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　　　94.50
0
0%		92.50
-2
-2.12%		93.50
1
1.08%		92.00
-1.5
-1.6%		92.40
0.4
0.43%		 　93.00
0.6
0.65%		92.40
-0.6
-0.65%		92.40
0
0%		92.00
-0.4
-0.43%		92.40
0.4
0.43%		 　92.50
0.1
0.11%		93.00
0.5
0.54%		92.10
-0.9
-0.97%		92.20
0.1
0.11%		92.10
-0.1
-0.11%		 　92.10
0
0%		92.80
0.7
0.76%		92.80
0
0%		92.10
-0.7
-0.75%		92.90
0.8
0.87%		93.00
0.1
0.11%		 92.72
2 月　95.60
2.6
2.8%		94.90
-0.7
-0.73%		 　　　　　　　　　　95.50
0.6
0.63%		92.50
-3
-3.14%		92.70
0.2
0.22%		92.80
0.1
0.11%		92.60
-0.2
-0.22%		 　92.70
0.1
0.11%		92.50
-0.2
-0.22%		93.20
0.7
0.76%		93.30
0.1
0.11%		92.50
-0.8
-0.86%		 93.29
3 月92.70
0.2
0.22%		92.80
0.1
0.11%		92.80
0
0%		92.60
-0.2
-0.22%		 　92.60
0
0%		92.20
-0.4
-0.43%		92.40
0.2
0.22%		92.70
0.3
0.32%		92.90
0.2
0.22%		 　92.90
0
0%		92.90
0
0%		92.90
0
0%		93.20
0.3
0.32%		93.00
-0.2
-0.21%		 　93.00
0
0%		92.50
-0.5
-0.54%		93.10
0.6
0.65%		92.70
-0.4
-0.43%		92.60
-0.1
-0.11%		 　92.20
-0.4
-0.43%		92.00
-0.2
-0.22%		92.50
0.5
0.54%		93.00
0.5
0.54%		92.7
4 月93.00
0
0%		 　　　92.30
-0.7
-0.75%		92.00
-0.3
-0.33%		92.20
0.2
0.22%		 　92.00
-0.2
-0.22%		91.60
-0.4
-0.43%		92.20
0.6
0.66%		92.00
-0.2
-0.22%		91.80
-0.2
-0.22%		 　92.30
0.5
0.54%		92.20
-0.1
-0.11%		92.10
-0.1
-0.11%		91.80
-0.3
-0.33%		91.50
-0.3
-0.33%		 　91.60
0.1
0.11%		91.50
-0.1
-0.11%		91.30
-0.2
-0.22%		91.00
-0.3
-0.33%		90.80
-0.2
-0.22%		 91.75
5 月　　90.20
-0.6
-0.66%		89.80
-0.4
-0.44%		89.80
0
0%		90.30
0.5
0.56%		 　89.90
-0.4
-0.44%		91.80
1.9
2.11%		91.30
-0.5
-0.54%		91.50
0.2
0.22%		92.20
0.7
0.77%		 　91.40
-0.8
-0.87%		91.30
-0.1
-0.11%		91.30
0
0%		90.10
-1.2
-1.31%		90.30
0.2
0.22%		 　90.70
0.4
0.44%		90.50
-0.2
-0.22%		90.50
0
0%		91.00
0.5
0.55%		90.70
-0.3
-0.33%		 　91.20
0.5
0.55%		90.00
-1.2
-1.32%		90.76
6 月90.00
0
0%		90.00
0
0%		90.00
0
0%		90.90
0.9
1%		 90.60
-0.3
-0.33%		90.30
-0.3
-0.33%		90.10
-0.2
-0.22%		 　　　90.50
0.4
0.44%		90.40
-0.1
-0.11%		90.40
0
0%		90.40
0
0%		89.70
-0.7
-0.77%		 　89.80
0.1
0.11%		89.90
0.1
0.11%		89.90
0
0%		90.30
0.4
0.44%		90.10
-0.2
-0.22%		 　90.10
0
0%		89.80
-0.3
-0.33%		92.20
2.4
2.67%		93.00
0.8
0.87%		 90.48
7 月93.10
0.1
0.11%		 　93.70
0.6
0.64%		 93.20
-0.5
-0.53%		93.60
0.4
0.43%		 　　94.80
1.2
1.28%		94.30
-0.5
-0.53%		95.00
0.7
0.74%		95.00
0
0%		95.20
0.2
0.21%		 　95.70
0.5
0.53%		96.00
0.3
0.31%		94.20
-1.8
-1.88%		93.30
-0.9
-0.96%		93.20
-0.1
-0.11%		 　93.20
0
0%		93.00
-0.2
-0.21%		92.90
-0.1
-0.11%		93.20
0.3
0.32%		93.70
0.5
0.54%		 93.99
8 月93.40
-0.3
-0.32%		92.70
-0.7
-0.75%		92.50
-0.2
-0.22%		92.30
-0.2
-0.22%		92.30
0
0%		 　92.30
0
0%		92.00
-0.3
-0.33%		93.80
1.8
1.96%		93.50
-0.3
-0.32%		94.00
0.5
0.53%		 　94.10
0.1
0.11%		93.90
-0.2
-0.21%		94.10
0.2
0.21%		93.90
-0.2
-0.21%		92.90
-1
-1.06%		 　93.20
0.3
0.32%		92.60
-0.6
-0.64%		92.60
0
0%		92.60
0
0%		92.30
-0.3
-0.32%		 　92.70
0.4
0.43%		92.10
-0.6
-0.65%		90.20
-1.9
-2.06%		92.9
9 月90.90
0.7
0.78%		91.40
0.5
0.55%		 　91.40
0
0%		92.10
0.7
0.77%		92.00
-0.1
-0.11%		92.10
0.1
0.11%		92.10
0
0%		92.10
0
0%		 91.40
-0.7
-0.76%		91.00
-0.4
-0.44%		92.30
1.3
1.43%		 　　　92.00
-0.3
-0.33%		92.60
0.6
0.65%		93.00
0.4
0.43%		92.70
-0.3
-0.32%		91.60
-1.1
-1.19%		 　92.30
0.7
0.76%		 　91.90
-0.4
-0.43%		91.10
-0.8
-0.87%		 91.84
10 月　　91.10
0
0%		91.50
0.4
0.44%		91.40
-0.1
-0.11%		92.00
0.6
0.66%		91.70
-0.3
-0.33%		 　　91.60
-0.1
-0.11%		91.00
-0.6
-0.66%		91.60
0.6
0.66%		90.80
-0.8
-0.87%		 　92.00
1.2
1.32%		91.70
-0.3
-0.33%		91.00
-0.7
-0.76%		90.60
-0.4
-0.44%		90.40
-0.2
-0.22%		 　90.40
0
0%		90.60
0.2
0.22%		90.80
0.2
0.22%		90.90
0.1
0.11%		90.30
-0.6
-0.66%		 90.50
0.2
0.22%		91.08
11 月90.50
0
0%		90.50
0
0%		91.00
0.5
0.55%		91.00
0
0%		 　91.10
0.1
0.11%		90.90
-0.2
-0.22%		90.40
-0.5
-0.55%		91.40
1
1.11%		90.40
-1
-1.09%		 　90.40
0
0%		90.20
-0.2
-0.22%		90.50
0.3
0.33%		90.50
0
0%		90.50
0
0%		 　90.40
-0.1
-0.11%		88.70
-1.7
-1.88%		87.30
-1.4
-1.58%		87.60
0.3
0.34%		87.80
0.2
0.23%		 　87.10
-0.7
-0.8%		87.10
0
0%		87.00
-0.1
-0.11%		 89.56
12 月86.90
-0.1
-0.11%		87.60
0.7
0.81%		 　86.70
-0.9
-1.03%		86.90
0.2
0.23%		87.00
0.1
0.12%		86.80
-0.2
-0.23%		87.00
0.2
0.23%		 　87.00
0
0%		87.50
0.5
0.57%		87.50
0
0%		87.50
0
0%		87.50
0
0%		 　87.40
-0.1
-0.11%		87.90
0.5
0.57%		87.50
-0.4
-0.46%		87.00
-0.5
-0.57%		86.90
-0.1
-0.11%		 　86.50
-0.4
-0.46%		86.40
-0.1
-0.12%		86.30
-0.1
-0.12%		86.50
0.2
0.23%		88.60
2.1
2.43%		　87.1

說明:最高漲幅:2.8%最低跌幅:-3.14% 最高價:96.00最低價:86.30平均價:91.47,灰色底表示週末,漲119天(59.5)元,跌129天(-61.7)元,平盤55天
3%=3,2%=3,1%=47,0%=121,-0%=1,-1%=6,-2%=40,-3%=82,

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 9917 265396 255 25104414 97.00 97.00 94.00 94.50 3.00 0% 94.50 1 94.60 13 20.45
2016-01-05 9917 234842 220 21879978 93.90 94.50 92.10 92.50 2.00 -2.12% 92.50 4 92.60 2 20.02
2016-01-06 9917 135375 119 12625700 92.50 94.30 92.50 93.50 1.00 1.08% 93.40 1 93.50 14 20.24
2016-01-07 9917 271452 233 25041997 93.80 93.80 91.80 92.00 1.50 -1.6% 92.00 23 92.20 13 19.91
2016-01-08 9917 235736 216 21704048 92.00 92.80 91.80 92.40 0.40 0.43% 92.10 5 92.40 12 20.00
2016-01-11 9917 268465 216 24954459 93.50 93.70 91.90 93.00 0.60 0.65% 93.00 26 93.30 1 20.13
2016-01-12 9917 150971 130 14024303 94.70 94.70 92.10 92.40 0.60 -0.65% 92.10 6 92.60 5 20.00
2016-01-13 9917 299987 240 27702287 93.00 93.00 92.20 92.40 0.00 0% 92.20 2 92.40 3 20.00
2016-01-14 9917 281772 242 25950205 92.40 92.90 91.80 92.00 0.40 -0.43% 91.90 13 92.00 2 19.91
2016-01-15 9917 257104 193 23669504 92.80 92.80 91.70 92.40 0.40 0.43% 92.10 1 92.40 11 20.00
2016-01-18 9917 108523 116 10048127 93.20 93.20 92.20 92.50 0.10 0.11% 92.50 2 92.80 5 20.02
2016-01-19 9917 243988 233 22603284 92.80 93.50 92.10 93.00 0.50 0.54% 93.00 9 93.20 4 20.13
2016-01-20 9917 205410 181 18976223 93.70 93.70 92.10 92.10 0.90 -0.97% 92.00 18 92.10 4 19.94
2016-01-21 9917 196342 160 18135300 92.70 92.80 92.10 92.20 0.10 0.11% 92.20 4 92.70 11 19.96
2016-01-22 9917 245573 204 22625486 92.20 92.30 91.90 92.10 0.10 -0.11% 92.10 43 92.20 25 19.94
2016-01-25 9917 163624 163 15116467 93.00 93.00 92.10 92.10 0.00 0% 92.10 62 92.30 5 19.94
2016-01-26 9917 93767 88 8679875 92.80 92.80 92.10 92.80 0.70 0.76% 92.50 2 92.80 7 20.09
2016-01-27 9917 251024 237 23397144 93.60 93.60 92.80 92.80 0.00 0% 92.80 3 93.30 7 20.09
2016-01-28 9917 363500 278 33597148 93.00 93.00 92.00 92.10 0.70 -0.75% 92.10 19 92.50 2 19.94
2016-01-29 9917 134949 125 12480949 92.00 92.90 92.00 92.90 0.80 0.87% 92.50 13 92.90 3 20.11
2016-01-30 9917 36109 45 3355437 92.80 93.00 92.80 93.00 0.10 0.11% 92.90 38 93.00 14 20.13
2016-02-02 9917 382951 278 36677335 96.30 96.30 95.30 95.60 0.90 2.8% 95.60 32 96.00 1 20.69
2016-02-03 9917 456079 393 43637950 95.60 96.30 94.30 94.90 0.70 -0.73% 94.60 1 94.90 12 20.54
2016-02-15 9917 524900 405 50073640 95.00 96.50 93.90 95.50 0.60 0.63% 95.50 13 95.60 10 20.67
2016-02-16 9917 639047 549 59488353 95.50 95.50 92.50 92.50 3.00 -3.14% 92.50 39 92.90 3 20.02
2016-02-17 9917 256266 247 23791504 93.60 93.60 92.50 92.70 0.20 0.22% 92.70 3 93.00 8 20.06
2016-02-18 9917 226988 174 21047773 93.20 93.20 92.50 92.80 0.10 0.11% 92.70 5 92.90 4 20.09
2016-02-19 9917 183312 173 16973847 92.80 93.10 92.50 92.60 0.20 -0.22% 92.50 54 92.80 12 20.04
2016-02-22 9917 307158 242 28431108 92.10 92.80 92.10 92.70 0.10 0.11% 92.50 8 92.70 23 20.06
2016-02-23 9917 151302 140 14008905 92.70 92.80 92.30 92.50 0.20 -0.22% 92.50 42 92.70 1 20.02
2016-02-24 9917 354496 307 32987172 93.60 93.60 92.70 93.20 0.70 0.76% 93.00 4 93.20 10 20.17
2016-02-25 9917 204503 144 19064869 93.20 93.30 93.00 93.30 0.10 0.11% 93.20 12 93.30 25 20.19
2016-02-26 9917 403819 266 37540267 93.40 93.60 92.50 92.50 0.80 -0.86% 92.50 86 93.30 2 20.02
2016-03-01 9917 211034 165 19557062 92.90 92.90 92.50 92.70 0.20 0.22% 92.60 1 92.70 15 20.06
2016-03-02 9917 212424 182 19722770 92.70 93.30 92.70 92.80 0.10 0.11% 92.80 1 92.90 15 20.09
2016-03-03 9917 261915 245 24313683 93.00 93.00 92.70 92.80 0.00 0% 92.80 2 92.90 20 20.09
2016-03-04 9917 444899 315 41342507 93.20 93.50 92.50 92.60 0.20 -0.22% 92.60 8 92.80 5 20.04
2016-03-07 9917 240955 201 22302280 92.80 93.00 92.30 92.60 0.00 0% 92.50 21 92.60 37 20.04
2016-03-08 9917 491932 411 45450372 92.50 92.60 92.20 92.20 0.40 -0.43% 92.20 5 92.30 2 19.96
2016-03-09 9917 397560 264 36731168 92.10 92.80 92.00 92.40 0.20 0.22% 92.30 17 92.70 1 20.00
2016-03-10 9917 172489 142 15969424 92.70 92.80 92.30 92.70 0.30 0.32% 92.60 2 92.70 12 20.06
2016-03-11 9917 245424 183 22780132 92.80 93.00 92.70 92.90 0.20 0.22% 92.80 2 92.90 13 20.11
2016-03-14 9917 162395 144 15077586 92.90 93.00 92.60 92.90 0.00 0% 92.80 85 92.90 10 20.11
2016-03-15 9917 87324 94 8108232 93.00 93.00 92.70 92.90 0.00 0% 92.80 2 92.90 3 20.11
2016-03-16 9917 175499 155 16289305 92.70 93.00 92.50 92.90 0.00 0% 92.80 6 92.90 15 19.85
2016-03-17 9917 447727 307 41690122 93.10 93.40 92.70 93.20 0.30 0.32% 93.20 40 93.30 10 19.91
2016-03-18 9917 293883 194 27342533 93.20 93.40 92.80 93.00 0.20 -0.21% 93.00 62 93.20 3 19.87
2016-03-21 9917 81796 90 7589328 93.00 93.40 92.50 93.00 0.00 0% 92.60 9 93.00 15 19.87
2016-03-22 9917 208706 200 19306758 93.00 93.00 92.30 92.50 0.50 -0.54% 92.50 56 92.90 2 19.76
2016-03-23 9917 258241 198 23951935 92.50 93.20 92.50 93.10 0.60 0.65% 92.80 5 93.10 6 19.89
2016-03-24 9917 77575 83 7195075 92.50 93.00 92.50 92.70 0.40 -0.43% 92.70 12 93.00 11 19.81
2016-03-25 9917 89658 83 8290725 92.70 92.70 92.30 92.60 0.10 -0.11% 92.50 48 92.60 21 19.79
2016-03-28 9917 623495 151 57499582 92.50 92.60 92.10 92.20 0.40 -0.43% 92.20 15 92.60 2 19.70
2016-03-29 9917 282293 271 26008208 92.20 92.50 92.00 92.00 0.20 -0.22% 92.00 49 92.50 7 19.66
2016-03-30 9917 389509 321 35926481 92.10 92.50 92.00 92.50 0.50 0.54% 92.30 1 92.50 6 19.76
2016-03-31 9917 546505 383 50372660 92.50 93.00 91.50 93.00 0.50 0.54% 92.60 3 93.00 14 19.87
2016-04-01 9917 152320 153 14120784 92.80 93.00 92.00 93.00 0.00 0% 92.60 6 93.00 50 19.87
2016-04-06 9917 261199 234 24128225 92.90 92.90 92.00 92.30 0.70 -0.75% 92.30 58 92.50 1 19.72
2016-04-07 9917 183456 149 16910484 92.30 92.40 92.00 92.00 0.30 -0.33% 92.00 15 92.30 12 19.66
2016-04-08 9917 244020 231 22463744 92.40 92.40 91.90 92.20 0.20 0.22% 92.00 3 92.20 2 19.70
2016-04-11 9917 246914 241 22763742 92.20 92.70 92.00 92.00 0.20 -0.22% 92.00 24 92.20 1 19.66
2016-04-12 9917 234075 251 21482985 92.10 92.40 91.60 91.60 0.40 -0.43% 91.60 2 91.80 3 19.57
2016-04-13 9917 171450 151 15770377 91.80 92.20 91.60 92.20 0.60 0.66% 91.90 1 92.20 5 19.70
2016-04-14 9917 116857 126 10753844 92.40 92.40 91.70 92.00 0.20 -0.22% 92.00 15 92.10 4 19.66
2016-04-15 9917 127557 135 11732005 92.00 92.10 91.80 91.80 0.20 -0.22% 91.80 20 92.10 6 19.62
2016-04-18 9917 221269 151 20353322 91.80 92.30 91.80 92.30 0.50 0.54% 92.00 10 92.40 9 19.72
2016-04-19 9917 101704 56 9366089 91.80 92.30 91.80 92.20 0.10 -0.11% 92.10 1 92.30 10 19.70
2016-04-20 9917 293413 152 27009948 92.40 92.60 91.80 92.10 0.10 -0.11% 91.90 1 92.10 1 19.68
2016-04-21 9917 511589 238 46936688 92.00 92.10 91.60 91.80 0.30 -0.33% 91.80 1 92.00 3 19.62
2016-04-22 9917 245569 236 22504348 91.80 91.90 91.50 91.50 0.30 -0.33% 91.50 58 91.60 1 19.55
2016-04-25 9917 58553 51 5368516 91.50 91.90 91.50 91.60 0.10 0.11% 91.60 5 91.90 4 19.57
2016-04-26 9917 286292 204 26226543 91.50 92.00 91.50 91.50 0.10 -0.11% 91.50 50 91.60 3 19.55
2016-04-27 9917 279030 138 25495036 91.50 91.70 91.30 91.30 0.20 -0.22% 91.30 2 91.50 21 19.51
2016-04-28 9917 276094 189 25180699 91.30 91.40 91.00 91.00 0.30 -0.33% 91.00 71 91.20 12 19.44
2016-04-29 9917 294428 235 26744648 91.00 91.10 90.70 90.80 0.20 -0.22% 90.80 6 90.90 25 19.40
2016-05-03 9917 338976 226 30620316 90.60 90.70 90.10 90.20 0.60 -0.66% 90.10 2 90.30 34 19.27
2016-05-04 9917 610190 366 54731173 90.20 90.20 89.20 89.80 0.40 -0.44% 89.80 4 90.00 7 19.19
2016-05-05 9917 362254 288 32559814 89.80 90.20 89.70 89.80 0.00 0% 89.80 14 89.90 5 19.19
2016-05-06 9917 308101 260 27740975 90.00 90.40 89.70 90.30 0.50 0.56% 90.10 1 90.30 5 19.29
2016-05-09 9917 258032 238 23250612 90.20 90.30 89.90 89.90 0.40 -0.44% 89.90 24 90.00 2 19.21
2016-05-10 9917 297111 248 27106723 89.90 92.00 89.90 91.80 1.90 2.11% 91.70 5 91.80 5 19.62
2016-05-11 9917 269250 251 24576725 91.50 91.90 90.40 91.30 0.50 -0.54% 91.20 1 91.30 3 19.51
2016-05-12 9917 212027 198 19335484 90.90 91.50 90.70 91.50 0.20 0.22% 91.10 1 91.50 8 20.11
2016-05-13 9917 220515 210 20210135 90.80 92.20 90.70 92.20 0.70 0.77% 91.60 3 92.20 9 20.26
2016-05-16 9917 137311 131 12551612 91.30 91.50 91.10 91.40 0.80 -0.87% 91.40 1 91.60 1 20.09
2016-05-17 9917 198993 171 18136555 91.20 91.60 90.80 91.30 0.10 -0.11% 91.20 2 91.60 11 20.07
2016-05-18 9917 133356 138 12206112 90.80 91.80 90.80 91.30 0.00 0% 91.30 7 91.70 1 20.07
2016-05-19 9917 376827 324 34083169 91.70 91.70 90.00 90.10 1.20 -1.31% 90.10 2 90.30 1 19.80
2016-05-20 9917 263895 230 23752983 90.30 90.40 89.70 90.30 0.20 0.22% 90.20 1 90.30 7 19.85
2016-05-23 9917 277834 214 25044923 90.30 90.70 89.80 90.70 0.40 0.44% 90.50 1 90.70 1 19.93
2016-05-24 9917 228442 198 20641882 90.60 91.00 90.00 90.50 0.20 -0.22% 90.50 20 90.80 3 19.89
2016-05-25 9917 186356 179 16883696 90.50 90.90 90.20 90.50 0.00 0% 90.50 12 90.90 7 19.89
2016-05-26 9917 139045 152 12625295 90.50 91.10 90.20 91.00 0.50 0.55% 90.60 4 91.10 6 20.00
2016-05-27 9917 165884 163 15084530 91.00 91.20 90.50 90.70 0.30 -0.33% 90.70 4 91.00 2 19.93
2016-05-30 9917 85843 90 7825563 91.30 91.30 90.70 91.20 0.50 0.55% 91.10 1 91.20 1 20.04
2016-05-31 9917 326615 215 29488077 90.80 91.30 89.90 90.00 1.20 -1.32% 90.00 33 90.40 38 19.78
2016-06-01 9917 284469 239 25626783 90.00 90.70 89.90 90.00 0.00 0% 90.00 13 90.20 1 19.78
2016-06-02 9917 306255 222 27581760 90.50 90.50 90.00 90.00 0.00 0% 89.90 36 90.00 5 19.78
2016-06-03 9917 504425 290 45393659 89.90 90.10 89.90 90.00 0.00 0% 89.90 21 90.00 9 19.78
2016-06-04 9917 81250 81 7384999 90.00 90.90 90.00 90.90 0.90 1% 90.60 1 90.90 1 19.98
2016-06-06 9917 113820 117 10307520 90.90 90.90 90.10 90.60 0.30 -0.33% 90.50 1 90.60 3 19.91
2016-06-07 9917 215019 215 19452822 90.60 90.70 90.30 90.30 0.30 -0.33% 90.20 10 90.40 5 19.85
2016-06-08 9917 251158 231 22627360 90.50 90.50 89.90 90.10 0.20 -0.22% 90.00 45 90.20 1 19.80
2016-06-13 9917 196109 177 17731682 90.10 90.80 90.10 90.50 0.40 0.44% 90.40 5 90.50 3 19.89
2016-06-14 9917 110436 110 9990434 90.10 90.60 90.10 90.40 0.10 -0.11% 90.40 10 90.50 1 19.87
2016-06-15 9917 94278 94 8525683 90.40 90.60 90.30 90.40 0.00 0% 90.40 23 90.60 13 19.87
2016-06-16 9917 105625 111 9543808 90.40 90.40 90.10 90.40 0.00 0% 90.30 17 90.40 11 19.87
2016-06-17 9917 300015 226 27064752 90.70 90.70 89.70 89.70 0.70 -0.77% 89.70 12 89.90 1 19.71
2016-06-20 9917 352035 309 31640355 90.00 90.00 89.80 89.80 0.10 0.11% 89.80 5 90.00 2 19.74
2016-06-21 9917 314865 264 28324094 89.90 90.10 89.80 89.90 0.10 0.11% 89.90 7 90.00 6 19.76
2016-06-22 9917 253754 209 22823783 90.00 90.10 89.80 89.90 0.00 0% 89.90 13 90.00 18 19.76
2016-06-23 9917 169298 154 15257438 90.00 90.40 89.90 90.30 0.40 0.44% 90.20 7 90.40 10 19.85
2016-06-24 9917 210224 183 18928147 90.30 90.30 89.90 90.10 0.20 -0.22% 90.00 1 90.10 2 19.80
2016-06-27 9917 378991 259 34030883 89.80 90.30 89.30 90.10 0.00 0% 90.10 5 90.30 8 19.80
2016-06-28 9917 346855 229 31187033 90.10 90.40 89.50 89.80 0.30 -0.33% 89.80 19 90.00 47 19.74
2016-06-29 9917 531234 372 48743828 90.10 92.90 90.10 92.20 2.40 2.67% 92.20 1 92.30 27 20.26
2016-06-30 9917 303057 265 28077801 92.40 93.20 92.00 93.00 0.80 0.87% 93.00 1 93.10 3 20.44
2016-07-01 9917 173069 173 16035017 92.80 93.20 91.90 93.10 0.10 0.11% 92.60 2 93.10 17 20.46
2016-07-04 9917 202382 184 18920688 93.00 94.10 92.70 93.70 0.60 0.64% 93.70 7 93.90 1 20.59
2016-07-06 9917 374445 296 35154004 93.90 94.20 93.00 93.20 0.90 -0.53% 93.10 7 93.40 4 20.48
2016-07-07 9917 209339 171 19630730 92.80 94.00 92.80 93.60 0.40 0.43% 93.50 3 93.60 1 20.57
2016-07-11 9917 434384 371 41252056 93.30 96.20 93.20 94.80 1.20 1.28% 94.80 7 95.00 16 20.84
2016-07-12 9917 250561 212 23719110 94.50 95.50 94.30 94.30 0.50 -0.53% 94.20 3 94.30 4 20.73
2016-07-13 9917 237635 189 22498125 94.30 95.00 94.30 95.00 0.70 0.74% 94.60 8 95.00 6 20.88
2016-07-14 9917 282958 223 26920000 94.50 95.80 94.40 95.00 0.00 0% 94.80 3 95.00 7 20.88
2016-07-15 9917 224586 221 21349180 94.50 95.50 94.50 95.20 0.20 0.21% 95.10 1 95.20 8 20.92
2016-07-18 9917 208622 191 19951609 95.50 95.90 95.40 95.70 0.50 0.53% 95.70 15 95.80 19 21.03
2016-07-19 9917 497107 410 47661672 96.00 96.10 95.50 96.00 0.30 0.31% 95.90 3 96.00 3 21.10
2016-07-20 9917 579490 530 54149660 92.10 94.50 92.10 94.20 0.00 -1.88% 94.20 27 94.30 15 20.70
2016-07-21 9917 262196 224 24403179 94.20 94.20 92.50 93.30 0.90 -0.96% 93.10 3 93.30 2 20.51
2016-07-22 9917 107198 98 9968251 93.30 93.40 92.50 93.20 0.10 -0.11% 93.10 6 93.20 1 20.48
2016-07-25 9917 190770 169 17679258 93.20 93.40 92.10 93.20 0.00 0% 93.10 3 93.20 15 20.48
2016-07-26 9917 111595 115 10344635 93.30 93.30 92.50 93.00 0.20 -0.21% 92.80 3 93.00 4 20.44
2016-07-27 9917 52097 65 4838407 92.50 93.20 92.50 92.90 0.10 -0.11% 92.70 2 92.90 8 20.42
2016-07-28 9917 128037 131 11917228 93.10 93.30 92.50 93.20 0.30 0.32% 93.20 20 93.40 4 20.48
2016-07-29 9917 133100 141 12438515 92.60 93.80 92.60 93.70 0.50 0.54% 93.70 2 93.80 19 20.59
2016-08-01 9917 312458 265 29220372 93.70 93.90 92.80 93.40 0.30 -0.32% 93.40 17 93.70 1 20.53
2016-08-02 9917 356594 276 33307542 93.00 93.80 92.70 92.70 0.70 -0.75% 92.70 12 93.00 9 20.37
2016-08-03 9917 389713 349 36109409 92.70 93.00 92.30 92.50 0.20 -0.22% 92.50 2 92.80 1 20.33
2016-08-04 9917 302023 300 27929028 92.70 92.80 92.20 92.30 0.20 -0.22% 92.30 3 92.50 3 20.29
2016-08-05 9917 348330 295 32321622 93.00 93.00 92.20 92.30 0.00 0% 92.20 1 92.30 27 20.29
2016-08-08 9917 308486 277 28544949 92.30 93.00 92.30 92.30 0.00 0% 92.20 16 92.30 25 20.29
2016-08-09 9917 373651 343 34487443 92.30 92.50 92.00 92.00 0.30 -0.33% 91.90 15 92.00 14 20.22
2016-08-10 9917 722948 447 67500914 92.50 94.30 92.50 93.80 1.80 1.96% 93.80 6 93.90 5 20.62
2016-08-11 9917 325853 292 30453407 93.80 94.00 93.00 93.50 0.30 -0.32% 93.50 33 93.60 1 20.96
2016-08-12 9917 269792 193 25332924 93.50 94.20 93.40 94.00 0.50 0.53% 94.00 12 94.10 30 21.08
2016-08-15 9917 249081 171 23413693 94.00 94.10 93.90 94.10 0.10 0.11% 94.00 6 94.10 21 21.10
2016-08-16 9917 152389 150 14311654 94.00 94.00 93.90 93.90 0.20 -0.21% 93.80 16 93.90 16 21.05
2016-08-17 9917 158653 173 14908540 93.90 94.20 93.80 94.10 0.20 0.21% 93.90 19 94.10 7 21.10
2016-08-18 9917 92575 99 8692450 93.90 94.00 93.70 93.90 0.20 -0.21% 93.90 11 94.00 32 21.05
2016-08-19 9917 172719 191 16099867 93.80 93.80 92.70 92.90 1.00 -1.06% 92.90 1 93.00 3 20.83
2016-08-22 9917 169194 181 15682551 92.90 93.40 92.20 93.20 0.30 0.32% 93.00 11 93.20 6 20.90
2016-08-23 9917 74468 84 6916514 93.40 93.40 92.60 92.60 0.60 -0.64% 92.60 17 92.80 3 20.76
2016-08-24 9917 72385 73 6703780 92.70 92.90 92.50 92.60 0.00 0% 92.60 26 92.90 21 20.76
2016-08-25 9917 144217 162 13346130 92.40 93.00 92.40 92.60 0.00 0% 92.50 2 92.70 19 20.76
2016-08-26 9917 185185 167 17096505 92.50 92.50 92.00 92.30 0.30 -0.32% 92.20 3 92.30 2 20.70
2016-08-29 9917 99057 122 9145471 92.30 92.80 92.00 92.70 0.40 0.43% 92.60 1 92.70 1 20.78
2016-08-30 9917 117794 134 10864451 92.70 92.70 92.00 92.10 0.60 -0.65% 92.10 8 92.30 1 20.65
2016-08-31 9917 611807 519 55562851 92.00 92.10 90.20 90.20 1.90 -2.06% 90.20 23 90.50 1 20.22
2016-09-01 9917 126417 140 11483865 90.40 91.30 90.30 90.90 0.70 0.78% 90.90 7 91.20 1 20.38
2016-09-02 9917 113215 107 10328835 91.00 91.90 90.70 91.40 0.50 0.55% 91.40 4 91.50 1 20.49
2016-09-05 9917 338529 143 30946556 91.40 91.80 90.90 91.40 0.00 0% 91.40 9 91.50 2 20.49
2016-09-06 9917 84374 69 7755518 91.50 92.10 91.40 92.10 0.70 0.77% 92.00 2 92.10 9 20.65
2016-09-07 9917 115144 108 10600417 92.10 92.10 92.00 92.00 0.10 -0.11% 92.00 17 92.10 8 20.63
2016-09-08 9917 204182 178 18796496 92.00 92.10 91.80 92.10 0.10 0.11% 92.00 52 92.10 28 20.65
2016-09-09 9917 112628 112 10378124 92.00 92.40 92.00 92.10 0.00 0% 92.10 2 92.20 5 20.65
2016-09-10 9917 70209 62 6460410 92.00 92.10 91.60 92.10 0.00 0% 92.10 2 92.20 5 20.65
2016-09-12 9917 139481 155 12765502 91.90 92.10 91.30 91.40 0.70 -0.76% 91.30 15 91.40 4 20.49
2016-09-13 9917 249991 242 22769673 92.10 92.10 90.70 91.00 0.40 -0.44% 90.90 3 91.00 22 20.40
2016-09-14 9917 133251 127 12219339 91.00 92.30 90.80 92.30 1.30 1.43% 91.90 17 92.40 5 20.70
2016-09-19 9917 66528 101 6131876 92.00 92.70 92.00 92.00 0.30 -0.33% 92.00 1 92.30 7 20.63
2016-09-20 9917 55560 62 5133741 92.00 92.90 92.00 92.60 0.60 0.65% 92.30 1 92.60 40 20.76
2016-09-21 9917 166531 148 15464170 92.60 93.20 92.30 93.00 0.40 0.43% 92.60 7 93.00 7 20.85
2016-09-22 9917 25061 32 2312641 92.00 92.70 92.00 92.70 0.30 -0.32% 92.60 3 92.70 27 20.78
2016-09-23 9917 235821 222 21593564 92.60 92.60 91.00 91.60 1.10 -1.19% 91.50 3 91.60 16 20.54
2016-09-26 9917 85987 89 7927295 92.20 92.40 91.90 92.30 0.70 0.76% 92.20 5 92.30 10 20.70
2016-09-29 9917 150980 155 13908058 92.00 92.70 91.60 91.90 0.40 -0.43% 91.80 6 92.00 3 20.61
2016-09-30 9917 255881 249 23353160 91.90 92.20 90.50 91.10 0.80 -0.87% 91.00 18 91.10 18 20.43
2016-10-03 9917 109101 106 9950637 91.10 91.60 91.10 91.10 0.00 0% 91.00 15 91.10 25 20.43
2016-10-04 9917 87222 98 7959030 91.10 91.60 91.10 91.50 0.40 0.44% 91.10 6 91.50 6 20.52
2016-10-05 9917 132596 120 12095911 91.40 91.50 91.00 91.40 0.10 -0.11% 91.20 1 91.40 20 20.49
2016-10-06 9917 139239 131 12726788 90.70 92.00 90.70 92.00 0.60 0.66% 91.80 1 92.00 7 20.63
2016-10-07 9917 79553 77 7272529 91.90 91.90 91.20 91.70 0.30 -0.33% 91.30 3 91.70 20 20.56
2016-10-11 9917 107305 105 9810280 91.30 91.70 91.30 91.60 0.10 -0.11% 91.60 1 91.70 5 20.54
2016-10-12 9917 138599 147 12652807 91.60 91.70 91.00 91.00 0.60 -0.66% 91.00 59 91.20 1 20.40
2016-10-13 9917 240037 242 21874381 91.00 91.60 90.90 91.60 0.60 0.66% 91.20 2 91.60 27 20.54
2016-10-14 9917 141518 157 12877287 91.50 91.50 90.80 90.80 0.80 -0.87% 90.80 11 91.00 2 20.36
2016-10-17 9917 184452 181 16977084 90.70 94.10 90.70 92.00 1.20 1.32% 91.90 1 92.20 3 20.63
2016-10-18 9917 103741 97 9523520 92.20 92.30 91.30 91.70 0.30 -0.33% 91.50 1 91.70 12 20.56
2016-10-19 9917 256206 250 23354944 91.60 92.30 91.00 91.00 0.70 -0.76% 91.00 2 91.10 14 20.40
2016-10-20 9917 208180 204 18886180 91.00 91.10 90.50 90.60 0.40 -0.44% 90.60 22 90.90 5 20.31
2016-10-21 9917 373823 260 33872893 90.60 91.20 90.40 90.40 0.20 -0.22% 90.40 16 90.70 2 20.27
2016-10-24 9917 171825 176 15553586 90.40 90.70 90.20 90.40 0.00 0% 90.40 20 90.50 16 20.27
2016-10-25 9917 78420 94 7095672 90.50 90.90 90.40 90.60 0.20 0.22% 90.50 1 90.60 5 20.31
2016-10-26 9917 125567 126 11376597 90.90 91.00 90.40 90.80 0.20 0.22% 90.70 2 90.80 1 20.36
2016-10-27 9917 89484 96 8121092 90.80 90.90 90.50 90.90 0.10 0.11% 90.60 2 90.90 2 20.38
2016-10-28 9917 181504 179 16412560 90.90 90.90 90.30 90.30 0.60 -0.66% 90.30 14 90.50 1 20.25
2016-10-31 9917 89828 94 8109114 90.30 90.50 90.10 90.50 0.20 0.22% 90.20 32 90.50 3 20.29
2016-11-01 9917 88808 76 8039783 90.50 90.70 90.40 90.50 0.00 0% 90.50 16 90.60 15 20.29
2016-11-02 9917 130182 135 11790767 90.50 90.70 90.40 90.50 0.00 0% 90.50 15 90.60 1 20.29
2016-11-03 9917 171849 171 15635559 90.50 91.40 90.40 91.00 0.50 0.55% 91.00 11 91.10 3 20.40
2016-11-04 9917 75163 66 6844796 91.00 91.20 91.00 91.00 0.00 0% 91.00 10 91.10 2 20.40
2016-11-07 9917 113712 115 10386492 91.20 91.50 91.10 91.10 0.10 0.11% 91.10 5 91.20 1 20.43
2016-11-08 9917 88163 71 8023563 91.00 91.10 90.80 90.90 0.20 -0.22% 90.80 7 90.90 3 20.38
2016-11-09 9917 156762 140 14223342 90.90 91.30 90.40 90.40 0.50 -0.55% 90.40 25 90.70 1 20.27
2016-11-10 9917 153802 122 13979479 90.60 91.40 90.60 91.40 1.00 1.11% 91.20 5 91.40 6 20.49
2016-11-11 9917 128869 129 11676603 91.20 91.20 90.20 90.40 1.00 -1.09% 90.40 18 90.60 3 21.17
2016-11-14 9917 91555 83 8288393 90.50 90.80 90.40 90.40 0.00 0% 90.40 18 90.60 3 21.17
2016-11-15 9917 223595 178 20206460 90.50 90.60 90.20 90.20 0.20 -0.22% 90.20 15 90.50 3 21.12
2016-11-16 9917 126033 119 11412403 90.30 90.90 90.30 90.50 0.30 0.33% 90.50 2 90.70 2 21.19
2016-11-17 9917 169805 139 15361255 90.50 90.60 90.30 90.50 0.00 0% 90.40 10 90.50 44 21.19
2016-11-18 9917 275973 168 24977743 90.50 91.10 90.40 90.50 0.00 0% 90.40 19 90.50 15 21.19
2016-11-21 9917 255687 193 23112778 90.50 90.70 90.20 90.40 0.10 -0.11% 90.40 14 90.50 82 21.17
2016-11-22 9917 1969143 1634 173210627 89.50 89.50 86.90 88.70 1.70 -1.88% 88.60 5 88.70 2 20.77
2016-11-23 9917 1654129 1378 144233467 87.80 87.80 86.90 87.30 1.40 -1.58% 87.20 23 87.30 1 20.44
2016-11-24 9917 611294 527 53554372 87.10 88.00 87.00 87.60 0.30 0.34% 87.60 49 87.70 6 20.52
2016-11-25 9917 363165 289 31919042 87.60 88.10 87.60 87.80 0.20 0.23% 87.80 14 88.00 157 20.56
2016-11-28 9917 468560 395 40949358 88.00 88.00 87.00 87.10 0.70 -0.8% 87.10 10 87.30 10 20.40
2016-11-29 9917 759205 535 66350356 87.20 87.90 86.90 87.10 0.00 0% 87.10 92 87.20 2 20.40
2016-11-30 9917 665186 497 57856027 87.10 87.50 86.80 87.00 0.10 -0.11% 86.90 2 87.00 96 20.37
2016-12-01 9917 463581 314 40330151 87.00 87.30 86.90 86.90 0.10 -0.11% 86.90 62 87.00 85 20.35
2016-12-02 9917 278843 202 24336192 86.90 87.70 86.80 87.60 0.70 0.81% 87.50 8 87.60 5 20.52
2016-12-05 9917 511237 369 44437455 87.60 87.60 86.70 86.70 0.90 -1.03% 86.70 28 86.80 2 20.30
2016-12-06 9917 202243 209 17567107 86.70 87.10 86.70 86.90 0.20 0.23% 86.90 8 87.10 10 20.35
2016-12-07 9917 171621 172 14934333 87.00 87.20 86.80 87.00 0.10 0.12% 87.00 18 87.20 12 20.37
2016-12-08 9917 332824 267 28940415 87.10 87.10 86.80 86.80 0.20 -0.23% 86.80 27 87.00 46 20.33
2016-12-09 9917 272406 248 23711528 86.80 87.30 86.80 87.00 0.20 0.23% 87.00 24 87.20 2 20.37
2016-12-12 9917 173100 175 15067847 87.00 87.20 87.00 87.00 0.00 0% 87.00 56 87.20 9 20.37
2016-12-13 9917 249149 238 21749493 87.10 87.80 87.00 87.50 0.50 0.57% 87.40 50 87.50 4 20.49
2016-12-14 9917 293660 245 25734980 87.50 87.90 87.50 87.50 0.00 0% 87.50 62 87.60 3 20.49
2016-12-15 9917 248570 241 21769698 87.50 87.70 87.30 87.50 0.00 0% 87.40 46 87.60 3 20.49
2016-12-16 9917 317452 258 27828321 87.40 88.00 87.40 87.50 0.00 0% 87.50 43 87.60 1 20.49
2016-12-19 9917 230982 237 20222212 88.00 88.00 87.40 87.40 0.10 -0.11% 87.40 9 87.50 23 20.47
2016-12-20 9917 203102 193 17798276 87.80 87.90 87.30 87.90 0.50 0.57% 87.70 36 87.90 11 20.59
2016-12-21 9917 179934 181 15759192 87.90 87.90 87.30 87.50 0.40 -0.46% 87.30 17 87.50 7 20.49
2016-12-22 9917 215692 210 18820846 87.40 87.50 87.00 87.00 0.50 -0.57% 87.00 32 87.20 3 20.37
2016-12-23 9917 177911 141 15476936 87.40 87.40 86.90 86.90 0.10 -0.11% 86.90 11 87.00 23 20.35
2016-12-26 9917 230865 156 20028055 86.90 87.10 86.50 86.50 0.40 -0.46% 86.50 35 86.70 96 20.26
2016-12-27 9917 227696 160 19717406 86.50 87.00 86.30 86.40 0.10 -0.12% 86.40 2 86.50 99 20.23
2016-12-28 9917 188680 181 16320017 86.30 86.90 86.20 86.30 0.10 -0.12% 86.30 13 86.60 12 20.21
2016-12-29 9917 620115 124 53681862 86.70 87.00 86.30 86.50 0.20 0.23% 86.40 6 86.50 88 20.26
2016-12-30 9917 832129 706 73163118 86.80 88.60 86.70 88.60 2.10 2.43% 88.60 1 88.70 34 20.75