.30 15 93.80 12 20.09
2015-10-14 9917 336380 301 31481944 93.80 94.00 92.80 94.00 0.20 0.21% 93.50 1 94.00 41 20.13
2015-10-15 9917 392318 373 36857947 93.50 94.20 93.50 94.00 0.00 0% 93.70 1 94.00 48 20.13
2015-10-16 9917 485230 368 45327605 93.80 93.90 93.00 93.20 0.80 -0.85% 93.20 18 93.40 6 19.96
2015-10-19 9917 274681 266 25791441 92.80 94.00 92.80 93.90 0.70 0.75% 93.90 2 94.00 95 20.11
2015-10-20 9917 559649 514 53193412 93.50 96.40 93.50 95.90 2.00 2.13% 95.70 6 95.90 13 20.54
2015-10-21 9917 490731 467 47119612 95.90 96.30 95.40 95.80 0.10 -0.1% 95.50 1 95.80 10 20.51
2015-10-22 9917 387534 383 37105944 95.80 96.00 94.80 95.70 0.10 -0.1% 95.70 1 96.00 25 20.49
2015-10-23 9917 377022 353 36474918 96.30 97.20 95.30 96.90 1.20 1.25% 96.90 1 97.20 26 20.75
2015-10-26 9917 740978 390 71822812 97.00 97.40 96.60 97.10 0.20 0.21% 96.90 2 97.40 11 20.79
2015-10-27 9917 298123 290 28719140 97.10 97.10 96.00 96.30 0.80 -0.82% 96.30 8 96.50 11 20.62
2015-10-28 9917 329354 299 31752285 96.30 96.80 96.00 96.30 0.00 0% 96.20 4 96.30 44 20.62
2015-10-29 9917 335511 319 32204156 96.30 96.40 95.70 95.70 0.60 -0.62% 95.70 5 96.00 71 20.49
2015-10-30 9917 725318 616 70357100 95.80 97.70 95.20 97.70 2.00 2.09% 96.80 3 97.70 5 20.92
2015-11-02 9917 677780 597 67049620 97.70 99.50 97.40 99.00 1.30 1.33% 98.90 2 99.00 14 21.20
2015-11-03 9917 441895 416 43671105 99.20 99.20 98.20 99.00 0.00 0% 98.80 15 99.00 12 21.20
2015-11-04 9917 899436 677 89824845 99.50 101.00 98.90 99.90 0.90 0.91% 99.90 12 100.00 1 21.39
2015-11-05 9917 450582 463 45216482 100.00 101.00 99.60 101.00 1.10 1.1% 100.00 35 101.00 9 21.63
2015-11-06 9917 409725 407 40958600 101.00 101.00 99.30 100.00 1.00 -0.99% 99.90 7 100.00 2 21.41
2015-11-09 9917 364730 281 36461062 100.50 101.00 98.60 101.00 1.00 1% 100.50 12 101.00 5 21.63
2015-11-10 9917 278253 258 27740747 100.50 100.50 99.20 99.20 1.80 -1.78% 99.20 15 99.50 2 21.24
2015-11-11 9917 348316 330 34304715 100.00 100.00 97.90 98.80 0.40 -0.4% 98.60 1 98.80 8 21.16
2015-11-12 9917 243676 226 24115324 99.50 99.50 98.50 99.50 0.70 0.71% 99.10 23 99.60 1 21.54
2015-11-13 9917 268049 266 26407402 98.70 99.20 98.00 98.10 1.40 -1.41% 98.10 19 98.50 9 21.23
2015-11-16 9917 269415 269 26587751 98.10 99.60 97.60 98.80 0.70 0.71% 98.80 6 99.00 1 21.39
2015-11-17 9917 408729 370 40270043 99.00 99.30 97.60 97.60 1.20 -1.21% 97.60 28 98.00 7 21.13
2015-11-18 9917 217171 222 21430758 99.00 99.00 98.10 98.80 1.20 1.23% 98.50 55 98.80 1 21.39
2015-11-19 9917 364212 357 35621465 99.00 99.00 97.40 97.50 1.30 -1.32% 97.40 30 97.50 13 21.10
2015-11-20 9917 277663 238 27104740 98.40 98.40 97.20 97.20 0.30 -0.31% 97.20 29 97.50 20 21.04
2015-11-23 9917 277492 268 27352449 98.40 99.50 97.90 98.90 1.70 1.75% 98.90 17 99.00 2 21.41
2015-11-24 9917 540952 375 50655660 92.80 94.30 92.20 96.60 1.50 -2.33% 93.40 1 94.30 13 20.41
2015-11-25 9917 408536 364 39262522 96.60 97.10 95.60 95.70 0.90 -0.93% 95.70 4 95.90 1 20.71
2015-11-26 9917 177042 184 17156274 95.30 97.40 95.30 97.00 1.30 1.36% 97.00 18 97.40 25 21.00
2015-11-27 9917 230519 223 22343683 97.00 97.40 96.00 96.00 1.00 -1.03% 96.00 38 96.50 19 20.78
2015-11-30 9917 366236 238 35247759 97.40 97.40 95.80 95.80 0.20 -0.21% 95.80 34 96.60 5 20.74
2015-12-01 9917 257326 232 24713952 96.50 96.90 95.80 95.80 0.00 0% 95.80 14 96.00 149 20.74
2015-12-02 9917 279276 271 26769875 96.40 96.40 95.50 95.70 0.10 -0.1% 95.70 2 95.80 46 20.71
2015-12-03 9917 298771 289 28528144 96.70 96.70 95.20 95.20 0.50 -0.52% 95.20 36 95.70 44 20.61
2015-12-04 9917 290015 253 27486632 95.70 95.70 94.30 94.40 0.80 -0.84% 94.30 11 94.40 33 20.43
2015-12-07 9917 446945 384 42031978 94.80 94.90 93.60 93.90 0.50 -0.53% 93.80 1 94.00 15 20.32
2015-12-08 9917 418361 360 39136638 94.10 94.40 93.00 93.00 0.90 -0.96% 93.00 52 93.30 1 20.13
2015-12-09 9917 456253 429 42511651 94.60 94.70 92.90 92.90 0.10 -0.11% 92.80 10 92.90 7 20.11
2015-12-10 9917 481600 397 44445200 92.90 93.10 91.50 92.50 0.40 -0.43% 92.40 10 92.50 13 20.02
2015-12-11 9917 298615 294 27553764 93.40 93.40 91.50 91.50 1.00 -1.08% 91.50 26 91.60 1 19.81
2015-12-14 9917 357740 306 32599754 91.40 91.70 90.90 90.90 0.60 -0.66% 90.90 2 91.10 1 19.68
2015-12-15 9917 400225 348 36420716 90.90 91.50 90.70 90.70 0.20 -0.22% 90.70 2 90.80 2 19.63
2015-12-16 9917 557369 436 50367108 90.70 91.50 90.00 90.00 0.70 -0.77% 90.00 24 90.10 6 19.48
2015-12-17 9917 927588 646 85035284 90.00 93.80 90.00 92.80 2.80 3.11% 92.80 1 93.00 3 20.09
2015-12-18 9917 540952 375 50655660 92.80 94.30 92.20 94.30 1.50 1.62% 93.40 1 94.30 13 20.41
2015-12-21 9917 471430 382 43735790 94.50 94.50 92.00 92.90 1.40 -1.48% 92.90 1 93.00 25 20.11
2015-12-22 9917 350200 288 32481039 92.70 92.90 92.60 92.70 0.20 -0.22% 92.70 13 92.90 17 20.06
2015-12-23 9917 394262 342 36332233 92.80 92.80 91.70 91.70 1.00 -1.08% 91.70 15 91.80 20 19.85
2015-12-24 9917 396158 292 36435013 92.20 92.20 91.70 91.70 0.00 0% 91.70 27 91.80 10 19.85
2015-12-25 9917 256735 222 23572720 91.70 91.90 91.70 91.80 0.10 0.11% 91.70 55 91.80 14 19.87
2015-12-28 9917 591410 524 54150020 91.80 91.90 91.30 91.40 0.40 -0.44% 91.40 34 91.60 20 19.78
2015-12-29 9917 769346 661 71518647 91.50 94.20 91.40 93.40 2.00 2.19% 93.40 14 93.70 25 20.22
2015-12-30 9917 956539 867 91657241 94.10 97.00 93.30 96.20 2.80 3% 96.20 48 96.40 15 20.82
2015-12-31 9917 372420 253 35888940 96.50 97.50 95.80 97.50 1.30 1.35% 97.10 195 97.50 14 21.10