信義(9940)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　　　　36.15
0
0%		36.00
-0.15
-0.41%		36.05
0.05
0.14%		36.20
0.15
0.42%		36.35
0.15
0.41%		 　36.20
-0.15
-0.41%		35.90
-0.3
-0.83%		35.65
-0.25
-0.7%		34.95
-0.7
-1.96%		 　　34.30
-0.65
-1.86%		34.10
-0.2
-0.58%		34.75
0.65
1.91%		34.80
0.05
0.14%		34.55
-0.25
-0.72%		 　34.20
-0.35
-1.01%		34.35
0.15
0.44%		34.70
0.35
1.02%		 35.00
0.3
0.86%		 35.21
2 月　35.90
0.9
2.57%		35.55
-0.35
-0.97%		35.55
0
0%		35.30
-0.25
-0.7%		35.70
0.4
1.13%		 　35.70
0
0%		35.70
0
0%		35.30
-0.4
-1.12%		35.40
0.1
0.28%		36.60
1.2
3.39%		 　　　　　　　　　36.00
-0.6
-1.64%		35.50
-0.5
-1.39%		35.80
0.3
0.85%		 35.56
3 月　35.10
-0.7
-1.96%		34.60
-0.5
-1.42%		34.50
-0.1
-0.29%		34.35
-0.15
-0.43%		34.70
0.35
1.02%		 　34.90
0.2
0.58%		34.95
0.05
0.14%		34.40
-0.55
-1.57%		34.50
0.1
0.29%		34.70
0.2
0.58%		 　34.55
-0.15
-0.43%		34.50
-0.05
-0.14%		34.35
-0.15
-0.43%		34.35
0
0%		34.40
0.05
0.15%		 　34.30
-0.1
-0.29%		34.15
-0.15
-0.44%		34.10
-0.05
-0.15%		34.05
-0.05
-0.15%		34.35
0.3
0.88%		 　34.25
-0.1
-0.29%		34.40
0.15
0.44%		34.48
4 月34.05
-0.35
-1.02%		34.00
-0.05
-0.15%		 　　　34.10
0.1
0.29%		34.20
0.1
0.29%		34.00
-0.2
-0.58%		34.15
0.15
0.44%		 　34.30
0.15
0.44%		34.10
-0.2
-0.58%		34.10
0
0%		34.00
-0.1
-0.29%		34.35
0.35
1.03%		 　34.25
-0.1
-0.29%		34.10
-0.15
-0.44%		33.90
-0.2
-0.59%		34.20
0.3
0.88%		34.65
0.45
1.32%		 　35.10
0.45
1.3%		35.20
0.1
0.28%		34.80
-0.4
-1.14%		35.35
0.55
1.58%		 34.36
5 月　　　34.45
-0.9
-2.55%		34.05
-0.4
-1.16%		33.65
-0.4
-1.17%		33.50
-0.15
-0.45%		33.65
0.15
0.45%		 　33.60
-0.05
-0.15%		33.50
-0.1
-0.3%		33.10
-0.4
-1.19%		32.15
-0.95
-2.87%		31.20
-0.95
-2.95%		 　31.50
0.3
0.96%		32.30
0.8
2.54%		31.90
-0.4
-1.24%		31.20
-0.7
-2.19%		31.35
0.15
0.48%		 　30.50
-0.85
-2.71%		30.85
0.35
1.15%		31.20
0.35
1.13%		31.20
0
0%		32.00
0.8
2.56%		 32.23
6 月31.60
-0.4
-1.25%		31.45
-0.15
-0.47%		31.25
-0.2
-0.64%		31.20
-0.05
-0.16%		30.95
-0.25
-0.8%		 　31.50
0.55
1.78%		31.20
-0.3
-0.95%		31.15
-0.05
-0.16%		30.65
-0.5
-1.61%		30.65
0
0%		 　31.00
0.35
1.14%		30.65
-0.35
-1.13%		30.10
-0.55
-1.79%		29.55
-0.55
-1.83%		 　　29.75
0.2
0.68%		29.65
-0.1
-0.34%		29.00
-0.65
-2.19%		28.40
-0.6
-2.07%		27.70
-0.7
-2.46%		 　26.90
-0.8
-2.89%		27.20
0.3
1.12%		 29.91
7 月27.00
-0.2
-0.74%		27.15
0.15
0.56%		26.75
-0.4
-1.47%		 　26.40
-0.35
-1.31%		26.35
-0.05
-0.19%		26.20
-0.15
-0.57%		26.40
0.2
0.76%		 　　27.00
0.6
2.27%		26.70
-0.3
-1.11%		27.00
0.3
1.12%		27.30
0.3
1.11%		27.50
0.2
0.73%		 　27.60
0.1
0.36%		28.65
1.05
3.8%		28.65
0
0%		29.20
0.55
1.92%		29.00
-0.2
-0.68%		 　28.80
-0.2
-0.69%		28.65
-0.15
-0.52%		28.90
0.25
0.87%		28.80
-0.1
-0.35%		28.80
0
0%		27.64
8 月 　28.85
0.05
0.17%		28.85
0
0%		29.45
0.6
2.08%		29.25
-0.2
-0.68%		29.40
0.15
0.51%		 　31.00
1.6
5.44%		30.60
-0.4
-1.29%		31.05
0.45
1.47%		31.45
0.4
1.29%		32.10
0.65
2.07%		 　31.70
-0.4
-1.25%		30.70
-1
-3.15%		29.10
-1.6
-5.21%		29.10
0
0%		29.00
-0.1
-0.34%		 　26.90
-2.1
-7.24%		27.55
0.65
2.42%		27.55
0
0%		27.75
0.2
0.73%		27.40
-0.35
-1.26%		 29.00
1.6
5.84%		29.41
9 月27.85
-1.15
-3.97%		28.25
0.4
1.44%		28.10
-0.15
-0.53%		27.70
-0.4
-1.42%		 　27.60
-0.1
-0.36%		28.40
0.8
2.9%		28.50
0.1
0.35%		29.30
0.8
2.81%		28.80
-0.5
-1.71%		 　28.55
-0.25
-0.87%		28.65
0.1
0.35%		28.60
-0.05
-0.17%		28.90
0.3
1.05%		28.85
-0.05
-0.17%		 　28.40
-0.45
-1.56%		28.25
-0.15
-0.53%		27.90
-0.35
-1.24%		27.80
-0.1
-0.36%		28.00
0.2
0.72%		 　　　27.85
-0.15
-0.54%		 28.26
10 月27.80
-0.05
-0.18%		27.75
-0.05
-0.18%		 　27.90
0.15
0.54%		27.90
0
0%		28.20
0.3
1.08%		28.55
0.35
1.24%		 　　28.70
0.15
0.53%		28.95
0.25
0.87%		28.75
-0.2
-0.69%		28.70
-0.05
-0.17%		28.55
-0.15
-0.52%		 　28.30
-0.25
-0.88%		28.30
0
0%		28.55
0.25
0.88%		28.75
0.2
0.7%		28.50
-0.25
-0.87%		 　28.35
-0.15
-0.53%		28.25
-0.1
-0.35%		28.20
-0.05
-0.18%		28.15
-0.05
-0.18%		28.40
0.25
0.89%		 28.35
11 月　28.45
0.05
0.18%		28.60
0.15
0.53%		29.00
0.4
1.4%		29.25
0.25
0.86%		28.90
-0.35
-1.2%		 　29.10
0.2
0.69%		29.00
-0.1
-0.34%		28.25
-0.75
-2.59%		28.25
0
0%		28.05
-0.2
-0.71%		 　27.90
-0.15
-0.53%		28.05
0.15
0.54%		28.00
-0.05
-0.18%		28.25
0.25
0.89%		28.00
-0.25
-0.88%		 　27.95
-0.05
-0.18%		28.00
0.05
0.18%		27.80
-0.2
-0.71%		28.20
0.4
1.44%		28.00
-0.2
-0.71%		 　28.05
0.05
0.18%		 28.3
12 月27.85
-0.2
-0.71%		27.85
0
0%		27.80
-0.05
-0.18%		27.70
-0.1
-0.36%		 　27.75
0.05
0.18%		27.65
-0.1
-0.36%		27.50
-0.15
-0.54%		27.60
0.1
0.36%		27.30
-0.3
-1.09%		 　27.15
-0.15
-0.55%		27.05
-0.1
-0.37%		27.15
0.1
0.37%		27.25
0.1
0.37%		27.05
-0.2
-0.73%		 　27.15
0.1
0.37%		27.05
-0.1
-0.37%		27.00
-0.05
-0.18%		27.25
0.25
0.93%		27.30
0.05
0.18%		 　27.20
-0.1
-0.37%		26.95
-0.25
-0.92%		27.40
0.45
1.67%		27.40
0
0%		27.36

說明:最高漲幅:5.84%最低跌幅:-7.24% 最高價:36.60最低價:26.20平均價:30.76,灰色底表示週末,漲118天(40.75)元,跌165天(-54.1)元,平盤19天
6%=3,5%=2,4%=1,3%=7,2%=11,1%=56,0%=57,-0%=1,-1%=1,-2%=2,-3%=10,-4%=22,-5%=56,-6%=73,

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 9940 206528 175 7474394 36.60 36.60 36.05 36.15 0.45 0% 36.10 52 36.15 8 17.99
2015-01-06 9940 248196 166 8918806 36.00 36.15 35.80 36.00 0.15 -0.41% 36.00 21 36.15 2 17.91
2015-01-07 9940 96057 85 3460152 36.00 36.10 35.80 36.05 0.05 0.14% 36.05 2 36.10 9 17.94
2015-01-08 9940 162004 99 5857940 36.00 36.30 36.00 36.20 0.15 0.42% 36.20 22 36.30 1 18.01
2015-01-09 9940 123859 81 4492629 36.20 36.40 36.20 36.35 0.15 0.41% 36.35 15 36.40 3 18.08
2015-01-12 9940 160050 102 5795848 36.35 36.35 36.10 36.20 0.15 -0.41% 36.15 8 36.20 7 18.01
2015-01-13 9940 342914 201 12346254 36.20 36.25 35.90 35.90 0.30 -0.83% 35.90 19 35.95 9 17.86
2015-01-14 9940 332372 209 11897920 36.00 36.00 35.60 35.65 0.25 -0.7% 35.60 22 35.65 3 17.74
2015-01-15 9940 621817 388 21862654 35.60 35.60 34.90 34.95 0.70 -1.96% 34.95 4 35.00 2 17.39
2015-01-19 9940 304353 218 10498537 34.55 34.70 34.30 34.30 0.20 -1.86% 34.30 20 34.35 6 17.06
2015-01-20 9940 487428 296 16658994 34.40 34.50 34.00 34.10 0.20 -0.58% 34.10 3 34.15 16 16.97
2015-01-21 9940 262622 196 8999836 34.10 34.90 34.00 34.75 0.65 1.91% 34.70 3 34.75 2 17.29
2015-01-22 9940 265455 194 9246943 34.75 34.95 34.75 34.80 0.05 0.14% 34.75 23 34.85 4 17.31
2015-01-23 9940 208295 180 7209576 34.80 34.85 34.50 34.55 0.25 -0.72% 34.50 14 34.55 10 17.19
2015-01-26 9940 358794 255 12310474 34.65 34.65 34.15 34.20 0.35 -1.01% 34.20 23 34.30 5 17.01
2015-01-27 9940 120475 104 4133153 34.10 34.45 34.10 34.35 0.15 0.44% 34.35 17 34.45 5 17.09
2015-01-28 9940 186664 174 6460614 34.35 34.80 34.35 34.70 0.35 1.02% 34.65 13 34.70 6 17.26
2015-01-30 9940 195709 171 6807015 34.70 35.00 34.50 35.00 0.35 0.86% 35.00 14 35.05 2 17.41
2015-02-02 9940 723430 431 26087627 35.90 36.80 35.65 35.90 0.90 2.57% 35.90 7 35.95 3 17.86
2015-02-03 9940 253622 168 9072452 36.00 36.00 35.55 35.55 0.35 -0.97% 35.55 5 35.65 2 17.69
2015-02-04 9940 248965 131 8857252 35.80 35.80 35.40 35.55 0.00 0% 35.55 23 35.65 10 17.69
2015-02-05 9940 169974 132 6013864 35.45 35.60 35.30 35.30 0.25 -0.7% 35.30 4 35.35 8 17.56
2015-02-06 9940 178346 138 6347593 35.50 35.80 35.10 35.70 0.40 1.13% 35.65 3 35.70 6 17.76
2015-02-09 9940 178674 120 6363953 35.65 35.70 35.30 35.70 0.00 0% 35.70 2 35.75 2 17.76
2015-02-10 9940 320930 211 11474641 35.80 35.85 35.60 35.70 0.00 0% 35.70 21 35.80 1 17.76
2015-02-11 9940 321690 179 11375898 35.30 35.60 35.25 35.30 0.40 -1.12% 35.30 2 35.35 1 17.56
2015-02-12 9940 215715 122 7643108 35.30 35.60 35.30 35.40 0.10 0.28% 35.40 26 35.50 8 17.61
2015-02-13 9940 734771 475 26675862 36.00 36.60 36.00 36.60 1.20 3.39% 36.40 3 36.60 2 18.21
2015-02-24 9940 548501 377 19896636 36.65 37.15 36.00 36.00 0.60 -1.64% 35.95 5 36.00 5 17.91
2015-02-25 9940 382397 250 13640926 36.00 36.05 35.45 35.50 0.50 -1.39% 35.50 23 35.60 9 17.66
2015-02-26 9940 319090 262 11316490 35.55 35.80 35.35 35.80 0.30 0.85% 35.75 10 35.80 3 17.81
2015-03-02 9940 918216 572 32324058 35.80 35.80 35.00 35.10 0.70 -1.96% 35.05 20 35.15 29 17.46
2015-03-03 9940 700694 407 24310812 35.15 35.20 34.50 34.60 0.50 -1.42% 34.60 10 34.75 1 19.77
2015-03-04 9940 712251 384 24676850 34.60 35.15 34.50 34.50 0.10 -0.29% 34.50 116 34.60 29 19.71
2015-03-05 9940 700932 376 24122037 34.50 34.70 34.10 34.35 0.15 -0.43% 34.35 4 34.45 18 19.63
2015-03-06 9940 259741 171 8952530 34.60 34.75 34.35 34.70 0.35 1.02% 34.60 1 34.70 2 19.83
2015-03-09 9940 330366 209 11480660 34.70 34.95 34.60 34.90 0.20 0.58% 34.90 4 34.95 19 19.94
2015-03-10 9940 395802 247 13864852 35.10 35.20 34.90 34.95 0.05 0.14% 34.90 28 34.95 17 19.97
2015-03-11 9940 638102 426 21960174 34.95 34.95 34.25 34.40 0.55 -1.57% 34.40 19 34.50 1 19.66
2015-03-12 9940 227938 182 7842256 34.50 34.60 34.30 34.50 0.10 0.29% 34.45 27 34.50 8 19.71
2015-03-13 9940 166029 127 5741449 34.50 34.75 34.45 34.70 0.20 0.58% 34.55 26 34.75 27 19.83
2015-03-16 9940 183335 140 6337066 34.70 34.80 34.45 34.55 0.15 -0.43% 34.50 1 34.60 12 19.74
2015-03-17 9940 192647 140 6637780 34.45 34.55 34.30 34.50 0.05 -0.14% 34.40 52 34.50 2 19.71
2015-03-18 9940 290698 201 10003898 34.40 34.50 34.35 34.35 0.15 -0.43% 34.35 39 34.45 14 19.63
2015-03-19 9940 254221 209 8744180 34.30 34.55 34.20 34.35 0.00 0% 34.35 76 34.40 2 19.63
2015-03-20 9940 287280 200 9881989 34.35 34.60 34.35 34.40 0.05 0.15% 34.35 19 34.40 28 19.66
2015-03-23 9940 313280 189 10727577 34.40 34.40 34.05 34.30 0.10 -0.29% 34.20 19 34.30 24 19.60
2015-03-24 9940 281974 172 9639351 34.40 34.40 34.05 34.15 0.15 -0.44% 34.15 5 34.20 4 19.51
2015-03-25 9940 401686 203 13678463 34.00 34.10 34.00 34.10 0.05 -0.15% 34.00 118 34.10 11 19.49
2015-03-26 9940 238636 208 8159894 34.20 34.55 34.05 34.05 0.05 -0.15% 34.05 7 34.25 25 19.46
2015-03-27 9940 280220 201 9601943 34.10 34.35 34.10 34.35 0.30 0.88% 34.30 4 34.35 2 19.63
2015-03-30 9940 230528 209 7879196 34.35 34.45 34.10 34.25 0.10 -0.29% 34.20 2 34.25 3 19.57
2015-03-31 9940 221202 177 7573512 34.25 34.40 34.10 34.40 0.15 0.44% 34.30 1 34.40 18 19.66
2015-04-01 9940 328403 236 11212553 34.40 34.45 34.00 34.05 0.35 -1.02% 34.05 2 34.15 3 19.46
2015-04-02 9940 452890 273 15430336 34.05 34.40 34.00 34.00 0.05 -0.15% 34.00 91 34.10 10 19.43
2015-04-07 9940 313963 223 10687425 34.00 34.20 33.95 34.10 0.10 0.29% 34.05 5 34.10 8 19.49
2015-04-08 9940 204981 156 6979841 34.10 34.20 33.90 34.20 0.10 0.29% 34.20 1 34.30 11 19.54
2015-04-09 9940 256399 185 8742742 34.20 34.20 34.00 34.00 0.20 -0.58% 34.00 68 34.15 31 19.43
2015-04-10 9940 247472 199 8463291 34.00 34.30 34.00 34.15 0.15 0.44% 34.15 25 34.25 13 19.51
2015-04-13 9940 275681 185 9456548 34.15 34.50 34.00 34.30 0.15 0.44% 34.30 8 34.40 14 19.60
2015-04-14 9940 267981 197 9157945 34.30 34.30 34.05 34.10 0.20 -0.58% 34.10 28 34.20 4 19.49
2015-04-15 9940 312231 238 10660142 34.10 34.35 33.95 34.10 0.00 0% 34.10 15 34.15 22 19.49
2015-04-16 9940 282886 223 9640852 34.20 34.30 34.00 34.00 0.10 -0.29% 34.00 61 34.10 37 19.43
2015-04-17 9940 358941 286 12230252 34.05 34.35 33.90 34.35 0.35 1.03% 34.15 33 34.35 11 19.63
2015-04-20 9940 173549 129 5931471 34.20 34.30 34.10 34.25 0.10 -0.29% 34.15 6 34.25 16 19.57
2015-04-21 9940 148949 127 5086853 34.20 34.25 34.10 34.10 0.15 -0.44% 34.10 18 34.15 4 19.49
2015-04-22 9940 287085 171 9759490 34.10 34.15 33.90 33.90 0.20 -0.59% 33.90 60 34.00 13 19.37
2015-04-23 9940 382233 292 13013200 34.00 34.45 33.90 34.20 0.30 0.88% 34.20 5 34.30 10 19.54
2015-04-24 9940 653550 456 22611726 34.45 35.00 34.30 34.65 0.45 1.32% 34.65 19 34.70 19 19.80
2015-04-27 9940 678679 539 23840365 34.80 35.40 34.70 35.10 0.45 1.3% 35.10 34 35.15 2 20.06
2015-04-28 9940 329757 285 11573857 35.30 35.30 34.70 35.20 0.10 0.28% 35.15 1 35.20 6 20.11
2015-04-29 9940 510675 391 17819784 34.70 35.20 34.65 34.80 0.40 -1.14% 34.80 3 34.90 2 19.89
2015-04-30 9940 692110 375 24365356 35.10 35.65 34.95 35.35 0.55 1.58% 35.35 12 35.40 1 20.20
2015-05-04 9940 400966 259 13947020 35.10 35.25 34.30 34.45 0.90 -2.55% 34.45 15 34.70 25 19.69
2015-05-05 9940 365434 286 12463406 34.45 34.45 34.00 34.05 0.40 -1.16% 34.05 12 34.10 6 22.85
2015-05-06 9940 577978 410 19508901 34.05 34.05 33.55 33.65 0.40 -1.17% 33.65 8 33.70 2 22.58
2015-05-07 9940 512896 405 17160906 33.60 33.65 33.35 33.50 0.15 -0.45% 33.50 8 33.55 2 22.48
2015-05-08 9940 366872 253 12346783 33.60 33.95 33.50 33.65 0.15 0.45% 33.65 41 33.70 1 22.58
2015-05-11 9940 428012 300 14377201 33.75 34.00 33.30 33.60 0.05 -0.15% 33.60 9 33.75 3 22.55
2015-05-12 9940 410722 264 13762856 33.60 33.80 33.40 33.50 0.10 -0.3% 33.50 1 33.55 2 22.48
2015-05-13 9940 501649 311 16636020 33.50 33.50 33.00 33.10 0.40 -1.19% 33.10 12 33.15 7 22.21
2015-05-14 9940 693954 486 22500544 33.10 33.10 32.05 32.15 0.95 -2.87% 32.10 40 32.20 2 21.58
2015-05-15 9940 987266 629 30901776 32.15 32.15 31.00 31.20 0.95 -2.95% 31.20 31 31.35 3 20.94
2015-05-18 9940 570775 348 17779884 31.20 31.50 31.00 31.50 0.30 0.96% 31.40 21 31.50 13 21.14
2015-05-19 9940 383188 272 12292011 31.55 32.70 31.50 32.30 0.80 2.54% 32.25 2 32.30 6 21.68
2015-05-20 9940 320060 250 10239323 32.15 32.25 31.80 31.90 0.40 -1.24% 31.85 1 31.90 13 21.41
2015-05-21 9940 374700 263 11715100 31.75 31.75 31.05 31.20 0.70 -2.19% 31.20 7 31.30 24 20.94
2015-05-22 9940 205569 167 6429362 31.20 31.45 31.15 31.35 0.15 0.48% 31.30 12 31.35 9 21.04
2015-05-25 9940 597575 404 18239360 31.35 31.35 30.15 30.50 0.85 -2.71% 30.50 46 30.60 3 20.47
2015-05-26 9940 190397 171 5817328 30.50 30.90 30.30 30.85 0.35 1.15% 30.85 5 30.90 35 20.70
2015-05-27 9940 248587 207 7678158 30.85 31.20 30.55 31.20 0.35 1.13% 31.15 1 31.20 34 20.94
2015-05-28 9940 197561 174 6143947 31.00 31.40 30.95 31.20 0.00 0% 31.15 2 31.20 17 20.94
2015-05-29 9940 532096 248 16922972 31.20 32.00 31.15 32.00 0.80 2.56% 31.95 100 32.00 40 21.48
2015-06-01 9940 345451 203 11041024 32.30 32.30 31.60 31.60 0.40 -1.25% 31.60 17 31.75 27 21.21
2015-06-02 9940 252215 214 7914554 31.40 31.50 31.25 31.45 0.15 -0.47% 31.25 29 31.45 20 21.11
2015-06-03 9940 338146 288 10639455 31.45 31.80 31.15 31.25 0.20 -0.64% 31.20 1 31.25 2 20.97
2015-06-04 9940 499952 383 15687280 31.55 31.75 31.20 31.20 0.05 -0.16% 31.20 28 31.25 10 20.94
2015-06-05 9940 585993 358 18222726 31.60 31.60 30.85 30.95 0.25 -0.8% 30.90 22 30.95 5 20.77
2015-06-08 9940 483195 326 15051481 30.95 31.50 30.90 31.50 0.55 1.78% 31.45 1 31.50 20 21.14
2015-06-09 9940 526456 290 16511764 31.50 31.70 31.20 31.20 0.30 -0.95% 31.20 20 31.25 2 20.94
2015-06-10 9940 430827 306 13427190 31.20 31.40 31.00 31.15 0.05 -0.16% 31.10 11 31.15 33 20.91
2015-06-11 9940 777486 510 23663286 31.15 31.15 30.00 30.65 0.50 -1.61% 30.65 13 30.70 2 20.57
2015-06-12 9940 406232 305 12339951 30.30 30.65 30.15 30.65 0.00 0% 30.55 12 30.65 7 20.57
2015-06-15 9940 432749 307 13321271 30.80 31.00 30.65 31.00 0.35 1.14% 31.00 17 31.05 28 20.81
2015-06-16 9940 370554 278 11379057 31.00 31.15 30.55 30.65 0.35 -1.13% 30.65 4 30.70 4 20.57
2015-06-17 9940 865085 588 26164457 30.65 30.65 30.05 30.10 0.55 -1.79% 30.10 25 30.15 1 20.20
2015-06-18 9940 788414 593 22847270 28.30 29.60 28.30 29.55 0.00 -1.83% 29.50 57 29.55 3 19.83
2015-06-22 9940 372805 232 11035571 29.80 29.85 29.30 29.75 0.20 0.68% 29.70 2 29.75 12 19.97
2015-06-23 9940 223492 166 6615006 29.70 29.70 29.45 29.65 0.10 -0.34% 29.60 6 29.65 4 19.90
2015-06-24 9940 365020 291 10637329 29.60 29.60 28.80 29.00 0.65 -2.19% 28.95 12 29.00 37 19.46
2015-06-25 9940 638193 458 18178722 29.00 29.00 28.00 28.40 0.60 -2.07% 28.35 5 28.40 7 19.06
2015-06-26 9940 861960 599 23914515 28.10 28.45 27.40 27.70 0.70 -2.46% 27.65 6 27.70 2 18.59
2015-06-29 9940 959283 547 25963305 27.70 27.70 26.80 26.90 0.80 -2.89% 26.85 20 26.90 6 18.05
2015-06-30 9940 494982 320 13296801 26.80 27.20 26.70 27.20 0.30 1.12% 27.10 12 27.20 19 18.26
2015-07-01 9940 409113 281 11024214 27.20 27.20 26.70 27.00 0.20 -0.74% 27.00 3 27.10 7 18.12
2015-07-02 9940 381334 258 10326333 27.00 27.25 27.00 27.15 0.15 0.56% 27.15 2 27.20 6 18.22
2015-07-03 9940 557103 417 14805331 27.10 27.10 26.35 26.75 0.40 -1.47% 26.75 2 26.80 12 17.95
2015-07-06 9940 416925 312 11023934 26.70 26.75 26.25 26.40 0.35 -1.31% 26.40 6 26.50 2 17.72
2015-07-07 9940 233501 158 6167174 26.40 26.60 26.30 26.35 0.05 -0.19% 26.35 10 26.40 17 17.68
2015-07-08 9940 521426 285 13633842 26.35 26.40 26.00 26.20 0.15 -0.57% 26.10 20 26.20 13 17.58
2015-07-09 9940 482648 247 12676848 25.85 27.40 25.70 26.40 0.20 0.76% 26.40 5 26.45 33 17.72
2015-07-13 9940 350169 188 9354010 26.40 27.00 26.35 27.00 0.60 2.27% 27.00 1 27.05 37 18.12
2015-07-14 9940 294823 195 7942221 27.20 27.30 26.70 26.70 0.30 -1.11% 26.70 3 26.80 32 17.92
2015-07-15 9940 218024 139 5827456 26.80 27.00 26.45 27.00 0.30 1.12% 26.60 35 27.00 4 18.12
2015-07-16 9940 150975 112 4079905 27.00 27.30 26.85 27.30 0.30 1.11% 27.00 10 27.40 8 18.32
2015-07-17 9940 348379 251 9490487 27.00 27.55 26.70 27.50 0.20 0.73% 27.50 40 27.55 2 18.46
2015-07-20 9940 240583 174 6598324 27.50 27.60 27.05 27.60 0.10 0.36% 27.50 5 27.60 2 18.52
2015-07-21 9940 664332 411 18753721 27.60 28.80 27.60 28.65 1.05 3.8% 28.60 5 28.70 28 19.23
2015-07-22 9940 397487 262 11316270 28.65 28.70 28.00 28.65 0.00 0% 28.60 13 28.65 9 19.23
2015-07-23 9940 567698 341 16471576 28.60 29.25 28.40 29.20 0.55 1.92% 29.20 9 29.25 27 19.60
2015-07-24 9940 430382 288 12487101 29.20 29.20 28.80 29.00 0.20 -0.68% 29.00 14 29.05 10 19.46
2015-07-27 9940 354238 274 10245968 29.00 29.35 28.50 28.80 0.20 -0.69% 28.70 5 28.80 1 19.33
2015-07-28 9940 298931 219 8568154 28.60 28.95 28.35 28.65 0.15 -0.52% 28.65 48 28.80 5 19.23
2015-07-29 9940 284682 237 8209936 28.65 29.00 28.60 28.90 0.25 0.87% 28.90 68 28.95 6 19.40
2015-07-30 9940 250844 240 7289525 29.40 29.40 28.70 28.80 0.10 -0.35% 28.75 2 28.80 1 19.33
2015-07-31 9940 261208 233 7565782 28.80 29.20 28.75 28.80 0.00 0% 28.75 13 29.00 36 19.33
2015-08-03 9940 279392 267 8029715 28.55 29.00 28.20 28.85 0.05 0.17% 28.80 9 28.85 4 19.36
2015-08-04 9940 267953 211 7752023 29.00 29.00 28.80 28.85 0.00 0% 28.85 5 28.90 12 21.37
2015-08-05 9940 419433 336 12248782 29.15 29.50 29.00 29.45 0.60 2.08% 29.45 3 29.50 28 21.81
2015-08-06 9940 240932 216 7064752 29.60 29.60 29.10 29.25 0.20 -0.68% 29.20 25 29.30 2 21.67
2015-08-07 9940 185265 170 5434196 29.20 29.45 29.00 29.40 0.15 0.51% 29.35 10 29.40 4 21.78
2015-08-10 9940 679098 415 20572314 29.45 31.00 29.05 31.00 1.60 5.44% 30.95 2 31.00 18 22.96
2015-08-11 9940 581988 406 17994122 31.30 31.30 30.40 30.60 0.40 -1.29% 30.60 16 30.70 2 22.67
2015-08-12 9940 509185 311 15780707 30.20 31.40 30.20 31.05 0.45 1.47% 31.05 4 31.10 3 23.00
2015-08-13 9940 431640 232 13500593 31.00 31.50 31.00 31.45 0.40 1.29% 31.45 26 31.50 75 23.30
2015-08-14 9940 798497 520 26100354 31.50 33.80 31.50 32.10 0.65 2.07% 32.05 11 32.10 26 23.78
2015-08-17 9940 220156 188 7034797 32.50 32.50 31.70 31.70 0.40 -1.25% 31.70 30 31.75 9 23.48
2015-08-18 9940 315575 258 9745617 31.70 31.70 30.55 30.70 1.00 -3.15% 30.70 1 30.75 1 22.74
2015-08-19 9940 460962 362 13636483 30.70 30.70 29.00 29.10 1.60 -5.21% 29.10 11 29.20 31 21.56
2015-08-20 9940 247806 175 7197412 28.60 29.60 28.55 29.10 0.00 0% 29.20 5 29.35 31 21.56
2015-08-21 9940 348438 302 10104264 29.10 29.50 28.50 29.00 0.10 -0.34% 28.80 9 29.00 19 21.48
2015-08-24 9940 702976 531 19005306 28.60 28.60 26.20 26.90 2.10 -7.24% 26.90 7 26.95 5 19.93
2015-08-25 9940 411563 296 11151544 26.40 27.70 26.35 27.55 0.65 2.42% 27.50 2 27.60 1 20.41
2015-08-26 9940 163409 150 4461150 27.50 27.55 27.00 27.55 0.00 0% 27.50 7 27.55 1 20.41
2015-08-27 9940 328671 254 9117765 27.55 28.30 27.55 27.75 0.20 0.73% 27.75 25 27.85 1 20.56
2015-08-28 9940 287563 200 7942681 27.95 27.95 27.30 27.40 0.35 -1.26% 27.40 13 27.55 8 20.30
2015-08-31 9940 263988 195 7336402 27.60 29.00 27.40 29.00 1.60 5.84% 28.20 31 29.00 21 21.48
2015-09-01 9940 230181 182 6436501 28.80 28.80 27.75 27.85 1.15 -3.97% 27.85 1 27.90 1 20.63
2015-09-02 9940 229524 164 6469996 27.50 28.60 27.50 28.25 0.40 1.44% 28.25 1 28.40 2 20.93
2015-09-03 9940 94997 100 2670204 28.25 28.35 27.80 28.10 0.15 -0.53% 28.20 3 28.25 3 20.81
2015-09-04 9940 130062 104 3626578 28.10 28.50 27.70 27.70 0.40 -1.42% 27.70 3 27.80 2 20.52
2015-09-07 9940 74437 47 2057425 27.70 27.75 27.45 27.60 0.10 -0.36% 27.60 2 27.65 2 20.44
2015-09-08 9940 162393 144 4554753 27.60 28.50 27.60 28.40 0.80 2.9% 28.40 38 28.45 1 21.04
2015-09-09 9940 253799 156 7265276 28.80 28.85 28.40 28.50 0.10 0.35% 28.50 22 28.70 14 21.11
2015-09-10 9940 322249 223 9344101 28.50 29.30 28.50 29.30 0.80 2.81% 29.15 30 29.30 9 21.70
2015-09-11 9940 123357 103 3547112 29.00 29.00 28.60 28.80 0.50 -1.71% 28.80 1 28.85 1 21.33
2015-09-14 9940 118011 112 3362557 29.00 29.00 28.25 28.55 0.25 -0.87% 28.45 30 28.65 33 21.15
2015-09-15 9940 78530 95 2238898 28.55 28.65 28.30 28.65 0.10 0.35% 28.45 30 28.65 29 21.22
2015-09-16 9940 63476 61 1817503 28.70 28.70 28.55 28.60 0.05 -0.17% 28.60 4 28.65 8 21.19
2015-09-17 9940 121663 102 3508677 28.60 28.95 28.60 28.90 0.30 1.05% 28.85 3 28.90 44 21.41
2015-09-18 9940 93667 82 2688821 28.50 28.95 28.50 28.85 0.05 -0.17% 28.80 20 28.90 31 21.37
2015-09-21 9940 158917 138 4509983 29.05 29.05 28.15 28.40 0.45 -1.56% 28.35 3 28.40 9 21.04
2015-09-22 9940 141081 93 3982949 28.30 28.45 28.05 28.25 0.15 -0.53% 28.10 6 28.25 11 20.93
2015-09-23 9940 128132 102 3594882 28.25 28.40 27.85 27.90 0.35 -1.24% 27.90 1 28.00 6 20.67
2015-09-24 9940 81813 88 2280797 27.90 28.20 27.80 27.80 0.10 -0.36% 27.80 5 27.95 1 20.59
2015-09-25 9940 64591 60 1795678 27.55 28.00 27.55 28.00 0.20 0.72% 27.75 35 28.00 15 20.74
2015-09-30 9940 141622 89 3932766 27.50 27.95 27.50 27.85 0.15 -0.54% 27.80 3 27.85 3 20.63
2015-10-01 9940 147453 123 4105434 27.85 28.20 27.60 27.80 0.05 -0.18% 27.80 5 27.90 1 20.59
2015-10-02 9940 74597 66 2070522 27.90 27.90 27.60 27.75 0.05 -0.18% 27.75 6 27.80 39 20.56
2015-10-05 9940 83610 84 2333180 27.90 28.00 27.85 27.90 0.15 0.54% 27.85 7 27.90 98 20.67
2015-10-06 9940 111403 107 3117303 28.20 28.20 27.85 27.90 0.00 0% 27.90 1 27.95 11 20.67
2015-10-07 9940 76232 71 2143550 28.00 28.25 28.00 28.20 0.30 1.08% 28.00 16 28.20 4 20.89
2015-10-08 9940 172295 131 4894012 28.30 28.60 28.25 28.55 0.35 1.24% 28.45 2 28.55 29 21.15
2015-10-12 9940 280006 204 8019769 28.55 28.85 28.45 28.70 0.15 0.53% 28.55 31 28.75 30 21.26
2015-10-13 9940 197966 156 5711407 28.80 28.95 28.70 28.95 0.25 0.87% 28.90 1 28.95 11 21.44
2015-10-14 9940 63075 66 1812048 28.95 28.95 28.60 28.75 0.20 -0.69% 28.65 2 28.75 33 21.30
2015-10-15 9940 103296 98 2967115 28.95 28.95 28.60 28.70 0.05 -0.17% 28.60 6 28.70 8 21.26
2015-10-16 9940 94119 86 2692443 28.70 28.85 28.55 28.55 0.15 -0.52% 28.55 20 28.70 10 21.15
2015-10-19 9940 209150 144 5939911 28.60 28.75 28.15 28.30 0.25 -0.88% 28.20 5 28.30 28 20.96
2015-10-20 9940 193116 162 5449773 28.30 28.30 28.15 28.30 0.00 0% 28.25 1 28.30 3 20.96
2015-10-21 9940 148611 141 4223861 28.20 28.60 28.20 28.55 0.25 0.88% 28.25 46 28.55 5 21.15
2015-10-22 9940 190299 123 5464672 28.55 28.80 28.55 28.75 0.20 0.7% 28.70 1 28.75 38 21.30
2015-10-23 9940 102130 104 2917599 28.75 28.80 28.40 28.50 0.25 -0.87% 28.45 6 28.50 11 21.11
2015-10-26 9940 130144 108 3699800 28.70 28.75 28.25 28.35 0.15 -0.53% 28.35 1 28.40 60 21.00
2015-10-27 9940 162078 132 4592699 28.35 28.60 28.15 28.25 0.10 -0.35% 28.20 17 28.30 30 20.93
2015-10-28 9940 137239 106 3886197 28.25 28.60 28.20 28.20 0.05 -0.18% 28.20 1 28.25 1 20.89
2015-10-29 9940 189500 124 5368517 28.80 28.80 28.15 28.15 0.05 -0.18% 28.10 8 28.15 1 20.85
2015-10-30 9940 233551 154 6635991 28.20 28.60 28.20 28.40 0.25 0.89% 28.40 4 28.50 12 21.52
2015-11-02 9940 197191 109 5604667 28.40 28.55 28.30 28.45 0.05 0.18% 28.40 54 28.50 13 21.55
2015-11-03 9940 206125 137 5866108 28.45 28.60 28.20 28.60 0.15 0.53% 28.50 4 28.60 20 21.67
2015-11-04 9940 345810 274 9999110 28.60 29.10 28.60 29.00 0.40 1.4% 28.90 44 29.00 22 21.97
2015-11-05 9940 316723 199 9250952 29.00 29.35 29.00 29.25 0.25 0.86% 29.20 43 29.25 12 22.16
2015-11-06 9940 224655 163 6473272 29.45 29.55 28.60 28.90 0.35 -1.2% 28.80 3 28.90 2 21.89
2015-11-09 9940 211321 150 6150209 28.70 29.30 28.70 29.10 0.20 0.69% 29.00 3 29.10 3 22.05
2015-11-10 9940 243522 152 7093058 29.05 29.30 29.00 29.00 0.10 -0.34% 29.00 17 29.20 2 21.97
2015-11-11 9940 236250 162 6739511 28.80 29.00 28.25 28.25 0.75 -2.59% 28.25 34 28.40 1 21.40
2015-11-12 9940 230517 132 6488255 28.25 28.40 27.90 28.25 0.00 0% 28.25 6 28.30 3 21.40
2015-11-13 9940 275014 126 7710945 28.25 28.25 27.85 28.05 0.20 -0.71% 28.05 43 28.15 4 21.25
2015-11-16 9940 186816 131 5204233 28.00 28.10 27.65 27.90 0.15 -0.53% 27.90 53 28.00 7 21.14
2015-11-17 9940 137466 99 3851612 27.70 28.25 27.70 28.05 0.15 0.54% 28.05 2 28.10 1 21.25
2015-11-18 9940 167826 118 4687206 27.90 28.20 27.80 28.00 0.05 -0.18% 28.00 4 28.05 1 21.21
2015-11-19 9940 182524 175 5115644 27.90 28.25 27.90 28.25 0.25 0.89% 28.25 15 28.30 9 21.40
2015-11-20 9940 146835 85 4119550 28.25 28.35 27.95 28.00 0.25 -0.88% 28.00 24 28.05 8 21.21
2015-11-23 9940 120155 85 3358090 28.20 28.20 27.85 27.95 0.05 -0.18% 27.90 15 27.95 7 21.17
2015-11-24 9940 117242 76 3184865 27.30 27.35 27.05 28.00 0.20 0.18% 27.05 4 27.30 9 20.49
2015-11-25 9940 161973 133 4501086 28.00 28.00 27.70 27.80 0.20 -0.71% 27.75 36 27.80 9 21.06
2015-11-26 9940 144669 105 4050860 27.70 28.20 27.70 28.20 0.40 1.44% 28.10 2 28.20 9 21.36
2015-11-27 9940 223999 126 6239267 28.20 28.20 27.70 28.00 0.20 -0.71% 27.95 9 28.00 5 21.21
2015-11-30 9940 300703 180 8333784 27.85 28.05 27.55 28.05 0.05 0.18% 27.75 4 28.10 13 21.25
2015-12-01 9940 116725 71 3258293 28.05 28.05 27.80 27.85 0.20 -0.71% 27.85 18 27.95 4 21.10
2015-12-02 9940 168774 109 4709588 27.85 28.00 27.80 27.85 0.00 0% 27.85 11 27.95 2 21.10
2015-12-03 9940 168895 85 4696467 28.00 28.00 27.70 27.80 0.05 -0.18% 27.75 5 27.80 8 21.06
2015-12-04 9940 339460 139 9411013 27.80 27.90 27.60 27.70 0.10 -0.36% 27.65 1 27.80 2 20.98
2015-12-07 9940 91034 100 2530240 27.70 27.95 27.70 27.75 0.05 0.18% 27.75 1 27.80 36 21.02
2015-12-08 9940 173101 97 4790445 27.70 27.75 27.60 27.65 0.10 -0.36% 27.65 45 27.70 8 20.95
2015-12-09 9940 250243 155 6905804 27.65 27.70 27.45 27.50 0.15 -0.54% 27.50 56 27.65 1 20.83
2015-12-10 9940 168368 116 4645365 27.50 27.70 27.50 27.60 0.10 0.36% 27.55 12 27.60 3 20.91
2015-12-11 9940 161127 107 4416628 27.60 27.60 27.30 27.30 0.30 -1.09% 27.25 3 27.35 1 20.68
2015-12-14 9940 83254 72 2263670 27.00 27.40 27.00 27.15 0.15 -0.55% 27.15 8 27.20 15 20.57
2015-12-15 9940 88471 96 2396675 27.10 27.15 27.05 27.05 0.10 -0.37% 27.05 8 27.15 4 20.49
2015-12-16 9940 92958 92 2516700 27.10 27.20 27.00 27.15 0.10 0.37% 27.05 6 27.15 3 20.57
2015-12-17 9940 148771 132 4037405 27.15 27.35 27.00 27.25 0.10 0.37% 27.20 40 27.35 6 20.64
2015-12-18 9940 117242 76 3184865 27.30 27.35 27.05 27.05 0.20 -0.73% 27.05 4 27.30 9 20.49
2015-12-21 9940 59145 60 1602026 27.05 27.15 27.05 27.15 0.10 0.37% 27.15 2 27.20 5 20.57
2015-12-22 9940 72200 58 1954260 27.15 27.15 27.05 27.05 0.10 -0.37% 27.05 41 27.15 3 20.49
2015-12-23 9940 283912 152 7664261 27.05 27.10 26.90 27.00 0.05 -0.18% 27.00 44 27.10 2 20.45
2015-12-24 9940 151591 102 4113851 27.05 27.30 26.95 27.25 0.25 0.93% 27.20 11 27.25 2 20.64
2015-12-25 9940 74848 45 2043674 27.30 27.35 27.20 27.30 0.05 0.18% 27.25 1 27.30 2 20.68
2015-12-28 9940 132932 101 3612781 27.30 27.35 27.10 27.20 0.10 -0.37% 27.10 14 27.20 27 20.61
2015-12-29 9940 158557 111 4284562 27.10 27.10 26.90 26.95 0.25 -0.92% 26.95 2 27.00 19 20.42
2015-12-30 9940 190548 141 5201261 27.40 27.50 27.10 27.40 0.45 1.67% 27.25 34 27.50 16 20.76
2015-12-31 9940 74988 54 2040965 27.40 27.45 27.15 27.40 0.00 0% 27.15 2 27.40 6 20.76