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　14.90
0
0%		15.00
0.1
0.67%		15.00
0
0%		14.95
-0.05
-0.33%		 　15.00
0.05
0.33%		15.00
0
0%		15.00
0
0%		14.95
-0.05
-0.33%		15.30
0.35
2.34%		 　15.25
-0.05
-0.33%		15.35
0.1
0.66%		15.50
0.15
0.98%		15.50
0
0%		15.50
0
0%		 　15.50
0
0%		15.35
-0.15
-0.97%		15.25
-0.1
-0.65%		15.35
0.1
0.66%		15.20
-0.15
-0.98%		 　15.30
0.1
0.66%		15.25
-0.05
-0.33%		15.30
0.05
0.33%		15.22
2 月15.40
0.1
0.65%		15.30
-0.1
-0.65%		 　15.15
-0.15
-0.98%		14.75
-0.4
-2.64%		14.85
0.1
0.68%		14.90
0.05
0.34%		14.50
-0.4
-2.68%		 　14.65
0.15
1.03%		 　　　　　　　15.05
0.4
2.73%		15.00
-0.05
-0.33%		15.10
0.1
0.67%		 　15.10
0
0%		15.15
0.05
0.33%		 15.03
3 月15.20
0.05
0.33%		15.10
-0.1
-0.66%		 　15.10
0
0%		15.05
-0.05
-0.33%		15.20
0.15
1%		15.05
-0.15
-0.99%		15.05
0
0%		 　15.20
0.15
1%		15.15
-0.05
-0.33%		15.20
0.05
0.33%		15.20
0
0%		 　　　15.40
0.2
1.32%		15.35
-0.05
-0.32%		15.15
-0.2
-1.3%		15.10
-0.05
-0.33%		 　15.20
0.1
0.66%		15.25
0.05
0.33%		15.20
-0.05
-0.33%		15.25
0.05
0.33%		15.25
0
0%		15.40
0.15
0.98%		15.2
4 月 15.60
0.2
1.3%		15.55
-0.05
-0.32%		 　　　　15.65
0.1
0.64%		15.45
-0.2
-1.28%		15.40
-0.05
-0.32%		15.40
0
0%		15.45
0.05
0.32%		 　15.40
-0.05
-0.32%		15.15
-0.25
-1.62%		15.20
0.05
0.33%		15.15
-0.05
-0.33%		15.25
0.1
0.66%		 　15.25
0
0%		15.35
0.1
0.66%		15.25
-0.1
-0.65%		15.25
0
0%		15.20
-0.05
-0.33%		 　15.20
0
0%		 15.35
5 月　15.20
0
0%		15.25
0.05
0.33%		15.30
0.05
0.33%		 　15.30
0
0%		15.20
-0.1
-0.65%		15.20
0
0%		15.25
0.05
0.33%		15.10
-0.15
-0.98%		 　14.95
-0.15
-0.99%		14.95
0
0%		14.85
-0.1
-0.67%		14.95
0.1
0.67%		14.95
0
0%		 　14.80
-0.15
-1%		14.85
0.05
0.34%		15.05
0.2
1.35%		15.20
0.15
1%		15.10
-0.1
-0.66%		 　15.00
-0.1
-0.66%		14.80
-0.2
-1.33%		14.90
0.1
0.68%		15.00
0.1
0.67%		15.05
6 月14.90
-0.1
-0.67%		 　15.20
0.3
2.01%		15.30
0.1
0.66%		15.40
0.1
0.65%		 15.20
-0.2
-1.3%		 　15.15
-0.05
-0.33%		15.25
0.1
0.66%		15.10
-0.15
-0.98%		15.20
0.1
0.66%		15.15
-0.05
-0.33%		 　　15.25
0.1
0.66%		15.20
-0.05
-0.33%		15.25
0.05
0.33%		15.15
-0.1
-0.66%		 　15.35
0.2
1.32%		15.15
-0.2
-1.3%		15.00
-0.15
-0.99%		15.15
0.15
1%		15.20
0.05
0.33%		 15.2
7 月　15.25
0.05
0.33%		15.20
-0.05
-0.33%		15.15
-0.05
-0.33%		15.10
-0.05
-0.33%		14.90
-0.2
-1.32%		 　15.05
0.15
1.01%		15.10
0.05
0.33%		15.10
0
0%		15.15
0.05
0.33%		15.15
0
0%		 　15.15
0
0%		14.90
-0.25
-1.65%		15.00
0.1
0.67%		15.10
0.1
0.67%		15.10
0
0%		 　15.10
0
0%		15.05
-0.05
-0.33%		15.00
-0.05
-0.33%		15.15
0.15
1%		15.20
0.05
0.33%		 　15.20
0
0%		15.25
0.05
0.33%		15.11
8 月15.35
0.1
0.66%		15.35
0
0%		15.40
0.05
0.33%		 　15.50
0.1
0.65%		15.55
0.05
0.32%		14.50
-1.05
-6.75%		14.35
-0.15
-1.03%		14.60
0.25
1.74%		 　14.20
-0.4
-2.74%		14.20
0
0%		14.10
-0.1
-0.7%		14.20
0.1
0.71%		14.50
0.3
2.11%		 　14.35
-0.15
-1.03%		14.45
0.1
0.7%		14.40
-0.05
-0.35%		14.45
0.05
0.35%		14.45
0
0%		 　14.45
0
0%		14.40
-0.05
-0.35%		14.50
0.1
0.69%		14.45
-0.05
-0.34%		14.45
0
0%		14.62
9 月 　14.45
0
0%		14.50
0.05
0.35%		14.80
0.3
2.07%		15.10
0.3
2.03%		14.60
-0.5
-3.31%		 　14.50
-0.1
-0.68%		14.80
0.3
2.07%		15.10
0.3
2.03%		15.05
-0.05
-0.33%		15.15
0.1
0.66%		 　14.95
-0.2
-1.32%		14.80
-0.15
-1%		14.85
0.05
0.34%		14.85
0
0%		14.90
0.05
0.34%		 　　14.85
-0.05
-0.34%		14.90
0.05
0.34%		15.00
0.1
0.67%		15.00
0
0%		 14.84
10 月15.00
0
0%		15.05
0.05
0.33%		15.00
-0.05
-0.33%		15.00
0
0%		14.80
-0.2
-1.33%		 　14.50
-0.3
-2.03%		14.70
0.2
1.38%		 14.10
-0.6
-4.08%		14.20
0.1
0.71%		 　14.35
0.15
1.06%		14.35
0
0%		14.50
0.15
1.05%		14.45
-0.05
-0.34%		14.55
0.1
0.69%		 　14.50
-0.05
-0.34%		14.55
0.05
0.34%		14.35
-0.2
-1.37%		14.15
-0.2
-1.39%		14.15
0
0%		 　14.15
0
0%		14.00
-0.15
-1.06%		14.15
0.15
1.07%		14.45
11 月14.35
0.2
1.41%		14.50
0.15
1.05%		 　14.50
0
0%		14.40
-0.1
-0.69%		14.50
0.1
0.69%		14.50
0
0%		14.50
0
0%		 　14.35
-0.15
-1.03%		14.20
-0.15
-1.05%		14.40
0.2
1.41%		 14.25
-0.15
-1.04%		 　14.25
0
0%		14.25
0
0%		14.30
0.05
0.35%		14.45
0.15
1.05%		14.35
-0.1
-0.69%		 　14.30
-0.05
-0.35%		14.35
0.05
0.35%		14.45
0.1
0.7%		14.50
0.05
0.35%		14.50
0
0%		 14.39
12 月　　14.60
0.1
0.69%		14.50
-0.1
-0.68%		14.50
0
0%		14.40
-0.1
-0.69%		14.45
0.05
0.35%		 　14.35
-0.1
-0.69%		14.70
0.35
2.44%		14.90
0.2
1.36%		14.90
0
0%		14.90
0
0%		 　14.85
-0.05
-0.34%		14.80
-0.05
-0.34%		14.85
0.05
0.34%		14.75
-0.1
-0.67%		14.80
0.05
0.34%		14.80
0
0%		 14.95
0.15
1.01%		14.75
-0.2
-1.34%		14.65
-0.1
-0.68%		14.70
0.05
0.34%		14.75
0.05
0.34%		　　　14.71

說明:最高漲幅:2.73%最低跌幅:-6.75% 最高價:15.65最低價:14.00平均價:14.92,灰色底表示週末,漲127天(15.2)元,跌110天(-15.6)元,平盤68天
3%=2,2%=10,1%=70,0%=113,-0%=1,-1%=2,-2%=4,-3%=5,-4%=41,-5%=57,

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
2018-01-02 2471 60639 47 898939 14.65 14.95 14.65 14.90 0.25 0% 14.70 4 14.90 2 14.33
2018-01-03 2471 190434 52 2857910 14.90 15.25 14.85 15.00 0.10 0.67% 14.95 4 15.00 4 14.42
2018-01-04 2471 71002 46 1064380 15.20 15.20 14.90 15.00 0.00 0% 14.95 1 15.00 2 14.42
2018-01-05 2471 54010 34 805899 15.10 15.10 14.90 14.95 0.05 -0.33% 14.90 21 14.95 1 14.38
2018-01-08 2471 71500 42 1074450 15.00 15.10 14.90 15.00 0.05 0.33% 15.00 2 15.10 17 14.42
2018-01-09 2471 79001 43 1194964 15.15 15.20 15.00 15.00 0.00 0% 15.00 4 15.10 1 14.42
2018-01-10 2471 58005 42 873275 15.00 15.20 14.95 15.00 0.00 0% 14.95 2 15.00 1 14.42
2018-01-11 2471 123001 55 1860315 15.25 15.25 14.95 14.95 0.05 -0.33% 14.95 3 15.05 1 14.38
2018-01-12 2471 115500 76 1760548 15.20 15.45 15.00 15.30 0.35 2.34% 15.20 3 15.30 13 14.71
2018-01-15 2471 123501 69 1887181 15.10 15.40 15.10 15.25 0.05 -0.33% 15.15 10 15.25 3 14.66
2018-01-16 2471 103204 62 1585819 15.40 15.45 15.25 15.35 0.10 0.66% 15.30 3 15.35 3 14.76
2018-01-17 2471 163002 61 2510730 15.50 15.50 15.25 15.50 0.15 0.98% 15.40 9 15.45 3 14.90
2018-01-18 2471 77134 57 1192424 15.35 15.50 15.30 15.50 0.00 0% 15.45 6 15.50 6 14.90
2018-01-19 2471 88000 62 1361500 15.50 15.65 15.30 15.50 0.00 0% 15.40 1 15.50 2 14.90
2018-01-22 2471 156002 59 2419332 15.55 15.65 15.40 15.50 0.00 0% 15.45 1 15.55 9 14.90
2018-01-23 2471 61102 51 946390 15.60 15.60 15.35 15.35 0.15 -0.97% 15.30 23 15.50 2 14.76
2018-01-24 2471 117001 49 1791115 15.35 15.50 15.20 15.25 0.10 -0.65% 15.25 3 15.35 2 14.66
2018-01-25 2471 88001 36 1350865 15.30 15.45 15.25 15.35 0.10 0.66% 15.25 1 15.35 8 14.76
2018-01-26 2471 42303 26 647073 15.50 15.50 15.20 15.20 0.15 -0.98% 15.20 3 15.40 5 14.62
2018-01-29 2471 35000 22 535450 15.30 15.40 15.20 15.30 0.10 0.66% 15.20 6 15.30 5 14.71
2018-01-30 2471 34122 32 520506 15.30 15.40 15.20 15.25 0.05 -0.33% 15.20 1 15.25 2 14.66
2018-01-31 2471 21000 19 320500 15.25 15.35 15.15 15.30 0.05 0.33% 15.25 3 15.30 3 14.71
2018-02-01 2471 59218 48 908851 15.40 15.45 15.20 15.40 0.10 0.65% 15.35 3 15.40 7 14.81
2018-02-02 2471 27003 18 413595 15.50 15.50 15.20 15.30 0.10 -0.65% 15.20 6 15.30 14 14.71
2018-02-05 2471 88102 43 1325535 15.25 15.25 15.00 15.15 0.15 -0.98% 15.00 10 15.15 3 14.57
2018-02-06 2471 116017 69 1699855 14.95 15.00 14.50 14.75 0.40 -2.64% 14.70 5 14.80 4 14.18
2018-02-07 2471 55207 48 817098 14.75 15.00 14.70 14.85 0.10 0.68% 14.75 2 14.85 1 14.28
2018-02-08 2471 71400 28 1057908 15.00 15.10 14.75 14.90 0.05 0.34% 14.85 2 14.90 3 14.33
2018-02-09 2471 36012 26 520572 14.80 14.80 14.15 14.50 0.40 -2.68% 14.45 10 14.50 9 13.94
2018-02-12 2471 51215 34 751156 14.85 14.85 14.55 14.65 0.15 1.03% 14.55 8 14.65 2 14.09
2018-02-21 2471 37101 33 556973 15.10 15.10 14.95 15.05 0.40 2.73% 15.00 2 15.05 2 14.47
2018-02-22 2471 32003 19 481045 15.10 15.10 14.95 15.00 0.05 -0.33% 14.95 4 15.00 2 14.42
2018-02-23 2471 31241 36 469888 15.15 15.15 14.90 15.10 0.10 0.67% 15.05 1 15.10 7 14.52
2018-02-26 2471 9025 33 136500 15.10 15.20 15.10 15.10 0.00 0% 15.05 1 15.10 4 14.52
2018-02-27 2471 40010 33 603810 15.05 15.20 15.00 15.15 0.05 0.33% 15.05 9 15.10 1 14.57
2018-03-01 2471 23010 28 348360 15.20 15.20 15.05 15.20 0.05 0.33% 15.10 2 15.20 19 14.62
2018-03-02 2471 34015 41 514425 15.20 15.20 15.10 15.10 0.10 -0.66% 15.10 2 15.15 9 14.52
2018-03-05 2471 25059 43 377492 15.25 15.25 15.00 15.10 0.00 0% 15.00 8 15.10 14 14.52
2018-03-06 2471 32001 22 483665 15.25 15.25 15.05 15.05 0.05 -0.33% 15.05 7 15.10 1 14.47
2018-03-07 2471 35000 20 529100 15.30 15.30 15.10 15.20 0.15 1% 15.05 6 15.20 17 14.62
2018-03-08 2471 64007 43 969212 15.20 15.30 15.05 15.05 0.15 -0.99% 15.05 3 15.20 9 14.47
2018-03-09 2471 26008 23 393578 15.25 15.25 15.05 15.05 0.00 0% 15.05 19 15.10 22 14.47
2018-03-12 2471 43623 49 658274 15.10 15.20 15.00 15.20 0.15 1% 15.10 4 15.20 10 14.62
2018-03-13 2471 46579 46 701988 15.20 15.20 14.85 15.15 0.05 -0.33% 15.15 2 15.20 17 14.57
2018-03-14 2471 13150 38 199419 15.20 15.20 15.15 15.20 0.05 0.33% 15.10 2 15.20 43 14.62
2018-03-15 2471 25207 35 382624 15.25 15.25 15.10 15.20 0.00 0% 15.20 1 15.25 23 14.62
2018-03-20 2471 65018 51 998020 15.40 15.40 15.30 15.40 0.10 1.32% 15.30 1 15.40 4 14.81
2018-03-21 2471 33008 34 506920 15.50 15.50 15.15 15.35 0.05 -0.32% 15.20 5 15.35 8 14.76
2018-03-22 2471 32470 29 495519 15.40 15.40 15.10 15.15 0.20 -1.3% 15.10 3 15.30 6 14.57
2018-03-23 2471 43000 25 645500 15.05 15.10 14.95 15.10 0.05 -0.33% 15.00 1 15.10 4 14.52
2018-03-26 2471 57849 48 871717 14.85 15.20 14.85 15.20 0.10 0.66% 15.15 1 15.20 3 14.62
2018-03-27 2471 42010 29 638701 15.30 15.30 15.15 15.25 0.05 0.33% 15.20 4 15.25 4 14.66
2018-03-28 2471 53000 33 802550 15.25 15.25 15.05 15.20 0.05 -0.33% 15.10 1 15.20 1 14.62
2018-03-29 2471 49106 31 746521 15.25 15.30 15.15 15.25 0.05 0.33% 15.10 7 15.25 24 14.66
2018-03-30 2471 121434 72 1855815 15.30 15.40 15.20 15.25 0.00 0% 15.20 2 15.30 6 22.43
2018-03-31 2471 140002 66 2142982 15.30 15.40 15.20 15.40 0.15 0.98% 15.35 15 15.40 3 22.65
2018-04-02 2471 230562 114 3591012 15.75 15.75 15.45 15.60 0.20 1.3% 15.50 1 15.65 32 22.94
2018-04-03 2471 59007 42 920519 15.75 15.75 15.50 15.55 0.05 -0.32% 15.50 11 15.55 7 22.87
2018-04-09 2471 176000 84 2768100 15.60 15.90 15.60 15.65 0.10 0.64% 15.65 9 15.80 14 23.01
2018-04-10 2471 117231 99 1828287 15.70 15.80 15.40 15.45 0.20 -1.28% 15.45 6 15.60 4 22.72
2018-04-11 2471 41003 35 630848 15.45 15.50 15.30 15.40 0.05 -0.32% 15.30 4 15.40 1 22.65
2018-04-12 2471 30000 20 459700 15.40 15.40 15.25 15.40 0.00 0% 15.30 4 15.40 3 22.65
2018-04-13 2471 64038 51 990838 15.40 15.60 15.35 15.45 0.05 0.32% 15.35 2 15.45 3 22.72
2018-04-16 2471 31033 57 480078 15.60 15.60 15.35 15.40 0.05 -0.32% 15.30 2 15.40 1 22.65
2018-04-17 2471 67038 72 1027758 15.55 15.55 15.15 15.15 0.25 -1.62% 15.15 1 15.25 1 22.28
2018-04-18 2471 51040 61 773312 15.15 15.35 15.05 15.20 0.05 0.33% 15.15 1 15.25 3 22.35
2018-04-19 2471 50016 44 762056 15.35 15.35 15.15 15.15 0.05 -0.33% 15.15 2 15.25 9 22.28
2018-04-20 2471 262003 46 3982995 15.20 15.25 15.15 15.25 0.10 0.66% 15.20 13 15.25 15 22.43
2018-04-23 2471 71006 38 1086946 15.30 15.35 15.25 15.25 0.00 0% 15.20 21 15.30 9 22.43
2018-04-24 2471 62200 31 951268 15.25 15.40 15.20 15.35 0.10 0.66% 15.35 1 15.40 14 22.57
2018-04-25 2471 52027 53 795755 15.30 15.55 15.25 15.25 0.10 -0.65% 15.25 1 15.35 2 22.43
2018-04-26 2471 19004 20 289260 15.35 15.35 15.20 15.25 0.00 0% 15.20 19 15.30 4 22.43
2018-04-27 2471 19456 25 295980 15.25 15.30 15.20 15.20 0.05 -0.33% 15.15 6 15.30 8 22.35
2018-04-30 2471 87841 35 1330415 15.20 15.20 15.10 15.20 0.00 0% 15.10 4 15.20 1 22.35
2018-05-02 2471 17012 22 258030 15.25 15.25 15.15 15.20 0.00 0% 15.10 14 15.20 5 22.35
2018-05-03 2471 24001 22 364115 15.25 15.25 15.10 15.25 0.05 0.33% 15.15 1 15.25 26 22.43
2018-05-04 2471 21501 15 326465 15.20 15.30 15.10 15.30 0.05 0.33% 15.20 1 15.30 12 22.50
2018-05-07 2471 22126 21 336971 15.35 15.35 15.15 15.30 0.00 0% 15.15 2 15.30 17 22.50
2018-05-08 2471 24001 10 362865 15.10 15.30 15.10 15.20 0.10 -0.65% 15.15 1 15.20 4 22.35
2018-05-09 2471 6001 6 90915 15.30 15.30 15.10 15.20 0.00 0% 15.15 2 15.20 5 22.35
2018-05-10 2471 15050 11 229496 15.30 15.30 15.20 15.25 0.05 0.33% 15.20 5 15.25 5 22.43
2018-05-11 2471 81719 51 1234411 15.20 15.20 15.00 15.10 0.15 -0.98% 15.05 3 15.10 3 16.78
2018-05-14 2471 56000 35 831950 15.10 15.10 14.70 14.95 0.15 -0.99% 14.80 7 15.00 4 16.61
2018-05-15 2471 44326 28 659572 14.90 14.95 14.80 14.95 0.00 0% 14.80 13 14.95 5 16.61
2018-05-16 2471 27650 18 411919 14.95 15.00 14.85 14.85 0.10 -0.67% 14.85 1 14.95 5 16.50
2018-05-17 2471 16000 13 238050 14.85 14.95 14.80 14.95 0.10 0.67% 14.90 2 14.95 4 16.61
2018-05-18 2471 15001 13 224064 14.95 14.95 14.90 14.95 0.00 0% 14.85 5 14.95 1 16.61
2018-05-21 2471 50002 28 742828 15.00 15.00 14.75 14.80 0.15 -1% 14.80 5 14.85 3 16.44
2018-05-22 2471 31250 17 463450 14.95 14.95 14.80 14.85 0.05 0.34% 14.80 1 14.85 4 16.50
2018-05-23 2471 661803 144 10007964 14.90 15.35 14.90 15.05 0.20 1.35% 15.05 4 15.20 20 16.72
2018-05-24 2471 72299 39 1096314 15.25 15.25 15.05 15.20 0.15 1% 15.10 3 15.20 41 16.89
2018-05-25 2471 29000 19 437400 15.25 15.25 14.95 15.10 0.10 -0.66% 14.95 2 15.05 1 16.78
2018-05-28 2471 34124 21 510297 14.95 15.15 14.90 15.00 0.10 -0.66% 14.90 4 15.00 3 16.67
2018-05-29 2471 42042 30 625662 15.00 15.00 14.80 14.80 0.20 -1.33% 14.80 14 14.95 1 16.44
2018-05-30 2471 44101 29 653994 14.80 14.95 14.80 14.90 0.10 0.68% 14.80 1 14.90 8 16.56
2018-05-31 2471 30001 23 448064 14.90 15.00 14.80 15.00 0.10 0.67% 14.90 1 15.00 9 16.67
2018-06-01 2471 17954 18 267926 14.85 15.00 14.85 14.90 0.10 -0.67% 14.85 12 15.00 5 16.56
2018-06-04 2471 100640 47 1525432 14.85 15.50 14.85 15.20 0.30 2.01% 15.10 1 15.20 2 16.89
2018-06-05 2471 55102 35 841800 15.20 15.35 15.15 15.30 0.10 0.66% 15.25 2 15.30 3 17.00
2018-06-06 2471 85288 51 1308406 15.40 15.40 15.25 15.40 0.10 0.65% 15.35 2 15.40 20 17.11
2018-06-08 2471 209003 52 3168595 15.05 15.25 15.00 15.20 0.15 -1.3% 15.00 5 15.20 3 16.89
2018-06-11 2471 208001 44 3131214 15.05 15.25 15.00 15.15 0.05 -0.33% 15.10 2 15.15 1 16.83
2018-06-12 2471 11000 11 167300 15.20 15.25 15.20 15.25 0.10 0.66% 15.15 4 15.25 11 16.94
2018-06-13 2471 33000 19 500400 15.35 15.35 15.10 15.10 0.15 -0.98% 15.10 7 15.25 9 16.78
2018-06-14 2471 14507 16 219378 15.00 15.30 15.00 15.20 0.10 0.66% 15.05 5 15.20 7 16.89
2018-06-15 2471 23400 20 353400 15.20 15.30 15.05 15.15 0.05 -0.33% 15.10 1 15.15 1 16.83
2018-06-19 2471 127021 78 1999562 16.20 16.20 15.25 15.25 0.10 0.66% 15.25 2 15.30 10 16.94
2018-06-20 2471 36001 27 544114 15.25 15.25 15.05 15.20 0.05 -0.33% 15.05 1 15.20 5 16.89
2018-06-21 2471 39702 27 602834 15.20 15.30 15.10 15.25 0.05 0.33% 15.15 6 15.30 3 16.94
2018-06-22 2471 7500 9 113450 15.25 15.25 15.05 15.15 0.10 -0.66% 15.05 12 15.15 2 16.83
2018-06-25 2471 34001 27 523465 15.60 15.60 15.20 15.35 0.20 1.32% 15.25 1 15.35 9 17.06
2018-06-26 2471 36415 26 550690 15.35 15.35 14.95 15.15 0.20 -1.3% 15.10 2 15.20 2 16.83
2018-06-27 2471 15150 13 228897 15.20 15.20 14.95 15.00 0.15 -0.99% 14.95 12 15.15 2 16.67
2018-06-28 2471 16004 18 242110 15.25 15.25 14.95 15.15 0.15 1% 15.05 1 15.20 6 16.83
2018-06-29 2471 29001 22 438814 15.25 15.25 15.05 15.20 0.05 0.33% 15.20 3 15.25 4 16.89
2018-07-02 2471 18181 16 276609 15.20 15.30 15.15 15.25 0.05 0.33% 15.20 1 15.25 3 16.94
2018-07-03 2471 55000 29 822500 15.30 15.30 14.55 15.20 0.05 -0.33% 14.90 6 15.20 4 16.89
2018-07-04 2471 13001 11 195615 15.20 15.20 14.95 15.15 0.05 -0.33% 14.90 5 15.15 5 16.83
2018-07-05 2471 22654 20 341209 15.25 15.25 14.90 15.10 0.05 -0.33% 14.90 3 15.10 3 16.78
2018-07-06 2471 13318 15 199654 15.15 15.15 14.90 14.90 0.20 -1.32% 14.85 5 14.90 7 16.56
2018-07-09 2471 19200 14 287740 14.90 15.10 14.90 15.05 0.15 1.01% 15.00 1 15.05 4 16.72
2018-07-10 2471 17138 16 258026 15.10 15.10 15.00 15.10 0.05 0.33% 14.95 1 15.10 3 16.78
2018-07-11 2471 19000 12 284050 14.90 15.10 14.90 15.10 0.00 0% 14.95 7 15.10 5 16.78
2018-07-12 2471 19009 14 285586 15.10 15.20 14.95 15.15 0.05 0.33% 14.95 4 15.15 6 16.83
2018-07-13 2471 21000 16 316850 15.00 15.15 15.00 15.15 0.00 0% 15.00 2 15.15 4 16.83
2018-07-16 2471 23315 15 352837 15.15 15.25 15.10 15.15 0.00 0% 15.05 2 15.15 4 16.83
2018-07-17 2471 26002 13 388630 15.00 15.00 14.90 14.90 0.25 -1.65% 14.90 1 15.10 15 16.56
2018-07-18 2471 30000 18 449400 15.15 15.15 14.90 15.00 0.10 0.67% 14.90 15 15.00 2 16.67
2018-07-19 2471 17000 14 255100 15.15 15.15 14.95 15.10 0.10 0.67% 14.95 5 15.05 1 16.78
2018-07-20 2471 10955 14 164629 15.15 15.15 15.00 15.10 0.00 0% 15.00 1 15.15 8 16.78
2018-07-23 2471 7336 12 109870 15.10 15.10 14.90 15.10 0.00 0% 14.90 9 15.05 3 16.78
2018-07-24 2471 10005 9 150173 15.00 15.05 15.00 15.05 0.05 -0.33% 14.90 16 15.05 2 16.72
2018-07-25 2471 14534 14 218906 15.10 15.10 15.00 15.00 0.05 -0.33% 14.95 2 15.10 4 16.67
2018-07-26 2471 13024 13 197060 15.15 15.15 15.10 15.15 0.15 1% 15.10 1 15.15 12 16.83
2018-07-27 2471 47183 28 714361 15.05 15.25 15.05 15.20 0.05 0.33% 15.15 7 15.20 1 16.89
2018-07-30 2471 32152 104 490330 15.25 15.30 15.20 15.20 0.00 0% 15.20 12 15.30 9 16.89
2018-07-31 2471 36479 31 557454 15.30 15.35 15.25 15.25 0.05 0.33% 15.20 9 15.25 1 16.94
2018-08-01 2471 28913 26 441389 15.30 15.35 15.20 15.35 0.10 0.66% 15.25 5 15.35 9 17.06
2018-08-02 2471 76688 38 1176612 15.35 15.35 15.25 15.35 0.00 0% 15.30 10 15.35 6 17.06
2018-08-03 2471 44140 31 677440 15.35 15.40 15.30 15.40 0.05 0.33% 15.35 17 15.40 30 17.11
2018-08-06 2471 91155 50 1412575 15.55 15.55 15.40 15.50 0.10 0.65% 15.45 8 15.50 7 17.22
2018-08-07 2471 303333 163 4727911 15.55 15.75 15.45 15.55 0.05 0.32% 15.50 11 15.55 13 17.28
2018-08-08 2471 183940 121 2684230 14.60 14.75 14.50 14.50 0.00 -6.75% 14.50 13 14.55 1 16.11
2018-08-09 2471 63000 43 909100 14.65 14.65 14.35 14.35 0.15 -1.03% 14.35 5 14.45 3 12.70
2018-08-10 2471 265002 88 3877078 14.70 15.00 14.55 14.60 0.25 1.74% 14.55 39 14.60 9 12.92
2018-08-13 2471 201200 93 2842698 14.60 14.60 13.90 14.20 0.40 -2.74% 14.15 1 14.20 6 12.57
2018-08-14 2471 9063 13 128694 14.20 14.20 14.20 14.20 0.00 0% 14.20 1 14.25 1 12.57
2018-08-15 2471 99030 73 1414420 14.30 14.50 14.10 14.10 0.10 -0.7% 14.05 3 14.30 4 12.48
2018-08-16 2471 35000 20 496900 14.05 14.25 14.05 14.20 0.10 0.71% 14.20 10 14.25 27 12.57
2018-08-17 2471 89000 33 1284550 14.40 14.50 14.20 14.50 0.30 2.11% 14.45 1 14.50 10 12.83
2018-08-20 2471 112001 27 1609265 14.50 14.50 14.30 14.35 0.15 -1.03% 14.35 3 14.40 12 12.70
2018-08-21 2471 13200 8 191180 14.55 14.55 14.45 14.45 0.10 0.7% 14.35 12 14.45 3 12.79
2018-08-22 2471 27000 20 387750 14.40 14.45 14.30 14.40 0.05 -0.35% 14.25 7 14.40 6 12.74
2018-08-23 2471 64000 16 915650 14.45 14.45 14.30 14.45 0.05 0.35% 14.35 2 14.45 3 12.79
2018-08-24 2471 21000 17 302150 14.30 14.60 14.30 14.45 0.00 0% 14.35 2 14.45 8 12.79
2018-08-27 2471 6001 6 86364 14.30 14.45 14.30 14.45 0.00 0% 14.35 2 14.45 9 12.79
2018-08-28 2471 18072 14 259536 14.40 14.40 14.30 14.40 0.05 -0.35% 14.30 11 14.40 3 12.74
2018-08-29 2471 11000 9 159200 14.40 14.50 14.40 14.50 0.10 0.69% 14.40 3 14.50 10 12.83
2018-08-30 2471 11001 10 159515 14.60 14.60 14.45 14.45 0.05 -0.34% 14.45 9 14.55 11 12.79
2018-08-31 2471 22004 16 318206 14.50 14.50 14.45 14.45 0.00 0% 14.45 5 14.50 11 12.79
2018-09-03 2471 19001 13 273914 14.45 14.45 14.40 14.45 0.00 0% 14.35 3 14.45 7 12.79
2018-09-04 2471 9000 7 129950 14.50 14.50 14.40 14.50 0.05 0.35% 14.45 1 14.50 29 12.83
2018-09-05 2471 577060 176 8599334 14.50 15.15 14.50 14.80 0.30 2.07% 14.80 2 15.00 3 13.10
2018-09-06 2471 350000 121 5236850 14.80 15.30 14.65 15.10 0.30 2.03% 15.10 1 15.15 2 13.36
2018-09-07 2471 87354 65 1292049 15.20 15.20 14.55 14.60 0.50 -3.31% 14.55 14 14.60 10 12.92
2018-09-10 2471 56002 29 812228 14.80 14.80 14.30 14.50 0.10 -0.68% 14.50 1 14.55 2 12.83
2018-09-11 2471 76001 35 1121864 14.75 14.80 14.70 14.80 0.30 2.07% 14.75 2 14.80 8 13.10
2018-09-12 2471 547250 247 8394012 15.00 15.70 15.00 15.10 0.30 2.03% 15.05 9 15.20 5 13.36
2018-09-13 2471 136140 71 2051806 15.25 15.25 15.00 15.05 0.05 -0.33% 15.00 23 15.10 1 13.32
2018-09-14 2471 41000 25 618950 15.15 15.15 15.05 15.15 0.10 0.66% 15.10 1 15.15 11 13.41
2018-09-17 2471 91077 42 1357094 15.20 15.20 14.80 14.95 0.20 -1.32% 14.85 2 15.00 2 13.23
2018-09-18 2471 70206 42 1037233 15.05 15.05 14.65 14.80 0.15 -1% 14.75 10 14.85 11 13.10
2018-09-19 2471 110373 61 1628535 14.70 14.85 14.70 14.85 0.05 0.34% 14.80 7 14.85 1 13.14
2018-09-20 2471 31463 23 466496 14.85 14.85 14.80 14.85 0.00 0% 14.75 10 14.85 7 13.14
2018-09-21 2471 44001 24 655214 14.90 14.95 14.85 14.90 0.05 0.34% 14.85 8 14.90 4 13.19
2018-09-25 2471 25002 19 369532 14.80 14.95 14.65 14.85 0.05 -0.34% 14.85 1 14.90 1 13.14
2018-09-26 2471 11000 9 163200 14.75 14.95 14.75 14.90 0.05 0.34% 14.85 1 14.90 1 13.19
2018-09-27 2471 21000 19 314750 14.90 15.05 14.90 15.00 0.10 0.67% 14.95 13 15.00 17 13.27
2018-09-28 2471 94001 42 1411465 15.10 15.10 14.95 15.00 0.00 0% 14.95 5 15.00 2 13.27
2018-10-01 2471 20280 16 302400 14.80 15.00 14.80 15.00 0.00 0% 14.90 3 15.00 4 13.27
2018-10-02 2471 35001 27 525464 15.15 15.15 14.90 15.05 0.05 0.33% 15.00 2 15.05 1 13.32
2018-10-03 2471 30037 27 450305 15.05 15.05 14.90 15.00 0.05 -0.33% 14.95 3 15.00 1 13.27
2018-10-04 2471 29121 27 433884 15.00 15.00 14.85 15.00 0.00 0% 14.90 1 15.00 5 13.27
2018-10-05 2471 82202 43 1213547 14.90 14.90 14.40 14.80 0.20 -1.33% 14.70 1 14.80 4 13.10
2018-10-08 2471 68003 38 992595 14.70 14.70 14.50 14.50 0.30 -2.03% 14.50 2 14.65 4 12.83
2018-10-09 2471 18203 16 266682 14.50 14.70 14.50 14.70 0.20 1.38% 14.60 4 14.70 12 13.01
2018-10-11 2471 100006 66 1424384 14.70 14.70 14.10 14.10 0.60 -4.08% 14.05 21 14.10 2 12.48
2018-10-12 2471 106004 49 1497156 14.00 14.20 13.90 14.20 0.10 0.71% 14.15 19 14.20 2 12.57
2018-10-15 2471 25208 27 362382 14.20 14.50 14.20 14.35 0.15 1.06% 14.25 2 14.35 2 12.70
2018-10-16 2471 10002 9 143280 14.35 14.35 14.30 14.35 0.00 0% 14.25 5 14.40 2 12.70
2018-10-17 2471 62036 32 901160 14.60 14.75 14.50 14.50 0.15 1.05% 14.45 2 14.55 3 12.83
2018-10-18 2471 29000 8 415500 14.75 14.75 14.30 14.45 0.05 -0.34% 14.40 1 14.50 2 12.79
2018-10-19 2471 83006 27 1204984 14.45 14.60 14.45 14.55 0.10 0.69% 14.50 8 14.60 1 12.88
2018-10-22 2471 4000 4 58150 14.55 14.55 14.50 14.50 0.05 -0.34% 14.45 6 14.70 2 12.83
2018-10-23 2471 7101 10 103518 14.70 14.70 14.45 14.55 0.05 0.34% 14.45 6 14.55 1 12.88
2018-10-24 2471 31440 24 451485 14.40 14.45 14.30 14.35 0.20 -1.37% 14.35 24 14.40 1 12.70
2018-10-25 2471 27028 24 383149 14.30 14.50 14.05 14.15 0.20 -1.39% 14.10 1 14.15 5 12.52
2018-10-26 2471 49002 26 686978 14.15 14.15 13.95 14.15 0.00 0% 13.95 10 14.15 6 12.52
2018-10-29 2471 37000 20 519900 14.15 14.15 13.85 14.15 0.00 0% 14.00 3 14.25 3 12.52
2018-10-30 2471 20001 15 281864 14.05 14.20 14.00 14.00 0.15 -1.06% 14.00 9 14.10 3 12.39
2018-10-31 2471 19001 17 269514 14.10 14.25 14.10 14.15 0.15 1.07% 14.15 2 14.25 2 12.52
2018-11-01 2471 18866 16 269053 14.20 14.35 14.20 14.35 0.20 1.41% 14.25 11 14.35 3 12.70
2018-11-02 2471 25000 17 361000 14.45 14.50 14.35 14.50 0.15 1.05% 14.35 17 14.55 2 12.83
2018-11-05 2471 3001 4 43214 14.40 14.50 14.30 14.50 0.00 0% 14.30 2 14.60 3 12.83
2018-11-06 2471 13201 15 189574 14.50 14.50 14.25 14.40 0.10 -0.69% 14.20 14 14.40 1 12.74
2018-11-07 2471 15004 12 216256 14.55 14.55 14.35 14.50 0.10 0.69% 14.40 5 14.50 4 12.83
2018-11-08 2471 45006 28 652434 14.50 14.60 14.45 14.50 0.00 0% 14.45 5 14.55 1 12.83
2018-11-09 2471 8233 11 118108 14.25 14.50 14.25 14.50 0.00 0% 14.50 1 14.60 2 9.42
2018-11-12 2471 21100 17 301424 14.30 14.40 14.15 14.35 0.15 -1.03% 14.30 1 14.35 3 9.32
2018-11-13 2471 17555 12 248980 14.15 14.20 14.15 14.20 0.15 -1.05% 14.20 1 14.25 1 9.22
2018-11-14 2471 45240 27 646069 14.35 14.40 14.20 14.40 0.20 1.41% 14.30 2 14.35 1 9.35
2018-11-16 2471 45001 31 636564 14.30 14.30 14.05 14.25 0.05 -1.04% 14.10 4 14.25 3 9.25
2018-11-19 2471 22238 14 316979 14.20 14.30 14.20 14.25 0.00 0% 14.25 4 14.30 2 9.25
2018-11-20 2471 6001 7 85314 14.20 14.25 14.20 14.25 0.00 0% 14.20 8 14.30 3 9.25
2018-11-21 2471 15000 12 213650 14.25 14.30 14.20 14.30 0.05 0.35% 14.25 5 14.30 7 9.29
2018-11-22 2471 14000 11 201700 14.25 14.50 14.25 14.45 0.15 1.05% 14.35 3 14.45 3 9.38
2018-11-23 2471 33000 24 466950 14.50 14.50 14.05 14.35 0.10 -0.69% 14.20 1 14.40 3 9.32
2018-11-26 2471 13114 27 187936 14.40 14.40 14.25 14.30 0.05 -0.35% 14.25 2 14.40 4 9.29
2018-11-27 2471 1001 2 14364 14.35 14.35 14.35 14.35 0.05 0.35% 14.30 12 14.45 7 9.32
2018-11-28 2471 54014 29 777999 14.35 14.45 14.35 14.45 0.10 0.7% 14.45 3 14.50 8 9.38
2018-11-29 2471 39001 30 566364 14.65 14.65 14.50 14.50 0.05 0.35% 14.45 1 14.50 3 9.42
2018-11-30 2471 16001 15 232565 14.50 14.60 14.50 14.50 0.00 0% 14.45 5 14.50 5 9.42
2018-12-03 2471 58011 35 843906 14.50 14.65 14.35 14.60 0.10 0.69% 14.50 9 14.60 4 9.48
2018-12-04 2471 50013 44 724332 14.70 14.70 14.40 14.50 0.10 -0.68% 14.45 3 14.55 7 9.42
2018-12-05 2471 53003 21 766892 14.40 14.50 14.35 14.50 0.00 0% 14.45 20 14.50 13 9.42
2018-12-06 2471 57100 26 823240 14.50 14.50 14.35 14.40 0.10 -0.69% 14.35 5 14.40 2 9.35
2018-12-07 2471 14001 13 202115 14.55 14.55 14.40 14.45 0.05 0.35% 14.45 1 14.50 8 9.38
2018-12-10 2471 47001 13 675565 14.40 14.40 14.35 14.35 0.10 -0.69% 14.35 1 14.45 2 9.32
2018-12-11 2471 45000 27 657100 14.45 14.70 14.45 14.70 0.35 2.44% 14.60 3 14.70 2 9.55
2018-12-12 2471 48400 43 714206 14.75 14.90 14.70 14.90 0.20 1.36% 14.80 4 14.90 5 9.68
2018-12-13 2471 25001 13 370714 14.90 14.90 14.75 14.90 0.00 0% 14.85 1 14.90 12 9.68
2018-12-14 2471 23005 18 340770 14.80 14.90 14.75 14.90 0.00 0% 14.80 2 14.95 3 9.68
2018-12-17 2471 31002 15 459978 14.90 14.90 14.80 14.85 0.05 -0.34% 14.80 1 14.85 3 9.64
2018-12-18 2471 37003 22 549492 14.80 14.90 14.80 14.80 0.05 -0.34% 14.75 4 14.80 4 9.61
2018-12-19 2471 16386 24 243634 14.80 14.90 14.80 14.85 0.05 0.34% 14.80 5 14.90 7 9.64
2018-12-20 2471 52002 27 773628 15.00 15.00 14.75 14.75 0.10 -0.67% 14.75 1 14.80 5 9.58
2018-12-21 2471 9000 9 133100 14.90 14.90 14.75 14.80 0.05 0.34% 14.75 1 14.85 4 9.61
2018-12-22 2471 11402 13 168648 14.80 14.85 14.75 14.80 0.00 0% 14.80 10 14.85 3 9.61
2018-12-24 2471 67000 42 1001900 14.85 15.10 14.85 14.95 0.15 1.01% 14.90 2 14.95 6 9.71
2018-12-25 2471 21004 18 310964 14.95 14.95 14.75 14.75 0.20 -1.34% 14.75 2 14.80 3 9.58
2018-12-26 2471 71003 37 1044595 14.75 14.80 14.60 14.65 0.10 -0.68% 14.65 3 14.70 38 9.51
2018-12-27 2471 85168 21 1252210 14.75 14.75 14.70 14.70 0.05 0.34% 14.70 2 14.75 11 9.55
2018-12-28 2471 28006 23 412334 14.70 14.75 14.65 14.75 0.05 0.34% 14.75 10 14.80 10 9.58