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　　　　16.00
0
0%		15.70
-0.3
-1.88%		15.60
-0.1
-0.64%		16.10
0.5
3.21%		16.05
-0.05
-0.31%		 　16.35
0.3
1.87%		16.30
-0.05
-0.31%		16.35
0.05
0.31%		16.30
-0.05
-0.31%		16.15
-0.15
-0.92%		 　16.40
0.25
1.55%		16.35
-0.05
-0.3%		16.75
0.4
2.45%		16.90
0.15
0.9%		16.70
-0.2
-1.18%		 　16.65
-0.05
-0.3%		16.40
-0.25
-1.5%		16.35
-0.05
-0.3%		16.15
-0.2
-1.22%		16.15
0
0%		 16.3
2 月　16.00
-0.15
-0.93%		16.00
0
0%		15.85
-0.15
-0.94%		15.90
0.05
0.32%		16.00
0.1
0.63%		 　15.90
-0.1
-0.63%		15.95
0.05
0.31%		15.60
-0.35
-2.19%		15.45
-0.15
-0.96%		15.50
0.05
0.32%		 　　　　　　　　　15.50
0
0%		15.55
0.05
0.32%		15.75
0.2
1.29%		 15.71
3 月　15.55
-0.2
-1.27%		15.60
0.05
0.32%		15.55
-0.05
-0.32%		15.55
0
0%		15.65
0.1
0.64%		 　15.55
-0.1
-0.64%		15.65
0.1
0.64%		15.45
-0.2
-1.28%		15.50
0.05
0.32%		15.40
-0.1
-0.65%		 　15.60
0.2
1.3%		15.85
0.25
1.6%		15.60
-0.25
-1.58%		15.75
0.15
0.96%		15.80
0.05
0.32%		 　15.70
-0.1
-0.63%		15.75
0.05
0.32%		15.50
-0.25
-1.59%		15.55
0.05
0.32%		16.60
1.05
6.75%		 　16.70
0.1
0.6%		16.80
0.1
0.6%		15.78
4 月16.70
-0.1
-0.6%		17.80
1.1
6.59%		 　　　18.00
0.2
1.12%		17.55
-0.45
-2.5%		17.80
0.25
1.42%		18.00
0.2
1.12%		 　17.45
-0.55
-3.06%		17.45
0
0%		17.90
0.45
2.58%		17.65
-0.25
-1.4%		17.60
-0.05
-0.28%		 　17.45
-0.15
-0.85%		16.90
-0.55
-3.15%		16.90
0
0%		16.95
0.05
0.3%		17.10
0.15
0.88%		 　17.30
0.2
1.17%		17.75
0.45
2.6%		17.65
-0.1
-0.56%		17.45
-0.2
-1.13%		 17.47
5 月　　　17.20
-0.25
-1.43%		17.30
0.1
0.58%		17.05
-0.25
-1.45%		16.95
-0.1
-0.59%		16.50
-0.45
-2.65%		 　16.15
-0.35
-2.12%		16.10
-0.05
-0.31%		16.10
0
0%		15.75
-0.35
-2.17%		15.75
0
0%		 　15.70
-0.05
-0.32%		15.85
0.15
0.96%		16.00
0.15
0.95%		16.05
0.05
0.31%		15.85
-0.2
-1.25%		 　15.85
0
0%		15.85
0
0%		15.95
0.1
0.63%		16.00
0.05
0.31%		16.00
0
0%		 16.14
6 月15.90
-0.1
-0.63%		15.75
-0.15
-0.94%		15.75
0
0%		15.10
-0.65
-4.13%		15.20
0.1
0.66%		 　15.35
0.15
0.99%		14.70
-0.65
-4.23%		15.50
0.8
5.44%		15.30
-0.2
-1.29%		15.20
-0.1
-0.65%		 　15.15
-0.05
-0.33%		15.30
0.15
0.99%		15.25
-0.05
-0.33%		15.50
0.25
1.64%		 　　15.95
0.45
2.9%		15.50
-0.45
-2.82%		16.25
0.75
4.84%		15.95
-0.3
-1.85%		16.20
0.25
1.57%		 　15.80
-0.4
-2.47%		15.85
0.05
0.32%		 15.56
7 月15.80
-0.05
-0.32%		15.90
0.1
0.63%		15.90
0
0%		 　15.90
0
0%		15.90
0
0%		15.40
-0.5
-3.14%		15.30
-0.1
-0.65%		 　　15.55
0.25
1.63%		15.55
0
0%		15.55
0
0%		15.50
-0.05
-0.32%		15.50
0
0%		 　15.00
-0.5
-3.23%		15.00
0
0%		14.90
-0.1
-0.67%		14.90
0
0%		15.00
0.1
0.67%		 　14.05
-0.95
-6.33%		14.30
0.25
1.78%		14.10
-0.2
-1.4%		14.20
0.1
0.71%		14.30
0.1
0.7%		15.15
8 月 　14.40
0.1
0.7%		14.50
0.1
0.69%		12.85
-1.65
-11.38%		12.70
-0.15
-1.17%		12.70
0
0%		 　12.80
0.1
0.79%		12.65
-0.15
-1.17%		12.60
-0.05
-0.4%		12.70
0.1
0.79%		12.65
-0.05
-0.39%		 　12.35
-0.3
-2.37%		12.65
0.3
2.43%		12.30
-0.35
-2.77%		12.50
0.2
1.63%		12.00
-0.5
-4%		 　10.80
-1.2
-10%		10.45
-0.35
-3.24%		10.75
0.3
2.87%		10.95
0.2
1.86%		12.00
1.05
9.59%		 11.65
-0.35
-2.92%		12.32
9 月11.80
0.15
1.29%		12.00
0.2
1.69%		12.20
0.2
1.67%		11.95
-0.25
-2.05%		 　11.95
0
0%		12.00
0.05
0.42%		12.20
0.2
1.67%		12.00
-0.2
-1.64%		12.25
0.25
2.08%		 　12.25
0
0%		12.05
-0.2
-1.63%		12.10
0.05
0.41%		12.20
0.1
0.83%		12.30
0.1
0.82%		 　12.35
0.05
0.41%		12.45
0.1
0.81%		12.20
-0.25
-2.01%		12.80
0.6
4.92%		13.20
0.4
3.13%		 　　　13.90
0.7
5.3%		 12.41
10 月13.60
-0.3
-2.16%		14.00
0.4
2.94%		 　14.60
0.6
4.29%		14.80
0.2
1.37%		14.85
0.05
0.34%		14.65
-0.2
-1.35%		 　　14.85
0.2
1.37%		15.00
0.15
1.01%		14.90
-0.1
-0.67%		14.85
-0.05
-0.34%		14.80
-0.05
-0.34%		 　14.85
0.05
0.34%		14.50
-0.35
-2.36%		14.60
0.1
0.69%		14.75
0.15
1.03%		14.75
0
0%		 　14.80
0.05
0.34%		14.70
-0.1
-0.68%		14.70
0
0%		13.80
-0.9
-6.12%		13.70
-0.1
-0.72%		 14.58
11 月　13.90
0.2
1.46%		14.30
0.4
2.88%		14.60
0.3
2.1%		14.70
0.1
0.68%		14.50
-0.2
-1.36%		 　14.20
-0.3
-2.07%		14.20
0
0%		13.90
-0.3
-2.11%		13.65
-0.25
-1.8%		13.50
-0.15
-1.1%		 　13.65
0.15
1.11%		13.70
0.05
0.37%		13.55
-0.15
-1.09%		13.55
0
0%		13.80
0.25
1.85%		 　13.80
0
0%		13.55
-0.25
-1.81%		13.65
0.1
0.74%		13.50
-0.15
-1.1%		13.35
-0.15
-1.11%		 　13.15
-0.2
-1.5%		 13.8
12 月13.30
0.15
1.14%		13.30
0
0%		13.35
0.05
0.38%		13.25
-0.1
-0.75%		 　13.45
0.2
1.51%		13.25
-0.2
-1.49%		12.85
-0.4
-3.02%		12.95
0.1
0.78%		12.95
0
0%		 　12.40
-0.55
-4.25%		12.50
0.1
0.81%		12.75
0.25
2%		12.95
0.2
1.57%		12.90
-0.05
-0.39%		 　12.85
-0.05
-0.39%		12.85
0
0%		12.80
-0.05
-0.39%		13.00
0.2
1.56%		13.00
0
0%		 　12.95
-0.05
-0.38%		12.85
-0.1
-0.77%		12.95
0.1
0.78%		12.95
0
0%		12.96

說明:最高漲幅:9.59%最低跌幅:-11.38% 最高價:18.00最低價:10.45平均價:14.8,灰色底表示週末,漲126天(27.05)元,跌137天(-34.1)元,平盤40天
10%=1,7%=2,5%=5,4%=2,3%=9,2%=25,1%=57,0%=65,-0%=1,-1%=2,-2%=3,-3%=5,-4%=15,-5%=27,-6%=28,-7%=56,

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 2471 93010 47 1468963 15.50 16.00 15.30 16.00 0.40 0% 15.90 14 16.00 17 22.22
2015-01-06 2471 92450 50 1451393 15.90 15.95 15.55 15.70 0.30 -1.88% 15.55 11 15.70 4 21.81
2015-01-07 2471 15093 15 235169 15.55 15.65 15.55 15.60 0.10 -0.64% 15.55 14 15.65 1 21.67
2015-01-08 2471 292066 152 4704670 15.90 16.30 15.85 16.10 0.50 3.21% 16.05 10 16.15 21 22.36
2015-01-09 2471 153029 79 2465472 16.20 16.20 16.00 16.05 0.05 -0.31% 16.05 2 16.15 1 22.29
2015-01-12 2471 326529 154 5371395 16.45 16.55 16.30 16.35 0.30 1.87% 16.40 10 16.50 2 22.71
2015-01-13 2471 72012 59 1175592 16.35 16.50 16.20 16.30 0.05 -0.31% 16.30 10 16.35 9 22.64
2015-01-14 2471 86007 56 1410362 16.30 16.50 16.30 16.35 0.05 0.31% 16.35 5 16.45 4 22.71
2015-01-15 2471 84004 48 1378264 16.40 16.60 16.25 16.30 0.05 -0.31% 16.30 2 16.45 5 22.64
2015-01-16 2471 26100 29 423489 16.50 16.50 16.15 16.15 0.15 -0.92% 16.10 8 16.15 3 22.43
2015-01-19 2471 102367 57 1682609 16.35 16.55 16.30 16.40 0.25 1.55% 16.30 12 16.40 11 22.78
2015-01-20 2471 51001 18 833116 16.20 16.45 16.20 16.35 0.05 -0.3% 16.35 2 16.45 2 22.71
2015-01-21 2471 339011 196 5650276 16.40 17.00 16.30 16.75 0.40 2.45% 16.75 14 16.80 15 23.26
2015-01-22 2471 823353 421 14059656 17.20 17.50 16.75 16.90 0.15 0.9% 16.90 9 16.95 10 23.47
2015-01-23 2471 138101 86 2327021 17.00 17.15 16.65 16.70 0.20 -1.18% 16.70 12 16.80 13 23.19
2015-01-26 2471 112005 56 1870330 16.65 16.80 16.60 16.65 0.05 -0.3% 16.65 12 16.70 5 23.13
2015-01-27 2471 181023 91 2972475 16.85 16.85 16.25 16.40 0.25 -1.5% 16.35 11 16.40 1 22.78
2015-01-28 2471 77003 46 1257148 16.30 16.40 16.25 16.35 0.05 -0.3% 16.35 1 16.40 7 22.71
2015-01-29 2471 110014 48 1783675 16.35 16.35 16.05 16.15 0.20 -1.22% 16.15 1 16.20 10 22.43
2015-01-30 2471 138003 48 2215948 16.20 16.20 16.00 16.15 0.00 0% 16.10 10 16.15 3 22.43
2015-02-02 2471 185522 64 2969568 16.05 16.20 15.85 16.00 0.15 -0.93% 16.00 2 16.05 5 22.22
2015-02-03 2471 27001 20 432116 16.00 16.05 16.00 16.00 0.00 0% 16.00 9 16.05 4 22.22
2015-02-04 2471 88002 46 1398930 16.00 16.00 15.85 15.85 0.15 -0.94% 15.85 3 15.95 9 22.01
2015-02-05 2471 24101 26 384440 15.95 16.00 15.90 15.90 0.05 0.32% 15.90 2 15.95 5 22.08
2015-02-06 2471 81013 45 1285008 15.85 16.00 15.70 16.00 0.10 0.63% 16.00 31 16.05 3 22.22
2015-02-09 2471 20050 19 320235 16.15 16.15 15.90 15.90 0.10 -0.62% 15.90 17 16.05 2 22.08
2015-02-10 2471 33006 26 525990 15.90 16.00 15.90 15.95 0.05 0.31% 15.90 8 15.95 2 22.15
2015-02-11 2471 84049 93 1318192 15.75 15.90 15.55 15.60 0.35 -2.19% 15.60 13 15.75 7 21.67
2015-02-12 2471 85042 41 1315100 15.60 15.75 15.35 15.45 0.15 -0.96% 15.40 19 15.50 2 21.46
2015-02-13 2471 66005 49 1026575 15.50 15.60 15.50 15.50 0.05 0.32% 15.50 29 15.55 1 21.53
2015-02-24 2471 66252 49 1021863 15.25 15.55 15.25 15.50 0.00 0% 15.45 6 15.55 10 21.53
2015-02-25 2471 40010 27 623600 15.50 15.65 15.50 15.55 0.05 0.32% 15.55 14 15.65 16 21.60
2015-02-26 2471 42012 37 660980 15.65 15.85 15.60 15.75 0.20 1.29% 15.60 24 15.75 2 21.88
2015-03-02 2471 67242 59 1049438 15.75 15.75 15.55 15.55 0.20 -1.27% 15.55 14 15.70 3 21.60
2015-03-03 2471 49012 39 765480 15.60 15.70 15.55 15.60 0.05 0.32% 15.55 5 15.60 1 21.67
2015-03-04 2471 88025 45 1369481 15.50 15.60 15.50 15.55 0.05 -0.32% 15.55 9 15.60 11 21.60
2015-03-05 2471 11336 22 176285 15.50 15.70 15.50 15.55 0.00 0% 15.55 1 15.65 2 21.60
2015-03-06 2471 14032 36 218886 15.50 15.65 15.50 15.65 0.10 0.64% 15.60 7 15.65 5 21.74
2015-03-09 2471 25026 45 390390 15.90 15.90 15.50 15.55 0.10 -0.64% 15.50 6 15.60 7 21.60
2015-03-10 2471 53017 41 827605 15.80 15.80 15.55 15.65 0.10 0.64% 15.60 1 15.65 1 21.74
2015-03-11 2471 127025 88 1947225 15.40 15.45 15.25 15.45 0.20 -1.28% 15.40 1 15.45 1 21.46
2015-03-12 2471 38750 40 600783 15.55 15.55 15.45 15.50 0.05 0.32% 15.50 6 15.55 1 21.53
2015-03-13 2471 72017 47 1113455 15.50 15.50 15.40 15.40 0.10 -0.65% 15.35 10 15.50 14 21.39
2015-03-16 2471 51740 61 809262 15.50 15.75 15.50 15.60 0.20 1.3% 15.55 7 15.65 16 21.67
2015-03-17 2471 203010 97 3204560 15.75 16.00 15.55 15.85 0.25 1.6% 15.85 29 15.90 2 22.01
2015-03-18 2471 49006 30 767140 15.85 15.85 15.55 15.60 0.25 -1.58% 15.60 3 15.70 1 21.67
2015-03-19 2471 61028 43 954025 15.60 15.75 15.60 15.75 0.15 0.96% 15.75 1 15.80 9 21.88
2015-03-20 2471 94118 60 1488589 15.70 15.90 15.70 15.80 0.05 0.32% 15.75 16 15.80 1 21.94
2015-03-23 2471 89028 54 1407571 15.75 15.90 15.70 15.70 0.10 -0.63% 15.75 2 15.80 1 21.81
2015-03-24 2471 15116 28 237065 15.65 15.75 15.65 15.75 0.05 0.32% 15.70 1 15.75 1 21.88
2015-03-25 2471 56150 57 874062 15.70 15.70 15.50 15.50 0.25 -1.59% 15.50 7 15.60 1 21.53
2015-03-26 2471 37018 40 570070 15.25 15.55 15.25 15.55 0.05 0.32% 15.55 1 15.60 4 21.60
2015-03-27 2471 311281 169 5167263 16.60 16.60 16.60 16.60 1.05 6.75% 16.60 1364 0.00 0 12.77
2015-03-30 2471 1525688 611 25933195 17.40 17.40 16.60 16.70 0.10 0.6% 16.60 29 16.70 30 12.85
2015-03-31 2471 412025 204 6829175 16.80 16.80 16.40 16.80 0.10 0.6% 16.80 49 16.85 9 12.92
2015-04-01 2471 273006 117 4559997 16.85 16.85 16.55 16.70 0.10 -0.6% 16.70 10 16.80 5 12.85
2015-04-02 2471 2607010 865 45648422 16.50 17.85 16.50 17.80 1.10 6.59% 17.75 12 17.85 6 13.69
2015-04-07 2471 2184812 956 39529511 18.05 18.35 17.90 18.00 0.20 1.12% 18.00 27 18.05 83 13.85
2015-04-08 2471 901037 412 15902553 18.00 18.00 17.50 17.55 0.45 -2.5% 17.55 15 17.60 11 13.50
2015-04-09 2471 1061504 487 19023438 17.60 18.15 17.60 17.80 0.25 1.42% 17.80 42 17.85 2 13.69
2015-04-10 2471 1223465 704 22015117 17.70 18.35 17.50 18.00 0.20 1.12% 17.95 2 18.00 1 13.85
2015-04-13 2471 655312 398 11534871 18.00 18.00 17.45 17.45 0.55 -3.06% 17.45 14 17.50 1 13.42
2015-04-14 2471 481068 271 8455712 17.45 17.90 17.45 17.45 0.00 0% 17.45 15 17.50 2 13.42
2015-04-15 2471 1311062 654 23479509 17.45 18.25 17.45 17.90 0.45 2.58% 17.90 25 17.95 2 13.77
2015-04-16 2471 698810 365 12523386 18.00 18.25 17.65 17.65 0.25 -1.4% 17.65 32 17.70 1 13.58
2015-04-17 2471 376106 240 6648882 17.90 17.90 17.55 17.60 0.05 -0.28% 17.60 4 17.70 21 13.54
2015-04-20 2471 354304 341 6208551 17.55 17.60 17.45 17.45 0.15 -0.85% 17.40 13 17.45 1 13.42
2015-04-21 2471 408117 308 7037284 17.45 17.65 16.90 16.90 0.55 -3.15% 16.90 27 16.95 1 13.00
2015-04-22 2471 180090 159 3061424 16.95 17.25 16.90 16.90 0.00 0% 16.90 8 17.00 8 13.00
2015-04-23 2471 194001 92 3298716 16.90 17.10 16.90 16.95 0.05 0.3% 16.95 6 17.05 10 13.04
2015-04-24 2471 270123 127 4634732 17.45 17.45 17.00 17.10 0.15 0.88% 17.10 1 17.15 2 13.15
2015-04-27 2471 195153 127 3361378 17.15 17.30 17.15 17.30 0.20 1.17% 17.25 1 17.30 2 13.31
2015-04-28 2471 227493 143 4001169 17.30 17.85 17.20 17.75 0.45 2.6% 17.50 14 17.75 4 13.65
2015-04-29 2471 234002 139 4114734 17.70 17.80 17.40 17.65 0.10 -0.56% 17.55 2 17.65 6 13.58
2015-04-30 2471 192151 104 3364226 17.50 17.70 17.45 17.45 0.20 -1.13% 17.45 5 17.60 4 13.42
2015-05-04 2471 88021 80 1527357 17.50 17.55 17.20 17.20 0.25 -1.43% 17.20 1 17.35 13 13.23
2015-05-05 2471 112004 65 1929218 17.25 17.35 17.10 17.30 0.10 0.58% 17.25 1 17.30 12 13.31
2015-05-06 2471 123003 92 2106601 17.25 17.30 17.05 17.05 0.25 -1.45% 17.05 4 17.20 1 13.12
2015-05-07 2471 241261 103 4079516 17.00 17.15 16.75 16.95 0.10 -0.59% 16.85 3 16.95 3 13.04
2015-05-08 2471 236033 115 3930545 16.95 17.05 16.45 16.50 0.45 -2.65% 16.50 8 16.65 8 12.69
2015-05-11 2471 245003 148 3956398 16.75 16.75 15.90 16.15 0.35 -2.12% 16.15 4 16.20 3 12.42
2015-05-12 2471 175237 106 2850475 16.50 16.50 16.05 16.10 0.05 -0.31% 16.10 6 16.15 1 12.38
2015-05-13 2471 131169 84 2125011 16.10 16.40 16.10 16.10 0.00 0% 16.10 24 16.20 3 12.38
2015-05-14 2471 529568 235 8267936 15.90 15.90 15.35 15.75 0.35 -2.17% 15.70 43 15.75 1 12.12
2015-05-15 2471 135000 77 2111300 15.75 15.85 15.35 15.75 0.00 0% 15.65 5 15.80 7 18.53
2015-05-18 2471 100026 74 1563567 15.75 15.75 15.60 15.70 0.05 -0.32% 15.50 8 15.70 3 18.47
2015-05-19 2471 133114 117 2101119 15.70 15.85 15.70 15.85 0.15 0.96% 15.85 1 15.90 11 18.65
2015-05-20 2471 84020 48 1338364 15.85 16.00 15.85 16.00 0.15 0.95% 15.95 11 16.00 8 18.82
2015-05-21 2471 50312 38 801707 16.00 16.05 15.85 16.05 0.05 0.31% 15.90 1 16.05 6 18.88
2015-05-22 2471 97648 57 1553837 16.00 16.00 15.80 15.85 0.20 -1.25% 15.85 5 15.95 1 18.65
2015-05-25 2471 91001 47 1445316 15.85 16.00 15.80 15.85 0.00 0% 15.85 7 15.95 14 18.65
2015-05-26 2471 85436 41 1356638 15.80 16.05 15.80 15.85 0.00 0% 15.85 9 15.95 3 18.65
2015-05-27 2471 56002 34 894382 15.95 16.00 15.90 15.95 0.10 0.63% 15.95 9 16.05 9 18.76
2015-05-28 2471 147500 62 2359773 16.00 16.05 15.95 16.00 0.05 0.31% 15.95 34 16.05 4 18.82
2015-05-29 2471 188011 56 3025726 16.05 16.20 16.00 16.00 0.00 0% 16.00 13 16.10 2 18.82
2015-06-01 2471 46002 29 731182 16.00 16.00 15.85 15.90 0.10 -0.62% 15.90 4 16.00 6 18.71
2015-06-02 2471 162024 70 2560984 15.90 15.95 15.70 15.75 0.15 -0.94% 15.75 19 15.80 3 18.53
2015-06-03 2471 48050 41 759774 15.90 15.90 15.75 15.75 0.00 0% 15.75 8 15.85 9 18.53
2015-06-04 2471 221300 97 3439194 15.80 15.85 15.10 15.10 0.65 -4.13% 15.10 19 15.40 1 17.76
2015-06-05 2471 124108 70 1894441 15.20 15.50 15.15 15.20 0.10 0.66% 15.20 3 15.30 2 17.88
2015-06-08 2471 45234 32 696180 15.55 15.55 15.30 15.35 0.15 0.99% 15.35 6 15.45 1 18.06
2015-06-09 2471 283003 115 4242898 15.55 15.55 14.70 14.70 0.65 -4.23% 14.70 13 14.90 3 17.29
2015-06-10 2471 112020 62 1715410 14.70 15.50 14.70 15.50 0.80 5.44% 15.45 31 15.50 1 18.24
2015-06-11 2471 118000 58 1819800 15.50 15.50 15.30 15.30 0.20 -1.29% 15.30 8 15.50 4 18.00
2015-06-12 2471 64050 31 980304 15.30 15.55 15.20 15.20 0.10 -0.65% 15.20 2 15.35 1 17.88
2015-06-15 2471 76000 37 1152550 15.10 15.30 15.10 15.15 0.05 -0.33% 15.15 14 15.25 6 17.82
2015-06-16 2471 138000 59 2102200 15.15 15.45 15.05 15.30 0.15 0.99% 15.30 3 15.40 3 18.00
2015-06-17 2471 106000 63 1642100 15.30 15.70 15.25 15.25 0.05 -0.33% 15.25 7 15.45 1 17.94
2015-06-18 2471 76070 48 1174942 15.30 15.55 15.30 15.50 0.25 1.64% 15.50 8 15.60 5 18.24
2015-06-22 2471 263000 115 4173000 15.50 16.20 15.50 15.95 0.45 2.9% 15.90 4 16.00 3 18.76
2015-06-23 2471 94000 56 1496900 16.10 16.20 15.50 15.50 0.45 -2.82% 15.50 7 15.75 1 18.24
2015-06-24 2471 500218 258 8123620 15.80 16.50 15.80 16.25 0.75 4.84% 16.25 16 16.30 10 19.12
2015-06-25 2471 221217 119 3530759 16.40 16.40 15.80 15.95 0.30 -1.85% 15.90 10 15.95 10 18.76
2015-06-26 2471 217010 119 3511411 16.30 16.35 15.95 16.20 0.25 1.57% 16.15 12 16.20 4 19.06
2015-06-29 2471 150002 88 2387932 16.00 16.20 15.80 15.80 0.40 -2.47% 15.80 15 15.85 1 18.59
2015-06-30 2471 38001 26 603817 15.95 15.95 15.85 15.85 0.05 0.32% 15.85 17 15.95 2 18.65
2015-07-01 2471 82000 45 1302800 15.80 16.20 15.80 15.80 0.05 -0.32% 15.85 6 15.90 1 18.59
2015-07-02 2471 67000 44 1064950 15.80 16.00 15.80 15.90 0.10 0.63% 15.90 1 15.95 1 18.71
2015-07-03 2471 30910 24 489671 15.80 15.90 15.80 15.90 0.00 0% 15.90 1 15.95 2 18.71
2015-07-06 2471 49001 34 778915 16.00 16.00 15.80 15.90 0.00 0% 15.90 17 15.95 5 18.71
2015-07-07 2471 53000 33 843650 16.00 16.00 15.90 15.90 0.00 0% 15.90 14 15.95 1 18.71
2015-07-08 2471 122100 69 1914229 15.90 16.00 15.40 15.40 0.50 -3.14% 15.40 1 15.70 2 18.12
2015-07-09 2471 128150 63 1963421 15.40 15.50 15.00 15.30 0.10 -0.65% 15.25 7 15.40 1 18.00
2015-07-13 2471 86002 41 1347480 15.40 15.85 15.40 15.55 0.25 1.63% 15.50 4 15.70 6 18.29
2015-07-14 2471 28040 21 436724 15.70 15.70 15.55 15.55 0.00 0% 15.55 3 15.60 1 18.29
2015-07-15 2471 21162 22 327370 15.50 15.55 15.40 15.55 0.00 0% 15.50 1 15.60 7 18.29
2015-07-16 2471 59003 26 915545 15.55 15.55 15.50 15.50 0.05 -0.32% 15.50 9 15.55 17 18.24
2015-07-17 2471 47003 26 729495 15.50 15.55 15.50 15.50 0.00 0% 15.50 1 15.55 1 18.24
2015-07-20 2471 139100 61 2131428 15.70 15.70 15.00 15.00 0.50 -3.23% 15.00 9 15.35 2 17.65
2015-07-21 2471 66001 39 992915 15.05 15.10 15.00 15.00 0.00 0% 15.00 9 15.10 5 17.65
2015-07-22 2471 20454 16 305845 15.00 15.05 14.90 14.90 0.10 -0.67% 14.85 2 14.90 2 17.53
2015-07-23 2471 61001 39 913564 15.45 15.45 14.85 14.90 0.00 0% 14.90 1 15.05 3 17.53
2015-07-24 2471 55005 42 816220 14.90 15.00 14.75 15.00 0.10 0.67% 14.90 3 15.05 3 17.65
2015-07-27 2471 198001 74 2822164 15.00 15.00 14.05 14.05 0.95 -6.33% 14.05 13 14.25 6 16.53
2015-07-28 2471 218003 73 3064542 14.00 14.30 14.00 14.30 0.25 1.78% 14.30 6 14.50 2 16.82
2015-07-29 2471 123001 48 1740314 14.35 14.50 14.10 14.10 0.20 -1.4% 14.10 2 14.30 1 16.59
2015-07-30 2471 132226 69 1879420 14.15 14.35 14.15 14.20 0.10 0.71% 14.20 4 14.25 1 16.71
2015-07-31 2471 119051 40 1705131 14.35 14.40 14.25 14.30 0.10 0.7% 14.30 2 14.35 2 16.82
2015-08-03 2471 76110 52 1092322 14.50 14.50 14.30 14.40 0.10 0.7% 14.30 13 14.40 3 16.94
2015-08-04 2471 287004 150 4163861 14.50 14.70 14.45 14.50 0.10 0.69% 14.45 25 14.50 3 17.06
2015-08-05 2471 236032 156 3006058 13.05 13.05 12.55 12.85 0.00 -11.38% 12.80 11 12.85 3 15.12
2015-08-06 2471 72012 41 914650 12.70 12.80 12.65 12.70 0.15 -1.17% 12.65 23 12.70 1 14.94
2015-08-07 2471 51003 39 641186 12.35 12.80 12.35 12.70 0.00 0% 12.60 20 12.75 2 14.94
2015-08-10 2471 39001 24 494612 12.60 12.80 12.55 12.80 0.10 0.79% 12.70 4 12.80 5 15.06
2015-08-11 2471 41021 35 522166 12.85 12.85 12.65 12.65 0.15 -1.17% 12.65 2 12.75 2 14.88
2015-08-12 2471 27103 22 342656 12.80 12.80 12.60 12.60 0.05 -0.4% 12.60 27 12.70 4 14.82
2015-08-13 2471 65001 27 822962 12.75 12.75 12.50 12.70 0.10 0.79% 12.70 2 12.75 12 10.85
2015-08-14 2471 8263 9 104826 12.70 12.70 12.65 12.65 0.05 -0.39% 12.60 11 12.70 20 10.81
2015-08-17 2471 89002 32 1115874 12.55 12.65 12.35 12.35 0.30 -2.37% 12.35 2 12.60 3 10.56
2015-08-18 2471 88000 37 1107100 12.40 12.65 12.40 12.65 0.30 2.43% 12.65 2 12.70 9 10.81
2015-08-19 2471 165000 46 2066350 12.60 12.65 12.30 12.30 0.35 -2.77% 12.30 1 12.55 3 10.51
2015-08-20 2471 32001 22 399462 12.30 12.60 12.30 12.50 0.20 1.63% 12.40 3 12.50 2 10.68
2015-08-21 2471 61028 51 726086 12.35 12.35 11.70 12.00 0.50 -4% 11.70 11 12.00 1 10.26
2015-08-24 2471 203123 108 2214026 11.95 11.95 10.80 10.80 1.20 -10% 0.00 0 10.80 25 9.23
2015-08-25 2471 168296 92 1758341 10.10 10.70 9.80 10.45 0.35 -3.24% 10.45 1 10.70 2 8.93
2015-08-26 2471 76000 41 808750 10.55 10.85 10.35 10.75 0.30 2.87% 10.65 7 10.75 1 9.19
2015-08-27 2471 56000 33 612600 10.75 11.10 10.75 10.95 0.20 1.86% 10.95 3 11.05 3 9.36
2015-08-28 2471 181249 93 2159838 11.85 12.00 11.65 12.00 1.05 9.59% 12.00 50 0.00 0 10.26
2015-08-31 2471 175250 91 2080656 12.10 12.20 11.60 11.65 0.35 -2.92% 11.65 3 11.75 9 9.96
2015-09-01 2471 51226 48 608144 11.65 12.00 11.65 11.80 0.15 1.29% 11.80 2 11.95 6 10.09
2015-09-02 2471 102200 64 1214237 11.75 12.15 11.50 12.00 0.20 1.69% 12.00 3 12.10 5 10.26
2015-09-03 2471 85024 67 1034542 12.00 12.30 11.90 12.20 0.20 1.67% 12.10 6 12.20 1 10.43
2015-09-04 2471 45001 23 543712 12.20 12.30 11.95 11.95 0.25 -2.05% 11.95 1 12.15 7 10.21
2015-09-07 2471 75000 23 895150 11.95 12.15 11.90 11.95 0.00 0% 11.95 2 12.00 11 10.21
2015-09-08 2471 101001 43 1214112 11.95 12.30 11.95 12.00 0.05 0.42% 12.00 3 12.15 4 10.26
2015-09-09 2471 123101 71 1495332 12.20 12.20 12.10 12.20 0.20 1.67% 12.05 5 12.20 16 10.43
2015-09-10 2471 136250 54 1639775 12.15 12.20 12.00 12.00 0.20 -1.64% 12.00 10 12.10 7 10.26
2015-09-11 2471 127030 64 1551264 12.05 12.35 12.00 12.25 0.25 2.08% 12.20 8 12.25 17 10.47
2015-09-14 2471 95006 39 1163522 12.50 12.50 12.10 12.25 0.00 0% 12.20 1 12.30 6 10.47
2015-09-15 2471 30010 22 363120 12.25 12.25 12.05 12.05 0.20 -1.63% 12.05 4 12.10 1 10.30
2015-09-16 2471 44002 22 532574 12.20 12.20 12.05 12.10 0.05 0.41% 12.05 13 12.15 6 10.34
2015-09-17 2471 99011 40 1203432 12.20 12.20 12.05 12.20 0.10 0.83% 12.20 52 12.25 5 10.43
2015-09-18 2471 71000 38 866300 12.10 12.30 12.10 12.30 0.10 0.82% 12.30 42 12.35 3 10.51
2015-09-21 2471 84148 62 1034211 12.30 12.40 12.20 12.35 0.05 0.41% 12.30 36 12.35 1 10.56
2015-09-22 2471 181832 80 2267214 12.40 12.75 12.20 12.45 0.10 0.81% 12.45 3 12.60 3 10.64
2015-09-23 2471 141008 56 1729896 12.30 12.40 12.20 12.20 0.25 -2.01% 12.20 14 12.40 2 10.43
2015-09-24 2471 330104 174 4186032 12.40 12.85 12.35 12.80 0.60 4.92% 12.80 29 12.85 12 10.94
2015-09-25 2471 230022 76 2947886 12.90 13.20 12.60 13.20 0.40 3.12% 13.05 1 13.20 8 11.28
2015-09-30 2471 300012 160 4098308 13.00 13.90 13.00 13.90 0.70 5.3% 13.75 1 13.90 13 11.88
2015-10-01 2471 224169 96 3114838 14.00 14.15 13.60 13.60 0.30 -2.16% 13.60 2 13.70 1 11.62
2015-10-02 2471 271380 115 3787100 13.65 14.15 13.60 14.00 0.40 2.94% 14.00 20 14.05 1 11.97
2015-10-05 2471 298060 135 4314618 14.25 14.70 14.25 14.60 0.60 4.29% 14.55 1 14.65 5 12.48
2015-10-06 2471 293001 154 4380614 14.75 15.25 14.25 14.80 0.20 1.37% 14.80 3 15.00 1 12.65
2015-10-07 2471 233006 101 3525438 15.35 15.35 14.85 14.85 0.05 0.34% 14.85 5 15.00 10 12.69
2015-10-08 2471 187004 100 2799107 15.00 15.20 14.65 14.65 0.20 -1.35% 14.65 3 14.85 1 12.52
2015-10-12 2471 222000 82 3327300 15.00 15.15 14.75 14.85 0.20 1.37% 14.80 1 15.00 2 12.69
2015-10-13 2471 134001 63 2011665 14.85 15.20 14.85 15.00 0.15 1.01% 15.00 1 15.05 7 12.82
2015-10-14 2471 77220 37 1157000 15.00 15.05 14.80 14.90 0.10 -0.67% 14.85 9 14.90 7 12.74
2015-10-15 2471 102008 56 1523570 14.85 15.00 14.85 14.85 0.05 -0.34% 14.80 13 14.85 5 12.69
2015-10-16 2471 161001 49 2405415 14.80 15.05 14.80 14.80 0.05 -0.34% 14.80 2 14.90 1 12.65
2015-10-19 2471 94002 39 1407030 14.85 15.15 14.80 14.85 0.05 0.34% 14.85 7 14.90 1 12.69
2015-10-20 2471 173001 69 2551266 14.85 15.00 14.50 14.50 0.35 -2.36% 14.50 16 14.75 5 12.39
2015-10-21 2471 120004 51 1779160 14.80 15.00 14.60 14.60 0.10 0.69% 14.60 11 14.80 1 12.48
2015-10-22 2471 87002 42 1293680 14.60 15.05 14.60 14.75 0.15 1.03% 14.75 4 14.80 4 12.61
2015-10-23 2471 94000 41 1408050 15.00 15.10 14.75 14.75 0.00 0% 14.75 3 14.80 7 12.61
2015-10-26 2471 75346 46 1121152 14.95 15.00 14.75 14.80 0.05 0.34% 14.80 1 14.90 2 12.65
2015-10-27 2471 60007 33 885998 14.65 14.90 14.65 14.70 0.10 -0.68% 14.70 1 14.80 8 12.56
2015-10-28 2471 50000 28 732850 14.65 14.75 14.60 14.70 0.00 0% 14.65 5 14.70 2 12.56
2015-10-29 2471 158050 81 2236281 14.60 14.60 13.80 13.80 0.90 -6.12% 13.75 7 13.80 69 11.79
2015-10-30 2471 121015 72 1653695 14.20 14.20 13.50 13.70 0.10 -0.72% 13.60 24 13.70 90 11.71
2015-11-02 2471 163002 64 2233376 13.60 13.90 13.55 13.90 0.20 1.46% 13.90 24 13.95 7 11.88
2015-11-03 2471 158004 83 2271956 14.75 14.75 14.10 14.30 0.40 2.88% 14.25 10 14.30 1 12.22
2015-11-04 2471 425233 146 6311490 14.70 15.20 14.45 14.60 0.30 2.1% 14.60 3 14.80 3 12.48
2015-11-05 2471 75385 51 1102542 14.85 14.85 14.50 14.70 0.10 0.68% 14.70 18 14.75 3 12.56
2015-11-06 2471 30003 16 438842 14.70 14.70 14.50 14.50 0.20 -1.36% 14.55 1 14.60 10 12.39
2015-11-09 2471 37004 34 530506 14.50 14.50 14.20 14.20 0.30 -2.07% 14.25 1 14.40 10 12.14
2015-11-10 2471 16097 15 226452 14.20 14.20 13.95 14.20 0.00 0% 14.00 8 14.20 8 12.14
2015-11-11 2471 40009 30 557767 14.05 14.05 13.90 13.90 0.30 -2.11% 13.80 3 13.90 6 10.15
2015-11-12 2471 62001 34 851863 14.05 14.05 13.60 13.65 0.25 -1.8% 13.65 6 13.80 1 9.96
2015-11-13 2471 38007 32 514091 13.55 13.60 13.50 13.50 0.15 -1.1% 13.50 6 13.60 2 9.85
2015-11-16 2471 9287 13 126407 13.50 13.70 13.50 13.65 0.15 1.11% 13.45 6 13.60 1 9.96
2015-11-17 2471 17181 15 235578 13.70 13.75 13.65 13.70 0.05 0.37% 13.65 22 13.70 14 10.00
2015-11-18 2471 27001 16 368163 13.70 13.70 13.55 13.55 0.15 -1.09% 13.55 29 13.65 1 9.89
2015-11-19 2471 33012 20 450912 13.50 13.70 13.50 13.55 0.00 0% 13.55 6 13.70 7 9.89
2015-11-20 2471 64005 28 884515 13.80 13.90 13.70 13.80 0.25 1.85% 13.70 12 13.80 1 10.07
2015-11-23 2471 15009 21 207667 13.90 13.95 13.80 13.80 0.00 0% 13.75 1 13.80 2 10.07
2015-11-24 2471 13010 14 168023 12.80 13.00 12.80 13.55 0.05 -1.81% 12.90 3 12.95 2 9.42
2015-11-25 2471 14016 28 190358 13.70 13.70 13.50 13.65 0.10 0.74% 13.50 5 13.70 2 9.96
2015-11-26 2471 34008 31 459505 13.50 13.60 13.50 13.50 0.15 -1.1% 13.50 4 13.60 6 9.85
2015-11-27 2471 22012 24 296456 13.60 13.60 13.35 13.35 0.15 -1.11% 13.35 4 13.50 10 9.74
2015-11-30 2471 14015 28 185645 13.35 13.35 13.15 13.15 0.20 -1.5% 13.15 3 13.30 1 9.60
2015-12-01 2471 21522 27 284011 13.15 13.30 13.15 13.30 0.15 1.14% 13.30 3 13.35 4 9.71
2015-12-02 2471 38015 33 505195 13.30 13.40 13.25 13.30 0.00 0% 13.30 2 13.35 4 9.71
2015-12-03 2471 28016 32 374658 13.30 13.40 13.30 13.35 0.05 0.38% 13.35 8 13.45 8 9.74
2015-12-04 2471 20171 27 267711 13.30 13.30 13.25 13.25 0.10 -0.75% 13.25 6 13.35 2 9.67
2015-12-07 2471 47015 39 633295 13.55 13.55 13.40 13.45 0.20 1.51% 13.40 8 13.45 11 9.82
2015-12-08 2471 42018 36 558535 13.45 13.45 13.25 13.25 0.20 -1.49% 13.25 7 13.30 3 9.67
2015-12-09 2471 34672 30 448599 13.20 13.20 12.70 12.85 0.40 -3.02% 12.80 19 13.20 3 9.38
2015-12-10 2471 28005 19 362111 12.90 13.00 12.85 12.95 0.10 0.78% 12.90 26 12.95 2 9.45
2015-12-11 2471 57003 17 737336 12.95 12.95 12.90 12.95 0.00 0% 12.90 5 13.05 1 9.45
2015-12-14 2471 46018 36 571819 12.30 12.55 12.25 12.40 0.55 -4.25% 12.40 2 12.45 18 9.05
2015-12-15 2471 25015 20 312684 12.50 12.55 12.45 12.50 0.10 0.81% 12.50 1 12.55 1 9.12
2015-12-16 2471 37001 16 470862 12.60 12.80 12.60 12.75 0.25 2% 12.75 3 12.90 1 9.31
2015-12-17 2471 26002 16 335874 13.00 13.00 12.80 12.95 0.20 1.57% 12.95 7 13.00 9 9.45
2015-12-18 2471 13010 14 168023 12.80 13.00 12.80 12.90 0.05 -0.39% 12.90 3 12.95 2 9.42
2015-12-21 2471 30021 38 384052 12.80 12.85 12.75 12.85 0.05 -0.39% 12.80 3 12.90 5 9.38
2015-12-22 2471 27112 28 348839 13.25 13.25 12.75 12.85 0.00 0% 12.85 19 12.90 2 9.38
2015-12-23 2471 15003 12 192336 12.90 12.90 12.80 12.80 0.05 -0.39% 12.80 19 12.90 1 9.34
2015-12-24 2471 47019 47 606197 13.05 13.10 12.80 13.00 0.20 1.56% 12.90 1 13.00 1 9.49
2015-12-25 2471 4006 9 52228 13.05 13.05 13.00 13.00 0.00 0% 12.85 1 13.00 2 9.49
2015-12-28 2471 24022 34 311136 13.00 13.10 12.85 12.95 0.05 -0.38% 12.95 1 13.10 12 9.45
2015-12-29 2471 20011 22 258032 13.00 13.00 12.85 12.85 0.10 -0.77% 12.75 1 12.95 2 9.38
2015-12-30 2471 5287 14 67888 12.80 12.95 12.80 12.95 0.10 0.78% 12.85 1 12.95 5 9.45
2015-12-31 2471 18005 10 233165 12.95 12.95 12.95 12.95 0.00 0% 12.90 5 12.95 33 9.45