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　　　88.80
0
0%		88.30
-0.5
-0.56%		 88.00
-0.3
-0.34%		88.20
0.2
0.23%		 　88.00
-0.2
-0.23%		87.80
-0.2
-0.23%		88.20
0.4
0.46%		88.30
0.1
0.11%		87.70
-0.6
-0.68%		 　87.60
-0.1
-0.11%		87.80
0.2
0.23%		86.90
-0.9
-1.03%		86.70
-0.2
-0.23%		87.00
0.3
0.35%		 　87.00
0
0%		86.60
-0.4
-0.46%		86.50
-0.1
-0.12%		86.50
0
0%		86.40
-0.1
-0.12%		 87.48
2 月　87.10
0.7
0.81%		87.00
-0.1
-0.11%		86.60
-0.4
-0.46%		 　　　　　　　　　　　87.70
1.1
1.27%		87.60
-0.1
-0.11%		87.30
-0.3
-0.34%		 　　87.80
0.5
0.57%		 88.30
0.5
0.57%		 87.44
3 月　87.20
-1.1
-1.25%		88.00
0.8
0.92%		87.70
-0.3
-0.34%		87.60
-0.1
-0.11%		 　87.30
-0.3
-0.34%		88.10
0.8
0.92%		88.10
0
0%		88.20
0.1
0.11%		88.50
0.3
0.34%		 　88.40
-0.1
-0.11%		88.60
0.2
0.23%		88.50
-0.1
-0.11%		88.90
0.4
0.45%		88.00
-0.9
-1.01%		 　91.40
3.4
3.86%		90.90
-0.5
-0.55%		91.00
0.1
0.11%		91.30
0.3
0.33%		92.00
0.7
0.77%		 　92.40
0.4
0.43%		92.80
0.4
0.43%		 89.52
4 月93.10
0.3
0.32%		 　　　92.10
-1
-1.07%		91.90
-0.2
-0.22%		92.40
0.5
0.54%		91.80
-0.6
-0.65%		 　92.10
0.3
0.33%		92.40
0.3
0.33%		92.50
0.1
0.11%		92.90
0.4
0.43%		92.70
-0.2
-0.22%		 　93.30
0.6
0.65%		94.00
0.7
0.75%		95.20
1.2
1.28%		94.80
-0.4
-0.42%		94.70
-0.1
-0.11%		 　95.10
0.4
0.42%		94.90
-0.2
-0.21%		95.50
0.6
0.63%		95.60
0.1
0.1%		 93.54
5 月　　94.50
-1.1
-1.15%		94.00
-0.5
-0.53%		93.80
-0.2
-0.21%		94.10
0.3
0.32%		94.80
0.7
0.74%		 　95.00
0.2
0.21%		94.40
-0.6
-0.63%		91.50
-2.9
-3.07%		91.10
-0.4
-0.44%		92.20
1.1
1.21%		 　90.50
-1.7
-1.84%		91.20
0.7
0.77%		91.10
-0.1
-0.11%		91.20
0.1
0.11%		91.70
0.5
0.55%		 　91.30
-0.4
-0.44%		92.00
0.7
0.77%		93.00
1
1.09%		91.60
-1.4
-1.51%		91.30
-0.3
-0.33%		 91.80
0.5
0.55%		92.4
6 月92.10
0.3
0.33%		92.90
0.8
0.87%		92.80
-0.1
-0.11%		92.40
-0.4
-0.43%		 　92.00
-0.4
-0.43%		92.50
0.5
0.54%		91.70
-0.8
-0.86%		92.80
1.1
1.2%		92.90
0.1
0.11%		 　　92.80
-0.1
-0.11%		92.60
-0.2
-0.22%		93.10
0.5
0.54%		92.80
-0.3
-0.32%		 　92.50
-0.3
-0.32%		93.00
0.5
0.54%		94.00
1
1.08%		93.60
-0.4
-0.43%		93.80
0.2
0.21%		 　94.40
0.6
0.64%		94.20
-0.2
-0.21%		94.10
-0.1
-0.11%		 93.03
7 月94.00
-0.1
-0.11%		94.00
0
0%		 　95.10
1.1
1.17%		95.50
0.4
0.42%		95.30
-0.2
-0.21%		95.50
0.2
0.21%		95.30
-0.2
-0.21%		 　94.90
-0.4
-0.42%		95.20
0.3
0.32%		95.60
0.4
0.42%		95.90
0.3
0.31%		95.80
-0.1
-0.1%		 　95.70
-0.1
-0.1%		95.80
0.1
0.1%		97.40
1.6
1.67%		97.50
0.1
0.1%		97.70
0.2
0.21%		 　97.40
-0.3
-0.31%		93.10
-4.3
-4.41%		92.10
-1
-1.07%		93.40
1.3
1.41%		94.00
0.6
0.64%		 95.35
8 月　95.10
1.1
1.17%		95.10
0
0%		95.10
0
0%		94.80
-0.3
-0.32%		93.90
-0.9
-0.95%		 　93.20
-0.7
-0.75%		93.50
0.3
0.32%		93.50
0
0%		94.30
0.8
0.86%		94.20
-0.1
-0.11%		 　93.50
-0.7
-0.74%		93.00
-0.5
-0.53%		93.80
0.8
0.86%		92.80
-1
-1.07%		93.40
0.6
0.65%		 　97.00
3.6
3.85%		97.70
0.7
0.72%		99.40
1.7
1.74%		99.50
0.1
0.1%		99.40
-0.1
-0.1%		 　99.10
-0.3
-0.3%		98.50
-0.6
-0.61%		95.48
9 月98.90
0.4
0.41%		97.80
-1.1
-1.11%		98.40
0.6
0.61%		 　99.20
0.8
0.81%		99.00
-0.2
-0.2%		97.40
-1.6
-1.62%		96.40
-1
-1.03%		96.50
0.1
0.1%		 　98.30
1.8
1.87%		98.50
0.2
0.2%		98.00
-0.5
-0.51%		98.40
0.4
0.41%		99.60
1.2
1.22%		 　　　97.50
-2.1
-2.11%		98.50
1
1.03%		99.00
0.5
0.51%		 　98.60
-0.4
-0.4%		98.60
0
0%		97.80
-0.8
-0.81%		97.60
-0.2
-0.2%		 98.19
10 月97.20
-0.4
-0.41%		 　97.70
0.5
0.51%		96.90
-0.8
-0.82%		97.30
0.4
0.41%		98.50
1.2
1.23%		98.40
-0.1
-0.1%		 　　97.40
-1
-1.02%		98.10
0.7
0.72%		98.80
0.7
0.71%		99.20
0.4
0.4%		 　99.00
-0.2
-0.2%		99.80
0.8
0.81%		99.80
0
0%		97.70
-2.1
-2.1%		99.40
1.7
1.74%		 　99.50
0.1
0.1%		100.00
0.5
0.5%		100.00
0
0%		100.50
0.5
0.5%		100.50
0
0%		 98.97
11 月102.00
1.5
1.49%		102.50
0.5
0.49%		102.00
-0.5
-0.49%		101.00
-1
-0.98%		102.50
1.5
1.49%		 　103.50
1
0.98%		105.00
1.5
1.45%		105.00
0
0%		107.00
2
1.9%		103.00
-4
-3.74%		 　106.00
3
2.91%		103.50
-2.5
-2.36%		107.00
3.5
3.38%		105.50
-1.5
-1.4%		105.50
0
0%		 　104.50
-1
-0.95%		102.00
-2.5
-2.39%		103.50
1.5
1.47%		102.50
-1
-0.97%		101.50
-1
-0.98%		 　101.50
0
0%		104.50
3
2.96%		 103.7
12 月103.50
-1
-0.96%		102.00
-1.5
-1.45%		103.50
1.5
1.47%		 　103.50
0
0%		102.00
-1.5
-1.45%		103.00
1
0.98%		103.50
0.5
0.49%		102.50
-1
-0.97%		 　103.00
0.5
0.49%		102.50
-0.5
-0.49%		102.00
-0.5
-0.49%		102.50
0.5
0.49%		101.50
-1
-0.98%		 　101.00
-0.5
-0.49%		103.00
2
1.98%		103.00
0
0%		103.50
0.5
0.49%		103.50
0
0%		 　104.50
1
0.97%		104.00
-0.5
-0.48%		105.00
1
0.96%		104.00
-1
-0.95%		　103.02

說明:最高漲幅:3.86%最低跌幅:-4.41% 最高價:107.00最低價:86.40平均價:95.11,灰色底表示週末,漲142天(115.3)元,跌139天(-94.8)元,平盤21天
4%=4,3%=4,2%=7,1%=72,0%=76,-0%=1,-1%=2,-2%=9,-3%=50,-4%=77,

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
2021-01-04 9917 325250 339 28918913 88.50 89.50 88.20 88.80 0.10 0% 88.70 10 88.80 1 17.83
2021-01-05 9917 112680 125 9962981 88.40 88.80 88.30 88.30 0.50 -0.56% 88.30 4 88.50 1 17.73
2021-01-07 9917 210416 201 18489981 87.80 88.30 87.70 88.00 0.30 -0.34% 87.80 4 88.00 5 17.67
2021-01-08 9917 274951 260 24201834 88.00 88.60 87.80 88.20 0.20 0.23% 87.90 1 88.20 2 17.71
2021-01-11 9917 151010 183 13297200 87.90 88.40 87.80 88.00 0.20 -0.23% 88.00 2 88.40 13 17.67
2021-01-12 9917 100885 138 8868254 88.00 88.10 87.80 87.80 0.20 -0.23% 87.80 6 88.00 1 17.63
2021-01-13 9917 646028 406 56796341 87.80 88.40 87.40 88.20 0.40 0.46% 87.70 3 88.20 4 17.71
2021-01-14 9917 185864 159 16363513 88.10 88.30 87.70 88.30 0.10 0.11% 88.20 1 88.30 1 17.73
2021-01-15 9917 386952 324 33912305 88.40 88.40 87.40 87.70 0.60 -0.68% 87.50 6 87.70 5 17.61
2021-01-18 9917 300387 260 26283762 87.60 88.00 87.10 87.60 0.10 -0.11% 87.30 10 87.60 4 17.59
2021-01-19 9917 119829 143 10495801 87.50 87.80 87.20 87.80 0.20 0.23% 87.80 38 87.90 1 17.63
2021-01-20 9917 527674 471 45993574 87.50 87.70 86.80 86.90 0.90 -1.03% 86.90 18 87.40 8 17.45
2021-01-21 9917 316765 299 27526112 87.00 87.30 86.60 86.70 0.20 -0.23% 86.70 8 86.90 4 17.41
2021-01-22 9917 289304 291 25102718 87.30 87.30 86.60 87.00 0.30 0.35% 86.80 2 87.00 1 17.47
2021-01-25 9917 183351 194 15955584 87.00 87.50 86.70 87.00 0.00 0% 87.00 1 87.20 2 17.47
2021-01-26 9917 259687 256 22494481 86.60 86.80 86.50 86.60 0.40 -0.46% 86.60 7 86.90 1 17.39
2021-01-27 9917 209327 205 18144719 87.20 87.20 86.50 86.50 0.10 -0.12% 86.50 33 86.60 20 17.37
2021-01-28 9917 416230 335 35993780 86.50 86.90 86.20 86.50 0.00 0% 86.50 4 86.60 1 17.37
2021-01-29 9917 404445 370 34890494 86.20 86.70 86.10 86.40 0.10 -0.12% 86.20 4 86.40 1 17.35
2021-02-02 9917 198424 212 17264567 86.10 87.70 86.10 87.10 0.50 0.81% 87.00 10 87.10 12 17.49
2021-02-03 9917 93086 122 8095867 87.00 87.40 86.70 87.00 0.10 -0.11% 86.90 18 87.00 9 17.47
2021-02-04 9917 179414 160 15566676 86.80 87.00 86.60 86.60 0.40 -0.46% 86.60 21 86.70 14 17.39
2021-02-17 9917 288089 305 25119739 87.10 87.70 86.60 87.70 0.60 1.27% 87.30 1 87.70 8 17.61
2021-02-18 9917 380952 397 33236430 87.20 87.60 87.00 87.60 0.10 -0.11% 87.30 6 87.60 3 17.59
2021-02-19 9917 166177 209 14474708 87.10 87.40 86.90 87.30 0.30 -0.34% 87.30 18 87.40 2 17.53
2021-02-23 9917 291791 313 25565483 87.30 87.90 87.10 87.80 0.50 0.57% 87.50 2 87.80 7 17.63
2021-02-25 9917 527596 310 46476229 87.90 88.30 87.80 88.30 0.30 0.57% 88.00 15 88.30 18 17.73
2021-03-02 9917 167795 211 14649865 87.70 87.70 87.10 87.20 0.20 -1.25% 87.20 7 87.30 3 17.51
2021-03-03 9917 282376 308 24815937 87.70 88.10 87.50 88.00 0.80 0.92% 87.80 3 88.00 9 17.67
2021-03-04 9917 275030 288 24016858 87.60 87.90 87.00 87.70 0.30 -0.34% 87.50 12 87.80 1 17.61
2021-03-05 9917 293909 267 25660415 87.30 87.70 87.10 87.60 0.10 -0.11% 87.20 5 87.60 1 17.59
2021-03-08 9917 359379 400 31361486 87.80 87.90 87.00 87.30 0.30 -0.34% 87.30 1 87.50 3 17.53
2021-03-09 9917 307477 350 27007102 87.50 88.10 87.30 88.10 0.80 0.92% 87.90 10 88.10 4 17.69
2021-03-10 9917 172218 201 15124259 88.10 88.10 87.60 88.10 0.00 0% 87.60 7 88.10 9 17.69
2021-03-11 9917 327756 291 28877331 88.10 88.40 87.90 88.20 0.10 0.11% 88.10 1 88.20 2 17.71
2021-03-12 9917 188653 165 16655617 88.30 88.50 88.10 88.50 0.30 0.34% 88.40 7 88.50 18 17.77
2021-03-15 9917 270207 258 23801422 88.30 88.40 87.90 88.40 0.10 -0.11% 88.00 1 88.40 4 17.75
2021-03-16 9917 192207 222 16999572 88.00 88.60 88.00 88.60 0.20 0.23% 88.50 1 88.60 15 17.79
2021-03-17 9917 448166 367 39767547 88.50 89.10 88.40 88.50 0.10 -0.11% 88.40 5 88.50 1 17.77
2021-03-18 9917 278459 285 24721660 88.50 89.00 88.50 88.90 0.40 0.45% 88.80 1 88.90 2 17.85
2021-03-19 9917 967680 559 85277785 88.20 88.50 88.00 88.00 0.90 -1.01% 88.00 12 88.10 3 17.67
2021-03-22 9917 1807154 1484 164813485 92.00 92.20 90.40 91.40 3.40 3.86% 91.30 20 91.40 18 18.35
2021-03-23 9917 596950 590 54205646 91.40 91.40 90.60 90.90 0.50 -0.55% 90.80 5 91.00 16 16.77
2021-03-24 9917 629438 479 57310000 91.40 91.40 90.80 91.00 0.10 0.11% 90.90 7 91.00 6 16.79
2021-03-25 9917 984728 640 90386800 91.90 92.40 91.20 91.30 0.30 0.33% 91.30 34 91.50 65 16.84
2021-03-26 9917 735283 428 67453510 91.40 92.10 91.40 92.00 0.70 0.77% 91.90 5 92.00 16 16.97
2021-03-29 9917 704684 494 64864921 92.00 92.40 91.70 92.40 0.40 0.43% 92.30 20 92.40 5 17.05
2021-03-30 9917 576322 478 53277251 92.20 92.80 92.20 92.80 0.40 0.43% 92.70 1 92.80 5 17.12
2021-04-01 9917 350853 298 32627960 93.00 93.20 92.80 93.10 0.20 0.32% 92.90 7 93.10 13 17.18
2021-04-06 9917 618512 682 57224763 93.10 93.30 92.10 92.10 1.00 -1.07% 92.10 2 92.20 1 16.99
2021-04-07 9917 436954 407 40123743 92.10 92.30 91.60 91.90 0.20 -0.22% 91.80 4 91.90 7 16.96
2021-04-08 9917 281870 259 25976925 92.00 92.40 91.80 92.40 0.50 0.54% 92.30 2 92.40 17 17.05
2021-04-09 9917 324941 302 29870461 92.10 92.20 91.80 91.80 0.60 -0.65% 91.80 8 92.00 11 16.94
2021-04-12 9917 352411 397 32417175 91.80 92.30 91.70 92.10 0.30 0.33% 92.00 1 92.10 5 16.99
2021-04-13 9917 337933 330 31141736 92.00 92.40 91.90 92.40 0.30 0.33% 92.10 18 92.40 9 17.05
2021-04-14 9917 323977 317 29927088 92.10 92.60 92.10 92.50 0.10 0.11% 92.30 5 92.50 1 17.07
2021-04-15 9917 419701 380 38949431 92.50 93.00 92.50 92.90 0.40 0.43% 92.90 96 93.00 108 17.14
2021-04-16 9917 316622 260 29366306 92.80 93.00 92.50 92.70 0.20 -0.22% 92.70 5 92.80 1 17.10
2021-04-19 9917 531726 463 49500114 93.00 93.30 92.70 93.30 0.60 0.65% 93.30 4 93.40 14 17.21
2021-04-20 9917 739316 561 69440519 93.30 94.30 93.30 94.00 0.70 0.75% 93.90 6 94.10 8 17.34
2021-04-21 9917 735140 625 69622520 94.00 95.50 93.80 95.20 1.20 1.28% 95.20 1 95.30 3 17.56
2021-04-22 9917 681266 620 64745073 95.50 95.60 94.40 94.80 0.40 -0.42% 94.50 21 94.80 5 17.49
2021-04-23 9917 352748 422 33387764 95.00 95.00 94.20 94.70 0.10 -0.11% 94.60 3 94.80 1 17.47
2021-04-26 9917 315686 320 29965483 94.80 95.10 94.50 95.10 0.40 0.42% 95.10 4 95.20 3 17.55
2021-04-27 9917 250578 260 23775849 95.00 95.10 94.60 94.90 0.20 -0.21% 94.80 10 94.90 1 17.51
2021-04-28 9917 288652 286 27454238 95.00 95.50 94.60 95.50 0.60 0.63% 95.30 3 95.50 13 17.62
2021-04-29 9917 315877 337 30094822 95.10 95.60 95.00 95.60 0.10 0.1% 95.00 33 95.60 34 17.64
2021-05-03 9917 438211 641 41586959 95.20 95.60 94.50 94.50 1.10 -1.15% 94.50 2 94.60 4 17.44
2021-05-04 9917 805206 809 75755546 95.00 95.00 93.30 94.00 0.50 -0.53% 93.90 2 94.00 1 17.34
2021-05-05 9917 281908 362 26461218 93.90 94.20 93.60 93.80 0.20 -0.21% 93.80 6 93.90 3 17.31
2021-05-06 9917 276136 295 26041411 93.80 95.00 93.80 94.10 0.30 0.32% 94.10 3 94.30 2 17.36
2021-05-07 9917 203889 226 19297847 94.30 94.90 94.30 94.80 0.70 0.74% 94.50 1 94.80 31 17.49
2021-05-10 9917 251339 266 23841433 95.00 95.20 94.50 95.00 0.20 0.21% 95.00 4 95.10 3 17.53
2021-05-11 9917 427909 421 40435859 95.00 95.00 94.10 94.40 0.60 -0.63% 94.40 2 94.50 17 17.42
2021-05-12 9917 1289904 1320 118810569 93.00 94.70 89.10 91.50 2.90 -3.07% 91.50 10 91.70 1 16.88
2021-05-13 9917 577673 674 52902698 91.00 92.80 90.10 91.10 0.40 -0.44% 91.10 3 91.20 3 16.81
2021-05-14 9917 361525 429 33279723 91.70 92.40 91.70 92.20 1.10 1.21% 92.00 1 92.30 20 17.01
2021-05-17 9917 910214 951 82628234 90.30 92.10 90.10 90.50 1.70 -1.84% 90.40 5 90.50 8 16.34
2021-05-18 9917 429067 510 39061620 90.30 91.80 90.20 91.20 0.70 0.77% 91.20 10 91.30 3 16.46
2021-05-19 9917 330972 394 30222121 91.00 92.20 91.00 91.10 0.10 -0.11% 91.10 2 91.20 7 16.44
2021-05-20 9917 310594 413 28266808 91.20 91.70 90.50 91.20 0.10 0.11% 91.20 6 91.50 10 16.46
2021-05-21 9917 195027 222 17870958 91.20 92.10 91.20 91.70 0.50 0.55% 91.70 4 91.80 1 16.55
2021-05-24 9917 488781 555 44539298 91.70 91.80 90.80 91.30 0.40 -0.44% 91.30 4 91.40 3 16.48
2021-05-25 9917 317385 347 29087095 91.20 92.00 91.20 92.00 0.70 0.77% 91.90 2 92.00 6 16.61
2021-05-26 9917 550966 486 50949769 92.00 93.00 91.80 93.00 1.00 1.09% 92.50 3 93.10 18 16.79
2021-05-27 9917 1164517 1136 106380604 92.00 92.00 90.90 91.60 1.40 -1.51% 91.60 2 91.70 1 16.53
2021-05-28 9917 496642 563 45346726 91.70 91.70 91.00 91.30 0.30 -0.33% 91.20 18 91.30 1 16.48
2021-05-31 9917 157277 257 14407944 91.40 92.00 91.30 91.80 0.50 0.55% 91.70 2 91.80 1 16.57
2021-06-01 9917 137314 221 12620035 91.60 92.20 91.50 92.10 0.30 0.33% 92.10 1 92.20 4 16.62
2021-06-02 9917 345731 398 31912255 92.20 93.00 91.80 92.90 0.80 0.87% 92.70 5 92.90 5 16.77
2021-06-03 9917 257441 266 23864656 92.90 93.10 92.30 92.80 0.10 -0.11% 92.60 6 92.90 5 16.75
2021-06-04 9917 136310 199 12595114 92.80 92.80 92.20 92.40 0.40 -0.43% 92.40 2 92.50 5 16.68
2021-06-07 9917 200380 351 18427092 92.40 92.40 91.60 92.00 0.40 -0.43% 91.90 2 92.00 2 16.61
2021-06-08 9917 100251 174 9245988 92.40 92.50 91.90 92.50 0.50 0.54% 92.20 3 92.50 5 16.70
2021-06-09 9917 438528 489 40327220 92.60 92.60 91.60 91.70 0.80 -0.86% 91.70 12 91.90 4 16.55
2021-06-10 9917 262452 240 24272790 92.20 92.80 91.90 92.80 1.10 1.2% 92.70 19 92.80 5 16.75
2021-06-11 9917 131648 143 12230932 92.70 93.10 92.70 92.90 0.10 0.11% 92.90 1 93.00 11 16.77
2021-06-15 9917 154693 180 14359698 93.40 93.40 92.60 92.80 0.10 -0.11% 92.80 11 92.90 1 16.75
2021-06-16 9917 252169 297 23403812 92.60 93.30 92.50 92.60 0.20 -0.22% 92.60 4 93.00 3 16.71
2021-06-17 9917 218409 242 20219492 92.40 93.10 92.20 93.10 0.50 0.54% 92.70 4 93.10 2 16.81
2021-06-18 9917 287250 241 26630800 92.60 93.10 92.50 92.80 0.30 -0.32% 92.80 2 92.90 3 16.75
2021-06-21 9917 373278 521 34429448 92.80 92.90 92.00 92.50 0.30 -0.32% 92.30 2 92.50 3 16.70
2021-06-22 9917 139003 142 12912872 92.80 93.00 92.60 93.00 0.50 0.54% 92.80 4 93.00 26 16.79
2021-06-23 9917 344467 362 32199749 93.00 94.20 92.60 94.00 1.00 1.08% 93.70 9 94.00 2 16.97
2021-06-24 9917 194750 205 18277294 94.00 94.30 93.50 93.60 0.40 -0.43% 93.60 1 93.70 1 16.90
2021-06-25 9917 329624 292 31011832 93.70 94.30 93.70 93.80 0.20 0.21% 93.70 5 94.00 5 16.93
2021-06-28 9917 164667 198 15502078 93.80 94.40 93.60 94.40 0.60 0.64% 94.20 1 94.40 2 17.04
2021-06-29 9917 239153 262 22515416 94.00 94.40 93.70 94.20 0.20 -0.21% 94.10 1 94.20 2 17.00
2021-06-30 9917 240824 313 22648941 94.10 94.30 93.70 94.10 0.10 -0.11% 94.10 2 94.20 3 16.99
2021-07-01 9917 262931 249 24753062 94.00 94.50 93.80 94.00 0.10 -0.11% 94.00 1 94.10 1 16.97
2021-07-02 9917 230220 244 21647328 93.80 94.50 93.70 94.00 0.00 0% 94.00 1 94.10 2 16.97
2021-07-05 9917 345247 373 32738937 94.50 95.20 94.00 95.10 1.10 1.17% 94.90 3 95.10 1 17.17
2021-07-06 9917 178227 265 16998673 95.10 95.50 95.10 95.50 0.40 0.42% 95.40 6 95.50 19 17.24
2021-07-07 9917 203927 277 19444989 95.50 95.50 95.00 95.30 0.20 -0.21% 95.20 5 95.30 2 17.20
2021-07-08 9917 252838 277 24147745 95.50 95.80 95.30 95.50 0.20 0.21% 95.40 1 95.50 17 17.24
2021-07-09 9917 338004 384 32140341 95.10 95.50 94.50 95.30 0.20 -0.21% 95.30 7 95.40 4 17.20
2021-07-12 9917 400016 456 38031733 95.30 95.40 94.70 94.90 0.40 -0.42% 94.90 1 95.00 3 17.13
2021-07-13 9917 423155 425 40425084 95.30 95.80 95.20 95.20 0.30 0.32% 95.20 3 95.50 4 17.18
2021-07-14 9917 360990 410 34487659 95.30 95.80 95.10 95.60 0.40 0.42% 95.60 2 95.70 3 17.26
2021-07-15 9917 254988 247 24393280 95.60 96.00 95.20 95.90 0.30 0.31% 95.90 2 96.00 44 17.31
2021-07-16 9917 155621 177 14877480 95.50 95.90 95.30 95.80 0.10 -0.1% 95.70 3 95.80 15 17.29
2021-07-19 9917 390541 392 37283462 95.50 95.90 95.00 95.70 0.10 -0.1% 95.60 2 95.70 1 17.27
2021-07-20 9917 265963 298 25446858 95.50 95.90 95.30 95.80 0.10 0.1% 95.60 4 95.80 3 17.29
2021-07-21 9917 586834 592 56579092 95.50 97.50 95.50 97.40 1.60 1.67% 97.10 1 97.40 23 17.58
2021-07-22 9917 622000 437 60734200 97.30 98.00 97.30 97.50 0.10 0.1% 97.50 6 97.60 5 17.60
2021-07-23 9917 565651 535 55266906 97.50 97.90 97.40 97.70 0.20 0.21% 97.60 19 97.80 13 17.64
2021-07-26 9917 682306 918 66463223 97.80 97.80 97.10 97.40 0.30 -0.31% 97.30 3 97.40 22 17.58
2021-07-27 9917 654679 870 60881544 92.60 93.40 92.50 93.10 0.00 -4.41% 93.00 36 93.10 2 16.81
2021-07-28 9917 632991 883 58500174 93.00 93.40 92.00 92.10 1.00 -1.07% 92.10 24 92.40 4 16.62
2021-07-29 9917 233426 288 21761214 92.90 93.60 92.30 93.40 1.30 1.41% 93.40 4 93.50 1 16.86
2021-07-30 9917 236296 215 22169708 93.20 94.00 93.20 94.00 0.60 0.64% 93.60 6 94.00 23 16.97
2021-08-02 9917 256457 310 24309372 94.50 95.20 94.10 95.10 1.10 1.17% 95.00 9 95.10 1 17.17
2021-08-03 9917 71452 163 6771025 94.20 95.30 94.20 95.10 0.00 0% 95.00 1 95.10 4 17.17
2021-08-04 9917 142798 182 13574453 95.00 95.30 94.80 95.10 0.00 0% 95.10 5 95.20 7 17.17
2021-08-05 9917 132624 167 12597448 95.00 95.20 94.80 94.80 0.30 -0.32% 94.80 3 95.10 1 17.11
2021-08-06 9917 149199 278 14036259 94.70 94.80 93.80 93.90 0.90 -0.95% 93.80 13 93.90 1 16.95
2021-08-09 9917 243280 383 22597001 93.50 93.80 92.40 93.20 0.70 -0.75% 93.10 3 93.20 1 16.82
2021-08-10 9917 146223 224 13636548 93.80 93.80 92.90 93.50 0.30 0.32% 93.00 3 93.50 2 16.88
2021-08-11 9917 96412 123 9027076 93.50 94.00 93.20 93.50 0.00 0% 93.50 10 94.00 5 16.88
2021-08-12 9917 90287 123 8509236 93.80 94.70 93.70 94.30 0.80 0.86% 94.30 1 94.50 3 16.46
2021-08-13 9917 121344 172 11401979 94.30 94.40 93.50 94.20 0.10 -0.11% 94.20 13 94.30 10 16.44
2021-08-16 9917 265921 245 24968621 94.00 94.50 93.40 93.50 0.70 -0.74% 93.40 12 93.50 1 16.32
2021-08-17 9917 217496 281 20328491 93.70 94.50 93.00 93.00 0.50 -0.53% 93.00 11 93.30 1 16.23
2021-08-18 9917 172137 240 16032249 93.40 93.90 92.50 93.80 0.80 0.86% 93.70 1 93.80 1 16.37
2021-08-19 9917 523612 777 48476151 93.60 93.60 92.10 92.80 1.00 -1.07% 92.50 20 92.80 2 16.20
2021-08-20 9917 190552 307 17711645 92.70 93.50 92.50 93.40 0.60 0.65% 93.00 10 93.40 5 16.30
2021-08-23 9917 306546 284 29384348 93.60 97.00 93.60 97.00 3.60 3.85% 94.70 2 97.00 16 16.93
2021-08-24 9917 414540 403 40060067 94.90 97.70 94.80 97.70 0.70 0.72% 95.90 2 97.70 8 17.05
2021-08-25 9917 402981 443 39622121 97.40 99.40 96.50 99.40 1.70 1.74% 97.50 4 99.40 2 17.35
2021-08-26 9917 529625 487 52332172 98.90 99.50 97.70 99.50 0.10 0.1% 98.40 3 99.50 29 17.36
2021-08-27 9917 392613 386 38948955 98.50 99.40 98.50 99.40 0.10 -0.1% 99.30 1 99.40 10 17.35
2021-08-30 9917 187926 289 18579054 99.10 99.20 98.40 99.10 0.30 -0.3% 98.90 1 99.10 2 17.29
2021-08-31 9917 184828 276 18170317 99.00 99.00 97.50 98.50 0.60 -0.61% 98.50 3 98.70 10 17.19
2021-09-01 9917 170278 183 16822417 97.60 99.10 97.60 98.90 0.40 0.41% 98.80 1 98.90 2 17.26
2021-09-02 9917 129475 183 12733491 98.90 99.10 97.60 97.80 1.10 -1.11% 97.80 1 97.90 11 17.07
2021-09-03 9917 135127 149 13285881 98.50 98.70 97.70 98.40 0.60 0.61% 98.10 3 98.60 2 17.17
2021-09-06 9917 83565 149 8268929 98.60 99.20 98.30 99.20 0.80 0.81% 98.30 9 99.20 1 17.31
2021-09-07 9917 87407 194 8610651 99.10 99.10 98.00 99.00 0.20 -0.2% 98.30 1 99.00 1 17.28
2021-09-08 9917 244530 493 23848979 99.00 99.00 96.70 97.40 1.60 -1.62% 97.20 2 97.40 6 17.00
2021-09-09 9917 139539 358 13491885 96.80 97.10 96.40 96.40 1.00 -1.03% 96.40 6 96.50 1 16.82
2021-09-10 9917 105965 234 10252088 96.40 97.30 96.30 96.50 0.10 0.1% 96.50 6 96.90 1 16.84
2021-09-13 9917 182364 268 17850852 96.20 98.50 96.20 98.30 1.80 1.87% 98.10 1 98.30 1 17.16
2021-09-14 9917 86588 140 8503734 98.30 98.50 97.30 98.50 0.20 0.2% 98.40 4 98.50 8 17.19
2021-09-15 9917 126385 212 12411335 98.10 98.70 97.70 98.00 0.50 -0.51% 97.90 1 98.20 1 17.10
2021-09-16 9917 88620 257 8682558 98.00 98.40 97.50 98.40 0.40 0.41% 97.90 1 98.40 10 17.17
2021-09-17 9917 497000 243 49342500 98.40 99.60 98.30 99.60 1.20 1.22% 99.30 12 99.60 1 17.38
2021-09-22 9917 409214 606 40073972 98.50 98.70 97.50 97.50 2.10 -2.11% 97.50 35 98.00 1 17.02
2021-09-23 9917 123331 162 12161151 98.50 99.00 98.00 98.50 1.00 1.03% 98.50 2 98.60 5 17.19
2021-09-24 9917 117645 185 11651403 98.90 99.50 98.60 99.00 0.50 0.51% 98.90 3 99.00 15 17.28
2021-09-27 9917 103437 141 10236856 98.20 99.50 98.20 98.60 0.40 -0.4% 98.60 9 98.80 1 17.21
2021-09-28 9917 53965 118 5305289 98.00 98.80 98.00 98.60 0.00 0% 98.40 1 98.60 1 17.21
2021-09-29 9917 263405 411 25749636 98.00 98.60 97.50 97.80 0.80 -0.81% 97.70 1 98.00 1 17.07
2021-09-30 9917 155843 187 15246625 97.60 98.20 97.50 97.60 0.20 -0.2% 97.60 5 97.80 1 17.03
2021-10-01 9917 299610 620 29004795 97.60 97.60 96.50 97.20 0.40 -0.41% 96.70 1 97.20 1 16.96
2021-10-04 9917 124681 213 12114264 97.50 97.70 96.50 97.70 0.50 0.51% 97.30 1 97.70 1 17.05
2021-10-05 9917 111532 311 10838057 97.50 97.80 96.60 96.90 0.80 -0.82% 96.80 3 97.00 2 16.91
2021-10-06 9917 332513 466 32279966 97.70 98.40 96.30 97.30 0.40 0.41% 97.20 4 97.80 2 16.98
2021-10-07 9917 178615 190 17607791 98.40 98.90 97.90 98.50 1.20 1.23% 98.50 4 98.60 1 17.19
2021-10-08 9917 18015 119 1771978 97.90 98.70 97.90 98.40 0.10 -0.1% 98.30 3 98.40 4 17.17
2021-10-12 9917 145547 237 14167490 97.20 98.10 96.90 97.40 1.00 -1.02% 97.40 1 97.60 2 17.00
2021-10-13 9917 111303 160 10904154 98.50 98.50 97.50 98.10 0.70 0.72% 97.90 2 98.10 1 17.12
2021-10-14 9917 204043 200 20169989 98.20 99.00 98.20 98.80 0.70 0.71% 98.80 22 99.00 4 17.24
2021-10-15 9917 259699 324 25790550 98.90 99.60 98.80 99.20 0.40 0.4% 99.20 5 99.40 2 17.31
2021-10-18 9917 92958 275 9202341 99.20 99.40 98.70 99.00 0.20 -0.2% 98.80 1 99.00 15 17.28
2021-10-19 9917 259469 295 25842366 99.50 99.80 99.00 99.80 0.80 0.81% 99.70 6 99.80 10 17.42
2021-10-20 9917 139502 253 13859791 99.80 99.90 99.00 99.80 0.00 0% 99.40 1 99.80 3 17.42
2021-10-21 9917 542625 405 53593860 99.00 100.50 97.70 97.70 2.10 -2.1% 97.70 16 97.90 1 17.05
2021-10-22 9917 102376 204 10130847 98.50 99.40 98.50 99.40 1.70 1.74% 99.30 3 99.40 2 17.35
2021-10-25 9917 149213 259 14834569 99.00 99.90 98.70 99.50 0.10 0.1% 99.40 3 99.50 5 17.36
2021-10-26 9917 337859 314 33741519 99.50 100.50 99.00 100.00 0.50 0.5% 99.80 3 100.00 7 17.45
2021-10-27 9917 199136 405 19927062 100.50 100.50 99.70 100.00 0.00 0% 100.00 1 100.50 35 17.45
2021-10-28 9917 117443 157 11730582 100.00 100.50 99.60 100.50 0.50 0.5% 99.70 1 100.50 55 17.54
2021-10-29 9917 223290 288 22333859 100.00 100.50 99.40 100.50 0.00 0% 99.80 3 100.50 5 17.54
2021-11-01 9917 250125 338 25297789 100.50 102.00 100.00 102.00 1.50 1.49% 101.50 2 102.00 38 17.80
2021-11-02 9917 322735 343 32981150 102.00 104.00 101.00 102.50 0.50 0.49% 101.50 3 102.50 2 17.89
2021-11-03 9917 159705 179 16225367 101.50 102.00 101.00 102.00 0.50 -0.49% 101.50 2 102.00 11 17.80
2021-11-04 9917 100288 184 10186864 102.50 102.50 101.00 101.00 1.00 -0.98% 101.00 24 101.50 4 17.63
2021-11-05 9917 220035 269 22287493 101.00 102.50 100.00 102.50 1.50 1.49% 102.00 1 102.50 19 17.89
2021-11-08 9917 203309 255 20927493 101.50 104.00 101.50 103.50 1.00 0.98% 103.00 6 103.50 5 18.06
2021-11-09 9917 332582 431 34539613 103.50 105.00 102.50 105.00 1.50 1.45% 104.50 6 105.00 26 18.32
2021-11-10 9917 160863 247 16765724 104.50 105.00 103.50 105.00 0.00 0% 104.50 2 105.00 30 18.32
2021-11-11 9917 204531 258 21652353 104.00 107.00 104.00 107.00 2.00 1.9% 106.50 6 107.00 45 18.67
2021-11-12 9917 689514 861 71110426 106.00 106.00 102.00 103.00 4.00 -3.74% 102.50 9 103.00 188 17.85
2021-11-15 9917 495323 491 51798862 103.00 106.00 103.00 106.00 3.00 2.91% 105.00 3 106.00 18 18.37
2021-11-16 9917 880498 880 91680057 106.00 106.00 103.00 103.50 2.50 -2.36% 103.50 16 104.00 15 17.94
2021-11-17 9917 632141 461 66820666 103.50 107.00 103.50 107.00 3.50 3.38% 106.50 4 107.00 31 18.54
2021-11-18 9917 472370 621 49832631 106.50 107.00 104.50 105.50 1.50 -1.4% 105.00 15 105.50 2 18.28
2021-11-19 9917 186847 216 19591196 105.50 106.00 104.50 105.50 0.00 0% 105.00 1 105.50 26 18.28
2021-11-22 9917 139267 189 14590516 105.50 105.50 104.00 104.50 1.00 -0.95% 104.50 3 105.00 7 18.11
2021-11-23 9917 352375 510 36211697 104.00 104.00 102.00 102.00 2.50 -2.39% 102.00 98 102.50 4 17.68
2021-11-24 9917 132256 181 13583424 102.00 103.50 102.00 103.50 1.50 1.47% 103.00 8 103.50 13 17.94
2021-11-25 9917 120422 223 12362738 103.50 103.50 102.00 102.50 1.00 -0.97% 102.50 1 103.00 8 17.76
2021-11-26 9917 234625 344 23954175 102.00 103.00 101.50 101.50 1.00 -0.98% 101.50 25 102.00 4 17.59
2021-11-29 9917 201521 276 20476316 101.00 102.50 101.00 101.50 0.00 0% 101.50 1 102.00 8 17.59
2021-11-30 9917 469658 407 48493870 101.50 104.50 101.50 104.50 3.00 2.96% 104.00 2 104.50 22 18.11
2021-12-01 9917 104769 206 10838251 103.00 104.00 102.50 103.50 1.00 -0.96% 103.00 44 103.50 2 17.94
2021-12-02 9917 183920 222 18801485 103.00 103.00 102.00 102.00 1.50 -1.45% 102.00 38 102.50 10 17.68
2021-12-03 9917 136201 179 14023637 102.50 103.50 102.00 103.50 1.50 1.47% 103.00 3 103.50 10 17.94
2021-12-06 9917 102291 173 10540257 102.50 103.50 102.00 103.50 0.00 0% 102.50 25 103.50 11 17.94
2021-12-07 9917 179636 384 18425826 103.00 103.00 102.00 102.00 1.50 -1.45% 102.00 84 103.00 11 17.68
2021-12-08 9917 297868 257 30848128 103.00 104.50 102.50 103.00 1.00 0.98% 103.00 19 103.50 7 17.85
2021-12-09 9917 58889 162 6073624 103.50 103.50 102.50 103.50 0.50 0.49% 103.00 12 103.50 10 17.94
2021-12-10 9917 166757 218 17105428 103.50 103.50 102.00 102.50 1.00 -0.97% 102.00 130 102.50 2 17.76
2021-12-13 9917 145301 234 14867705 103.00 103.00 102.00 103.00 0.50 0.49% 102.50 1 103.00 19 17.85
2021-12-14 9917 48368 134 4967347 102.50 103.00 102.50 102.50 0.50 -0.49% 102.50 11 103.00 23 17.76
2021-12-15 9917 108039 224 11032992 102.00 102.50 102.00 102.00 0.50 -0.49% 102.00 31 102.50 5 17.68
2021-12-16 9917 143435 190 14694714 103.00 103.00 102.00 102.50 0.50 0.49% 102.50 5 103.00 33 17.76
2021-12-17 9917 433080 370 44154957 102.50 103.50 101.50 101.50 1.00 -0.98% 101.50 32 102.00 6 17.59
2021-12-20 9917 228712 359 23195140 102.50 102.50 101.00 101.00 0.50 -0.49% 101.00 51 101.50 1 17.50
2021-12-21 9917 115387 158 11813928 102.00 103.00 102.00 103.00 2.00 1.98% 102.50 5 103.00 11 17.85
2021-12-22 9917 153192 206 15765575 103.00 103.50 102.50 103.00 0.00 0% 102.50 5 103.00 2 17.85
2021-12-23 9917 57921 257 5985968 103.00 103.50 102.50 103.50 0.50 0.49% 103.00 17 103.50 4 17.94
2021-12-24 9917 74012 107 7659917 103.50 104.00 103.00 103.50 0.00 0% 103.50 3 104.00 29 17.94
2021-12-27 9917 179220 168 18608141 103.50 104.50 103.00 104.50 1.00 0.97% 104.00 12 104.50 38 18.11
2021-12-28 9917 89142 127 9294150 104.00 105.00 104.00 104.00 0.50 -0.48% 104.00 32 104.50 22 18.02
2021-12-29 9917 142583 169 14924269 104.50 105.00 104.00 105.00 1.00 0.96% 104.50 23 105.00 85 18.20
2021-12-30 9917 112741 138 11774275 105.00 105.00 104.00 104.00 1.00 -0.95% 104.00 17 104.50 11 18.02