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　　　27.00
0
0%		27.10
0.1
0.37%		27.00
-0.1
-0.37%		26.80
-0.2
-0.74%		27.00
0.2
0.75%		 　26.80
-0.2
-0.74%		26.70
-0.1
-0.37%		26.70
0
0%		26.35
-0.35
-1.31%		26.20
-0.15
-0.57%		 　26.40
0.2
0.76%		26.60
0.2
0.76%		26.75
0.15
0.56%		26.40
-0.35
-1.31%		25.85
-0.55
-2.08%		 　25.95
0.1
0.39%		25.95
0
0%		25.90
-0.05
-0.19%		25.80
-0.1
-0.39%		26.00
0.2
0.78%		26.05
0.05
0.19%		 26.43
2 月　26.25
0.2
0.77%		26.10
-0.15
-0.57%		 　　　　　　　　　　26.50
0.4
1.53%		27.00
0.5
1.89%		26.80
-0.2
-0.74%		26.80
0
0%		26.65
-0.15
-0.56%		 　26.55
-0.1
-0.38%		26.40
-0.15
-0.56%		26.50
0.1
0.38%		26.25
-0.25
-0.94%		26.20
-0.05
-0.19%		 26.46
3 月26.35
0.15
0.57%		26.60
0.25
0.95%		26.75
0.15
0.56%		28.00
1.25
4.67%		 　27.50
-0.5
-1.79%		27.70
0.2
0.73%		27.70
0
0%		28.40
0.7
2.53%		28.30
-0.1
-0.35%		 　28.30
0
0%		27.85
-0.45
-1.59%		27.30
-0.55
-1.97%		27.45
0.15
0.55%		27.75
0.3
1.09%		 　27.65
-0.1
-0.36%		27.40
-0.25
-0.9%		26.90
-0.5
-1.82%		26.90
0
0%		28.20
1.3
4.83%		 　27.70
-0.5
-1.77%		27.40
-0.3
-1.08%		27.50
0.1
0.36%		27.45
-0.05
-0.18%		27.56
4 月27.60
0.15
0.55%		 　　　27.90
0.3
1.09%		27.75
-0.15
-0.54%		27.65
-0.1
-0.36%		 　27.95
0.3
1.08%		27.60
-0.35
-1.25%		27.50
-0.1
-0.36%		27.60
0.1
0.36%		27.85
0.25
0.91%		 　27.75
-0.1
-0.36%		28.00
0.25
0.9%		27.90
-0.1
-0.36%		27.95
0.05
0.18%		27.85
-0.1
-0.36%		 　27.65
-0.2
-0.72%		27.60
-0.05
-0.18%		27.65
0.05
0.18%		27.40
-0.25
-0.9%		26.90
-0.5
-1.82%		 27.65
5 月　　26.95
0.05
0.19%		26.60
-0.35
-1.3%		26.50
-0.1
-0.38%		26.70
0.2
0.75%		 　26.70
0
0%		26.95
0.25
0.94%		27.00
0.05
0.19%		26.65
-0.35
-1.3%		26.45
-0.2
-0.75%		 　26.30
-0.15
-0.57%		26.90
0.6
2.28%		26.50
-0.4
-1.49%		26.50
0
0%		26.90
0.4
1.51%		 　26.95
0.05
0.19%		26.75
-0.2
-0.74%		26.85
0.1
0.37%		26.70
-0.15
-0.56%		26.65
-0.05
-0.19%		 　26.70
0.05
0.19%		26.50
-0.2
-0.75%		26.69
6 月27.25
0.75
2.83%		27.55
0.3
1.1%		27.25
-0.3
-1.09%		27.30
0.05
0.18%		 27.45
0.15
0.55%		27.95
0.5
1.82%		27.95
0
0%		 　　　27.80
-0.15
-0.54%		28.00
0.2
0.72%		28.20
0.2
0.71%		27.60
-0.6
-2.13%		27.55
-0.05
-0.18%		 　27.95
0.4
1.45%		28.05
0.1
0.36%		29.00
0.95
3.39%		29.40
0.4
1.38%		28.75
-0.65
-2.21%		 　29.70
0.95
3.3%		29.35
-0.35
-1.18%		29.35
0
0%		29.05
-0.3
-1.02%		 28.26
7 月29.30
0.25
0.86%		 　28.95
-0.35
-1.19%		 28.95
0
0%		28.80
-0.15
-0.52%		 　　29.15
0.35
1.22%		29.10
-0.05
-0.17%		30.60
1.5
5.15%		30.80
0.2
0.65%		30.15
-0.65
-2.11%		 　29.50
-0.65
-2.16%		29.00
-0.5
-1.69%		28.95
-0.05
-0.17%		29.05
0.1
0.35%		28.90
-0.15
-0.52%		 　29.05
0.15
0.52%		28.95
-0.1
-0.34%		28.95
0
0%		28.85
-0.1
-0.35%		28.55
-0.3
-1.04%		 29.16
8 月28.45
-0.1
-0.35%		28.20
-0.25
-0.88%		28.05
-0.15
-0.53%		28.05
0
0%		28.15
0.1
0.36%		 　29.00
0.85
3.02%		28.80
-0.2
-0.69%		28.50
-0.3
-1.04%		28.65
0.15
0.53%		28.80
0.15
0.52%		 　28.60
-0.2
-0.69%		28.45
-0.15
-0.52%		28.95
0.5
1.76%		28.60
-0.35
-1.21%		28.60
0
0%		 　28.45
-0.15
-0.52%		28.50
0.05
0.18%		28.30
-0.2
-0.7%		28.40
0.1
0.35%		28.25
-0.15
-0.53%		 　28.20
-0.05
-0.18%		28.15
-0.05
-0.18%		28.30
0.15
0.53%		28.47
9 月28.00
-0.3
-1.06%		27.95
-0.05
-0.18%		 　28.25
0.3
1.07%		28.05
-0.2
-0.71%		28.20
0.15
0.53%		28.30
0.1
0.35%		28.65
0.35
1.24%		28.60
-0.05
-0.17%		 28.35
-0.25
-0.87%		28.30
-0.05
-0.18%		28.10
-0.2
-0.71%		 　　　28.20
0.1
0.36%		28.20
0
0%		29.00
0.8
2.84%		28.50
-0.5
-1.72%		28.40
-0.1
-0.35%		 　28.30
-0.1
-0.35%		 　28.45
0.15
0.53%		28.45
0
0%		 28.33
10 月　　28.55
0.1
0.35%		28.90
0.35
1.23%		28.85
-0.05
-0.17%		29.00
0.15
0.52%		29.00
0
0%		 　　29.00
0
0%		29.05
0.05
0.17%		29.35
0.3
1.03%		29.05
-0.3
-1.02%		 　29.05
0
0%		29.50
0.45
1.55%		29.35
-0.15
-0.51%		29.20
-0.15
-0.51%		29.10
-0.1
-0.34%		 　29.05
-0.05
-0.17%		28.95
-0.1
-0.34%		29.10
0.15
0.52%		29.05
-0.05
-0.17%		29.00
-0.05
-0.17%		 28.90
-0.1
-0.34%		29.04
11 月29.00
0.1
0.35%		28.90
-0.1
-0.34%		28.80
-0.1
-0.35%		28.80
0
0%		 　29.00
0.2
0.69%		29.10
0.1
0.34%		29.00
-0.1
-0.34%		29.05
0.05
0.17%		29.05
0
0%		 　29.00
-0.05
-0.17%		29.20
0.2
0.69%		29.40
0.2
0.68%		29.35
-0.05
-0.17%		30.30
0.95
3.24%		 　31.20
0.9
2.97%		31.55
0.35
1.12%		31.05
-0.5
-1.58%		31.10
0.05
0.16%		31.10
0
0%		 　31.20
0.1
0.32%		31.80
0.6
1.92%		31.95
0.15
0.47%		 30.06
12 月32.20
0.25
0.78%		32.30
0.1
0.31%		 　33.45
1.15
3.56%		33.25
-0.2
-0.6%		32.75
-0.5
-1.5%		33.00
0.25
0.76%		33.25
0.25
0.76%		 　32.45
-0.8
-2.41%		32.35
-0.1
-0.31%		32.30
-0.05
-0.15%		32.95
0.65
2.01%		32.95
0
0%		 　32.60
-0.35
-1.06%		32.45
-0.15
-0.46%		32.45
0
0%		31.80
-0.65
-2%		31.65
-0.15
-0.47%		 　31.45
-0.2
-0.63%		31.35
-0.1
-0.32%		31.90
0.55
1.75%		31.60
-0.3
-0.94%		32.15
0.55
1.74%		　32.41

說明:最高漲幅:5.15%最低跌幅:-2.41% 最高價:33.45最低價:25.80平均價:28.44,灰色底表示週末,漲131天(39.7)元,跌142天(-31.35)元,平盤30天
5%=3,4%=2,3%=11,2%=12,1%=65,0%=68,-0%=21,-1%=58,-2%=63,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2016-01-04 9940 137633 86 3739268 27.40 27.45 27.00 27.00 0.40 0% 27.00 42 27.10 9 20.45
2016-01-05 9940 134867 97 3643982 27.05 27.20 26.95 27.10 0.10 0.37% 26.95 3 27.15 1 20.53
2016-01-06 9940 226163 157 6058301 26.95 27.00 26.50 27.00 0.10 -0.37% 26.80 6 27.00 16 20.45
2016-01-07 9940 171985 130 4579940 26.90 26.90 26.50 26.80 0.20 -0.74% 26.70 4 26.80 5 20.30
2016-01-08 9940 221858 152 5989097 26.80 27.10 26.80 27.00 0.20 0.75% 27.00 11 27.05 2 20.45
2016-01-11 9940 282049 141 7563311 26.90 27.00 26.50 26.80 0.20 -0.74% 26.80 6 26.95 45 20.30
2016-01-12 9940 209284 88 5621678 26.90 27.00 26.70 26.70 0.10 -0.37% 26.70 12 26.80 3 20.23
2016-01-13 9940 111410 83 2976544 26.70 26.95 26.65 26.70 0.00 0% 26.70 5 26.75 5 20.23
2016-01-14 9940 194675 116 5157067 26.70 26.70 26.35 26.35 0.35 -1.31% 26.35 25 26.40 1 19.96
2016-01-15 9940 193463 112 5101868 26.50 26.60 26.20 26.20 0.15 -0.57% 26.20 45 26.25 3 19.85
2016-01-18 9940 158939 105 4180077 26.20 26.40 26.20 26.40 0.20 0.76% 26.35 10 26.40 5 20.00
2016-01-19 9940 220339 114 5893390 26.40 27.20 26.40 26.60 0.20 0.76% 26.90 28 26.95 1 20.15
2016-01-20 9940 172399 119 4626739 27.30 27.30 26.50 26.75 0.15 0.56% 26.75 49 26.85 7 20.27
2016-01-21 9940 212803 119 5655198 26.75 26.75 26.35 26.40 0.35 -1.31% 26.35 7 26.40 5 20.00
2016-01-22 9940 384898 166 10025152 26.40 26.45 25.85 25.85 0.55 -2.08% 25.85 5 26.05 1 19.58
2016-01-25 9940 186139 105 4839914 25.90 26.30 25.85 25.95 0.10 0.39% 25.95 11 26.05 29 19.66
2016-01-26 9940 60244 60 1563098 26.00 26.00 25.90 25.95 0.00 0% 25.95 6 26.00 16 19.66
2016-01-27 9940 141508 90 3651350 25.95 25.95 25.70 25.90 0.05 -0.19% 25.80 1 25.90 32 19.62
2016-01-28 9940 155954 101 4034309 25.90 25.95 25.70 25.80 0.10 -0.39% 25.75 2 25.80 29 19.55
2016-01-29 9940 176791 127 4569001 25.70 26.10 25.70 26.00 0.20 0.78% 25.90 34 26.00 8 19.70
2016-01-30 9940 144233 80 3754715 26.00 26.15 26.00 26.05 0.05 0.19% 26.00 5 26.05 10 19.73
2016-02-02 9940 120672 75 3160803 26.05 26.30 26.05 26.25 0.15 0.77% 26.20 7 26.25 7 19.89
2016-02-03 9940 60138 55 1569195 26.10 26.20 26.05 26.10 0.15 -0.57% 26.00 22 26.10 16 19.77
2016-02-15 9940 179114 120 4730260 26.10 26.75 25.95 26.50 0.40 1.53% 26.40 5 26.55 29 20.08
2016-02-16 9940 245675 157 6581517 26.70 27.00 26.30 27.00 0.50 1.89% 26.90 13 27.00 56 20.45
2016-02-17 9940 188684 137 5065420 27.00 27.00 26.60 26.80 0.20 -0.74% 26.65 30 26.80 32 20.30
2016-02-18 9940 129796 75 3479858 26.80 27.00 26.60 26.80 0.00 0% 26.70 2 26.80 60 20.30
2016-02-19 9940 116030 82 3081354 26.80 26.80 26.45 26.65 0.15 -0.56% 26.50 6 26.65 29 20.19
2016-02-22 9940 94760 80 2515572 26.65 26.65 26.45 26.55 0.10 -0.38% 26.55 1 26.60 7 20.11
2016-02-23 9940 148784 106 3932873 26.55 26.55 26.30 26.40 0.15 -0.56% 26.35 8 26.40 4 20.00
2016-02-24 9940 129216 88 3407525 26.50 26.55 26.30 26.50 0.10 0.38% 26.40 3 26.50 34 20.08
2016-02-25 9940 168866 117 4447678 26.50 26.50 26.25 26.25 0.25 -0.94% 26.25 33 26.40 39 19.89
2016-02-26 9940 194445 135 5107126 26.25 26.50 26.20 26.20 0.05 -0.19% 26.20 7 26.30 3 19.85
2016-03-01 9940 281654 181 7426642 26.20 26.55 26.20 26.35 0.15 0.57% 26.30 7 26.40 10 19.96
2016-03-02 9940 211531 160 5605719 26.50 26.60 26.40 26.60 0.25 0.95% 26.50 3 26.60 19 20.15
2016-03-03 9940 243347 155 6485912 26.60 26.75 26.55 26.75 0.15 0.56% 26.70 4 26.75 6 20.27
2016-03-04 9940 752157 433 20928896 26.85 28.30 26.85 28.00 1.25 4.67% 27.90 6 28.00 11 21.21
2016-03-07 9940 462179 253 12803268 28.10 28.15 27.40 27.50 0.50 -1.79% 27.45 20 27.50 10 30.90
2016-03-08 9940 273186 158 7545393 27.50 28.00 27.45 27.70 0.20 0.73% 27.70 3 27.75 7 31.12
2016-03-09 9940 388390 199 10737946 27.70 27.75 27.50 27.70 0.00 0% 27.70 2 27.75 14 31.12
2016-03-10 9940 502869 301 14188687 27.70 28.55 27.70 28.40 0.70 2.53% 28.40 4 28.45 11 31.91
2016-03-11 9940 260675 171 7349028 28.40 28.45 28.00 28.30 0.10 -0.35% 28.25 32 28.40 17 31.80
2016-03-14 9940 295607 163 8334393 28.35 28.35 28.10 28.30 0.00 0% 28.20 1 28.30 22 31.80
2016-03-15 9940 288901 185 8043079 28.20 28.20 27.65 27.85 0.45 -1.59% 27.85 46 27.90 5 31.29
2016-03-16 9940 364583 245 10004542 27.80 27.80 27.30 27.30 0.55 -1.97% 27.30 14 27.40 3 30.67
2016-03-17 9940 451002 200 12377601 27.80 27.80 27.15 27.45 0.15 0.55% 27.25 3 27.45 5 30.84
2016-03-18 9940 185628 151 5081316 27.45 27.75 27.15 27.75 0.30 1.09% 27.75 6 27.80 18 31.18
2016-03-21 9940 238456 141 6574726 27.75 27.80 27.40 27.65 0.10 -0.36% 27.60 3 27.65 1 31.07
2016-03-22 9940 160488 108 4414615 27.80 27.80 27.35 27.40 0.25 -0.9% 27.35 5 27.40 1 30.79
2016-03-23 9940 264347 155 7141987 27.35 27.35 26.80 26.90 0.50 -1.82% 26.90 27 26.95 3 30.22
2016-03-24 9940 168545 136 4525256 27.00 27.05 26.75 26.90 0.00 0% 26.80 19 26.90 3 30.22
2016-03-25 9940 827059 507 23483740 27.80 29.00 27.80 28.20 1.30 4.83% 28.20 4 28.30 4 31.69
2016-03-28 9940 217618 167 6056111 28.20 28.20 27.60 27.70 0.50 -1.77% 27.60 13 27.70 4 31.12
2016-03-29 9940 164918 127 4531500 27.70 27.70 27.40 27.40 0.30 -1.08% 27.40 9 27.55 8 30.79
2016-03-30 9940 136389 94 3741998 27.30 27.60 27.25 27.50 0.10 0.36% 27.35 7 27.50 1 30.90
2016-03-31 9940 65599 68 1798569 27.50 27.60 27.30 27.45 0.05 -0.18% 27.35 4 27.45 23 30.84
2016-04-01 9940 174970 102 4800317 27.50 27.65 27.25 27.60 0.15 0.55% 27.50 3 27.60 5 31.01
2016-04-06 9940 221356 162 6135674 27.60 27.95 27.55 27.90 0.30 1.09% 27.80 9 27.90 8 31.35
2016-04-07 9940 146694 100 4069035 27.95 27.95 27.60 27.75 0.15 -0.54% 27.65 6 27.75 6 31.18
2016-04-08 9940 220260 145 6133397 27.90 28.00 27.65 27.65 0.10 -0.36% 27.65 11 27.80 4 31.07
2016-04-11 9940 229697 122 6399301 27.65 28.05 27.60 27.95 0.30 1.08% 27.95 5 28.00 20 31.40
2016-04-12 9940 408947 220 11387779 27.95 28.10 27.50 27.60 0.35 -1.25% 27.55 13 27.65 5 31.01
2016-04-13 9940 223865 112 6173777 27.95 27.95 27.50 27.50 0.10 -0.36% 27.50 14 27.55 1 30.90
2016-04-14 9940 87658 72 2420459 27.90 27.90 27.55 27.60 0.10 0.36% 27.55 19 27.60 12 31.01
2016-04-15 9940 213892 173 5918310 27.50 27.95 27.45 27.85 0.25 0.91% 27.75 7 27.85 6 31.29
2016-04-18 9940 99403 76 2752152 27.65 27.95 27.55 27.75 0.10 -0.36% 27.75 2 27.80 11 31.18
2016-04-19 9940 450925 252 12670000 27.80 28.35 27.80 28.00 0.25 0.9% 28.00 11 28.05 4 31.46
2016-04-20 9940 143899 117 4012876 28.00 28.15 27.70 27.90 0.10 -0.36% 27.90 2 27.95 4 31.35
2016-04-21 9940 70787 60 1970890 27.90 27.95 27.65 27.95 0.05 0.18% 27.85 1 27.95 5 31.40
2016-04-22 9940 118616 59 3310752 27.85 28.00 27.85 27.85 0.10 -0.36% 27.85 22 27.95 7 31.29
2016-04-25 9940 61822 51 1713363 27.85 27.85 27.65 27.65 0.20 -0.72% 27.65 8 27.75 5 31.07
2016-04-26 9940 164296 109 4529993 27.65 27.70 27.50 27.60 0.05 -0.18% 27.55 3 27.70 11 31.01
2016-04-27 9940 163545 126 4496707 27.50 27.65 27.40 27.65 0.05 0.18% 27.45 13 27.65 2 31.07
2016-04-28 9940 112975 84 3102112 27.65 27.65 27.35 27.40 0.25 -0.9% 27.35 7 27.40 4 30.79
2016-04-29 9940 263336 169 7123482 27.40 27.40 26.85 26.90 0.50 -1.82% 26.90 16 27.00 13 30.22
2016-05-03 9940 274434 156 7373997 26.90 27.10 26.75 26.95 0.05 0.19% 26.85 14 26.95 15 40.83
2016-05-04 9940 215044 154 5720366 26.80 26.80 26.45 26.60 0.35 -1.3% 26.60 3 26.65 8 40.30
2016-05-05 9940 248078 117 6593817 26.55 26.70 26.50 26.50 0.10 -0.38% 26.50 32 26.65 7 40.15
2016-05-06 9940 180904 96 4794304 26.55 26.70 26.30 26.70 0.20 0.75% 26.65 1 26.75 5 40.45
2016-05-09 9940 202442 117 5400444 26.70 26.85 26.50 26.70 0.00 0% 26.65 17 26.70 2 40.45
2016-05-10 9940 215259 123 5811549 26.70 27.20 26.70 26.95 0.25 0.94% 26.95 4 27.15 4 40.83
2016-05-11 9940 106844 68 2881916 27.00 27.10 26.90 27.00 0.05 0.19% 26.90 4 27.00 12 40.91
2016-05-12 9940 92852 60 2474954 27.00 27.00 26.60 26.65 0.35 -1.3% 26.55 17 26.70 6 40.38
2016-05-13 9940 133994 84 3530137 26.55 26.55 26.25 26.45 0.20 -0.75% 26.40 7 26.50 15 40.08
2016-05-16 9940 106650 78 2791688 26.45 26.45 26.00 26.30 0.15 -0.57% 26.30 1 26.40 10 39.85
2016-05-17 9940 101475 71 2695382 26.35 26.95 26.35 26.90 0.60 2.28% 26.70 1 26.90 1 40.76
2016-05-18 9940 88064 63 2331092 26.55 26.80 26.40 26.50 0.40 -1.49% 26.50 5 26.65 6 40.15
2016-05-19 9940 132111 72 3513620 26.40 26.80 26.25 26.50 0.00 0% 26.45 5 26.50 2 40.15
2016-05-20 9940 84771 56 2257341 26.35 26.90 26.35 26.90 0.40 1.51% 26.80 1 26.90 5 40.76
2016-05-23 9940 154416 84 4143625 26.90 27.10 26.50 26.95 0.05 0.19% 26.90 1 26.95 3 40.83
2016-05-24 9940 118086 67 3149534 26.80 26.80 26.55 26.75 0.20 -0.74% 26.70 7 26.75 1 40.53
2016-05-25 9940 88643 77 2376894 26.90 26.90 26.75 26.85 0.10 0.37% 26.85 2 26.90 19 40.68
2016-05-26 9940 95785 60 2569833 26.95 26.95 26.70 26.70 0.15 -0.56% 26.70 5 26.80 6 40.45
2016-05-27 9940 198590 117 5300213 26.85 27.00 26.50 26.65 0.05 -0.19% 26.60 4 26.65 4 40.38
2016-05-30 9940 135056 96 3603887 26.60 26.80 26.55 26.70 0.05 0.19% 26.65 4 26.70 5 40.45
2016-05-31 9940 275011 142 7306440 26.90 26.90 26.50 26.50 0.20 -0.75% 26.50 14 26.70 2 40.15
2016-06-01 9940 279941 165 7569247 26.50 27.25 26.50 27.25 0.75 2.83% 27.20 7 27.25 6 41.29
2016-06-02 9940 326050 216 9030668 27.25 27.90 27.25 27.55 0.30 1.1% 27.50 5 27.55 18 41.74
2016-06-03 9940 135156 84 3686429 27.60 27.60 27.10 27.25 0.30 -1.09% 27.15 11 27.25 3 41.29
2016-06-04 9940 47359 38 1291994 27.20 27.35 27.20 27.30 0.05 0.18% 27.30 8 27.35 2 41.36
2016-06-06 9940 73085 55 2001017 27.30 27.45 27.25 27.45 0.15 0.55% 27.35 6 27.45 14 41.59
2016-06-07 9940 260466 195 7239649 27.40 28.00 27.40 27.95 0.50 1.82% 27.90 2 27.95 4 42.35
2016-06-08 9940 335027 213 9336946 28.00 28.05 27.65 27.95 0.00 0% 27.85 14 27.95 11 42.35
2016-06-13 9940 218063 146 6039245 27.95 27.95 27.50 27.80 0.15 -0.54% 27.75 2 27.80 4 42.12
2016-06-14 9940 388778 194 10873612 27.80 28.20 27.80 28.00 0.20 0.72% 28.00 19 28.05 1 42.42
2016-06-15 9940 763549 339 21602288 28.00 28.55 28.00 28.20 0.20 0.71% 28.20 5 28.25 4 42.73
2016-06-16 9940 303980 180 8376591 27.50 27.65 27.50 27.60 0.00 -2.13% 27.55 16 27.60 3 41.82
2016-06-17 9940 224033 123 6195705 27.60 27.85 27.40 27.55 0.05 -0.18% 27.55 7 27.70 14 41.74
2016-06-20 9940 282125 198 7836610 27.55 28.00 27.40 27.95 0.40 1.45% 27.95 7 28.00 22 42.35
2016-06-21 9940 213723 109 5953225 27.85 28.05 27.75 28.05 0.10 0.36% 28.00 9 28.05 3 42.50
2016-06-22 9940 688537 329 19780438 28.00 29.70 27.90 29.00 0.95 3.39% 28.95 24 29.00 18 43.94
2016-06-23 9940 409934 241 12056615 28.95 29.80 28.90 29.40 0.40 1.38% 29.35 5 29.40 23 44.55
2016-06-24 9940 842127 292 24388945 29.80 29.80 28.50 28.75 0.65 -2.21% 28.55 4 28.75 2 43.56
2016-06-27 9940 306402 197 8982850 28.75 29.75 28.75 29.70 0.95 3.3% 29.65 10 29.70 33 45.00
2016-06-28 9940 217241 137 6368131 29.60 29.60 29.05 29.35 0.35 -1.18% 29.30 8 29.35 9 44.47
2016-06-29 9940 247920 155 7256710 29.35 29.50 29.10 29.35 0.00 0% 29.30 4 29.35 6 44.47
2016-06-30 9940 333563 135 9714451 29.35 29.35 29.00 29.05 0.30 -1.02% 29.05 3 29.10 13 44.02
2016-07-01 9940 280698 155 8223405 29.05 29.45 29.05 29.30 0.25 0.86% 29.25 1 29.30 17 44.39
2016-07-04 9940 335043 144 9719737 29.30 29.30 28.95 28.95 0.35 -1.19% 28.95 24 29.00 1 43.86
2016-07-06 9940 93943 81 2722943 29.00 29.30 28.90 28.95 0.20 0% 28.95 1 29.00 16 43.86
2016-07-07 9940 191074 110 5508012 29.00 29.05 28.75 28.80 0.15 -0.52% 28.80 1 28.85 11 43.64
2016-07-11 9940 243466 153 7064514 28.80 29.15 28.80 29.15 0.35 1.22% 29.05 6 29.15 10 44.17
2016-07-12 9940 126195 93 3675305 29.15 29.20 29.00 29.10 0.05 -0.17% 29.05 14 29.10 5 44.09
2016-07-13 9940 870868 517 26087277 29.10 30.70 29.05 30.60 1.50 5.15% 30.55 4 30.60 5 46.36
2016-07-14 9940 743706 437 22917665 30.55 31.20 30.40 30.80 0.20 0.65% 30.75 3 30.80 8 46.67
2016-07-15 9940 383966 326 11602356 30.80 30.80 30.10 30.15 0.65 -2.11% 30.10 40 30.15 4 45.68
2016-07-18 9940 437820 286 13016285 30.15 30.45 29.45 29.50 0.65 -2.16% 29.45 10 29.50 14 44.70
2016-07-19 9940 616793 364 17970647 29.50 29.80 28.95 29.00 0.50 -1.69% 29.00 23 29.10 1 43.94
2016-07-20 9940 436167 279 12686879 29.00 29.50 28.90 28.95 0.05 -0.17% 28.90 46 28.95 2 43.86
2016-07-21 9940 334195 244 9719605 28.95 29.50 28.95 29.05 0.10 0.35% 29.05 2 29.10 2 44.02
2016-07-22 9940 356686 252 10322771 29.00 29.20 28.85 28.90 0.15 -0.52% 28.85 23 28.90 7 43.79
2016-07-25 9940 230463 151 6657077 28.70 29.20 28.70 29.05 0.15 0.52% 28.95 4 29.05 39 44.02
2016-07-26 9940 301961 178 8751759 28.90 29.10 28.90 28.95 0.10 -0.34% 28.90 135 28.95 19 43.86
2016-07-27 9940 581487 246 16815547 28.80 29.15 28.80 28.95 0.00 0% 28.90 11 28.95 7 43.86
2016-07-28 9940 383276 276 11056255 28.90 29.00 28.70 28.85 0.10 -0.35% 28.80 16 28.90 9 43.71
2016-07-29 9940 626301 275 17864285 28.85 29.00 28.20 28.55 0.30 -1.04% 28.50 10 28.55 1 43.26
2016-08-01 9940 443734 253 12589126 28.55 28.70 28.20 28.45 0.10 -0.35% 28.30 5 28.50 6 43.11
2016-08-02 9940 472474 236 13302663 28.30 28.50 28.00 28.20 0.25 -0.88% 28.10 14 28.20 8 42.73
2016-08-03 9940 308787 195 8664523 28.05 28.30 28.00 28.05 0.15 -0.53% 28.05 14 28.15 4 42.50
2016-08-04 9940 268179 167 7541265 28.05 28.35 28.05 28.05 0.00 0% 28.00 55 28.05 1 45.98
2016-08-05 9940 280509 147 7880546 28.15 28.35 28.00 28.15 0.10 0.36% 28.15 19 28.20 9 46.15
2016-08-08 9940 530019 263 15326540 28.35 29.15 28.30 29.00 0.85 3.02% 29.00 6 29.05 11 47.54
2016-08-09 9940 275023 163 7941757 29.30 29.30 28.80 28.80 0.20 -0.69% 28.80 9 28.85 11 47.21
2016-08-10 9940 236081 133 6749753 28.95 28.95 28.45 28.50 0.30 -1.04% 28.50 28 28.60 8 46.72
2016-08-11 9940 271871 160 7772301 28.50 28.85 28.40 28.65 0.15 0.53% 28.60 7 28.65 1 46.97
2016-08-12 9940 238457 148 6856667 28.50 28.90 28.50 28.80 0.15 0.52% 28.75 5 28.80 5 47.21
2016-08-15 9940 198404 149 5674064 28.60 28.75 28.55 28.60 0.20 -0.69% 28.60 61 28.70 11 46.89
2016-08-16 9940 84317 66 2404061 28.60 28.60 28.45 28.45 0.15 -0.52% 28.45 13 28.60 12 46.64
2016-08-17 9940 303465 212 8643483 28.40 29.00 28.15 28.95 0.50 1.76% 28.90 1 28.95 3 47.46
2016-08-18 9940 63070 60 1809498 28.70 28.85 28.50 28.60 0.35 -1.21% 28.60 10 28.65 4 46.89
2016-08-19 9940 132488 103 3798803 28.60 28.85 28.60 28.60 0.00 0% 28.60 6 28.65 4 46.89
2016-08-22 9940 141045 117 4007526 28.60 28.60 28.35 28.45 0.15 -0.52% 28.40 21 28.45 13 46.64
2016-08-23 9940 99842 62 2849067 28.35 28.70 28.30 28.50 0.05 0.18% 28.50 3 28.55 4 46.72
2016-08-24 9940 98387 68 2788430 28.30 28.45 28.30 28.30 0.20 -0.7% 28.30 2 28.40 9 46.39
2016-08-25 9940 76622 67 2170099 28.30 28.40 28.20 28.40 0.10 0.35% 28.35 1 28.40 5 46.56
2016-08-26 9940 84548 68 2386998 28.25 28.30 28.15 28.25 0.15 -0.53% 28.20 72 28.30 4 46.31
2016-08-29 9940 136116 103 3829510 28.10 28.25 28.00 28.20 0.05 -0.18% 28.20 3 28.25 10 46.23
2016-08-30 9940 58598 52 1649101 28.20 28.25 28.05 28.15 0.05 -0.18% 28.15 22 28.20 4 46.15
2016-08-31 9940 113005 96 3181536 28.10 28.30 28.00 28.30 0.15 0.53% 28.15 8 28.30 12 46.39
2016-09-01 9940 124391 89 3488248 28.30 28.30 28.00 28.00 0.30 -1.06% 28.00 46 28.05 4 45.90
2016-09-02 9940 140266 103 3921275 28.00 28.00 27.80 27.95 0.05 -0.18% 27.95 2 28.00 18 45.82
2016-09-05 9940 163971 108 4600580 27.95 28.25 27.85 28.25 0.30 1.07% 28.15 15 28.25 3 46.31
2016-09-06 9940 123003 105 3473734 28.50 28.50 28.05 28.05 0.20 -0.71% 28.05 8 28.15 6 45.98
2016-09-07 9940 134668 97 3783854 28.05 28.20 28.00 28.20 0.15 0.53% 28.10 4 28.20 16 46.23
2016-09-08 9940 239437 100 6740127 28.15 28.35 28.00 28.30 0.10 0.35% 28.30 3 28.35 15 46.39
2016-09-09 9940 434201 174 12349207 28.20 28.65 28.10 28.65 0.35 1.24% 28.55 4 28.65 6 46.97
2016-09-10 9940 158014 77 4525696 28.60 28.70 28.50 28.60 0.05 -0.17% 28.55 11 28.70 7 46.89
2016-09-12 9940 90510 81 2577704 28.50 28.60 28.35 28.35 0.25 -0.87% 28.30 55 28.35 10 46.48
2016-09-13 9940 80638 70 2270870 28.15 28.35 28.05 28.30 0.05 -0.18% 28.15 50 28.30 9 46.39
2016-09-14 9940 130837 67 3681736 28.25 28.30 28.10 28.10 0.20 -0.71% 28.10 28 28.25 6 46.07
2016-09-19 9940 84437 59 2384669 28.10 28.35 28.10 28.20 0.10 0.36% 28.20 57 28.25 1 46.23
2016-09-20 9940 192119 123 5397532 28.20 28.35 27.95 28.20 0.00 0% 28.05 38 28.20 2 46.23
2016-09-21 9940 355987 251 10187769 28.20 29.05 28.00 29.00 0.80 2.84% 28.95 45 29.00 24 47.54
2016-09-22 9940 238407 181 6858348 29.05 29.05 28.45 28.50 0.50 -1.72% 28.45 14 28.50 5 46.72
2016-09-23 9940 86291 54 2453216 28.55 28.60 28.30 28.40 0.10 -0.35% 28.40 2 28.45 13 46.56
2016-09-26 9940 66185 47 1871172 28.40 28.40 28.20 28.30 0.10 -0.35% 28.25 12 28.30 8 46.39
2016-09-29 9940 126578 91 3588647 28.20 28.50 28.15 28.45 0.15 0.53% 28.40 6 28.45 4 46.64
2016-09-30 9940 322249 106 9125620 28.40 28.45 28.20 28.45 0.00 0% 28.35 22 28.50 21 46.64
2016-10-03 9940 403082 214 11544776 28.45 28.80 28.45 28.55 0.10 0.35% 28.55 34 28.60 7 46.80
2016-10-04 9940 400745 211 11536579 28.55 28.90 28.55 28.90 0.35 1.23% 28.90 1 28.95 19 47.38
2016-10-05 9940 472255 208 13572040 28.80 28.90 28.30 28.85 0.05 -0.17% 28.85 1 28.90 4 47.30
2016-10-06 9940 555782 302 16057181 28.65 29.00 28.65 29.00 0.15 0.52% 28.95 10 29.00 25 47.54
2016-10-07 9940 387886 226 11227694 29.00 29.15 28.65 29.00 0.00 0% 29.00 102 29.05 1 47.54
2016-10-11 9940 470140 259 13505377 29.00 29.00 28.50 29.00 0.00 0% 28.80 61 29.00 24 47.54
2016-10-12 9940 450500 257 13066998 28.70 29.15 28.70 29.05 0.05 0.17% 29.05 1 29.10 1 47.62
2016-10-13 9940 513347 306 15021826 29.00 29.40 28.90 29.35 0.30 1.03% 29.30 2 29.35 26 48.11
2016-10-14 9940 160599 117 4672108 29.40 29.50 29.00 29.05 0.30 -1.02% 29.05 4 29.10 20 47.62
2016-10-17 9940 8771429 188 254822053 29.05 29.30 28.80 29.05 0.00 0% 29.00 37 29.10 11 47.62
2016-10-18 9940 542006 253 15911471 29.10 29.50 29.10 29.50 0.45 1.55% 29.45 13 29.50 7 48.36
2016-10-19 9940 213919 161 6294664 29.50 29.55 29.35 29.35 0.15 -0.51% 29.30 24 29.35 15 48.11
2016-10-20 9940 222664 138 6503999 29.35 29.35 29.10 29.20 0.15 -0.51% 29.20 4 29.25 14 47.87
2016-10-21 9940 156520 113 4565051 29.40 29.40 29.10 29.10 0.10 -0.34% 29.05 21 29.10 13 47.70
2016-10-24 9940 195629 77 5686541 29.10 29.20 28.95 29.05 0.05 -0.17% 29.05 5 29.10 7 47.62
2016-10-25 9940 240131 132 6982581 29.05 29.30 28.95 28.95 0.10 -0.34% 28.95 10 29.05 2 47.46
2016-10-26 9940 140512 99 4073770 28.90 29.15 28.85 29.10 0.15 0.52% 29.05 91 29.20 16 47.70
2016-10-27 9940 85750 45 2494283 29.10 29.15 29.00 29.05 0.05 -0.17% 29.00 14 29.05 1 47.62
2016-10-28 9940 127029 75 3689433 29.10 29.15 29.00 29.00 0.05 -0.17% 29.00 16 29.05 2 47.54
2016-10-31 9940 98553 76 2843878 28.90 28.95 28.80 28.90 0.10 -0.34% 28.85 9 28.90 9 47.38
2016-11-01 9940 71933 46 2082419 28.90 29.05 28.90 29.00 0.10 0.35% 28.95 20 29.00 5 47.54
2016-11-02 9940 137644 96 3975207 29.00 29.05 28.80 28.90 0.10 -0.34% 28.90 14 28.95 3 47.38
2016-11-03 9940 90121 69 2591521 28.90 28.90 28.70 28.80 0.10 -0.35% 28.80 14 28.85 12 47.21
2016-11-04 9940 125969 77 3624961 28.80 28.90 28.75 28.80 0.00 0% 28.80 24 28.85 15 37.89
2016-11-07 9940 201122 118 5844975 28.80 29.30 28.75 29.00 0.20 0.69% 28.95 10 29.00 3 38.16
2016-11-08 9940 202701 154 5903311 29.00 29.30 29.00 29.10 0.10 0.34% 29.05 9 29.10 2 38.29
2016-11-09 9940 556757 285 16109823 29.10 29.35 28.60 29.00 0.10 -0.34% 28.90 12 29.00 12 38.16
2016-11-10 9940 276499 163 8028870 29.30 29.30 28.80 29.05 0.05 0.17% 29.00 8 29.05 7 38.22
2016-11-11 9940 243952 182 7072917 29.00 29.20 28.80 29.05 0.00 0% 29.05 16 29.15 3 38.22
2016-11-14 9940 229906 154 6674327 29.05 29.10 28.90 29.00 0.05 -0.17% 29.00 67 29.15 8 38.16
2016-11-15 9940 223675 170 6521925 28.90 29.25 28.90 29.20 0.20 0.69% 29.20 10 29.25 4 38.42
2016-11-16 9940 236339 155 6932843 29.10 29.50 29.10 29.40 0.20 0.68% 29.40 1 29.45 4 38.68
2016-11-17 9940 254410 175 7459670 29.40 29.45 29.20 29.35 0.05 -0.17% 29.30 3 29.40 7 38.62
2016-11-18 9940 898845 523 27045718 29.45 30.60 29.35 30.30 0.95 3.24% 30.30 23 30.35 20 39.87
2016-11-21 9940 883168 497 27322858 30.50 31.30 30.25 31.20 0.90 2.97% 31.15 4 31.20 37 41.05
2016-11-22 9940 1185511 674 37797436 31.20 32.40 31.20 31.55 0.35 1.12% 31.55 50 31.65 10 41.51
2016-11-23 9940 673181 515 21002937 31.55 32.00 30.90 31.05 0.50 -1.58% 31.00 1 31.05 13 40.86
2016-11-24 9940 340317 222 10527667 31.00 31.10 30.65 31.10 0.05 0.16% 30.95 6 31.10 20 40.92
2016-11-25 9940 302640 174 9468940 31.20 31.70 31.00 31.10 0.00 0% 31.05 5 31.10 3 40.92
2016-11-28 9940 225138 169 7024033 31.10 31.40 30.90 31.20 0.10 0.32% 31.15 1 31.20 13 41.05
2016-11-29 9940 467606 271 14730033 31.20 31.85 31.10 31.80 0.60 1.92% 31.75 13 31.80 2 41.84
2016-11-30 9940 415994 245 13270154 31.75 32.00 31.70 31.95 0.15 0.47% 31.90 60 31.95 1 42.04
2016-12-01 9940 393054 266 12606674 31.95 32.20 31.90 32.20 0.25 0.78% 32.10 64 32.20 23 42.37
2016-12-02 9940 488310 313 15709687 32.20 32.40 31.85 32.30 0.10 0.31% 32.30 8 32.35 2 42.50
2016-12-05 9940 1201681 748 39898832 32.30 33.90 32.30 33.45 1.15 3.56% 33.45 3 33.50 86 44.01
2016-12-06 9940 425059 284 14221804 33.75 34.00 33.20 33.25 0.20 -0.6% 33.25 9 33.30 12 43.75
2016-12-07 9940 309259 220 10180673 33.25 33.30 32.65 32.75 0.50 -1.5% 32.75 9 32.85 2 43.09
2016-12-08 9940 392417 246 12877347 32.70 33.10 32.40 33.00 0.25 0.76% 32.90 2 33.00 23 43.42
2016-12-09 9940 299470 194 9956463 33.00 33.45 32.80 33.25 0.25 0.76% 33.25 26 33.40 23 43.75
2016-12-12 9940 445592 290 14568957 33.45 33.45 32.35 32.45 0.80 -2.41% 32.40 4 32.45 10 42.70
2016-12-13 9940 321597 211 10398737 32.40 32.50 32.10 32.35 0.10 -0.31% 32.35 26 32.45 3 42.57
2016-12-14 9940 176422 157 5729415 32.25 32.75 32.15 32.30 0.05 -0.15% 32.30 5 32.40 2 42.50
2016-12-15 9940 295484 239 9675971 32.05 33.00 32.05 32.95 0.65 2.01% 32.85 3 32.95 57 43.36
2016-12-16 9940 188858 133 6218694 33.00 33.00 32.75 32.95 0.00 0% 32.80 2 32.95 13 43.36
2016-12-19 9940 151012 76 4954285 32.55 33.00 32.55 32.60 0.35 -1.06% 32.60 81 32.75 6 42.89
2016-12-20 9940 191098 157 6173571 32.80 32.80 32.10 32.45 0.15 -0.46% 32.40 3 32.45 1 42.70
2016-12-21 9940 129229 107 4194272 32.25 32.65 32.20 32.45 0.00 0% 32.30 1 32.45 9 42.70
2016-12-22 9940 283841 214 9042987 32.30 32.30 31.65 31.80 0.65 -2% 31.80 1 31.85 7 41.84
2016-12-23 9940 131886 102 4177785 31.70 31.80 31.55 31.65 0.15 -0.47% 31.60 12 31.65 1 41.64
2016-12-26 9940 126799 101 3991521 31.65 31.70 31.30 31.45 0.20 -0.63% 31.40 2 31.50 4 41.38
2016-12-27 9940 104201 86 3259229 31.30 31.40 31.10 31.35 0.10 -0.32% 31.25 6 31.35 3 41.25
2016-12-28 9940 137870 114 4369178 31.50 31.90 31.50 31.90 0.55 1.75% 31.90 3 31.95 6 41.97
2016-12-29 9940 162609 122 5135882 31.90 31.90 31.25 31.60 0.30 -0.94% 31.35 3 31.60 2 41.58
2016-12-30 9940 222238 164 7112787 31.20 32.20 31.20 32.15 0.55 1.74% 32.00 14 32.15 12 42.30