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　　14.60
0
0%		14.60
0
0%		14.50
-0.1
-0.68%		14.65
0.15
1.03%		 　14.75
0.1
0.68%		15.05
0.3
2.03%		15.05
0
0%		15.20
0.15
1%		15.20
0
0%		 　15.45
0.25
1.64%		15.60
0.15
0.97%		15.55
-0.05
-0.32%		15.50
-0.05
-0.32%		15.60
0.1
0.65%		 　15.70
0.1
0.64%		15.45
-0.25
-1.59%		 15.25
2 月　15.45
0
0%		15.65
0.2
1.29%		 　15.70
0.05
0.32%		15.65
-0.05
-0.32%		15.50
-0.15
-0.96%		15.55
0.05
0.32%		15.45
-0.1
-0.64%		 　14.90
-0.55
-3.56%		14.85
-0.05
-0.34%		15.05
0.2
1.35%		15.00
-0.05
-0.33%		15.10
0.1
0.67%		15.10
0
0%		 15.10
0
0%		15.35
0.25
1.66%		15.35
0
0%		15.15
-0.2
-1.3%		15.10
-0.05
-0.33%		 15.28
3 月15.30
0.2
1.32%		15.10
-0.2
-1.31%		15.05
-0.05
-0.33%		 　15.20
0.15
1%		15.30
0.1
0.66%		15.30
0
0%		15.20
-0.1
-0.65%		15.30
0.1
0.66%		 　15.40
0.1
0.65%		15.30
-0.1
-0.65%		15.75
0.45
2.94%		15.60
-0.15
-0.95%		15.70
0.1
0.64%		 　15.95
0.25
1.59%		15.85
-0.1
-0.63%		15.90
0.05
0.32%		16.00
0.1
0.63%		15.95
-0.05
-0.31%		 　16.25
0.3
1.88%		16.00
-0.25
-1.54%		16.15
0.15
0.94%		16.75
0.6
3.72%		17.75
1
5.97%		15.74
4 月 　　　18.10
0.35
1.97%		18.10
0
0%		17.75
-0.35
-1.93%		 　17.55
-0.2
-1.13%		16.75
-0.8
-4.56%		16.70
-0.05
-0.3%		16.75
0.05
0.3%		16.50
-0.25
-1.49%		 　16.60
0.1
0.61%		16.80
0.2
1.2%		16.50
-0.3
-1.79%		16.45
-0.05
-0.3%		16.55
0.1
0.61%		 　16.50
-0.05
-0.3%		16.50
0
0%		16.65
0.15
0.91%		16.80
0.15
0.9%		16.70
-0.1
-0.6%		 16.92
5 月　16.70
0
0%		16.85
0.15
0.9%		16.80
-0.05
-0.3%		16.90
0.1
0.6%		 　16.55
-0.35
-2.07%		16.20
-0.35
-2.11%		16.25
0.05
0.31%		16.30
0.05
0.31%		15.60
-0.7
-4.29%		 　15.55
-0.05
-0.32%		15.50
-0.05
-0.32%		15.40
-0.1
-0.65%		15.60
0.2
1.3%		15.55
-0.05
-0.32%		 　15.55
0
0%		15.70
0.15
0.96%		16.05
0.35
2.23%		16.20
0.15
0.93%		16.10
-0.1
-0.62%		 16.05
-0.05
-0.31%		16.05
6 月16.10
0.05
0.31%		16.00
-0.1
-0.62%		16.10
0.1
0.63%		 　16.40
0.3
1.86%		16.40
0
0%		16.40
0
0%		16.15
-0.25
-1.52%		 　16.10
-0.05
-0.31%		16.15
0.05
0.31%		16.00
-0.15
-0.93%		16.10
0.1
0.63%		16.10
0
0%		 　16.20
0.1
0.62%		16.20
0
0%		16.25
0.05
0.31%		16.25
0
0%		16.25
0
0%		 　16.25
0
0%		16.30
0.05
0.31%		16.35
0.05
0.31%		16.30
-0.05
-0.31%		16.35
0.05
0.31%		 16.22
7 月　　16.35
0
0%		16.35
0
0%		16.40
0.05
0.31%		16.40
0
0%		16.35
-0.05
-0.3%		 　16.35
0
0%		16.80
0.45
2.75%		16.85
0.05
0.3%		16.65
-0.2
-1.19%		17.25
0.6
3.6%		 　17.25
0
0%		17.15
-0.1
-0.58%		17.00
-0.15
-0.87%		17.00
0
0%		16.95
-0.05
-0.29%		 　17.00
0.05
0.29%		17.00
0
0%		16.75
-0.25
-1.47%		16.75
0
0%		16.90
0.15
0.9%		 16.75
-0.15
-0.89%		16.78
8 月16.60
-0.15
-0.9%		16.70
0.1
0.6%		16.75
0.05
0.3%		16.75
0
0%		 　16.70
-0.05
-0.3%		16.55
-0.15
-0.9%		16.50
-0.05
-0.3%		16.20
-0.3
-1.82%		15.90
-0.3
-1.85%		 　15.95
0.05
0.31%		16.10
0.15
0.94%		16.10
0
0%		16.00
-0.1
-0.62%		16.15
0.15
0.94%		 　16.10
-0.05
-0.31%		16.15
0.05
0.31%		16.15
0
0%		16.75
0.6
3.72%		16.85
0.1
0.6%		 　16.70
-0.15
-0.89%		16.75
0.05
0.3%		16.75
0
0%		16.80
0.05
0.3%		16.42
9 月17.00
0.2
1.19%		 　17.00
0
0%		16.90
-0.1
-0.59%		16.90
0
0%		16.95
0.05
0.3%		17.15
0.2
1.18%		 　17.00
-0.15
-0.87%		17.10
0.1
0.59%		17.15
0.05
0.29%		17.10
-0.05
-0.29%		17.25
0.15
0.88%		 　15.85
-1.4
-8.12%		15.65
-0.2
-1.26%		15.60
-0.05
-0.32%		15.80
0.2
1.28%		15.60
-0.2
-1.27%		 　15.20
-0.4
-2.56%		15.40
0.2
1.32%		15.20
-0.2
-1.3%		15.20
0
0%		15.10
-0.1
-0.66%		15.10
0
0%		 16.2
10 月　15.20
0.1
0.66%		15.25
0.05
0.33%		 15.20
-0.05
-0.33%		15.20
0
0%		 　　　15.25
0.05
0.33%		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%		15.35
0.05
0.33%		15.30
-0.05
-0.33%		 　15.30
0
0%		15.25
-0.05
-0.33%		15.35
0.1
0.66%		15.30
-0.05
-0.33%		15.35
0.05
0.33%		 　15.20
-0.15
-0.98%		15.35
0.15
0.99%		15.28
11 月15.30
-0.05
-0.33%		15.30
0
0%		15.45
0.15
0.98%		 　15.30
-0.15
-0.97%		15.40
0.1
0.65%		15.35
-0.05
-0.32%		15.35
0
0%		15.35
0
0%		 　15.20
-0.15
-0.98%		15.05
-0.15
-0.99%		14.75
-0.3
-1.99%		14.95
0.2
1.36%		14.95
0
0%		 　14.80
-0.15
-1%		15.00
0.2
1.35%		15.05
0.05
0.33%		15.00
-0.05
-0.33%		15.05
0.05
0.33%		 　14.95
-0.1
-0.66%		14.95
0
0%		14.95
0
0%		14.85
-0.1
-0.67%		 15.09
12 月14.85
0
0%		 　14.90
0.05
0.34%		14.75
-0.15
-1.01%		14.80
0.05
0.34%		14.70
-0.1
-0.68%		14.75
0.05
0.34%		 　14.65
-0.1
-0.68%		14.50
-0.15
-1.02%		14.55
0.05
0.34%		14.50
-0.05
-0.34%		14.35
-0.15
-1.03%		 　14.30
-0.05
-0.35%		14.40
0.1
0.7%		14.30
-0.1
-0.69%		14.35
0.05
0.35%		14.40
0.05
0.35%		 　14.35
-0.05
-0.35%		14.30
-0.05
-0.35%		14.35
0.05
0.35%		14.50
0.15
1.05%		14.65
0.15
1.03%		　　14.54

說明:最高漲幅:5.97%最低跌幅:-8.12% 最高價:18.10最低價:14.30平均價:15.82,灰色底表示週末,漲127天(19.05)元,跌124天(-19.95)元,平盤65天
6%=1,4%=3,3%=2,2%=13,1%=68,0%=105,-0%=1,-1%=2,-2%=2,-3%=3,-4%=11,-5%=49,-6%=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
2017-01-03 2471 80007 40 1165049 14.70 14.70 14.50 14.60 0.10 0% 14.60 4 14.65 21 12.48
2017-01-04 2471 64002 31 930828 14.60 14.65 14.50 14.60 0.00 0% 14.60 3 14.65 19 12.48
2017-01-05 2471 50506 33 733534 14.70 14.70 14.50 14.50 0.10 -0.68% 14.50 3 14.55 1 12.39
2017-01-06 2471 64021 43 935502 14.65 14.65 14.55 14.65 0.15 1.03% 14.65 13 14.70 26 12.52
2017-01-09 2471 127353 60 1884551 14.80 14.90 14.75 14.75 0.10 0.68% 14.70 23 14.75 5 12.61
2017-01-10 2471 341811 170 5164577 14.90 15.35 14.90 15.05 0.30 2.03% 15.00 11 15.05 8 12.86
2017-01-11 2471 265009 111 4025385 15.25 15.40 15.05 15.05 0.00 0% 15.05 19 15.15 1 12.86
2017-01-12 2471 172226 85 2615950 15.20 15.25 15.15 15.20 0.15 1% 15.20 6 15.25 6 12.99
2017-01-13 2471 276005 72 4195425 15.20 15.40 15.10 15.20 0.00 0% 15.20 3 15.25 15 12.99
2017-01-16 2471 335300 152 5127123 15.10 15.80 14.90 15.45 0.25 1.64% 15.40 4 15.45 5 13.21
2017-01-17 2471 240773 116 3744180 15.55 15.65 15.45 15.60 0.15 0.97% 15.60 4 15.65 4 13.33
2017-01-18 2471 60056 37 934716 15.65 15.65 15.50 15.55 0.05 -0.32% 15.50 14 15.60 12 13.29
2017-01-19 2471 48204 39 745989 15.65 15.65 15.40 15.50 0.05 -0.32% 15.45 11 15.55 6 13.25
2017-01-20 2471 101002 39 1571230 15.70 15.70 15.50 15.60 0.10 0.65% 15.55 15 15.60 7 13.33
2017-01-23 2471 154168 73 2413083 15.60 15.75 15.55 15.70 0.10 0.64% 15.65 11 15.70 1 13.42
2017-01-24 2471 135202 69 2099469 15.75 15.75 15.40 15.45 0.25 -1.59% 15.45 10 15.65 7 13.21
2017-02-02 2471 134010 58 2063110 15.60 15.60 15.30 15.45 0.00 0% 15.40 8 15.45 2 13.21
2017-02-03 2471 286000 93 4447550 15.50 15.65 15.40 15.65 0.20 1.29% 15.50 12 15.70 29 13.38
2017-02-06 2471 460567 155 7334426 15.90 16.10 15.70 15.70 0.05 0.32% 15.70 7 15.80 2 13.42
2017-02-07 2471 111609 54 1750564 15.95 15.95 15.55 15.65 0.05 -0.32% 15.65 3 15.70 11 13.38
2017-02-08 2471 63009 39 980136 15.70 15.70 15.50 15.50 0.15 -0.96% 15.50 8 15.60 4 13.25
2017-02-09 2471 67364 58 1039662 15.50 15.60 15.35 15.55 0.05 0.32% 15.40 9 15.55 1 13.29
2017-02-10 2471 76022 67 1177183 15.50 15.65 15.35 15.45 0.10 -0.64% 15.35 15 15.45 1 13.21
2017-02-13 2471 332908 137 4973158 15.15 15.20 14.75 14.90 0.55 -3.56% 14.90 17 14.95 20 12.74
2017-02-14 2471 106672 60 1588104 14.75 15.00 14.75 14.85 0.05 -0.34% 14.85 14 14.95 2 12.69
2017-02-15 2471 52250 39 781768 15.00 15.05 14.85 15.05 0.20 1.35% 14.95 11 15.05 4 12.86
2017-02-16 2471 137012 54 2059330 15.30 15.30 14.95 15.00 0.05 -0.33% 15.00 12 15.10 5 12.82
2017-02-17 2471 125250 45 1887100 15.00 15.15 14.95 15.10 0.10 0.67% 15.05 2 15.10 2 12.91
2017-02-18 2471 80029 38 1206435 15.15 15.15 15.00 15.10 0.00 0% 15.00 5 15.10 2 12.91
2017-02-20 2471 83579 56 1260650 15.20 15.20 15.05 15.10 0.00 0% 15.05 4 15.10 2 12.91
2017-02-21 2471 146346 105 2262505 15.55 15.65 15.20 15.35 0.25 1.66% 15.25 2 15.35 96 13.12
2017-02-22 2471 297023 129 4625696 15.65 15.70 15.35 15.35 0.00 0% 15.35 8 15.50 5 13.12
2017-02-23 2471 159028 75 2426672 15.30 15.30 15.15 15.15 0.20 -1.3% 15.15 3 15.20 2 12.95
2017-02-24 2471 40756 32 618390 15.35 15.35 15.10 15.10 0.05 -0.33% 15.10 9 15.20 11 12.91
2017-03-01 2471 63057 92 957655 15.10 15.30 15.05 15.30 0.20 1.32% 15.15 5 15.35 5 13.08
2017-03-02 2471 60780 42 916774 15.40 15.40 15.00 15.10 0.20 -1.31% 15.05 5 15.15 5 12.91
2017-03-03 2471 54004 29 813560 15.10 15.25 15.00 15.05 0.05 -0.33% 15.00 40 15.15 6 12.86
2017-03-06 2471 21051 63 320165 15.30 15.30 15.15 15.20 0.15 1% 15.15 19 15.20 6 12.99
2017-03-07 2471 64212 88 975175 15.35 15.35 15.15 15.30 0.10 0.66% 15.15 8 15.30 16 13.08
2017-03-08 2471 859454 223 13351541 15.10 15.70 15.10 15.30 0.00 0% 15.30 22 15.40 24 13.08
2017-03-09 2471 202053 112 3078895 15.40 15.45 15.15 15.20 0.10 -0.65% 15.20 23 15.30 11 12.99
2017-03-10 2471 95040 85 1438700 15.20 15.35 15.05 15.30 0.10 0.66% 15.10 5 15.30 5 13.08
2017-03-13 2471 67310 105 1029773 15.30 15.45 15.20 15.40 0.10 0.65% 15.30 8 15.40 2 13.16
2017-03-14 2471 61056 78 935543 15.45 15.45 15.30 15.30 0.10 -0.65% 15.30 4 15.40 17 13.08
2017-03-15 2471 1229426 320 19432288 15.30 16.00 15.30 15.75 0.45 2.94% 15.75 9 15.80 19 13.46
2017-03-16 2471 189035 131 2958775 15.75 15.80 15.55 15.60 0.15 -0.95% 15.60 49 15.70 1 13.33
2017-03-17 2471 193523 109 3031266 15.70 15.70 15.65 15.70 0.10 0.64% 15.65 29 15.70 5 13.42
2017-03-20 2471 307093 186 4874189 15.85 16.15 15.75 15.95 0.25 1.59% 15.95 10 16.00 19 13.63
2017-03-21 2471 162014 82 2575364 16.00 16.00 15.85 15.85 0.10 -0.63% 15.85 14 15.90 14 13.55
2017-03-22 2471 125651 68 1985172 15.75 15.90 15.75 15.90 0.05 0.32% 15.90 1 15.95 12 13.59
2017-03-23 2471 484182 147 7737112 16.00 16.10 15.80 16.00 0.10 0.63% 15.90 10 16.05 18 13.68
2017-03-24 2471 200953 104 3201190 16.05 16.05 15.85 15.95 0.05 -0.31% 15.90 1 15.95 15 13.63
2017-03-27 2471 553192 285 9021158 15.95 16.50 15.95 16.25 0.30 1.88% 16.25 2 16.30 18 13.89
2017-03-28 2471 404654 175 6607306 16.20 16.70 15.85 16.00 0.25 -1.54% 15.90 6 16.00 2 13.68
2017-03-29 2471 111016 52 1781106 16.15 16.15 15.90 16.15 0.15 0.94% 16.10 7 16.15 6 13.80
2017-03-30 2471 2034497 630 33795921 16.50 17.00 16.40 16.75 0.60 3.72% 16.75 7 16.80 24 9.36
2017-03-31 2471 3734450 1665 66202877 16.90 18.30 16.75 17.75 1.00 5.97% 17.70 2 17.75 7 9.92
2017-04-05 2471 1999791 900 36179388 18.00 18.35 17.85 18.10 0.35 1.97% 18.05 51 18.10 9 10.11
2017-04-06 2471 716021 330 12893949 18.20 18.20 17.90 18.10 0.00 0% 18.00 15 18.10 25 10.11
2017-04-07 2471 590386 275 10513586 18.05 18.05 17.50 17.75 0.35 -1.93% 17.75 9 17.80 3 9.92
2017-04-10 2471 491269 269 8722730 17.95 18.00 17.55 17.55 0.20 -1.13% 17.55 42 17.65 3 9.80
2017-04-11 2471 1066928 457 17939283 16.85 17.20 16.55 16.75 0.80 -4.56% 16.75 20 16.85 22 9.36
2017-04-12 2471 285900 173 4776517 16.70 16.80 16.60 16.70 0.05 -0.3% 16.65 12 16.70 7 9.33
2017-04-13 2471 388167 148 6524669 16.65 17.00 16.65 16.75 0.05 0.3% 16.75 1 16.80 10 9.36
2017-04-14 2471 239029 151 3970572 16.75 16.90 16.50 16.50 0.25 -1.49% 16.50 15 16.60 3 9.22
2017-04-17 2471 99000 55 1638000 16.55 16.65 16.45 16.60 0.10 0.61% 16.55 13 16.60 6 9.27
2017-04-18 2471 227740 217 3808462 16.65 17.00 16.60 16.80 0.20 1.2% 16.75 1 16.80 12 9.39
2017-04-19 2471 174119 146 2881682 16.80 16.80 16.50 16.50 0.30 -1.79% 16.50 1 16.65 13 9.22
2017-04-20 2471 155011 87 2550198 16.45 16.60 16.35 16.45 0.05 -0.3% 16.45 2 16.50 2 9.19
2017-04-21 2471 98007 62 1620176 16.45 16.60 16.45 16.55 0.10 0.61% 16.55 6 16.60 13 9.25
2017-04-24 2471 94004 53 1550118 16.70 16.70 16.45 16.50 0.05 -0.3% 16.50 2 16.55 2 9.22
2017-04-25 2471 105003 49 1734654 16.60 16.60 16.45 16.50 0.00 0% 16.50 24 16.60 30 9.22
2017-04-26 2471 119013 76 1986184 16.65 16.75 16.55 16.65 0.15 0.91% 16.60 38 16.65 3 9.30
2017-04-27 2471 116000 62 1939200 16.65 16.80 16.60 16.80 0.15 0.9% 16.75 9 16.80 23 9.39
2017-04-28 2471 139100 71 2335566 16.85 16.85 16.70 16.70 0.10 -0.6% 16.70 36 16.75 2 9.33
2017-05-02 2471 72002 42 1205433 16.75 16.80 16.70 16.70 0.00 0% 16.70 25 16.75 10 9.33
2017-05-03 2471 188132 116 3168208 16.75 16.95 16.70 16.85 0.15 0.9% 16.85 29 16.95 18 9.41
2017-05-04 2471 248015 90 4190647 16.95 17.10 16.80 16.80 0.05 -0.3% 16.80 14 16.85 17 9.39
2017-05-05 2471 333178 77 5605066 16.80 16.90 16.80 16.90 0.10 0.6% 16.85 5 16.90 55 9.44
2017-05-08 2471 180100 95 3001754 16.85 16.85 16.50 16.55 0.35 -2.07% 16.55 7 16.60 2 9.25
2017-05-09 2471 448101 183 7302161 16.55 16.60 15.50 16.20 0.35 -2.11% 16.15 2 16.30 12 9.05
2017-05-10 2471 75250 48 1218786 16.20 16.30 15.90 16.25 0.05 0.31% 16.25 2 16.30 1 9.08
2017-05-11 2471 137002 65 2235434 15.95 16.55 15.95 16.30 0.05 0.31% 16.20 7 16.30 5 18.52
2017-05-12 2471 571267 232 8889960 15.80 15.80 15.25 15.60 0.70 -4.29% 15.55 23 15.60 2 17.73
2017-05-15 2471 164001 106 2526367 15.25 15.55 15.25 15.55 0.05 -0.32% 15.45 3 15.55 3 17.67
2017-05-16 2471 139136 72 2147418 15.55 15.75 15.30 15.50 0.05 -0.32% 15.45 2 15.50 2 17.61
2017-05-17 2471 92404 61 1415740 15.50 15.55 15.20 15.40 0.10 -0.65% 15.35 22 15.40 9 17.50
2017-05-18 2471 69251 56 1071513 15.25 15.60 15.25 15.60 0.20 1.3% 15.50 2 15.65 2 17.73
2017-05-19 2471 56722 41 883577 15.45 15.70 15.45 15.55 0.05 -0.32% 15.55 30 15.70 17 17.67
2017-05-22 2471 119030 45 1850215 15.50 15.70 15.45 15.55 0.00 0% 15.55 9 15.65 4 17.67
2017-05-23 2471 42000 28 656900 15.75 15.75 15.60 15.70 0.15 0.96% 15.60 3 15.70 2 17.84
2017-05-24 2471 173000 100 2774300 15.80 16.30 15.80 16.05 0.35 2.23% 16.05 46 16.10 1 18.24
2017-05-25 2471 82500 56 1336148 16.10 16.30 16.10 16.20 0.15 0.93% 16.20 14 16.25 2 18.41
2017-05-26 2471 38022 30 616346 16.30 16.30 16.10 16.10 0.10 -0.62% 16.10 1 16.20 1 18.30
2017-05-31 2471 64000 41 1029000 16.10 16.25 16.05 16.05 0.05 -0.31% 16.05 2 16.10 9 18.24
2017-06-01 2471 20001 16 322416 16.20 16.25 16.05 16.10 0.05 0.31% 16.05 13 16.10 3 18.30
2017-06-02 2471 46001 27 737916 16.20 16.25 16.00 16.00 0.10 -0.62% 16.00 6 16.05 1 18.18
2017-06-03 2471 93740 40 1520040 16.00 16.25 16.00 16.10 0.10 0.63% 16.05 10 16.15 1 18.30
2017-06-06 2471 60001 42 984216 16.45 16.50 16.35 16.40 0.05 1.86% 16.40 1 16.45 21 18.64
2017-06-07 2471 108093 34 1772874 16.45 16.50 16.35 16.40 0.00 0% 16.35 5 16.40 4 18.64
2017-06-08 2471 74001 28 1208566 16.40 16.50 16.30 16.40 0.00 0% 16.30 3 16.40 3 18.64
2017-06-09 2471 104517 45 1686327 16.40 16.40 16.05 16.15 0.25 -1.52% 16.15 1 16.20 12 18.35
2017-06-12 2471 101009 49 1618959 16.15 16.15 15.95 16.10 0.05 -0.31% 16.00 2 16.10 7 18.30
2017-06-13 2471 32137 19 517975 16.25 16.25 16.10 16.15 0.05 0.31% 16.10 26 16.15 1 18.35
2017-06-14 2471 82467 47 1324694 16.35 16.35 16.00 16.00 0.15 -0.93% 16.00 7 16.10 1 18.18
2017-06-15 2471 76000 40 1209950 15.80 16.10 15.80 16.10 0.10 0.63% 16.00 13 16.10 7 18.30
2017-06-16 2471 35000 24 563550 16.20 16.20 16.05 16.10 0.00 0% 16.10 5 16.15 4 18.30
2017-06-19 2471 74910 39 1216245 16.20 16.30 16.10 16.20 0.10 0.62% 16.20 2 16.25 10 18.41
2017-06-20 2471 87001 33 1411416 16.35 16.35 16.15 16.20 0.00 0% 16.20 2 16.25 1 18.41
2017-06-21 2471 32190 27 521427 16.20 16.30 16.15 16.25 0.05 0.31% 16.20 1 16.25 3 18.47
2017-06-22 2471 34690 25 563324 16.30 16.30 16.20 16.25 0.00 0% 16.20 20 16.25 31 18.47
2017-06-23 2471 21001 20 340266 16.30 16.30 16.15 16.25 0.00 0% 16.25 1 16.30 24 18.47
2017-06-26 2471 82350 41 1338001 16.30 16.30 16.20 16.25 0.00 0% 16.20 58 16.25 1 18.47
2017-06-27 2471 120000 55 1967500 16.30 16.50 16.30 16.30 0.05 0.31% 16.30 13 16.40 3 18.52
2017-06-28 2471 59184 34 965639 16.30 16.40 16.20 16.35 0.05 0.31% 16.20 11 16.35 8 18.58
2017-06-29 2471 64002 37 1048232 16.50 16.50 16.30 16.30 0.05 -0.31% 16.30 1 16.35 1 18.52
2017-06-30 2471 64002 26 1043232 16.40 16.40 16.25 16.35 0.05 0.31% 16.30 3 16.35 1 18.58
2017-07-03 2471 22100 18 360829 16.40 16.40 16.20 16.35 0.00 0% 16.25 1 16.35 4 18.58
2017-07-04 2471 75000 38 1222450 16.40 16.40 16.20 16.35 0.00 0% 16.25 2 16.35 1 18.58
2017-07-05 2471 101480 62 1654824 16.20 16.40 16.20 16.40 0.05 0.31% 16.25 3 16.40 8 18.64
2017-07-06 2471 61207 37 996612 16.40 16.45 16.25 16.40 0.00 0% 16.25 43 16.40 22 18.64
2017-07-07 2471 82804 38 1352964 16.40 16.45 16.25 16.35 0.05 -0.3% 16.25 31 16.35 3 18.58
2017-07-10 2471 103002 32 1680232 16.45 16.45 16.25 16.35 0.00 0% 16.30 1 16.35 15 18.58
2017-07-11 2471 689634 315 11528100 16.40 16.95 16.40 16.80 0.45 2.75% 16.80 5 16.85 31 19.09
2017-07-12 2471 247514 116 4160734 16.80 16.90 16.70 16.85 0.05 0.3% 16.85 15 16.90 45 19.15
2017-07-13 2471 140624 82 2345899 16.85 16.85 16.55 16.65 0.20 -1.19% 16.65 3 16.75 6 18.92
2017-07-14 2471 1225017 522 20984209 16.70 17.30 16.70 17.25 0.60 3.6% 17.20 36 17.25 22 19.60
2017-07-17 2471 305621 138 5258075 17.30 17.35 17.10 17.25 0.00 0% 17.20 1 17.25 79 19.60
2017-07-18 2471 201316 116 3454337 17.25 17.30 17.00 17.15 0.10 -0.58% 17.15 2 17.25 2 19.49
2017-07-19 2471 140000 64 2388300 17.20 17.20 16.95 17.00 0.15 -0.87% 17.00 19 17.10 2 19.32
2017-07-20 2471 167112 85 2826995 17.00 17.10 16.75 17.00 0.00 0% 16.85 2 17.00 14 19.32
2017-07-21 2471 178003 94 3053354 17.00 17.25 16.95 16.95 0.05 -0.29% 16.90 12 17.10 5 19.26
2017-07-24 2471 85110 49 1442507 16.85 17.10 16.85 17.00 0.05 0.29% 16.90 14 17.00 1 19.32
2017-07-25 2471 77001 34 1312117 17.15 17.15 16.90 17.00 0.00 0% 16.95 2 17.00 1 19.32
2017-07-26 2471 105001 60 1769518 17.00 17.00 16.75 16.75 0.25 -1.47% 16.75 5 16.80 1 19.03
2017-07-27 2471 174050 62 2929486 16.95 16.95 16.70 16.75 0.00 0% 16.75 31 16.80 3 19.03
2017-07-28 2471 173003 53 2889104 16.90 16.90 16.55 16.90 0.15 0.9% 16.80 3 16.90 12 19.20
2017-07-31 2471 34001 20 569568 16.80 16.80 16.70 16.75 0.15 -0.89% 16.70 12 16.80 4 19.03
2017-08-01 2471 96105 55 1600244 16.95 16.95 16.55 16.60 0.15 -0.9% 16.60 1 16.70 1 18.86
2017-08-02 2471 142000 75 2362900 16.60 16.90 16.60 16.70 0.10 0.6% 16.65 10 16.75 8 18.98
2017-08-03 2471 74001 36 1229918 16.85 16.85 16.50 16.75 0.05 0.3% 16.55 3 16.75 5 19.03
2017-08-04 2471 63287 48 1055391 16.75 16.80 16.60 16.75 0.00 0% 16.60 27 16.75 1 19.03
2017-08-07 2471 88000 46 1470550 16.65 16.85 16.60 16.70 0.05 -0.3% 16.70 1 16.85 28 18.98
2017-08-08 2471 62201 43 1034986 16.70 16.80 16.55 16.55 0.15 -0.9% 16.55 7 16.70 9 18.81
2017-08-09 2471 80017 44 1321026 16.60 16.60 16.40 16.50 0.05 -0.3% 16.50 2 16.60 7 18.75
2017-08-10 2471 66000 47 1075950 16.45 16.65 16.20 16.20 0.30 -1.82% 16.15 3 16.35 8 18.41
2017-08-11 2471 140001 79 2236165 16.00 16.10 15.90 15.90 0.30 -1.85% 15.90 9 16.00 6 10.53
2017-08-14 2471 97000 59 1544900 15.90 16.05 15.90 15.95 0.05 0.31% 15.90 6 16.00 7 10.56
2017-08-15 2471 36000 21 577550 16.25 16.25 16.00 16.10 0.15 0.94% 16.00 3 16.10 2 10.66
2017-08-16 2471 64002 36 1027934 16.00 16.15 15.95 16.10 0.00 0% 16.05 5 16.10 2 10.66
2017-08-17 2471 113200 63 1815500 16.15 16.15 16.00 16.00 0.10 -0.62% 16.00 1 16.10 9 10.60
2017-08-18 2471 60202 40 966982 16.10 16.15 16.00 16.15 0.15 0.94% 16.15 1 16.20 2 10.70
2017-08-21 2471 29612 22 478451 16.10 16.20 16.10 16.10 0.05 -0.31% 16.10 1 16.20 2 10.66
2017-08-22 2471 31654 32 511064 16.20 16.20 16.10 16.15 0.05 0.31% 16.15 9 16.20 24 10.70
2017-08-23 2471 108002 55 1741332 16.20 16.20 16.00 16.15 0.00 0% 16.10 20 16.15 11 10.70
2017-08-24 2471 336085 159 5550852 16.20 16.80 16.20 16.75 0.60 3.72% 16.70 3 16.75 7 11.09
2017-08-25 2471 198762 114 3335899 16.85 16.90 16.60 16.85 0.10 0.6% 16.80 48 16.85 4 11.16
2017-08-28 2471 188274 93 3142825 16.75 16.85 16.60 16.70 0.15 -0.89% 16.65 5 16.70 18 11.06
2017-08-29 2471 93000 42 1546600 16.70 16.75 16.55 16.75 0.05 0.3% 16.60 9 16.75 7 11.09
2017-08-30 2471 118218 73 1979605 16.75 16.85 16.65 16.75 0.00 0% 16.70 14 16.85 35 11.09
2017-08-31 2471 95028 51 1593917 16.80 16.80 16.70 16.80 0.05 0.3% 16.70 11 16.80 1 11.13
2017-09-01 2471 325323 165 5547591 16.90 17.25 16.90 17.00 0.20 1.19% 17.00 4 17.05 2 11.26
2017-09-04 2471 164140 93 2801180 17.05 17.15 16.95 17.00 0.00 0% 17.00 14 17.05 8 11.26
2017-09-05 2471 169671 88 2886104 17.15 17.15 16.90 16.90 0.10 -0.59% 16.90 7 17.00 9 11.19
2017-09-06 2471 129001 73 2184817 16.90 17.05 16.85 16.90 0.00 0% 16.90 5 17.00 5 11.19
2017-09-07 2471 161002 73 2724934 17.00 17.10 16.85 16.95 0.05 0.3% 16.90 2 16.95 14 11.23
2017-09-08 2471 193472 92 3300441 17.00 17.15 17.00 17.15 0.20 1.18% 17.10 7 17.15 18 11.36
2017-09-11 2471 138000 90 2343250 17.15 17.20 16.85 17.00 0.15 -0.87% 17.00 16 17.10 2 11.26
2017-09-12 2471 186273 85 3177772 17.30 17.30 16.95 17.10 0.10 0.59% 17.05 20 17.10 4 11.32
2017-09-13 2471 171346 100 2934790 17.10 17.20 17.10 17.15 0.05 0.29% 17.15 10 17.20 70 11.36
2017-09-14 2471 193441 106 3306999 17.20 17.20 17.05 17.10 0.05 -0.29% 17.10 3 17.15 16 11.32
2017-09-15 2471 607010 279 10453437 17.20 17.35 17.10 17.25 0.15 0.88% 17.25 3 17.30 18 11.42
2017-09-18 2471 247001 146 3922166 16.00 16.00 15.80 15.85 0.00 -8.12% 15.85 13 15.90 16 10.50
2017-09-19 2471 119751 91 1891463 16.00 16.00 15.65 15.65 0.20 -1.26% 15.65 15 15.75 3 10.36
2017-09-20 2471 60001 44 940166 15.65 15.80 15.60 15.60 0.05 -0.32% 15.65 1 15.70 7 10.33
2017-09-21 2471 45000 34 707850 15.60 15.90 15.50 15.80 0.20 1.28% 15.80 3 15.85 14 10.46
2017-09-22 2471 23001 20 359965 15.90 15.90 15.60 15.60 0.20 -1.27% 15.60 20 15.70 12 10.33
2017-09-25 2471 120001 72 1832315 15.50 15.70 15.05 15.20 0.40 -2.56% 15.10 20 15.25 1 10.07
2017-09-26 2471 121500 59 1867399 15.30 15.70 15.20 15.40 0.20 1.32% 15.25 2 15.40 1 10.20
2017-09-27 2471 71000 40 1083500 15.25 15.45 15.20 15.20 0.20 -1.3% 15.20 17 15.35 3 10.07
2017-09-28 2471 63000 38 957700 15.30 15.30 15.10 15.20 0.00 0% 15.10 18 15.20 10 10.07
2017-09-29 2471 54523 34 823323 15.20 15.20 15.05 15.10 0.10 -0.66% 15.05 33 15.10 2 10.00
2017-09-30 2471 47000 26 711150 15.20 15.25 15.10 15.10 0.00 0% 15.10 70 15.15 3 10.00
2017-10-02 2471 64000 37 969950 15.10 15.25 15.10 15.20 0.10 0.66% 15.15 15 15.20 2 10.07
2017-10-03 2471 55218 39 840424 15.10 15.45 15.10 15.25 0.05 0.33% 15.25 1 15.30 5 10.10
2017-10-05 2471 40125 30 610393 15.30 15.30 15.15 15.20 0.05 -0.33% 15.20 18 15.25 1 10.07
2017-10-06 2471 49000 35 746100 15.30 15.30 15.20 15.20 0.00 0% 15.20 46 15.25 4 10.07
2017-10-11 2471 18008 14 274321 15.30 15.30 15.20 15.25 0.05 0.33% 15.20 7 15.25 7 10.10
2017-10-12 2471 70000 35 1064050 15.25 15.30 15.15 15.20 0.05 -0.33% 15.20 16 15.25 1 10.07
2017-10-13 2471 34000 23 519750 15.30 15.30 15.25 15.30 0.10 0.66% 15.25 7 15.30 40 10.13
2017-10-16 2471 75000 34 1143450 15.30 15.50 15.15 15.40 0.10 0.65% 15.30 5 15.45 16 10.20
2017-10-17 2471 87001 48 1334465 15.40 15.65 15.30 15.30 0.10 -0.65% 15.30 3 15.35 1 10.13
2017-10-18 2471 38733 27 593043 15.30 15.40 15.20 15.30 0.00 0% 15.30 7 15.35 1 10.13
2017-10-19 2471 20001 15 306265 15.30 15.35 15.20 15.35 0.05 0.33% 15.25 7 15.35 5 10.17
2017-10-20 2471 65001 38 1001016 15.35 15.50 15.30 15.30 0.05 -0.33% 15.30 3 15.40 2 10.13
2017-10-23 2471 67002 32 1020332 15.40 15.40 15.20 15.30 0.00 0% 15.25 1 15.30 10 10.13
2017-10-24 2471 52022 36 792033 15.45 15.45 15.20 15.25 0.05 -0.33% 15.20 6 15.25 24 10.10
2017-10-25 2471 115017 48 1768363 15.40 15.45 15.20 15.35 0.10 0.66% 15.35 3 15.40 37 10.17
2017-10-26 2471 19868 21 305164 15.35 15.45 15.25 15.30 0.05 -0.33% 15.25 17 15.30 6 10.13
2017-10-27 2471 143001 54 2204165 15.40 15.50 15.35 15.35 0.05 0.33% 15.35 11 15.40 4 10.17
2017-10-30 2471 77000 44 1179900 15.30 15.45 15.20 15.20 0.15 -0.98% 15.20 47 15.25 10 10.07
2017-10-31 2471 96199 52 1479023 15.30 15.50 15.20 15.35 0.15 0.99% 15.25 1 15.35 1 10.17
2017-11-01 2471 91025 50 1393430 15.35 15.40 15.20 15.30 0.05 -0.33% 15.25 3 15.30 8 10.13
2017-11-02 2471 97001 53 1475715 15.35 15.35 15.15 15.30 0.00 0% 15.30 3 15.35 8 10.13
2017-11-03 2471 153000 76 2363550 15.40 15.55 15.20 15.45 0.15 0.98% 15.40 2 15.45 1 10.23
2017-11-06 2471 54004 32 828412 15.60 15.60 15.30 15.30 0.15 -0.97% 15.30 42 15.35 1 10.13
2017-11-07 2471 49001 25 750816 15.40 15.40 15.25 15.40 0.10 0.65% 15.30 6 15.45 5 10.20
2017-11-08 2471 81001 46 1251316 15.45 15.65 15.25 15.35 0.05 -0.32% 15.35 3 15.40 2 10.17
2017-11-09 2471 55000 27 842300 15.30 15.40 15.30 15.35 0.00 0% 15.30 21 15.35 2 10.17
2017-11-10 2471 66100 32 1014228 15.30 15.35 15.30 15.35 0.00 0% 15.30 13 15.35 1 14.76
2017-11-13 2471 85050 54 1293116 15.30 15.30 15.10 15.20 0.15 -0.98% 15.05 24 15.20 43 14.62
2017-11-14 2471 96050 52 1449205 15.20 15.20 15.05 15.05 0.15 -0.99% 15.05 34 15.10 4 14.47
2017-11-15 2471 229169 118 3355041 15.20 15.20 14.20 14.75 0.30 -1.99% 14.75 1 14.80 3 14.18
2017-11-16 2471 138202 52 2046786 14.75 14.95 14.75 14.95 0.20 1.36% 14.85 9 14.90 1 14.38
2017-11-17 2471 21198 19 316609 14.95 15.00 14.85 14.95 0.00 0% 14.90 20 14.95 1 14.38
2017-11-20 2471 35404 34 530954 15.00 15.05 14.80 14.80 0.15 -1% 14.80 21 15.00 13 14.23
2017-11-21 2471 37000 17 555850 15.15 15.20 14.90 15.00 0.20 1.35% 14.95 2 15.00 5 14.42
2017-11-22 2471 25157 19 377095 15.00 15.10 14.90 15.05 0.05 0.33% 15.00 1 15.05 2 14.47
2017-11-23 2471 16421 14 245942 15.00 15.00 14.95 15.00 0.05 -0.33% 15.00 1 15.05 4 14.42
2017-11-24 2471 32001 26 480965 15.05 15.10 15.00 15.05 0.05 0.33% 15.00 1 15.05 1 14.47
2017-11-27 2471 45000 19 672300 15.00 15.00 14.90 14.95 0.10 -0.66% 14.90 3 14.95 13 14.38
2017-11-28 2471 13000 10 194100 15.00 15.00 14.90 14.95 0.00 0% 14.90 20 14.95 10 14.38
2017-11-29 2471 61200 16 914340 15.05 15.05 14.90 14.95 0.00 0% 14.90 30 14.95 3 14.38
2017-11-30 2471 74001 35 1100314 14.90 14.90 14.85 14.85 0.10 -0.67% 14.80 35 14.85 5 14.28
2017-12-01 2471 47001 27 697364 15.05 15.05 14.80 14.85 0.00 0% 14.85 9 14.90 13 14.28
2017-12-04 2471 55672 37 826290 14.95 14.95 14.65 14.90 0.05 0.34% 14.85 4 14.90 3 14.33
2017-12-05 2471 34665 19 512425 14.85 14.85 14.75 14.75 0.15 -1.01% 14.75 3 14.80 9 14.18
2017-12-06 2471 55200 40 810358 14.75 14.80 14.60 14.80 0.05 0.34% 14.65 1 14.80 18 14.23
2017-12-07 2471 21198 12 311900 14.80 14.90 14.65 14.70 0.10 -0.68% 14.65 2 14.70 2 14.13
2017-12-08 2471 20001 13 293416 14.85 14.85 14.60 14.75 0.05 0.34% 14.60 10 14.80 4 14.18
2017-12-11 2471 77000 44 1120250 14.70 14.70 14.50 14.65 0.10 -0.68% 14.60 1 14.65 11 14.09
2017-12-12 2471 64558 37 939090 14.60 14.65 14.50 14.50 0.15 -1.02% 14.40 6 14.50 2 13.94
2017-12-13 2471 26501 22 384989 14.50 14.65 14.50 14.55 0.05 0.34% 14.50 1 14.55 6 13.99
2017-12-14 2471 48000 27 695650 14.50 14.55 14.45 14.50 0.05 -0.34% 14.40 8 14.50 9 13.94
2017-12-15 2471 35003 25 503296 14.40 14.50 14.30 14.35 0.15 -1.03% 14.30 17 14.40 3 13.80
2017-12-18 2471 35003 23 500195 14.35 14.35 14.20 14.30 0.05 -0.35% 14.30 2 14.35 12 13.75
2017-12-19 2471 22525 26 322177 14.45 14.45 14.25 14.40 0.10 0.7% 14.25 8 14.40 6 13.85
2017-12-20 2471 28656 27 410616 14.40 14.45 14.30 14.30 0.10 -0.69% 14.30 8 14.40 1 13.75
2017-12-21 2471 26451 20 378597 14.30 14.40 14.30 14.35 0.05 0.35% 14.30 1 14.40 6 13.80
2017-12-22 2471 34404 20 492467 14.25 14.40 14.25 14.40 0.05 0.35% 14.30 39 14.40 4 13.85
2017-12-25 2471 84251 41 1208062 14.40 14.50 14.30 14.35 0.05 -0.35% 14.35 4 14.40 11 13.80
2017-12-26 2471 69002 33 988328 14.45 14.45 14.25 14.30 0.05 -0.35% 14.25 5 14.30 9 13.75
2017-12-27 2471 54002 26 770978 14.40 14.40 14.25 14.35 0.05 0.35% 14.25 3 14.35 6 13.80
2017-12-28 2471 81003 49 1173142 14.40 14.55 14.40 14.50 0.15 1.05% 14.50 15 14.55 4 13.94
2017-12-29 2471 29027 31 424805 14.95 14.95 14.50 14.65 0.15 1.03% 14.55 1 14.65 1 14.09