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　　　13.00
0
0%		12.85
-0.15
-1.15%		12.95
0.1
0.78%		12.60
-0.35
-2.7%		12.95
0.35
2.78%		 　12.50
-0.45
-3.47%		12.55
0.05
0.4%		12.60
0.05
0.4%		12.40
-0.2
-1.59%		12.15
-0.25
-2.02%		 　12.50
0.35
2.88%		13.10
0.6
4.8%		12.80
-0.3
-2.29%		12.95
0.15
1.17%		13.00
0.05
0.39%		 　13.10
0.1
0.77%		13.10
0
0%		13.15
0.05
0.38%		13.50
0.35
2.66%		13.35
-0.15
-1.11%		13.50
0.15
1.12%		 12.89
2 月　13.50
0
0%		13.40
-0.1
-0.74%		 　　　　　　　　　　12.80
-0.6
-4.48%		13.20
0.4
3.13%		13.25
0.05
0.38%		13.00
-0.25
-1.89%		13.05
0.05
0.38%		 　13.10
0.05
0.38%		13.30
0.2
1.53%		13.20
-0.1
-0.75%		13.35
0.15
1.14%		13.30
-0.05
-0.37%		 13.26
3 月13.50
0.2
1.5%		13.60
0.1
0.74%		13.45
-0.15
-1.1%		13.50
0.05
0.37%		 　13.45
-0.05
-0.37%		13.90
0.45
3.35%		13.95
0.05
0.36%		13.85
-0.1
-0.72%		13.90
0.05
0.36%		 　13.90
0
0%		13.70
-0.2
-1.44%		13.70
0
0%		14.00
0.3
2.19%		13.95
-0.05
-0.36%		 　14.25
0.3
2.15%		14.00
-0.25
-1.75%		14.00
0
0%		13.95
-0.05
-0.36%		14.05
0.1
0.72%		 　14.15
0.1
0.71%		14.10
-0.05
-0.35%		14.15
0.05
0.35%		14.15
0
0%		13.89
4 月14.35
0.2
1.41%		 　　　14.20
-0.15
-1.05%		14.15
-0.05
-0.35%		14.00
-0.15
-1.06%		 　15.40
1.4
10%		15.20
-0.2
-1.3%		15.45
0.25
1.64%		15.80
0.35
2.27%		16.10
0.3
1.9%		 　15.80
-0.3
-1.86%		15.50
-0.3
-1.9%		15.45
-0.05
-0.32%		15.70
0.25
1.62%		15.30
-0.4
-2.55%		 　15.35
0.05
0.33%		15.30
-0.05
-0.33%		15.20
-0.1
-0.65%		15.40
0.2
1.32%		15.20
-0.2
-1.3%		 15.22
5 月　　15.50
0.3
1.97%		15.55
0.05
0.32%		15.50
-0.05
-0.32%		15.70
0.2
1.29%		 　15.80
0.1
0.64%		15.80
0
0%		15.00
-0.8
-5.06%		14.90
-0.1
-0.67%		14.65
-0.25
-1.68%		 　14.15
-0.5
-3.41%		14.25
0.1
0.71%		14.30
0.05
0.35%		14.35
0.05
0.35%		14.35
0
0%		 　14.70
0.35
2.44%		14.70
0
0%		14.90
0.2
1.36%		14.55
-0.35
-2.35%		14.65
0.1
0.69%		 　14.55
-0.1
-0.68%		14.55
0
0%		14.86
6 月14.55
0
0%		14.40
-0.15
-1.03%		14.60
0.2
1.39%		14.45
-0.15
-1.03%		 14.50
0.05
0.35%		14.55
0.05
0.34%		14.60
0.05
0.34%		 　　　14.25
-0.35
-2.4%		14.20
-0.05
-0.35%		14.20
0
0%		14.20
0
0%		14.20
0
0%		 　14.25
0.05
0.35%		14.20
-0.05
-0.35%		14.15
-0.05
-0.35%		14.25
0.1
0.71%		14.00
-0.25
-1.75%		 　14.10
0.1
0.71%		14.15
0.05
0.35%		14.30
0.15
1.06%		14.35
0.05
0.35%		 14.3
7 月14.25
-0.1
-0.7%		 　14.35
0.1
0.7%		 14.50
0.15
1.05%		14.80
0.3
2.07%		 　　14.55
-0.25
-1.69%		14.50
-0.05
-0.34%		14.40
-0.1
-0.69%		14.60
0.2
1.39%		14.70
0.1
0.68%		 　14.85
0.15
1.02%		14.85
0
0%		14.95
0.1
0.67%		14.00
-0.95
-6.35%		13.85
-0.15
-1.07%		 　13.35
-0.5
-3.61%		13.55
0.2
1.5%		13.60
0.05
0.37%		13.50
-0.1
-0.74%		13.50
0
0%		 14.2
8 月13.50
0
0%		13.60
0.1
0.74%		13.60
0
0%		13.50
-0.1
-0.74%		13.50
0
0%		 　13.60
0.1
0.74%		13.60
0
0%		13.50
-0.1
-0.74%		13.45
-0.05
-0.37%		13.30
-0.15
-1.12%		 　13.30
0
0%		13.40
0.1
0.75%		13.15
-0.25
-1.87%		13.25
0.1
0.76%		13.10
-0.15
-1.13%		 　12.90
-0.2
-1.53%		13.05
0.15
1.16%		13.10
0.05
0.38%		13.15
0.05
0.38%		13.25
0.1
0.76%		 　13.05
-0.2
-1.51%		13.10
0.05
0.38%		13.15
0.05
0.38%		13.29
9 月13.15
0
0%		13.05
-0.1
-0.76%		 　13.15
0.1
0.77%		13.15
0
0%		13.20
0.05
0.38%		13.15
-0.05
-0.38%		13.20
0.05
0.38%		13.20
0
0%		 13.10
-0.1
-0.76%		13.40
0.3
2.29%		13.45
0.05
0.37%		 　　　13.30
-0.15
-1.12%		13.50
0.2
1.5%		13.50
0
0%		14.05
0.55
4.07%		13.85
-0.2
-1.42%		 　13.85
0
0%		 　13.80
-0.05
-0.36%		13.60
-0.2
-1.45%		 13.42
10 月　　13.65
0.05
0.37%		13.75
0.1
0.73%		13.65
-0.1
-0.73%		13.90
0.25
1.83%		13.70
-0.2
-1.44%		 　　13.65
-0.05
-0.36%		13.60
-0.05
-0.37%		13.50
-0.1
-0.74%		13.40
-0.1
-0.74%		 　13.30
-0.1
-0.75%		13.35
0.05
0.38%		13.35
0
0%		13.55
0.2
1.5%		13.50
-0.05
-0.37%		 　13.50
0
0%		13.40
-0.1
-0.74%		13.45
0.05
0.37%		13.45
0
0%		13.40
-0.05
-0.37%		 13.35
-0.05
-0.37%		13.5
11 月13.40
0.05
0.37%		13.35
-0.05
-0.37%		13.25
-0.1
-0.75%		13.25
0
0%		 　13.20
-0.05
-0.38%		13.20
0
0%		12.95
-0.25
-1.89%		13.25
0.3
2.32%		13.40
0.15
1.13%		 　13.35
-0.05
-0.37%		13.25
-0.1
-0.75%		13.35
0.1
0.75%		13.25
-0.1
-0.75%		13.25
0
0%		 　13.35
0.1
0.75%		13.40
0.05
0.37%		13.40
0
0%		13.30
-0.1
-0.75%		13.45
0.15
1.13%		 　13.45
0
0%		13.90
0.45
3.35%		13.80
-0.1
-0.72%		 13.37
12 月13.80
0
0%		13.80
0
0%		 　13.70
-0.1
-0.72%		13.75
0.05
0.36%		13.80
0.05
0.36%		13.90
0.1
0.72%		13.90
0
0%		 　14.05
0.15
1.08%		14.10
0.05
0.36%		14.15
0.05
0.35%		14.10
-0.05
-0.35%		14.25
0.15
1.06%		 　14.20
-0.05
-0.35%		14.20
0
0%		14.10
-0.1
-0.7%		14.15
0.05
0.35%		14.25
0.1
0.71%		 　14.35
0.1
0.7%		14.30
-0.05
-0.35%		14.30
0
0%		14.40
0.1
0.7%		14.50
0.1
0.69%		　14.09

說明:最高漲幅:10%最低跌幅:-6.35% 最高價:16.10最低價:12.15平均價:13.87,灰色底表示週末,漲137天(22.55)元,跌117天(-20)元,平盤49天
10%=2,5%=1,4%=1,3%=7,2%=26,1%=56,0%=93,-0%=1,-1%=1,-2%=4,-3%=6,-4%=21,-5%=35,-6%=49,

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 2471 80013 66 1057069 13.40 13.40 12.95 13.00 0.05 0% 13.00 16 13.15 1 9.49
2016-01-05 2471 37561 25 488257 13.30 13.30 12.85 12.85 0.15 -1.15% 12.85 12 12.95 3 9.38
2016-01-06 2471 21003 13 270189 12.85 12.95 12.75 12.95 0.10 0.78% 12.85 5 12.90 2 9.45
2016-01-07 2471 45006 34 577272 12.95 13.05 12.50 12.60 0.35 -2.7% 12.60 13 12.75 4 9.20
2016-01-08 2471 46040 34 588158 12.55 12.95 12.55 12.95 0.35 2.78% 12.90 4 12.95 4 9.45
2016-01-11 2471 27147 34 340746 12.60 12.65 12.35 12.50 0.45 -3.47% 12.50 4 12.65 1 9.12
2016-01-12 2471 27003 24 340339 12.40 12.70 12.40 12.55 0.05 0.4% 12.55 1 12.65 2 9.16
2016-01-13 2471 14400 14 181848 12.70 12.70 12.60 12.60 0.05 0.4% 12.50 4 12.60 8 9.20
2016-01-14 2471 11190 18 137766 12.40 12.45 12.10 12.40 0.20 -1.59% 12.15 1 12.45 4 9.05
2016-01-15 2471 45014 38 555969 12.40 12.50 12.15 12.15 0.25 -2.02% 12.15 1 12.40 9 8.87
2016-01-18 2471 25059 19 306723 12.15 12.50 12.15 12.50 0.35 2.88% 12.40 2 12.45 1 9.12
2016-01-19 2471 95000 44 1198450 12.50 13.10 12.30 13.10 0.60 4.8% 12.70 3 13.10 4 9.56
2016-01-20 2471 65011 42 838486 12.75 13.15 12.65 12.80 0.30 -2.29% 12.75 2 12.90 7 9.34
2016-01-21 2471 49001 28 627313 13.10 13.10 12.55 12.95 0.15 1.17% 12.80 3 12.95 2 9.45
2016-01-22 2471 62003 30 805289 13.05 13.10 12.80 13.00 0.05 0.39% 12.95 8 13.00 7 9.49
2016-01-25 2471 26039 22 339099 13.00 13.10 12.95 13.10 0.10 0.77% 12.95 3 13.15 6 9.56
2016-01-26 2471 8004 11 104152 12.85 13.10 12.85 13.10 0.00 0% 13.00 1 13.10 6 9.56
2016-01-27 2471 28012 35 367656 13.40 13.40 12.95 13.15 0.05 0.38% 12.90 11 13.15 1 9.60
2016-01-28 2471 123010 63 1649885 13.25 13.55 13.25 13.50 0.35 2.66% 13.45 4 13.55 4 9.85
2016-01-29 2471 88822 43 1188520 13.60 13.60 13.35 13.35 0.15 -1.11% 13.35 4 13.50 3 9.74
2016-01-30 2471 28027 23 375411 13.55 13.55 13.25 13.50 0.15 1.12% 13.45 1 13.50 10 9.85
2016-02-02 2471 9003 11 121789 13.70 13.70 13.40 13.50 0.10 0% 13.40 2 13.50 3 9.85
2016-02-03 2471 19083 23 255910 13.50 13.50 13.25 13.40 0.10 -0.74% 13.40 2 13.50 11 9.78
2016-02-15 2471 41041 53 529656 12.80 13.20 12.80 12.80 0.60 -4.48% 12.80 5 13.10 3 9.34
2016-02-16 2471 44017 43 582671 13.10 13.30 13.10 13.20 0.40 3.12% 13.15 4 13.25 5 9.64
2016-02-17 2471 38005 31 505565 13.55 13.55 13.15 13.25 0.05 0.38% 13.20 1 13.25 2 9.67
2016-02-18 2471 50160 48 662359 13.40 13.40 13.00 13.00 0.25 -1.89% 13.00 3 13.25 2 9.49
2016-02-19 2471 96006 46 1252828 13.05 13.15 13.00 13.05 0.05 0.38% 13.05 2 13.15 4 9.53
2016-02-22 2471 57009 29 748717 13.10 13.25 13.10 13.10 0.05 0.38% 13.10 10 13.20 4 9.56
2016-02-23 2471 53000 28 700400 13.30 13.30 13.05 13.30 0.20 1.53% 13.20 5 13.25 1 9.71
2016-02-24 2471 40000 16 528350 13.30 13.30 13.15 13.20 0.10 -0.75% 13.20 6 13.25 2 9.64
2016-02-25 2471 51067 70 685028 13.30 13.50 13.30 13.35 0.15 1.14% 13.35 17 13.40 6 9.74
2016-02-26 2471 56018 40 749784 13.55 13.55 13.30 13.30 0.05 -0.37% 13.30 14 13.35 3 9.71
2016-03-01 2471 36001 21 486514 13.50 13.60 13.50 13.50 0.20 1.5% 13.50 3 13.55 1 9.85
2016-03-02 2471 28060 51 382136 13.75 13.75 13.60 13.60 0.10 0.74% 13.55 4 13.60 2 9.93
2016-03-03 2471 63020 47 851660 13.60 13.70 13.45 13.45 0.15 -1.1% 13.45 3 13.55 3 9.82
2016-03-04 2471 74050 55 995210 13.55 13.55 13.40 13.50 0.05 0.37% 13.45 6 13.50 4 9.85
2016-03-07 2471 78550 88 1060150 13.70 13.70 13.45 13.45 0.05 -0.37% 13.45 2 13.55 5 9.82
2016-03-08 2471 174016 88 2394174 13.50 14.00 13.50 13.90 0.45 3.35% 13.80 12 13.90 5 10.15
2016-03-09 2471 281425 142 3944135 14.00 14.10 13.90 13.95 0.05 0.36% 13.95 3 14.00 3 10.18
2016-03-10 2471 82199 63 1138208 13.90 13.90 13.70 13.85 0.10 -0.72% 13.85 12 13.90 4 10.11
2016-03-11 2471 70436 87 979304 13.80 14.15 13.80 13.90 0.05 0.36% 13.85 1 13.90 25 10.15
2016-03-14 2471 46034 66 642376 14.05 14.10 13.90 13.90 0.00 0% 13.85 4 14.00 3 10.15
2016-03-15 2471 80018 64 1095785 13.90 13.90 13.60 13.70 0.20 -1.44% 13.55 5 13.70 2 10.00
2016-03-16 2471 90021 46 1233374 13.70 13.75 13.65 13.70 0.00 0% 13.70 1 13.75 3 10.00
2016-03-17 2471 295022 108 4095808 13.75 14.10 13.65 14.00 0.30 2.19% 13.95 3 14.00 13 10.22
2016-03-18 2471 130129 70 1822529 14.00 14.05 13.90 13.95 0.05 -0.36% 13.95 8 14.00 1 10.18
2016-03-21 2471 356079 155 5102219 14.20 14.55 14.15 14.25 0.30 2.15% 14.25 3 14.35 21 10.40
2016-03-22 2471 108023 56 1517522 14.35 14.35 14.00 14.00 0.25 -1.75% 13.95 13 14.00 19 10.22
2016-03-23 2471 97010 51 1357790 14.15 14.15 13.95 14.00 0.00 0% 14.00 1 14.05 1 10.22
2016-03-24 2471 34007 30 473498 14.05 14.05 13.85 13.95 0.05 -0.36% 13.95 3 14.00 11 10.18
2016-03-25 2471 67012 35 932068 14.05 14.05 13.80 14.05 0.10 0.72% 13.95 1 14.05 4 10.26
2016-03-28 2471 168085 79 2380454 13.95 14.35 13.95 14.15 0.10 0.71% 14.10 17 14.20 13 17.69
2016-03-29 2471 139454 69 1966756 14.30 14.30 14.05 14.10 0.05 -0.35% 14.10 9 14.15 1 17.63
2016-03-30 2471 72014 39 1015297 14.25 14.25 14.00 14.15 0.05 0.35% 14.10 1 14.15 5 17.69
2016-03-31 2471 89013 46 1265182 14.20 14.25 14.10 14.15 0.00 0% 14.15 20 14.25 13 17.69
2016-04-01 2471 84214 57 1199125 14.15 14.40 14.10 14.35 0.20 1.41% 14.30 4 14.40 3 17.94
2016-04-06 2471 52135 48 743213 14.40 14.40 14.20 14.20 0.15 -1.05% 14.15 9 14.20 8 17.75
2016-04-07 2471 96003 37 1355092 14.30 14.30 14.00 14.15 0.05 -0.35% 14.05 4 14.20 13 17.69
2016-04-08 2471 151218 39 2120968 14.20 14.20 14.00 14.00 0.15 -1.06% 14.00 13 14.20 26 17.50
2016-04-11 2471 1672603 499 25636785 14.75 15.40 14.60 15.40 1.40 10% 15.40 170 0.00 0 19.25
2016-04-12 2471 1578660 764 24466728 15.35 16.00 15.20 15.20 0.20 -1.3% 15.20 13 15.30 4 19.00
2016-04-13 2471 402503 186 6150596 15.30 15.45 15.15 15.45 0.25 1.64% 15.40 2 15.45 16 19.31
2016-04-14 2471 635295 348 9959470 15.50 16.15 15.35 15.80 0.35 2.27% 15.75 7 15.80 20 19.75
2016-04-15 2471 514207 225 8170428 15.80 16.10 15.50 16.10 0.30 1.9% 16.05 2 16.10 14 20.13
2016-04-18 2471 318179 167 5038130 16.15 16.15 15.70 15.80 0.30 -1.86% 15.80 26 15.90 1 19.75
2016-04-19 2471 629069 243 9813604 15.75 15.85 15.45 15.50 0.30 -1.9% 15.45 6 15.50 1 19.38
2016-04-20 2471 258472 150 4008869 15.50 15.65 15.40 15.45 0.05 -0.32% 15.45 9 15.50 2 19.31
2016-04-21 2471 269000 103 4206900 15.50 15.80 15.40 15.70 0.25 1.62% 15.60 26 15.70 5 19.63
2016-04-22 2471 222006 95 3423952 15.65 15.65 15.30 15.30 0.40 -2.55% 15.30 13 15.35 3 19.13
2016-04-25 2471 66000 38 1007750 15.35 15.45 15.10 15.35 0.05 0.33% 15.25 2 15.35 6 19.19
2016-04-26 2471 75009 42 1142386 15.25 15.30 15.15 15.30 0.05 -0.33% 15.30 1 15.35 2 19.13
2016-04-27 2471 139006 56 2112096 15.25 15.30 15.15 15.20 0.10 -0.65% 15.20 8 15.25 2 19.00
2016-04-28 2471 173000 102 2682000 15.20 15.80 15.20 15.40 0.20 1.32% 15.40 5 15.45 3 19.25
2016-04-29 2471 128118 67 1950642 15.20 15.35 15.15 15.20 0.20 -1.3% 15.20 10 15.30 4 19.00
2016-05-03 2471 137000 61 2113150 15.15 15.80 15.10 15.50 0.30 1.97% 15.45 6 15.50 3 19.38
2016-05-04 2471 116000 48 1792800 15.65 15.65 15.40 15.55 0.05 0.32% 15.40 1 15.55 7 19.44
2016-05-05 2471 47005 29 727835 15.35 15.55 15.35 15.50 0.05 -0.32% 15.45 3 15.50 7 19.38
2016-05-06 2471 77001 43 1199515 15.40 15.80 15.40 15.70 0.20 1.29% 15.60 13 15.70 7 19.63
2016-05-09 2471 211000 85 3319450 15.80 15.85 15.55 15.80 0.10 0.64% 15.80 2 15.85 45 19.75
2016-05-10 2471 121001 49 1907616 15.80 15.85 15.70 15.80 0.00 0% 15.70 14 15.80 15 19.75
2016-05-11 2471 619013 226 9387702 15.40 15.40 14.90 15.00 0.80 -5.06% 15.00 18 15.10 9 18.75
2016-05-12 2471 268709 79 3963064 14.85 15.00 14.55 14.90 0.10 -0.67% 14.75 1 14.90 7 11.73
2016-05-13 2471 123110 65 1803110 14.65 14.80 14.50 14.65 0.25 -1.68% 14.55 4 14.65 1 11.54
2016-05-16 2471 125000 64 1770850 14.20 14.30 13.95 14.15 0.50 -3.41% 14.15 3 14.20 2 11.14
2016-05-17 2471 55289 40 788002 14.20 14.35 14.20 14.25 0.10 0.71% 14.30 2 14.35 2 11.22
2016-05-18 2471 93000 58 1314450 14.20 14.35 14.00 14.30 0.05 0.35% 14.20 1 14.30 2 11.26
2016-05-19 2471 17349 13 246407 14.30 14.35 14.15 14.35 0.05 0.35% 14.20 2 14.30 1 11.30
2016-05-20 2471 10872 13 154894 14.30 14.35 14.10 14.35 0.00 0% 14.20 3 14.30 1 11.30
2016-05-23 2471 119168 42 1736786 14.35 14.70 14.35 14.70 0.35 2.44% 14.60 3 14.70 12 11.57
2016-05-24 2471 94010 31 1373392 14.55 14.80 14.55 14.70 0.00 0% 14.60 7 14.70 3 11.57
2016-05-25 2471 171002 57 2536730 14.85 15.00 14.70 14.90 0.20 1.36% 14.80 2 14.90 5 11.73
2016-05-26 2471 111003 64 1628843 14.90 15.00 14.55 14.55 0.35 -2.35% 14.55 12 14.60 3 11.46
2016-05-27 2471 53001 29 772664 14.60 14.70 14.50 14.65 0.10 0.69% 14.55 3 14.65 3 11.54
2016-05-30 2471 49255 28 716796 14.60 14.65 14.50 14.55 0.10 -0.68% 14.55 8 14.65 2 11.46
2016-05-31 2471 79218 39 1141017 14.50 14.55 14.35 14.55 0.00 0% 14.35 11 14.50 7 11.46
2016-06-01 2471 26001 22 377464 14.55 14.55 14.50 14.55 0.00 0% 14.50 2 14.55 3 11.46
2016-06-02 2471 44379 27 641245 14.60 14.60 14.40 14.40 0.15 -1.03% 14.35 8 14.50 5 11.34
2016-06-03 2471 14002 15 203628 14.50 14.60 14.45 14.60 0.20 1.39% 14.45 1 14.55 2 11.50
2016-06-04 2471 37000 18 535650 14.60 14.60 14.45 14.45 0.15 -1.03% 14.40 3 14.45 5 11.38
2016-06-06 2471 60001 27 865614 14.45 14.65 14.35 14.50 0.05 0.35% 14.35 5 14.50 6 11.42
2016-06-07 2471 26102 18 379933 14.50 14.65 14.50 14.55 0.05 0.34% 14.55 5 14.60 3 11.46
2016-06-08 2471 21001 12 305564 14.65 14.65 14.45 14.60 0.05 0.34% 14.55 2 14.60 2 11.50
2016-06-13 2471 34011 37 484254 14.55 14.55 14.10 14.25 0.35 -2.4% 14.15 1 14.30 2 11.22
2016-06-14 2471 49079 23 696679 14.20 14.30 14.15 14.20 0.05 -0.35% 14.20 2 14.25 3 11.18
2016-06-15 2471 75001 30 1062063 14.15 14.20 14.10 14.20 0.00 0% 14.15 1 14.25 14 11.18
2016-06-16 2471 16006 16 227384 14.20 14.25 14.15 14.20 0.00 0% 14.15 3 14.20 2 11.18
2016-06-17 2471 45000 26 637600 14.20 14.25 14.10 14.20 0.00 0% 14.15 2 14.20 9 11.18
2016-06-20 2471 23101 22 328389 14.20 14.25 14.20 14.25 0.05 0.35% 14.20 2 14.25 9 11.22
2016-06-21 2471 31002 21 441228 14.25 14.25 14.20 14.20 0.05 -0.35% 14.20 7 14.25 2 11.18
2016-06-22 2471 51002 33 721478 14.20 14.20 14.10 14.15 0.05 -0.35% 14.10 17 14.15 1 11.14
2016-06-23 2471 52001 38 742114 14.25 14.40 14.20 14.25 0.10 0.71% 14.25 1 14.30 5 11.22
2016-06-24 2471 134055 73 1887125 14.20 14.30 13.85 14.00 0.25 -1.75% 13.95 7 14.00 9 11.02
2016-06-27 2471 19183 21 269420 14.00 14.10 14.00 14.10 0.10 0.71% 14.05 3 14.10 4 11.10
2016-06-28 2471 21001 17 297214 14.10 14.20 14.10 14.15 0.05 0.35% 14.15 4 14.20 10 11.14
2016-06-29 2471 19001 15 271064 14.20 14.35 14.20 14.30 0.15 1.06% 14.20 6 14.30 1 11.26
2016-06-30 2471 17003 17 243692 14.20 14.40 14.20 14.35 0.05 0.35% 14.25 2 14.40 4 11.30
2016-07-01 2471 15003 17 214442 14.30 14.35 14.25 14.25 0.10 -0.7% 14.25 2 14.30 4 11.22
2016-07-04 2471 44002 27 628778 14.35 14.40 14.20 14.35 0.10 0.7% 14.25 5 14.35 3 11.30
2016-07-06 2471 43000 26 626050 14.70 14.75 14.50 14.50 0.10 1.05% 14.50 9 14.55 5 11.42
2016-07-07 2471 91010 48 1337595 14.65 14.80 14.60 14.80 0.30 2.07% 14.75 3 14.80 4 11.65
2016-07-11 2471 133383 84 1930952 14.60 14.60 14.35 14.55 0.25 -1.69% 14.50 6 14.55 1 11.46
2016-07-12 2471 51522 31 742162 14.55 14.55 14.30 14.50 0.05 -0.34% 14.45 7 14.50 4 11.42
2016-07-13 2471 63000 32 904050 14.35 14.45 14.30 14.40 0.10 -0.69% 14.35 6 14.40 1 11.34
2016-07-14 2471 185001 83 2698214 14.55 14.80 14.50 14.60 0.20 1.39% 14.50 13 14.65 17 11.50
2016-07-15 2471 190000 67 2779100 14.70 14.70 14.55 14.70 0.10 0.68% 14.65 2 14.70 7 11.57
2016-07-18 2471 293001 109 4343164 14.95 14.95 14.70 14.85 0.15 1.02% 14.85 1 14.90 9 11.69
2016-07-19 2471 225190 87 3344181 14.90 14.95 14.80 14.85 0.00 0% 14.85 15 14.90 9 11.69
2016-07-20 2471 455808 179 6789826 14.85 15.00 14.80 14.95 0.10 0.67% 14.90 46 14.95 6 11.77
2016-07-21 2471 257117 143 3594875 14.00 14.10 13.90 14.00 0.00 -6.35% 13.90 8 14.00 15 11.02
2016-07-22 2471 82608 55 1150538 14.00 14.00 13.85 13.85 0.15 -1.07% 13.85 9 13.90 3 10.91
2016-07-25 2471 170213 114 2306159 13.85 14.00 13.15 13.35 0.50 -3.61% 13.35 8 13.45 3 10.51
2016-07-26 2471 71300 36 961163 13.40 13.60 13.40 13.55 0.20 1.5% 13.50 5 13.55 2 10.67
2016-07-27 2471 42007 35 571341 13.65 13.65 13.55 13.60 0.05 0.37% 13.60 5 13.65 10 10.71
2016-07-28 2471 90404 57 1225142 13.55 13.65 13.45 13.50 0.10 -0.74% 13.45 10 13.60 3 10.63
2016-07-29 2471 27840 19 377687 13.60 13.65 13.50 13.50 0.00 0% 13.50 5 13.60 4 10.63
2016-08-01 2471 47300 24 641249 13.50 13.70 13.50 13.50 0.00 0% 13.50 11 13.60 1 10.63
2016-08-02 2471 89005 47 1205765 13.50 13.65 13.45 13.60 0.10 0.74% 13.55 1 13.60 9 10.71
2016-08-03 2471 36015 37 488196 13.55 13.60 13.50 13.60 0.00 0% 13.55 2 13.60 3 10.71
2016-08-04 2471 78015 50 1056748 13.65 13.65 13.50 13.50 0.10 -0.74% 13.50 5 13.60 8 10.63
2016-08-05 2471 52250 31 707223 13.50 13.60 13.50 13.50 0.00 0% 13.50 5 13.55 1 10.63
2016-08-08 2471 66007 35 896791 13.60 13.65 13.55 13.60 0.10 0.74% 13.50 10 13.60 9 10.71
2016-08-09 2471 42017 41 571621 13.65 13.70 13.50 13.60 0.00 0% 13.55 2 13.60 2 10.71
2016-08-10 2471 30312 33 409858 13.60 13.65 13.50 13.50 0.10 -0.74% 13.50 1 13.60 10 10.63
2016-08-11 2471 104111 46 1396843 13.50 13.50 13.30 13.45 0.05 -0.37% 13.40 1 13.45 12 14.78
2016-08-12 2471 74101 50 987487 13.30 13.45 13.25 13.30 0.15 -1.12% 13.30 4 13.35 4 14.62
2016-08-15 2471 52208 36 694384 13.40 13.40 13.20 13.30 0.00 0% 13.25 19 13.40 2 14.62
2016-08-16 2471 30006 29 400078 13.40 13.40 13.25 13.40 0.10 0.75% 13.25 8 13.40 4 14.73
2016-08-17 2471 84872 61 1115779 13.40 13.45 12.90 13.15 0.25 -1.87% 13.05 9 13.20 4 14.45
2016-08-18 2471 37000 21 488400 13.20 13.25 13.10 13.25 0.10 0.76% 13.10 28 13.25 1 14.56
2016-08-19 2471 52869 49 693781 13.30 13.30 13.10 13.10 0.15 -1.13% 13.10 1 13.20 28 14.40
2016-08-22 2471 53023 57 688122 13.10 13.15 12.80 12.90 0.20 -1.53% 12.90 3 12.95 4 14.18
2016-08-23 2471 15304 17 198778 12.95 13.05 12.95 13.05 0.15 1.16% 13.00 3 13.05 2 14.34
2016-08-24 2471 49115 39 643355 13.10 13.10 13.05 13.10 0.05 0.38% 13.05 7 13.10 3 14.40
2016-08-25 2471 20051 28 262114 13.05 13.15 13.05 13.15 0.05 0.38% 13.05 5 13.15 4 14.45
2016-08-26 2471 31015 30 409295 13.20 13.25 13.15 13.25 0.10 0.76% 13.15 24 13.25 11 14.56
2016-08-29 2471 24055 73 315920 13.20 13.25 13.05 13.05 0.20 -1.51% 13.05 12 13.20 3 14.34
2016-08-30 2471 59000 28 773350 13.10 13.25 13.05 13.10 0.05 0.38% 13.10 8 13.20 7 14.40
2016-08-31 2471 21068 72 277002 13.20 13.20 13.10 13.15 0.05 0.38% 13.10 9 13.20 18 14.45
2016-09-01 2471 41000 13 537300 13.10 13.25 13.05 13.15 0.00 0% 13.15 2 13.20 12 14.45
2016-09-02 2471 19004 15 248856 13.20 13.20 13.05 13.05 0.10 -0.76% 13.05 16 13.10 5 14.34
2016-09-05 2471 7005 12 91865 13.15 13.15 13.10 13.15 0.10 0.77% 13.10 2 13.15 5 14.45
2016-09-06 2471 31004 25 405502 13.00 13.20 13.00 13.15 0.00 0% 13.15 1 13.20 11 14.45
2016-09-07 2471 29000 14 381800 13.20 13.25 13.10 13.20 0.05 0.38% 13.20 3 13.25 5 14.51
2016-09-08 2471 31060 24 409888 13.25 13.25 13.15 13.15 0.05 -0.38% 13.15 4 13.20 2 14.45
2016-09-09 2471 47008 29 619804 13.25 13.35 13.10 13.20 0.05 0.38% 13.20 1 13.30 6 14.51
2016-09-10 2471 46005 31 609120 13.10 13.35 13.10 13.20 0.00 0% 13.20 2 13.25 8 14.51
2016-09-12 2471 96000 37 1268950 13.30 13.30 13.10 13.10 0.10 -0.76% 13.10 3 13.25 2 14.40
2016-09-13 2471 144000 73 1921650 13.25 13.50 13.15 13.40 0.30 2.29% 13.35 1 13.40 5 14.73
2016-09-14 2471 16000 14 215000 13.50 13.50 13.40 13.45 0.05 0.37% 13.30 7 13.45 10 14.78
2016-09-19 2471 118004 44 1570056 13.50 13.50 13.25 13.30 0.15 -1.12% 13.30 6 13.35 3 14.62
2016-09-20 2471 90500 47 1219999 13.40 13.60 13.40 13.50 0.20 1.5% 13.45 1 13.55 6 14.84
2016-09-21 2471 71280 44 966544 13.60 13.65 13.50 13.50 0.00 0% 13.50 7 13.55 3 14.84
2016-09-22 2471 491000 176 6827150 13.60 14.20 13.50 14.05 0.55 4.07% 14.05 18 14.10 31 15.44
2016-09-23 2471 206000 71 2886750 14.05 14.25 13.75 13.85 0.20 -1.42% 13.85 18 13.90 4 15.22
2016-09-26 2471 42001 28 580665 13.75 13.90 13.75 13.85 0.00 0% 13.85 4 13.90 1 15.22
2016-09-29 2471 52002 24 714530 13.90 13.90 13.70 13.80 0.05 -0.36% 13.75 3 13.80 5 15.16
2016-09-30 2471 30000 21 410250 13.85 13.85 13.60 13.60 0.20 -1.45% 13.60 6 13.70 4 14.95
2016-10-03 2471 14001 11 191564 13.80 13.80 13.65 13.65 0.05 0.37% 13.65 14 13.70 1 15.00
2016-10-04 2471 75000 36 1033750 13.75 13.90 13.65 13.75 0.10 0.73% 13.75 3 13.80 2 15.11
2016-10-05 2471 50672 30 695704 13.75 13.85 13.65 13.65 0.10 -0.73% 13.65 14 13.80 5 15.00
2016-10-06 2471 33020 25 461030 13.80 14.20 13.80 13.90 0.25 1.83% 13.80 9 13.90 3 15.27
2016-10-07 2471 23640 16 325802 14.00 14.00 13.70 13.70 0.20 -1.44% 13.65 9 13.90 4 15.05
2016-10-11 2471 74331 51 1022217 13.90 13.95 13.60 13.65 0.05 -0.36% 13.60 8 13.65 7 15.00
2016-10-12 2471 69062 40 942536 13.65 13.80 13.50 13.60 0.05 -0.37% 13.55 22 13.75 10 14.95
2016-10-13 2471 43130 25 585818 13.60 13.60 13.50 13.50 0.10 -0.74% 13.50 8 13.60 10 14.84
2016-10-14 2471 46131 28 621741 13.60 13.60 13.40 13.40 0.10 -0.74% 13.40 3 13.50 2 14.73
2016-10-17 2471 58010 39 772930 13.40 13.40 13.25 13.30 0.10 -0.75% 13.30 1 13.35 5 14.62
2016-10-18 2471 35522 18 474988 13.45 13.45 13.35 13.35 0.05 0.38% 13.35 8 13.40 7 14.67
2016-10-19 2471 16326 15 219501 13.75 13.75 13.35 13.35 0.00 0% 13.35 5 13.40 2 14.67
2016-10-20 2471 33001 19 444713 13.50 13.55 13.40 13.55 0.20 1.5% 13.40 13 13.50 2 14.89
2016-10-21 2471 40001 28 540763 13.75 13.75 13.40 13.50 0.05 -0.37% 13.50 1 13.55 17 14.84
2016-10-24 2471 33700 25 455073 13.50 13.65 13.40 13.50 0.00 0% 13.50 1 13.55 8 14.84
2016-10-25 2471 40000 15 536100 13.40 13.50 13.40 13.40 0.10 -0.74% 13.40 7 13.50 27 14.73
2016-10-26 2471 17001 10 227813 13.55 13.55 13.35 13.45 0.05 0.37% 13.40 3 13.45 7 14.78
2016-10-27 2471 29050 19 390159 13.55 13.55 13.40 13.45 0.00 0% 13.40 5 13.50 29 14.78
2016-10-28 2471 19005 19 254965 13.55 13.55 13.40 13.40 0.05 -0.37% 13.40 2 13.50 9 14.73
2016-10-31 2471 23004 13 308453 13.55 13.55 13.35 13.35 0.05 -0.37% 13.35 4 13.40 20 14.67
2016-11-01 2471 38006 26 507728 13.45 13.45 13.35 13.40 0.05 0.37% 13.35 1 13.40 16 14.73
2016-11-02 2471 26006 17 347329 13.50 13.50 13.30 13.35 0.05 -0.37% 13.30 2 13.40 21 14.67
2016-11-03 2471 26100 19 345119 13.45 13.45 13.20 13.25 0.10 -0.75% 13.25 1 13.30 4 14.56
2016-11-04 2471 27002 22 356026 13.30 13.30 13.15 13.25 0.00 0% 13.20 7 13.25 1 14.56
2016-11-07 2471 12218 8 161355 13.30 13.30 13.20 13.20 0.05 -0.38% 13.15 6 13.30 14 14.51
2016-11-08 2471 11001 10 145412 13.20 13.35 13.20 13.20 0.00 0% 13.15 17 13.20 1 14.51
2016-11-09 2471 36003 25 468689 13.20 13.20 12.95 12.95 0.25 -1.89% 12.95 6 13.00 5 14.23
2016-11-10 2471 10002 10 131776 13.00 13.25 13.00 13.25 0.30 2.32% 13.20 2 13.25 1 11.32
2016-11-11 2471 74002 34 988426 13.35 13.40 13.30 13.40 0.15 1.13% 13.35 8 13.40 5 11.45
2016-11-14 2471 21007 24 281691 13.30 13.45 13.30 13.35 0.05 -0.37% 13.35 2 13.40 33 11.41
2016-11-15 2471 86050 43 1116912 12.85 13.25 12.85 13.25 0.10 -0.75% 13.15 1 13.25 6 11.32
2016-11-16 2471 15000 9 198450 13.40 13.40 13.15 13.35 0.10 0.75% 13.20 2 13.30 4 11.41
2016-11-17 2471 92000 38 1212150 13.40 13.40 13.15 13.25 0.10 -0.75% 13.20 4 13.25 17 11.32
2016-11-18 2471 27001 13 356913 13.30 13.30 13.20 13.25 0.00 0% 13.25 3 13.30 4 11.32
2016-11-21 2471 109001 33 1441863 13.15 13.35 13.15 13.35 0.10 0.75% 13.25 6 13.35 4 11.41
2016-11-22 2471 25001 19 334113 13.40 13.45 13.25 13.40 0.05 0.37% 13.25 6 13.40 8 11.45
2016-11-23 2471 28001 19 374263 13.40 13.50 13.30 13.40 0.00 0% 13.30 8 13.40 10 11.45
2016-11-24 2471 14000 6 187200 13.40 13.40 13.30 13.30 0.10 -0.75% 13.30 11 13.40 12 11.37
2016-11-25 2471 26003 20 348790 13.55 13.55 13.25 13.45 0.15 1.13% 13.40 1 13.50 9 11.50
2016-11-28 2471 27002 17 362876 13.40 13.50 13.40 13.45 0.00 0% 13.40 35 13.45 3 11.50
2016-11-29 2471 506000 193 7027200 13.55 14.25 13.50 13.90 0.45 3.35% 13.85 8 13.90 1 11.88
2016-11-30 2471 79001 38 1091663 14.00 14.00 13.80 13.80 0.10 -0.72% 13.80 2 13.85 6 11.79
2016-12-01 2471 23001 16 317463 13.85 13.85 13.80 13.80 0.00 0% 13.80 3 13.85 3 11.79
2016-12-02 2471 25001 16 344163 13.75 13.85 13.70 13.80 0.00 0% 13.75 1 13.80 2 11.79
2016-12-05 2471 41005 24 558715 13.60 13.70 13.55 13.70 0.10 -0.72% 13.65 3 13.70 9 11.71
2016-12-06 2471 51287 35 706443 13.75 13.85 13.75 13.75 0.05 0.36% 13.70 16 13.75 2 11.75
2016-12-07 2471 61300 24 842978 13.90 13.90 13.70 13.80 0.05 0.36% 13.80 2 13.85 2 11.79
2016-12-08 2471 51144 33 707151 13.90 13.90 13.80 13.90 0.10 0.72% 13.85 4 13.90 24 11.88
2016-12-09 2471 41001 20 569214 13.90 13.90 13.80 13.90 0.00 0% 13.85 12 13.90 45 11.88
2016-12-12 2471 309004 101 4360706 14.15 14.20 14.05 14.05 0.15 1.08% 14.05 26 14.10 10 12.01
2016-12-13 2471 92011 40 1300655 14.20 14.25 14.05 14.10 0.05 0.36% 14.05 9 14.10 7 12.05
2016-12-14 2471 123010 56 1756491 14.20 14.50 14.10 14.15 0.05 0.35% 14.15 1 14.20 38 12.09
2016-12-15 2471 70717 43 1005138 14.35 14.40 14.10 14.10 0.05 -0.35% 14.10 7 14.25 9 12.05
2016-12-16 2471 96006 52 1355584 14.30 14.30 14.00 14.25 0.15 1.06% 14.15 6 14.25 1 12.18
2016-12-19 2471 40001 18 563614 14.30 14.30 14.05 14.20 0.05 -0.35% 14.05 8 14.20 15 12.14
2016-12-20 2471 60911 25 862608 14.30 14.30 14.10 14.20 0.00 0% 14.10 7 14.20 9 12.14
2016-12-21 2471 26000 17 366900 14.10 14.30 14.10 14.10 0.10 -0.7% 14.10 3 14.15 5 12.05
2016-12-22 2471 174995 59 2486779 14.20 14.30 14.10 14.15 0.05 0.35% 14.15 5 14.20 6 12.09
2016-12-23 2471 131437 50 1875329 14.15 14.35 14.15 14.25 0.10 0.71% 14.20 14 14.25 7 12.18
2016-12-26 2471 166200 78 2399257 14.40 14.60 14.30 14.35 0.10 0.7% 14.30 9 14.35 54 12.26
2016-12-27 2471 81001 32 1160964 14.50 14.50 14.20 14.30 0.05 -0.35% 14.25 5 14.30 28 12.22
2016-12-28 2471 84235 50 1207696 14.40 14.40 14.25 14.30 0.00 0% 14.25 27 14.30 20 12.22
2016-12-29 2471 72000 28 1035050 14.40 14.40 14.35 14.40 0.10 0.7% 14.35 25 14.40 7 12.31
2016-12-30 2471 121246 67 1757441 14.30 14.60 14.30 14.50 0.10 0.69% 14.50 21 14.60 10 12.39