資通(2471)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　18.55
0
0%		19.15
0.6
3.23%		 　18.85
-0.3
-1.57%		20.15
1.3
6.9%		19.70
-0.45
-2.23%		19.30
-0.4
-2.03%		19.25
-0.05
-0.26%		 　19.25
0
0%		19.25
0
0%		19.40
0.15
0.78%		19.20
-0.2
-1.03%		19.00
-0.2
-1.04%		 　19.00
0
0%		19.05
0.05
0.26%		18.80
-0.25
-1.31%		18.35
-0.45
-2.39%		18.05
-0.3
-1.63%		 　17.50
-0.55
-3.05%		 18.78
2 月　　　　18.00
0.5
2.86%		18.50
0.5
2.78%		18.35
-0.15
-0.81%		 　18.10
-0.25
-1.36%		18.05
-0.05
-0.28%		18.20
0.15
0.83%		18.15
-0.05
-0.27%		17.90
-0.25
-1.38%		 　17.70
-0.2
-1.12%		17.85
0.15
0.85%		17.90
0.05
0.28%		17.90
0
0%		17.85
-0.05
-0.28%		 　17.85
0
0%		17.95
0.1
0.56%		18.90
0.95
5.29%		18.65
-0.25
-1.32%		 18.13
3 月　　18.40
-0.25
-1.34%		18.30
-0.1
-0.54%		18.65
0.35
1.91%		18.55
-0.1
-0.54%		18.50
-0.05
-0.27%		 　18.80
0.3
1.62%		19.35
0.55
2.93%		18.85
-0.5
-2.58%		18.95
0.1
0.53%		18.80
-0.15
-0.79%		 　19.65
0.85
4.52%		19.35
-0.3
-1.53%		19.35
0
0%		18.85
-0.5
-2.58%		18.55
-0.3
-1.59%		 　18.30
-0.25
-1.35%		18.55
0.25
1.37%		18.35
-0.2
-1.08%		18.60
0.25
1.36%		18.75
0.15
0.81%		 18.85
0.1
0.53%		18.8
4 月18.80
-0.05
-0.27%		19.60
0.8
4.26%		19.20
-0.4
-2.04%		 　　18.85
-0.35
-1.82%		18.90
0.05
0.27%		19.50
0.6
3.17%		19.30
-0.2
-1.03%		19.05
-0.25
-1.3%		 　19.50
0.45
2.36%		20.00
0.5
2.56%		20.20
0.2
1%		20.05
-0.15
-0.74%		19.85
-0.2
-1%		 　19.80
-0.05
-0.25%		19.80
0
0%		19.50
-0.3
-1.52%		18.95
-0.55
-2.82%		18.45
-0.5
-2.64%		 　18.30
-0.15
-0.81%		18.50
0.2
1.09%		18.35
-0.15
-0.81%		 19.21
5 月　18.45
0.1
0.54%		 　18.55
0.1
0.54%		18.45
-0.1
-0.54%		18.45
0
0%		19.10
0.65
3.52%		18.70
-0.4
-2.09%		 　18.55
-0.15
-0.8%		18.20
-0.35
-1.89%		18.30
0.1
0.55%		18.30
0
0%		18.60
0.3
1.64%		 　18.80
0.2
1.08%		19.00
0.2
1.06%		18.70
-0.3
-1.58%		19.60
0.9
4.81%		19.20
-0.4
-2.04%		 　19.25
0.05
0.26%		19.00
-0.25
-1.3%		19.00
0
0%		19.00
0
0%		19.05
0.05
0.26%		 18.78
6 月　　19.00
-0.05
-0.26%		18.90
-0.1
-0.53%		19.00
0.1
0.53%		19.25
0.25
1.32%		 　19.30
0.05
0.26%		19.15
-0.15
-0.78%		19.40
0.25
1.31%		19.60
0.2
1.03%		19.35
-0.25
-1.28%		 　19.20
-0.15
-0.78%		19.20
0
0%		19.30
0.1
0.52%		19.30
0
0%		19.30
0
0%		 　19.30
0
0%		19.05
-0.25
-1.3%		18.85
-0.2
-1.05%		18.90
0.05
0.27%		18.70
-0.2
-1.06%		 　18.70
0
0%		 19.13
7 月19.00
0.3
1.6%		18.90
-0.1
-0.53%		18.85
-0.05
-0.26%		19.00
0.15
0.8%		 　18.80
-0.2
-1.05%		19.00
0.2
1.06%		18.90
-0.1
-0.53%		18.90
0
0%		17.75
-1.15
-6.08%		 　17.80
0.05
0.28%		17.95
0.15
0.84%		17.85
-0.1
-0.56%		17.80
-0.05
-0.28%		17.90
0.1
0.56%		 　17.70
-0.2
-1.12%		17.85
0.15
0.85%		 18.15
0.3
1.68%		18.10
-0.05
-0.28%		 　18.10
0
0%		17.90
-0.2
-1.1%		18.00
0.1
0.56%		18.10
0.1
0.56%		18.25
8 月17.90
-0.2
-1.1%		 　17.95
0.05
0.28%		16.75
-1.2
-6.69%		16.70
-0.05
-0.3%		16.70
0
0%		16.60
-0.1
-0.6%		 　16.60
0
0%		16.60
0
0%		16.50
-0.1
-0.6%		16.10
-0.4
-2.42%		15.85
-0.25
-1.55%		 　15.20
-0.65
-4.1%		15.30
0.1
0.66%		15.25
-0.05
-0.33%		15.20
-0.05
-0.33%		15.30
0.1
0.66%		 　15.35
0.05
0.33%		15.65
0.3
1.95%		15.65
0
0%		15.70
0.05
0.32%		15.70
0
0%		 16.14
9 月16.10
0.4
2.55%		15.95
-0.15
-0.93%		16.25
0.3
1.88%		16.15
-0.1
-0.62%		16.10
-0.05
-0.31%		 　　16.05
-0.05
-0.31%		15.90
-0.15
-0.93%		15.95
0.05
0.31%		15.60
-0.35
-2.19%		 　15.40
-0.2
-1.28%		15.40
0
0%		15.35
-0.05
-0.32%		15.35
0
0%		15.65
0.3
1.95%		 　15.75
0.1
0.64%		15.50
-0.25
-1.59%		15.50
0
0%		15.30
-0.2
-1.29%		15.25
-0.05
-0.33%		 　15.20
-0.05
-0.33%		15.25
0.05
0.33%		 15.63
10 月15.15
-0.1
-0.66%		15.20
0.05
0.33%		15.30
0.1
0.66%		 　15.40
0.1
0.65%		15.30
-0.1
-0.65%		15.30
0
0%		15.10
-0.2
-1.31%		 　　14.25
-0.85
-5.63%		14.60
0.35
2.46%		14.30
-0.3
-2.05%		14.25
-0.05
-0.35%		14.00
-0.25
-1.75%		 　14.30
0.3
2.14%		14.25
-0.05
-0.35%		14.40
0.15
1.05%		14.10
-0.3
-2.08%		13.90
-0.2
-1.42%		 　13.60
-0.3
-2.16%		13.75
0.15
1.1%		14.20
0.45
3.27%		14.35
0.15
1.06%		14.50
0.15
1.05%		14.5
11 月 　14.60
0.1
0.69%		14.40
-0.2
-1.37%		14.40
0
0%		14.45
0.05
0.35%		14.45
0
0%		 　14.85
0.4
2.77%		14.80
-0.05
-0.34%		14.50
-0.3
-2.03%		14.30
-0.2
-1.38%		14.45
0.15
1.05%		 　14.35
-0.1
-0.69%		14.35
0
0%		14.35
0
0%		14.40
0.05
0.35%		14.45
0.05
0.35%		 　14.45
0
0%		14.40
-0.05
-0.35%		14.45
0.05
0.35%		14.50
0.05
0.35%		14.60
0.1
0.69%		 14.5
12 月14.60
0
0%		14.45
-0.15
-1.03%		14.65
0.2
1.38%		14.70
0.05
0.34%		14.90
0.2
1.36%		 　15.00
0.1
0.67%		14.80
-0.2
-1.33%		14.90
0.1
0.68%		15.00
0.1
0.67%		15.10
0.1
0.67%		 　14.95
-0.15
-0.99%		14.95
0
0%		15.00
0.05
0.33%		14.85
-0.15
-1%		15.30
0.45
3.03%		 　15.55
0.25
1.63%		15.70
0.15
0.96%		15.55
-0.15
-0.96%		15.60
0.05
0.32%		15.60
0
0%		15.75
0.15
0.96%		 15.75
0
0%		15.75
0
0%		15.60
-0.15
-0.95%		15.19

說明:最高漲幅:6.9%最低跌幅:-6.69% 最高價:20.20最低價:13.60平均價:17.22,灰色底表示週末,漲126天(29.4)元,跌138天(-31.45)元,平盤50天
7%=1,5%=4,4%=2,3%=17,2%=18,1%=57,0%=77,-0%=1,-1%=2,-2%=3,-3%=6,-4%=26,-5%=27,-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
2014-01-02 2471 366000 189 6757250 18.30 18.65 18.30 18.55 0.30 0% 18.55 8 18.60 15 18.74
2014-01-03 2471 3954005 1807 76707746 18.55 19.80 18.55 19.15 0.60 3.23% 19.15 4 19.25 2 19.34
2014-01-06 2471 905070 406 17228875 19.20 19.40 18.85 18.85 0.30 -1.57% 18.85 10 18.90 2 19.04
2014-01-07 2471 2905562 1051 57944570 18.85 20.15 18.85 20.15 1.30 6.9% 20.15 3463 0.00 0 20.35
2014-01-08 2471 3366825 1364 67649312 20.50 20.60 19.55 19.70 0.45 -2.23% 19.70 18 19.80 5 19.90
2014-01-09 2471 1549210 789 30631586 19.65 20.35 19.20 19.30 0.40 -2.03% 19.30 17 19.35 1 19.49
2014-01-10 2471 894000 427 17427000 19.60 19.80 19.20 19.25 0.05 -0.26% 19.25 39 19.30 2 19.44
2014-01-13 2471 712451 323 13775780 19.40 19.50 19.05 19.25 0.00 0% 19.25 1 19.30 7 19.44
2014-01-14 2471 534000 256 10350600 19.25 19.55 19.25 19.25 0.00 0% 19.25 13 19.30 20 19.44
2014-01-15 2471 448000 206 8690200 19.55 19.55 19.35 19.40 0.15 0.78% 19.40 4 19.45 34 19.60
2014-01-16 2471 1049128 432 20471906 19.50 19.80 19.20 19.20 0.20 -1.03% 19.20 52 19.25 3 19.39
2014-01-17 2471 527201 241 10056810 19.25 19.30 19.00 19.00 0.20 -1.04% 19.00 4 19.15 11 19.19
2014-01-20 2471 543430 247 10306477 19.20 19.20 18.85 19.00 0.00 0% 18.95 21 19.00 2 19.19
2014-01-21 2471 725534 285 13914646 19.00 19.35 18.95 19.05 0.05 0.26% 19.05 1 19.15 1 19.24
2014-01-22 2471 361052 155 6857558 19.25 19.25 18.80 18.80 0.25 -1.31% 18.80 20 18.90 1 18.99
2014-01-23 2471 539590 271 10013528 18.95 18.95 18.30 18.35 0.45 -2.39% 18.30 68 18.35 13 18.54
2014-01-24 2471 681002 327 12251386 18.50 18.50 17.65 18.05 0.30 -1.63% 18.00 81 18.05 3 18.23
2014-01-27 2471 604007 281 10618726 17.80 17.80 17.50 17.50 0.55 -3.05% 17.50 24 17.60 1 17.68
2014-02-05 2471 427240 193 7510289 17.10 18.00 17.10 18.00 0.50 2.86% 17.95 10 18.00 19 18.18
2014-02-06 2471 1610249 745 30058880 18.35 19.00 18.35 18.50 0.50 2.78% 18.50 31 18.60 4 18.69
2014-02-07 2471 407648 251 7555900 18.50 18.75 18.35 18.35 0.15 -0.81% 18.35 17 18.50 3 18.54
2014-02-10 2471 333004 175 6064922 18.55 18.65 18.10 18.10 0.25 -1.36% 18.10 13 18.15 3 18.28
2014-02-11 2471 334003 182 6041157 18.10 18.20 18.00 18.05 0.05 -0.28% 18.05 7 18.15 13 18.23
2014-02-12 2471 250280 130 4548545 18.10 18.25 18.05 18.20 0.15 0.83% 18.20 7 18.25 9 18.38
2014-02-13 2471 1080000 386 19776200 18.20 18.55 17.90 18.15 0.05 -0.27% 18.15 11 18.20 5 18.33
2014-02-14 2471 411450 212 7417357 18.30 18.30 17.90 17.90 0.25 -1.38% 17.90 3 17.95 10 18.08
2014-02-17 2471 255958 141 4557804 17.90 18.10 17.70 17.70 0.20 -1.12% 17.70 18 17.85 1 17.88
2014-02-18 2471 335001 182 5986118 17.70 18.05 17.70 17.85 0.15 0.85% 17.80 29 17.85 2 18.03
2014-02-19 2471 171009 118 3065157 17.90 18.10 17.80 17.90 0.05 0.28% 17.85 45 17.95 13 18.08
2014-02-20 2471 247210 124 4424481 17.95 18.00 17.75 17.90 0.00 0% 17.90 6 17.95 3 18.08
2014-02-21 2471 386312 202 6947259 18.00 18.10 17.85 17.85 0.05 -0.28% 17.85 14 17.90 1 18.03
2014-02-24 2471 300011 132 5380798 17.90 18.10 17.85 17.85 0.00 0% 17.85 3 18.00 17 18.03
2014-02-25 2471 229048 149 4119751 17.90 18.15 17.85 17.95 0.10 0.56% 17.95 2 18.00 4 18.13
2014-02-26 2471 1514061 623 28032620 18.00 18.90 18.00 18.90 0.95 5.29% 18.90 34 18.95 46 19.09
2014-02-27 2471 3509012 1388 67186678 19.10 19.40 18.65 18.65 0.25 -1.32% 18.65 6 18.70 6 18.84
2014-03-03 2471 430672 216 7935813 18.60 18.65 18.35 18.40 0.25 -1.34% 18.40 5 18.45 5 18.59
2014-03-04 2471 439553 229 8085846 18.35 18.55 18.20 18.30 0.10 -0.54% 18.30 7 18.35 6 18.48
2014-03-05 2471 488055 275 9115668 18.45 18.80 18.45 18.65 0.35 1.91% 18.65 5 18.70 7 18.84
2014-03-06 2471 492222 221 9147428 19.00 19.00 18.45 18.55 0.10 -0.54% 18.50 18 18.55 18 18.74
2014-03-07 2471 787522 409 14778972 18.70 18.95 18.45 18.50 0.05 -0.27% 18.45 11 18.50 1 18.69
2014-03-10 2471 613568 322 11535108 18.55 19.00 18.55 18.80 0.30 1.62% 18.80 5 18.85 31 18.99
2014-03-11 2471 2674021 1148 51389651 18.85 19.60 18.70 19.35 0.55 2.93% 19.35 6 19.40 5 19.55
2014-03-12 2471 944006 441 18015264 19.40 19.40 18.85 18.85 0.50 -2.58% 18.85 8 18.90 22 19.04
2014-03-13 2471 887665 450 16977541 19.00 19.35 18.90 18.95 0.10 0.53% 18.95 14 19.05 37 19.14
2014-03-14 2471 730011 347 13863798 18.95 19.30 18.80 18.80 0.15 -0.79% 18.80 133 18.90 1 18.99
2014-03-17 2471 2110695 956 41175688 19.00 19.80 18.80 19.65 0.85 4.52% 19.60 17 19.65 6 19.85
2014-03-18 2471 878182 398 17058551 19.70 19.70 19.30 19.35 0.30 -1.53% 19.35 62 19.40 4 19.55
2014-03-19 2471 1067355 472 20656132 19.40 19.60 19.00 19.35 0.00 0% 19.25 1 19.35 3 19.55
2014-03-20 2471 470855 263 8965835 19.25 19.30 18.65 18.85 0.50 -2.58% 18.85 23 18.90 7 19.04
2014-03-21 2471 538008 271 10112147 19.20 19.20 18.55 18.55 0.30 -1.59% 18.55 16 18.75 6 18.74
2014-03-24 2471 451867 225 8217417 18.05 18.65 18.00 18.30 0.25 -1.35% 18.30 3 18.40 10 18.48
2014-03-25 2471 285093 167 5254217 18.30 18.55 18.30 18.55 0.25 1.37% 18.45 5 18.55 4 18.74
2014-03-26 2471 318010 169 5838882 18.65 18.65 18.25 18.35 0.20 -1.08% 18.35 10 18.45 1 18.54
2014-03-27 2471 487001 285 9031518 18.45 18.80 18.30 18.60 0.25 1.36% 18.60 14 18.70 8 18.79
2014-03-28 2471 582002 320 10979536 18.70 19.05 18.70 18.75 0.15 0.81% 18.75 15 18.80 10 17.36
2014-03-31 2471 286024 151 5375986 18.95 18.95 18.60 18.85 0.10 0.53% 18.85 1 18.90 8 17.45
2014-04-01 2471 484000 260 9193300 18.90 19.20 18.80 18.80 0.05 -0.27% 18.80 70 18.95 2 17.41
2014-04-02 2471 2236516 1007 43462186 19.00 19.70 19.00 19.60 0.80 4.26% 19.55 4 19.60 18 18.15
2014-04-03 2471 831001 361 16058369 19.25 19.55 19.20 19.20 0.40 -2.04% 19.20 9 19.25 1 17.78
2014-04-07 2471 424056 236 8017700 19.15 19.15 18.80 18.85 0.35 -1.82% 18.85 89 18.95 1 17.45
2014-04-08 2471 344008 185 6498399 18.90 19.10 18.75 18.90 0.05 0.27% 18.90 19 18.95 19 17.50
2014-04-09 2471 965183 436 18730706 19.10 19.60 19.05 19.50 0.60 3.17% 19.45 1 19.50 79 18.06
2014-04-10 2471 1472478 661 28915924 19.65 19.95 19.30 19.30 0.20 -1.03% 19.25 17 19.30 11 17.87
2014-04-11 2471 466107 348 8882299 19.10 19.25 18.90 19.05 0.25 -1.3% 19.05 1 19.15 2 17.64
2014-04-14 2471 1326169 662 25813480 19.30 19.75 19.00 19.50 0.45 2.36% 19.50 66 19.55 30 18.06
2014-04-15 2471 3483038 1320 70155760 19.60 20.60 19.60 20.00 0.50 2.56% 20.00 2 20.05 2 18.52
2014-04-16 2471 1274041 553 25557370 20.10 20.25 19.85 20.20 0.20 1% 20.15 1 20.20 61 18.70
2014-04-17 2471 1309364 604 26656143 20.35 20.80 20.05 20.05 0.15 -0.74% 20.05 7 20.10 1 18.56
2014-04-18 2471 532086 252 10615123 20.15 20.15 19.80 19.85 0.20 -1% 19.85 56 19.90 13 18.38
2014-04-21 2471 404161 262 8025265 19.60 20.10 19.60 19.80 0.05 -0.25% 19.80 5 19.85 1 18.33
2014-04-22 2471 318336 243 6321654 19.85 20.10 19.75 19.80 0.00 0% 19.75 39 19.85 3 18.33
2014-04-23 2471 297179 238 5859629 19.90 20.00 19.50 19.50 0.30 -1.52% 19.50 46 19.65 3 18.06
2014-04-24 2471 654008 348 12527102 19.50 19.60 18.85 18.95 0.55 -2.82% 18.95 15 19.00 11 17.55
2014-04-25 2471 879258 319 16358809 18.95 19.10 18.20 18.45 0.50 -2.64% 18.45 12 18.50 2 17.08
2014-04-28 2471 286033 155 5204202 17.85 18.45 17.50 18.30 0.15 -0.81% 18.30 15 18.35 4 16.94
2014-04-29 2471 216005 100 3974140 18.30 18.55 18.20 18.50 0.20 1.09% 18.40 11 18.50 48 17.13
2014-04-30 2471 186001 91 3415818 18.55 18.55 18.30 18.35 0.15 -0.81% 18.35 45 18.40 3 16.99
2014-05-02 2471 213005 89 3937893 18.35 18.70 18.35 18.45 0.10 0.54% 18.40 11 18.45 25 17.08
2014-05-05 2471 127015 71 2354926 18.45 18.70 18.45 18.55 0.10 0.54% 18.55 1 18.60 2 17.18
2014-05-06 2471 163005 84 3009540 18.45 18.60 18.40 18.45 0.10 -0.54% 18.45 8 18.55 2 17.08
2014-05-07 2471 102000 66 1883250 18.45 18.60 18.35 18.45 0.00 0% 18.45 16 18.50 1 17.08
2014-05-08 2471 485132 219 9187658 18.50 19.20 18.50 19.10 0.65 3.52% 19.05 1 19.10 3 17.69
2014-05-09 2471 230153 126 4329002 19.00 19.00 18.65 18.70 0.40 -2.09% 18.70 3 18.80 1 17.31
2014-05-12 2471 92104 64 1712272 18.70 18.70 18.50 18.55 0.15 -0.8% 18.55 6 18.60 2 17.18
2014-05-13 2471 369797 215 6831813 18.60 18.95 18.15 18.20 0.35 -1.89% 18.20 5 18.45 2 21.41
2014-05-14 2471 118303 73 2171779 18.30 18.50 18.30 18.30 0.10 0.55% 18.30 2 18.35 1 21.53
2014-05-15 2471 84005 46 1540442 18.30 18.45 18.30 18.30 0.00 0% 18.25 6 18.40 5 21.53
2014-05-16 2471 133000 68 2449250 18.15 18.65 18.15 18.60 0.30 1.64% 18.50 1 18.60 2 21.88
2014-05-19 2471 138000 62 2573400 18.45 18.85 18.45 18.80 0.20 1.08% 18.70 2 18.80 19 22.12
2014-05-20 2471 1115015 533 21289536 19.30 19.35 18.85 19.00 0.20 1.06% 18.95 22 19.00 159 22.35
2014-05-21 2471 253001 110 4782519 18.75 19.10 18.70 18.70 0.30 -1.58% 18.70 10 18.85 1 22.00
2014-05-22 2471 1282752 569 24951489 18.80 19.70 18.80 19.60 0.90 4.81% 19.55 20 19.60 70 23.06
2014-05-23 2471 458085 233 8861753 19.60 19.60 19.20 19.20 0.40 -2.04% 19.20 10 19.30 16 22.59
2014-05-26 2471 486391 164 9384907 19.20 19.50 19.15 19.25 0.05 0.26% 19.25 26 19.30 28 22.65
2014-05-27 2471 278001 133 5310419 19.25 19.30 19.00 19.00 0.25 -1.3% 19.00 31 19.10 16 22.35
2014-05-28 2471 292897 143 5554732 19.00 19.10 18.85 19.00 0.00 0% 19.00 6 19.10 36 22.35
2014-05-29 2471 142238 105 2722255 19.05 19.30 19.00 19.00 0.00 0% 18.95 22 19.00 3 22.35
2014-05-30 2471 148104 94 2827481 19.00 19.20 19.00 19.05 0.05 0.26% 19.00 20 19.10 2 22.41
2014-06-03 2471 134003 85 2541304 19.10 19.10 18.80 19.00 0.05 -0.26% 18.90 5 19.00 2 22.35
2014-06-04 2471 165193 94 3133967 19.10 19.15 18.85 18.90 0.10 -0.53% 18.90 13 19.00 26 22.24
2014-06-05 2471 267223 128 5082851 19.00 19.15 19.00 19.00 0.10 0.53% 19.00 9 19.10 59 22.35
2014-06-06 2471 484000 202 9342200 19.20 19.55 19.10 19.25 0.25 1.32% 19.25 3 19.30 4 22.65
2014-06-09 2471 362336 178 7023968 19.40 19.50 19.20 19.30 0.05 0.26% 19.30 17 19.40 1 22.71
2014-06-10 2471 220494 100 4254099 19.40 19.45 19.15 19.15 0.15 -0.78% 19.15 39 19.20 2 22.53
2014-06-11 2471 781130 329 15275134 19.45 19.75 19.25 19.40 0.25 1.31% 19.35 11 19.50 14 22.82
2014-06-12 2471 430075 184 8379112 19.65 19.65 19.35 19.60 0.20 1.03% 19.50 62 19.60 41 23.06
2014-06-13 2471 263747 123 5111516 19.50 19.50 19.30 19.35 0.25 -1.28% 19.35 3 19.40 2 22.76
2014-06-16 2471 235100 108 4522665 19.30 19.35 19.20 19.20 0.15 -0.78% 19.20 4 19.35 8 22.59
2014-06-17 2471 181000 101 3493050 19.30 19.40 19.20 19.20 0.00 0% 19.20 41 19.25 2 22.59
2014-06-18 2471 272002 106 5233738 19.20 19.40 19.15 19.30 0.10 0.52% 19.25 1 19.30 2 22.71
2014-06-19 2471 117002 68 2253241 19.30 19.35 19.20 19.30 0.00 0% 19.20 3 19.30 9 22.71
2014-06-20 2471 300612 116 5818250 19.30 19.45 19.20 19.30 0.00 0% 19.30 26 19.40 11 22.71
2014-06-23 2471 458012 236 8687328 19.40 19.40 18.55 19.30 0.00 0% 19.25 20 19.30 41 22.71
2014-06-24 2471 960219 409 18680561 19.20 19.75 18.95 19.05 0.25 -1.3% 19.05 18 19.20 5 22.41
2014-06-25 2471 298132 169 5641287 19.05 19.10 18.80 18.85 0.20 -1.05% 18.85 15 18.95 46 22.18
2014-06-26 2471 187334 95 3545345 19.00 19.00 18.90 18.90 0.05 0.27% 18.90 29 18.95 1 22.24
2014-06-27 2471 294001 123 5533370 18.90 19.05 18.70 18.70 0.20 -1.06% 18.70 24 18.80 3 22.00
2014-06-30 2471 176004 90 3310472 18.80 18.90 18.70 18.70 0.00 0% 18.70 12 18.95 45 22.00
2014-07-01 2471 230003 122 4330604 18.80 19.00 18.70 19.00 0.30 1.6% 18.95 2 19.00 84 22.35
2014-07-02 2471 453052 163 8593654 19.00 19.15 18.80 18.90 0.10 -0.53% 18.90 6 18.95 31 22.24
2014-07-03 2471 188008 100 3559602 18.90 19.10 18.85 18.85 0.05 -0.26% 18.85 63 19.00 34 22.18
2014-07-04 2471 216454 110 4124401 19.20 19.20 18.95 19.00 0.15 0.8% 19.00 13 19.05 3 22.35
2014-07-07 2471 172359 93 3257019 19.00 19.15 18.80 18.80 0.20 -1.05% 18.75 2 18.80 12 22.12
2014-07-08 2471 93494 55 1772083 18.95 19.00 18.90 19.00 0.20 1.06% 19.00 1 19.05 40 22.35
2014-07-09 2471 53003 30 1003304 19.00 19.00 18.90 18.90 0.10 -0.53% 18.90 23 18.95 40 22.24
2014-07-10 2471 200020 103 3796823 18.90 19.10 18.90 18.90 0.00 0% 18.90 44 18.95 1 22.24
2014-07-11 2471 781502 333 14074208 17.65 18.50 17.65 17.75 1.15 -6.08% 17.75 7 17.85 5 20.88
2014-07-14 2471 191200 118 3403484 17.95 17.95 17.50 17.80 0.05 0.28% 17.80 2 17.85 21 20.94
2014-07-15 2471 229911 100 4130650 18.15 18.15 17.85 17.95 0.15 0.84% 17.95 10 18.00 10 21.12
2014-07-16 2471 111005 67 1986736 17.95 18.00 17.85 17.85 0.10 -0.56% 17.85 7 17.95 30 21.00
2014-07-17 2471 202248 86 3606259 17.90 18.00 17.70 17.80 0.05 -0.28% 17.80 3 17.90 34 20.94
2014-07-18 2471 57024 39 1016624 17.80 17.95 17.75 17.90 0.10 0.56% 17.85 12 17.95 31 21.06
2014-07-21 2471 283017 128 5031493 17.80 18.10 17.65 17.70 0.20 -1.12% 17.75 30 17.80 3 20.82
2014-07-22 2471 141158 69 2514013 17.80 17.90 17.70 17.85 0.15 0.85% 17.85 4 17.90 5 21.00
2014-07-24 2471 269010 124 4876530 17.95 18.20 17.95 18.15 0.30 1.68% 18.15 20 18.20 30 21.35
2014-07-25 2471 108250 86 1957260 18.25 18.25 18.00 18.10 0.05 -0.28% 18.05 5 18.10 4 21.29
2014-07-28 2471 78016 46 1412838 18.10 18.20 18.05 18.10 0.00 0% 18.10 8 18.15 6 21.29
2014-07-29 2471 141026 88 2541402 18.10 18.20 17.85 17.90 0.20 -1.1% 17.90 8 17.95 8 21.06
2014-07-30 2471 125009 100 2244412 17.90 18.05 17.80 18.00 0.10 0.56% 17.95 4 18.00 5 21.18
2014-07-31 2471 87568 85 1577879 17.90 18.20 17.85 18.10 0.10 0.56% 17.95 4 18.10 2 21.29
2014-08-01 2471 100012 65 1789916 17.85 18.00 17.85 17.90 0.20 -1.1% 17.90 4 18.00 5 21.06
2014-08-04 2471 384415 199 6882445 18.00 18.00 17.75 17.95 0.05 0.28% 17.90 40 17.95 69 21.12
2014-08-05 2471 228650 160 3844816 16.95 16.95 16.70 16.75 0.00 -6.69% 16.75 12 16.80 1 19.71
2014-08-06 2471 158008 104 2640082 16.75 16.80 16.60 16.70 0.05 -0.3% 16.65 26 16.70 5 19.65
2014-08-07 2471 87010 50 1454717 16.85 16.85 16.70 16.70 0.00 0% 16.70 20 16.80 2 19.65
2014-08-08 2471 49287 40 818181 16.60 16.75 16.50 16.60 0.10 -0.6% 16.55 6 16.65 29 19.53
2014-08-11 2471 77150 41 1284940 16.70 16.70 16.60 16.60 0.00 0% 16.60 4 16.70 10 19.53
2014-08-12 2471 103126 56 1718584 16.60 16.75 16.60 16.60 0.00 0% 16.60 29 16.70 1 19.53
2014-08-13 2471 129006 74 2140446 16.60 16.75 16.50 16.50 0.10 -0.6% 16.50 15 16.60 3 19.41
2014-08-14 2471 256005 138 4170980 16.50 16.50 16.10 16.10 0.40 -2.42% 16.10 2 16.30 14 30.96
2014-08-15 2471 218000 100 3488000 16.15 16.15 15.85 15.85 0.25 -1.55% 15.85 11 16.00 3 30.48
2014-08-18 2471 246003 124 3768595 15.95 15.95 15.00 15.20 0.65 -4.1% 15.15 1 15.20 3 29.23
2014-08-19 2471 112500 68 1720623 15.10 15.35 15.10 15.30 0.10 0.66% 15.30 19 15.35 3 29.42
2014-08-20 2471 72003 47 1102595 15.35 15.40 15.25 15.25 0.05 -0.33% 15.25 24 15.35 2 29.33
2014-08-21 2471 54014 32 824512 15.40 15.40 15.20 15.20 0.05 -0.33% 15.20 9 15.25 1 29.23
2014-08-22 2471 176002 102 2689530 15.60 15.60 15.20 15.30 0.10 0.66% 15.25 10 15.35 6 29.42
2014-08-25 2471 97005 62 1487777 15.45 15.45 15.25 15.35 0.05 0.33% 15.30 17 15.40 10 29.52
2014-08-26 2471 81564 61 1269241 15.40 15.70 15.35 15.65 0.30 1.95% 15.60 1 15.65 2 30.10
2014-08-27 2471 77001 53 1201565 15.75 15.75 15.55 15.65 0.00 0% 15.60 2 15.65 6 30.10
2014-08-28 2471 66004 47 1026010 15.70 15.70 15.45 15.70 0.05 0.32% 15.65 47 15.70 4 30.19
2014-08-29 2471 47003 34 735745 15.70 15.75 15.60 15.70 0.00 0% 15.70 11 15.75 23 30.19
2014-09-01 2471 203606 127 3266646 15.75 16.25 15.75 16.10 0.40 2.55% 16.10 2 16.15 2 30.96
2014-09-02 2471 84004 52 1343114 15.90 16.25 15.90 15.95 0.15 -0.93% 15.95 4 16.00 19 30.67
2014-09-03 2471 246003 137 4025798 16.00 16.55 16.00 16.25 0.30 1.88% 16.25 2 16.30 1 31.25
2014-09-04 2471 53588 39 867225 16.20 16.35 16.15 16.15 0.10 -0.62% 16.15 6 16.20 2 31.06
2014-09-05 2471 57218 34 923798 16.15 16.25 16.10 16.10 0.05 -0.31% 16.10 32 16.15 2 30.96
2014-09-09 2471 75437 43 1210692 16.15 16.15 16.00 16.05 0.05 -0.31% 16.05 1 16.10 2 30.87
2014-09-10 2471 39001 27 620116 16.00 16.00 15.85 15.90 0.15 -0.93% 15.90 6 16.10 5 30.58
2014-09-11 2471 124005 79 1964580 15.80 16.00 15.75 15.95 0.05 0.31% 15.95 1 16.00 20 30.67
2014-09-12 2471 129022 71 2013390 15.95 15.95 15.25 15.60 0.35 -2.19% 15.55 1 15.60 1 30.00
2014-09-15 2471 28003 22 430445 15.35 15.50 15.30 15.40 0.20 -1.28% 15.35 4 15.45 2 29.62
2014-09-16 2471 38100 31 588033 15.35 15.55 15.30 15.40 0.00 0% 15.40 9 15.45 1 29.62
2014-09-17 2471 75579 48 1167127 15.45 15.50 15.35 15.35 0.05 -0.32% 15.35 14 15.40 20 29.52
2014-09-18 2471 88001 50 1350765 15.35 15.50 15.30 15.35 0.00 0% 15.35 6 15.45 1 29.52
2014-09-19 2471 300000 146 4757200 15.50 16.25 15.50 15.65 0.30 1.95% 15.65 1 15.70 1 30.10
2014-09-22 2471 44002 38 692930 15.65 15.85 15.65 15.75 0.10 0.64% 15.65 28 15.85 2 30.29
2014-09-23 2471 131000 70 2038850 15.75 15.75 15.50 15.50 0.25 -1.59% 15.55 3 15.60 6 29.81
2014-09-24 2471 81197 57 1256242 15.30 15.60 15.30 15.50 0.00 0% 15.45 2 15.55 3 29.81
2014-09-25 2471 141009 59 2178385 15.50 15.50 15.30 15.30 0.20 -1.29% 15.30 20 15.35 1 29.42
2014-09-26 2471 102007 49 1555105 15.25 15.30 15.20 15.25 0.05 -0.33% 15.20 1 15.25 8 29.33
2014-09-29 2471 39003 19 597645 15.40 15.50 15.20 15.20 0.05 -0.33% 15.20 15 15.35 2 29.23
2014-09-30 2471 98277 60 1496568 15.20 15.35 15.10 15.25 0.05 0.33% 15.25 3 15.35 5 29.33
2014-10-01 2471 47001 30 714115 15.30 15.30 15.15 15.15 0.10 -0.66% 15.15 28 15.35 2 29.13
2014-10-02 2471 47002 31 715580 15.15 15.35 15.10 15.20 0.05 0.33% 15.20 9 15.35 5 29.23
2014-10-03 2471 53383 39 819785 15.45 15.45 15.25 15.30 0.10 0.66% 15.30 13 15.35 4 29.42
2014-10-06 2471 72050 56 1111011 15.50 15.50 15.30 15.40 0.10 0.65% 15.40 9 15.45 1 29.62
2014-10-07 2471 65001 41 997415 15.35 15.45 15.30 15.30 0.10 -0.65% 15.30 15 15.35 41 29.42
2014-10-08 2471 53006 42 812491 15.30 15.40 15.20 15.30 0.00 0% 15.25 2 15.40 2 29.42
2014-10-09 2471 141006 72 2137340 15.25 15.40 15.05 15.10 0.20 -1.31% 15.10 15 15.15 5 29.04
2014-10-13 2471 205003 101 3016095 15.10 15.10 14.25 14.25 0.85 -5.63% 14.25 6 14.40 13 27.40
2014-10-14 2471 110005 63 1599970 14.25 14.70 14.25 14.60 0.35 2.46% 14.60 27 14.65 3 28.08
2014-10-15 2471 112007 63 1619498 14.60 14.90 14.25 14.30 0.30 -2.05% 14.25 8 14.35 37 27.50
2014-10-16 2471 173010 79 2400140 14.20 14.50 13.50 14.25 0.05 -0.35% 14.15 1 14.30 1 27.40
2014-10-17 2471 81020 71 1135817 13.50 14.35 13.50 14.00 0.25 -1.75% 14.00 8 14.05 1 26.92
2014-10-20 2471 96023 50 1367878 14.50 14.50 14.10 14.30 0.30 2.14% 14.30 2 14.45 5 27.50
2014-10-21 2471 42014 36 604646 14.20 14.55 14.20 14.25 0.05 -0.35% 14.25 4 14.35 3 27.40
2014-10-22 2471 53486 41 770369 14.45 14.50 14.35 14.40 0.15 1.05% 14.40 2 14.45 5 27.69
2014-10-23 2471 33011 28 468004 14.30 14.35 14.10 14.10 0.30 -2.08% 14.10 6 14.25 1 27.12
2014-10-24 2471 125027 78 1751380 14.15 14.30 13.85 13.90 0.20 -1.42% 13.90 5 13.95 4 26.73
2014-10-27 2471 92012 43 1267368 14.00 14.10 13.55 13.60 0.30 -2.16% 13.60 10 13.65 1 26.15
2014-10-28 2471 53008 31 731662 13.65 13.90 13.65 13.75 0.15 1.1% 13.75 38 13.90 19 26.44
2014-10-29 2471 102005 42 1437820 13.75 14.25 13.75 14.20 0.45 3.27% 14.15 2 14.20 4 27.31
2014-10-30 2471 91001 37 1302815 14.20 14.35 14.20 14.35 0.15 1.06% 14.30 50 14.35 1 27.60
2014-10-31 2471 50030 36 723676 14.60 14.60 14.30 14.50 0.15 1.05% 14.35 6 14.50 2 27.88
2014-11-03 2471 78554 67 1135313 14.60 14.60 14.30 14.60 0.10 0.69% 14.50 11 14.60 14 28.08
2014-11-04 2471 105009 29 1523176 14.60 14.65 14.40 14.40 0.20 -1.37% 14.45 5 14.60 12 27.69
2014-11-05 2471 24008 16 347462 14.55 14.55 14.40 14.40 0.00 0% 14.40 10 14.50 7 27.69
2014-11-06 2471 33033 52 475012 14.50 14.50 14.30 14.45 0.05 0.35% 14.30 34 14.45 9 27.79
2014-11-07 2471 59005 24 851870 14.55 14.55 14.40 14.45 0.00 0% 14.40 17 14.45 5 27.79
2014-11-10 2471 181010 102 2676294 14.75 14.90 14.70 14.85 0.40 2.77% 14.80 2 14.85 6 28.56
2014-11-11 2471 85045 35 1251307 14.75 14.85 14.65 14.80 0.05 -0.34% 14.70 29 14.85 19 28.46
2014-11-12 2471 61098 33 893379 14.70 14.70 14.50 14.50 0.30 -2.03% 14.50 22 14.70 2 27.88
2014-11-13 2471 96158 45 1384585 14.45 14.60 14.30 14.30 0.20 -1.38% 14.30 21 14.50 5 27.50
2014-11-14 2471 116007 40 1676900 14.30 14.60 14.30 14.45 0.15 1.05% 14.45 11 14.60 10 20.07
2014-11-17 2471 48003 22 690092 14.35 14.60 14.35 14.35 0.10 -0.69% 14.35 3 14.45 2 19.93
2014-11-18 2471 98102 42 1410571 14.50 14.50 14.30 14.35 0.00 0% 14.35 5 14.45 5 19.93
2014-11-19 2471 44130 25 638607 14.70 14.70 14.35 14.35 0.00 0% 14.35 25 14.45 4 19.93
2014-11-20 2471 16003 13 230692 14.40 14.45 14.35 14.40 0.05 0.35% 14.40 4 14.50 3 20.00
2014-11-21 2471 37150 20 536458 14.40 14.55 14.40 14.45 0.05 0.35% 14.45 2 14.55 5 20.07
2014-11-24 2471 25100 21 363788 14.45 14.55 14.45 14.45 0.00 0% 14.45 13 14.50 33 20.07
2014-11-25 2471 76568 26 1105000 14.45 14.50 14.40 14.40 0.05 -0.35% 14.40 24 14.50 17 20.00
2014-11-26 2471 64004 22 923506 14.40 14.50 14.40 14.45 0.05 0.35% 14.40 19 14.45 1 20.07
2014-11-27 2471 75305 38 1093005 14.50 14.70 14.45 14.50 0.05 0.35% 14.45 7 14.50 1 20.14
2014-11-28 2471 27953 23 405351 14.75 14.75 14.40 14.60 0.10 0.69% 14.45 3 14.60 2 20.28
2014-12-01 2471 48014 41 698246 14.40 14.65 14.40 14.60 0.00 0% 14.40 5 14.60 4 20.28
2014-12-02 2471 18010 23 259990 14.65 14.65 14.40 14.45 0.15 -1.03% 14.40 4 14.45 4 20.07
2014-12-03 2471 87006 52 1281284 14.65 14.85 14.65 14.65 0.20 1.38% 14.65 8 14.70 1 20.35
2014-12-04 2471 66010 26 973096 14.80 14.80 14.65 14.70 0.05 0.34% 14.70 29 14.80 4 20.42
2014-12-05 2471 27091 23 402526 14.90 14.95 14.70 14.90 0.20 1.36% 14.80 6 14.90 2 20.69
2014-12-08 2471 62005 47 923325 15.00 15.05 14.75 15.00 0.10 0.67% 14.80 4 15.10 1 20.83
2014-12-09 2471 46004 35 684956 15.00 15.05 14.80 14.80 0.20 -1.33% 14.80 2 14.90 3 20.56
2014-12-10 2471 51005 34 754270 14.60 15.00 14.60 14.90 0.10 0.68% 14.80 2 14.90 1 20.69
2014-12-11 2471 32100 20 479218 15.00 15.00 14.70 15.00 0.10 0.67% 14.85 5 15.10 5 20.83
2014-12-12 2471 35003 23 500195 14.35 14.35 14.20 15.10 0.05 0.67% 14.30 2 14.35 12 13.75
2014-12-15 2471 34012 30 509280 15.10 15.10 14.85 14.95 0.15 -0.99% 14.90 10 15.05 2 20.76
2014-12-16 2471 76003 39 1126395 14.85 14.95 14.70 14.95 0.00 0% 14.80 3 14.95 4 20.76
2014-12-17 2471 37010 29 553000 14.80 15.05 14.80 15.00 0.05 0.33% 15.00 8 15.05 14 20.83
2014-12-18 2471 12056 12 179031 14.85 14.85 14.85 14.85 0.15 -1% 14.85 1 14.90 2 20.63
2014-12-19 2471 321101 180 4940008 15.05 15.75 15.00 15.30 0.45 3.03% 15.30 8 15.40 2 21.25
2014-12-22 2471 138010 88 2165110 15.30 16.10 15.30 15.55 0.25 1.63% 15.55 6 15.70 5 21.60
2014-12-23 2471 68003 36 1063498 15.55 15.85 15.50 15.70 0.15 0.96% 15.60 5 15.70 8 21.81
2014-12-24 2471 45006 33 700696 15.60 15.65 15.50 15.55 0.15 -0.96% 15.55 3 15.65 7 21.60
2014-12-25 2471 13077 18 204132 15.85 15.85 15.50 15.60 0.05 0.32% 15.55 7 15.65 2 21.67
2014-12-26 2471 36004 25 563364 15.75 15.75 15.60 15.60 0.00 0% 15.60 2 15.65 4 21.67
2014-12-27 2471 39005 30 611580 15.95 15.95 15.60 15.75 0.15 0.96% 15.65 8 15.80 12 21.88
2014-12-29 2471 44010 43 695960 15.85 15.95 15.70 15.75 0.00 0% 15.75 15 15.85 2 21.88
2014-12-30 2471 74005 43 1165080 15.80 15.80 15.60 15.75 0.00 0% 15.70 5 15.75 1 21.88
2014-12-31 2471 45005 25 700680 15.65 15.65 15.50 15.60 0.15 -0.95% 15.60 19 15.65 8 21.67