國光生(4142)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　30.20
0
0%		29.60
-0.6
-1.99%		29.65
0.05
0.17%		29.50
-0.15
-0.51%		29.40
-0.1
-0.34%		 　31.45
2.05
6.97%		31.10
-0.35
-1.11%		31.20
0.1
0.32%		30.55
-0.65
-2.08%		29.85
-0.7
-2.29%		 　29.80
-0.05
-0.17%		29.95
0.15
0.5%		29.55
-0.4
-1.34%		29.70
0.15
0.51%		29.70
0
0%		 　29.30
-0.4
-1.35%		29.45
0.15
0.51%		29.25
-0.2
-0.68%		29.25
0
0%		29.15
-0.1
-0.34%		 29.89
2 月　29.30
0.15
0.51%		29.10
-0.2
-0.68%		29.05
-0.05
-0.17%		29.05
0
0%		29.00
-0.05
-0.17%		 　29.10
0.1
0.34%		28.60
-0.5
-1.72%		28.00
-0.6
-2.1%		28.05
0.05
0.18%		28.15
0.1
0.36%		 　　　　　　　　　28.30
0.15
0.53%		28.30
0
0%		28.60
0.3
1.06%		 28.63
3 月　28.50
-0.1
-0.35%		28.10
-0.4
-1.4%		28.10
0
0%		28.30
0.2
0.71%		28.20
-0.1
-0.35%		 　28.15
-0.05
-0.18%		28.60
0.45
1.6%		28.35
-0.25
-0.87%		28.35
0
0%		28.50
0.15
0.53%		 　28.50
0
0%		28.25
-0.25
-0.88%		28.15
-0.1
-0.35%		28.10
-0.05
-0.18%		28.40
0.3
1.07%		 　28.25
-0.15
-0.53%		28.25
0
0%		28.05
-0.2
-0.71%		27.85
-0.2
-0.71%		27.75
-0.1
-0.36%		 　27.85
0.1
0.36%		27.65
-0.2
-0.72%		28.19
4 月27.70
0.05
0.18%		28.20
0.5
1.81%		 　　　29.05
0.85
3.01%		28.95
-0.1
-0.34%		28.70
-0.25
-0.86%		28.65
-0.05
-0.17%		 　28.65
0
0%		28.85
0.2
0.7%		28.65
-0.2
-0.69%		28.50
-0.15
-0.52%		28.35
-0.15
-0.53%		 　28.25
-0.1
-0.35%		27.75
-0.5
-1.77%		27.30
-0.45
-1.62%		27.25
-0.05
-0.18%		27.15
-0.1
-0.37%		 　27.60
0.45
1.66%		27.50
-0.1
-0.36%		27.35
-0.15
-0.55%		27.30
-0.05
-0.18%		 28.1
5 月　　　27.15
-0.15
-0.55%		26.90
-0.25
-0.92%		27.30
0.4
1.49%		27.20
-0.1
-0.37%		26.90
-0.3
-1.1%		 　25.10
-1.8
-6.69%		23.90
-1.2
-4.78%		23.60
-0.3
-1.26%		23.50
-0.1
-0.42%		23.55
0.05
0.21%		 　22.00
-1.55
-6.58%		22.55
0.55
2.5%		22.25
-0.3
-1.33%		22.00
-0.25
-1.12%		23.50
1.5
6.82%		 　22.95
-0.55
-2.34%		23.05
0.1
0.44%		24.65
1.6
6.94%		26.35
1.7
6.9%		26.10
-0.25
-0.95%		 24.55
6 月26.60
0.5
1.92%		26.90
0.3
1.13%		26.15
-0.75
-2.79%		25.15
-1
-3.82%		24.95
-0.2
-0.8%		 　24.30
-0.65
-2.61%		21.90
-2.4
-9.88%		23.00
1.1
5.02%		22.25
-0.75
-3.26%		22.55
0.3
1.35%		 　22.50
-0.05
-0.22%		21.95
-0.55
-2.44%		22.05
0.1
0.46%		22.20
0.15
0.68%		 　　22.05
-0.15
-0.68%		22.00
-0.05
-0.23%		21.90
-0.1
-0.45%		22.05
0.15
0.68%		21.85
-0.2
-0.91%		 　21.00
-0.85
-3.89%		20.90
-0.1
-0.48%		 22.9
7 月21.25
0.35
1.67%		21.70
0.45
2.12%		21.40
-0.3
-1.38%		 　21.00
-0.4
-1.87%		21.00
0
0%		19.55
-1.45
-6.9%		19.05
-0.5
-2.56%		 　　19.70
0.65
3.41%		19.70
0
0%		19.75
0.05
0.25%		19.90
0.15
0.76%		19.90
0
0%		 　19.75
-0.15
-0.75%		19.35
-0.4
-2.03%		18.55
-0.8
-4.13%		18.15
-0.4
-2.16%		18.40
0.25
1.38%		 　18.45
0.05
0.27%		18.50
0.05
0.27%		18.05
-0.45
-2.43%		18.10
0.05
0.28%		18.10
0
0%		19.55
8 月 　18.00
-0.1
-0.55%		17.55
-0.45
-2.5%		18.25
0.7
3.99%		18.45
0.2
1.1%		18.65
0.2
1.08%		 　19.30
0.65
3.49%		18.55
-0.75
-3.89%		18.35
-0.2
-1.08%		18.50
0.15
0.82%		18.65
0.15
0.81%		 　18.20
-0.45
-2.41%		17.95
-0.25
-1.37%		17.60
-0.35
-1.95%		18.10
0.5
2.84%		17.30
-0.8
-4.42%		 　15.65
-1.65
-9.54%		15.30
-0.35
-2.24%		16.80
1.5
9.8%		18.25
1.45
8.63%		18.20
-0.05
-0.27%		 18.10
-0.1
-0.55%		17.89
9 月18.40
0.3
1.66%		20.20
1.8
9.78%		20.35
0.15
0.74%		20.40
0.05
0.25%		 　20.50
0.1
0.49%		21.65
1.15
5.61%		23.15
1.5
6.93%		22.90
-0.25
-1.08%		22.35
-0.55
-2.4%		 　24.20
1.85
8.28%		23.80
-0.4
-1.65%		24.10
0.3
1.26%		23.70
-0.4
-1.66%		24.00
0.3
1.27%		 　23.50
-0.5
-2.08%		23.10
-0.4
-1.7%		23.30
0.2
0.87%		22.20
-1.1
-4.72%		22.45
0.25
1.13%		 　　　21.80
-0.65
-2.9%		 22.4
10 月23.95
2.15
9.86%		24.00
0.05
0.21%		 　23.40
-0.6
-2.5%		23.40
0
0%		23.45
0.05
0.21%		22.95
-0.5
-2.13%		 　　22.95
0
0%		22.90
-0.05
-0.22%		22.80
-0.1
-0.44%		22.70
-0.1
-0.44%		22.90
0.2
0.88%		 　23.30
0.4
1.75%		25.05
1.75
7.51%		24.40
-0.65
-2.59%		24.10
-0.3
-1.23%		24.30
0.2
0.83%		 　24.55
0.25
1.03%		24.15
-0.4
-1.63%		24.50
0.35
1.45%		24.20
-0.3
-1.22%		25.30
1.1
4.55%		 23.87
11 月　27.20
1.9
7.51%		27.00
-0.2
-0.74%		27.00
0
0%		27.20
0.2
0.74%		26.60
-0.6
-2.21%		 　26.00
-0.6
-2.26%		26.60
0.6
2.31%		25.70
-0.9
-3.38%		25.85
0.15
0.58%		25.20
-0.65
-2.51%		 　25.45
0.25
0.99%		25.45
0
0%		26.35
0.9
3.54%		27.00
0.65
2.47%		26.55
-0.45
-1.67%		 　26.50
-0.05
-0.19%		26.40
-0.1
-0.38%		26.50
0.1
0.38%		26.85
0.35
1.32%		26.50
-0.35
-1.3%		 　25.40
-1.1
-4.15%		 26.25
12 月25.95
0.55
2.17%		26.30
0.35
1.35%		26.40
0.1
0.38%		25.85
-0.55
-2.08%		 　26.25
0.4
1.55%		28.85
2.6
9.9%		26.50
-2.35
-8.15%		26.05
-0.45
-1.7%		25.10
-0.95
-3.65%		 　24.65
-0.45
-1.79%		25.30
0.65
2.64%		25.10
-0.2
-0.79%		25.50
0.4
1.59%		25.10
-0.4
-1.57%		 　25.35
0.25
1%		25.35
0
0%		25.40
0.05
0.2%		25.05
-0.35
-1.38%		25.30
0.25
1%		 　25.00
-0.3
-1.19%		24.75
-0.25
-1%		24.70
-0.05
-0.2%		24.95
0.25
1.01%		25.56

說明:最高漲幅:9.9%最低跌幅:-9.88% 最高價:31.45最低價:15.30平均價:24.68,灰色底表示週末,漲119天(62.85)元,跌162天(-67.65)元,平盤22天
10%=5,9%=1,8%=5,7%=6,6%=1,5%=2,4%=2,3%=9,2%=20,1%=43,0%=47,-0%=1,-1%=2,-2%=3,-3%=5,-4%=9,-5%=13,-6%=36,-7%=41,-8%=52,

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 4142 977001 580 29512431 30.30 30.50 30.05 30.20 0.10 0% 30.20 16 30.25 3 0.00
2015-01-06 4142 1022002 602 30424512 30.00 30.05 29.60 29.60 0.60 -1.99% 29.60 25 29.65 1 0.00
2015-01-07 4142 517008 317 15394340 29.60 29.90 29.60 29.65 0.05 0.17% 29.65 17 29.70 10 0.00
2015-01-08 4142 1031003 563 30337193 29.75 29.80 29.25 29.50 0.15 -0.51% 29.45 3 29.50 25 0.00
2015-01-09 4142 612010 278 18054810 29.55 29.70 29.35 29.40 0.10 -0.34% 29.40 3 29.55 28 0.00
2015-01-12 4142 5467439 2605 170736953 31.45 31.45 30.80 31.45 2.05 6.97% 31.45 580 0.00 0 0.00
2015-01-13 4142 5814987 2641 184662442 31.90 32.25 31.10 31.10 0.35 -1.11% 31.05 81 31.10 9 0.00
2015-01-14 4142 2133220 1048 66723206 31.45 31.75 31.05 31.20 0.10 0.32% 31.15 27 31.20 4 0.00
2015-01-15 4142 1582001 842 48715132 31.45 31.45 30.50 30.55 0.65 -2.08% 30.55 22 30.60 4 0.00
2015-01-16 4142 1971005 1020 59225710 30.50 30.55 29.80 29.85 0.70 -2.29% 29.85 43 29.90 26 0.00
2015-01-19 4142 1376011 645 41445191 30.05 30.55 29.80 29.80 0.05 -0.17% 29.80 7 29.90 20 0.00
2015-01-20 4142 635000 359 19152150 30.10 30.40 29.85 29.95 0.15 0.5% 29.95 13 30.00 13 0.00
2015-01-21 4142 1007485 672 29873452 30.10 30.10 29.50 29.55 0.40 -1.34% 29.55 12 29.60 1 0.00
2015-01-22 4142 642181 349 19092130 29.55 29.95 29.55 29.70 0.15 0.51% 29.70 13 29.80 13 0.00
2015-01-23 4142 804000 506 23887550 29.80 29.90 29.60 29.70 0.00 0% 29.70 4 29.75 5 0.00
2015-01-26 4142 945102 474 27855826 29.85 29.85 29.30 29.30 0.40 -1.35% 29.30 55 29.35 2 0.00
2015-01-27 4142 621100 383 18382725 29.40 29.90 29.35 29.45 0.15 0.51% 29.45 6 29.50 30 0.00
2015-01-28 4142 501009 306 14686929 29.50 29.60 29.20 29.25 0.20 -0.68% 29.25 68 29.30 1 0.00
2015-01-29 4142 497127 281 14551737 29.20 29.45 29.20 29.25 0.00 0% 29.25 7 29.30 19 0.00
2015-01-30 4142 478006 215 13931736 29.50 29.50 29.05 29.15 0.10 -0.34% 29.10 4 29.15 32 0.00
2015-02-02 4142 588001 277 17241930 29.20 29.50 29.00 29.30 0.15 0.51% 29.25 14 29.30 1 0.00
2015-02-03 4142 290201 178 8470881 29.30 29.45 29.05 29.10 0.20 -0.68% 29.10 25 29.25 7 0.00
2015-02-04 4142 300001 181 8749581 29.20 29.45 29.05 29.05 0.05 -0.17% 29.05 65 29.10 4 0.00
2015-02-05 4142 295100 159 8576854 29.20 29.25 29.00 29.05 0.00 0% 29.05 3 29.10 6 0.00
2015-02-06 4142 289006 158 8401230 29.15 29.20 29.00 29.00 0.05 -0.17% 29.00 74 29.10 12 0.00
2015-02-09 4142 401100 205 11630969 29.00 29.10 28.90 29.10 0.10 0.34% 29.00 3 29.10 25 0.00
2015-02-10 4142 595020 369 17096030 28.95 29.05 28.60 28.60 0.50 -1.72% 28.60 52 28.65 1 0.00
2015-02-11 4142 1323112 740 37228860 28.60 28.65 27.85 28.00 0.60 -2.1% 27.95 61 28.00 19 0.00
2015-02-12 4142 236100 165 6634691 27.90 28.20 27.90 28.05 0.05 0.18% 28.05 15 28.10 7 0.00
2015-02-13 4142 348010 209 9831090 28.05 28.40 28.05 28.15 0.10 0.36% 28.15 17 28.20 10 0.00
2015-02-24 4142 325018 178 9185090 28.30 28.45 28.15 28.30 0.15 0.53% 28.25 2 28.30 9 0.00
2015-02-25 4142 416005 221 11738550 28.40 28.40 28.10 28.30 0.00 0% 28.20 3 28.30 2 0.00
2015-02-26 4142 623067 349 17781326 28.35 28.70 28.35 28.60 0.30 1.06% 28.60 38 28.65 14 0.00
2015-03-02 4142 357000 142 10181900 28.65 28.70 28.40 28.50 0.10 -0.35% 28.50 9 28.55 29 0.00
2015-03-03 4142 522000 276 14707350 28.50 28.60 27.90 28.10 0.40 -1.4% 28.10 33 28.15 5 0.00
2015-03-04 4142 396000 217 11154900 28.05 28.25 28.05 28.10 0.00 0% 28.10 29 28.15 6 0.00
2015-03-05 4142 248001 162 7013680 28.20 28.40 28.10 28.30 0.20 0.71% 28.25 31 28.30 33 0.00
2015-03-06 4142 506000 278 14271000 28.40 28.40 28.10 28.20 0.10 -0.35% 28.15 2 28.20 5 0.00
2015-03-09 4142 312000 178 8799600 28.20 28.30 28.10 28.15 0.05 -0.18% 28.15 17 28.25 2 0.00
2015-03-10 4142 839537 383 23898559 28.15 28.65 28.15 28.60 0.45 1.6% 28.55 7 28.60 1 0.00
2015-03-11 4142 446042 304 12677810 28.60 28.60 28.30 28.35 0.25 -0.87% 28.30 34 28.35 17 0.00
2015-03-12 4142 296050 210 8387615 28.45 28.45 28.20 28.35 0.00 0% 28.30 16 28.35 1 0.00
2015-03-13 4142 1073497 585 30774901 28.35 28.95 28.25 28.50 0.15 0.53% 28.50 104 28.55 1 0.00
2015-03-16 4142 275044 224 7858776 28.50 28.75 28.45 28.50 0.00 0% 28.50 2 28.55 3 0.00
2015-03-17 4142 352020 208 10004050 28.65 28.70 28.25 28.25 0.25 -0.88% 28.25 3 28.40 50 0.00
2015-03-18 4142 346013 202 9772440 28.35 28.40 28.15 28.15 0.10 -0.35% 28.15 2 28.20 3 0.00
2015-03-19 4142 392014 248 11063720 28.15 28.45 28.10 28.10 0.05 -0.18% 28.10 2 28.15 3 0.00
2015-03-20 4142 625011 403 17748969 28.20 28.55 28.20 28.40 0.30 1.07% 28.40 8 28.45 15 0.00
2015-03-23 4142 351170 223 9950952 28.45 28.55 28.20 28.25 0.15 -0.53% 28.25 1 28.30 2 0.00
2015-03-24 4142 176015 134 4971885 28.40 28.45 28.20 28.25 0.00 0% 28.20 34 28.25 8 0.00
2015-03-25 4142 492361 268 13824440 28.25 28.30 28.00 28.05 0.20 -0.71% 28.00 150 28.05 2 0.00
2015-03-26 4142 497660 302 13889222 27.90 28.05 27.85 27.85 0.20 -0.71% 27.85 17 27.90 1 0.00
2015-03-27 4142 507600 296 14116673 27.95 27.95 27.70 27.75 0.10 -0.36% 27.70 41 27.75 7 0.00
2015-03-30 4142 492045 255 13720611 27.85 28.05 27.75 27.85 0.10 0.36% 27.80 24 27.85 5 0.00
2015-03-31 4142 463307 221 12906493 27.85 28.05 27.65 27.65 0.20 -0.72% 27.65 5 27.70 1 0.00
2015-04-01 4142 643651 343 17795829 27.65 27.80 27.50 27.70 0.05 0.18% 27.70 4 27.75 2 0.00
2015-04-02 4142 998585 720 28108743 27.85 28.30 27.80 28.20 0.50 1.81% 28.20 1 28.25 22 0.00
2015-04-07 4142 2201060 1167 63283290 28.50 29.20 28.30 29.05 0.85 3.01% 29.00 5 29.10 97 0.00
2015-04-08 4142 1310017 818 38139293 29.20 29.40 28.90 28.95 0.10 -0.34% 28.95 6 29.00 3 0.00
2015-04-09 4142 636251 308 18444180 29.00 29.20 28.70 28.70 0.25 -0.86% 28.70 16 28.80 9 0.00
2015-04-10 4142 220320 134 6330381 28.70 28.95 28.65 28.65 0.05 -0.17% 28.65 25 28.70 16 0.00
2015-04-13 4142 487008 255 14123540 29.25 29.25 28.65 28.65 0.00 0% 28.65 7 28.70 10 0.00
2015-04-14 4142 376006 223 10821480 28.65 29.00 28.50 28.85 0.20 0.7% 28.85 70 29.00 64 0.00
2015-04-15 4142 499393 320 14402522 29.00 29.10 28.60 28.65 0.20 -0.69% 28.60 21 28.65 1 0.00
2015-04-16 4142 460002 276 13180210 28.70 29.00 28.50 28.50 0.15 -0.52% 28.50 9 28.60 1 0.00
2015-04-17 4142 353004 253 10053420 28.75 28.75 28.35 28.35 0.15 -0.53% 28.35 32 28.45 12 0.00
2015-04-20 4142 237005 137 6715300 28.30 28.55 28.25 28.25 0.10 -0.35% 28.25 19 28.35 4 0.00
2015-04-21 4142 882243 459 24610467 28.25 28.40 27.65 27.75 0.50 -1.77% 27.75 1 27.80 30 0.00
2015-04-22 4142 854002 480 23445558 27.60 27.85 27.20 27.30 0.45 -1.62% 27.30 26 27.35 5 0.00
2015-04-23 4142 538003 391 14659837 27.35 27.45 27.10 27.25 0.05 -0.18% 27.25 18 27.30 1 0.00
2015-04-24 4142 464002 303 12655156 27.25 27.50 27.15 27.15 0.10 -0.37% 27.15 19 27.30 11 0.00
2015-04-27 4142 493003 352 13545537 27.15 27.75 27.15 27.60 0.45 1.66% 27.60 10 27.65 12 0.00
2015-04-28 4142 329800 210 9098398 27.60 27.70 27.50 27.50 0.10 -0.36% 27.50 69 27.55 14 0.00
2015-04-29 4142 308001 234 8453429 27.55 27.80 27.25 27.35 0.15 -0.55% 27.35 12 27.45 4 0.00
2015-04-30 4142 421001 238 11477377 27.50 27.60 27.10 27.30 0.05 -0.18% 27.25 9 27.30 7 0.00
2015-05-04 4142 321003 165 8745384 27.45 27.45 27.15 27.15 0.15 -0.55% 27.15 40 27.20 4 0.00
2015-05-05 4142 436303 261 11797287 27.15 27.25 26.75 26.90 0.25 -0.92% 26.85 5 26.90 1 0.00
2015-05-06 4142 702016 353 18885358 26.70 27.30 26.55 27.30 0.40 1.49% 27.25 13 27.30 14 0.00
2015-05-07 4142 496002 282 13554358 27.40 27.50 27.20 27.20 0.10 -0.37% 27.20 21 27.30 6 0.00
2015-05-08 4142 383002 220 10368406 27.20 27.45 26.85 26.90 0.30 -1.1% 26.90 7 26.95 6 0.00
2015-05-11 4142 1334004 651 34009362 27.00 27.00 25.10 25.10 1.80 -6.69% 25.10 4 25.30 5 0.00
2015-05-12 4142 1404004 706 33594854 25.10 25.10 23.45 23.90 1.20 -4.78% 23.85 14 23.90 22 0.00
2015-05-13 4142 895005 426 21080525 23.60 23.80 23.35 23.60 0.30 -1.26% 23.55 27 23.60 2 0.00
2015-05-14 4142 480000 248 11347900 23.60 23.85 23.50 23.50 0.10 -0.42% 23.50 55 23.60 6 0.00
2015-05-15 4142 338900 205 7999121 23.55 23.75 23.50 23.55 0.05 0.21% 23.55 11 23.65 2 0.00
2015-05-18 4142 1499028 827 33719398 23.50 23.60 21.95 22.00 1.55 -6.58% 22.00 13 22.05 18 0.00
2015-05-19 4142 827046 524 18584508 22.00 23.00 21.50 22.55 0.55 2.5% 22.55 18 22.65 3 0.00
2015-05-20 4142 433100 290 9695834 22.70 22.70 22.20 22.25 0.30 -1.33% 22.25 11 22.30 2 0.00
2015-05-21 4142 419150 297 9235550 22.00 22.40 21.85 22.00 0.25 -1.12% 22.00 29 22.10 1 0.00
2015-05-22 4142 659000 418 15411300 22.80 23.50 22.80 23.50 1.50 6.82% 23.50 1304 0.00 0 0.00
2015-05-25 4142 1216300 628 28215339 23.75 23.75 22.80 22.95 0.55 -2.34% 22.95 19 23.00 1 0.00
2015-05-26 4142 635000 330 14571500 22.80 23.25 22.70 23.05 0.10 0.44% 23.00 12 23.05 1 0.00
2015-05-27 4142 2572300 1314 62601895 23.90 24.65 23.80 24.65 1.60 6.94% 24.65 54 0.00 0 0.00
2015-05-28 4142 3126800 1552 80975430 25.60 26.35 25.10 26.35 1.70 6.9% 26.35 442 0.00 0 0.00
2015-05-29 4142 4621058 2250 120730277 26.65 26.85 25.45 26.10 0.25 -0.95% 26.05 11 26.10 10 0.00
2015-06-01 4142 2964800 1402 78891769 26.10 26.90 26.10 26.60 0.50 1.92% 26.60 1 26.65 8 0.00
2015-06-02 4142 2607215 1222 70969863 26.80 27.70 26.80 26.90 0.30 1.13% 26.90 5 26.95 5 0.00
2015-06-03 4142 1790000 987 47407250 27.10 27.30 26.00 26.15 0.75 -2.79% 26.10 9 26.15 12 0.00
2015-06-04 4142 1324099 675 34056463 26.45 26.60 25.00 25.15 1.00 -3.82% 25.15 7 25.20 3 0.00
2015-06-05 4142 899150 508 22595270 25.15 25.60 24.85 24.95 0.20 -0.8% 24.95 14 25.00 6 0.00
2015-06-08 4142 849492 433 20909653 25.10 25.20 24.30 24.30 0.65 -2.61% 24.30 6 24.35 1 0.00
2015-06-09 4142 1821600 812 42212408 24.50 24.65 21.90 21.90 2.40 -9.88% 21.90 178 22.00 23 0.00
2015-06-10 4142 1102000 594 24915600 22.50 23.00 22.05 23.00 1.10 5.02% 22.95 4 23.10 16 0.00
2015-06-11 4142 1131052 586 25398358 23.00 23.25 22.20 22.25 0.75 -3.26% 22.20 50 22.25 1 0.00
2015-06-12 4142 690530 428 15622328 22.40 22.85 22.20 22.55 0.30 1.35% 22.55 17 22.65 1 0.00
2015-06-15 4142 375100 233 8473850 22.80 22.80 22.45 22.50 0.05 -0.22% 22.50 7 22.55 1 0.00
2015-06-16 4142 731000 379 16030400 22.50 22.50 21.70 21.95 0.55 -2.44% 21.95 5 22.00 11 0.00
2015-06-17 4142 459050 278 10175950 22.00 22.35 21.95 22.05 0.10 0.46% 22.05 14 22.10 1 0.00
2015-06-18 4142 423000 208 9333300 22.10 22.30 21.90 22.20 0.15 0.68% 22.20 4 22.25 11 0.00
2015-06-22 4142 548000 289 12068250 22.10 22.20 21.90 22.05 0.15 -0.68% 22.05 1 22.10 20 0.00
2015-06-23 4142 497000 295 11005650 22.10 22.35 22.00 22.00 0.05 -0.23% 22.00 36 22.15 11 0.00
2015-06-24 4142 457000 265 10059800 22.00 22.20 21.85 21.90 0.10 -0.45% 21.90 7 22.00 10 0.00
2015-06-25 4142 389000 254 8553800 22.10 22.20 21.85 22.05 0.15 0.68% 22.00 10 22.05 9 0.00
2015-06-26 4142 445100 275 9755300 22.05 22.10 21.80 21.85 0.20 -0.91% 21.80 57 21.85 1 0.00
2015-06-29 4142 877003 427 18556616 21.65 21.70 20.85 21.00 0.85 -3.89% 21.00 31 21.05 5 0.00
2015-06-30 4142 536000 251 11210650 20.85 21.20 20.75 20.90 0.10 -0.48% 20.90 23 21.00 18 0.00
2015-07-01 4142 401300 264 8519118 21.25 21.40 20.85 21.25 0.35 1.67% 21.25 1 21.30 1 0.00
2015-07-02 4142 670200 354 14442580 21.40 21.75 21.30 21.70 0.45 2.12% 21.65 21 21.70 7 0.00
2015-07-03 4142 353000 225 7581900 21.60 21.85 21.30 21.40 0.30 -1.38% 21.40 3 21.45 2 0.00
2015-07-06 4142 242000 142 5136800 21.35 21.40 21.00 21.00 0.40 -1.87% 21.00 20 21.20 12 0.00
2015-07-07 4142 230000 124 4851000 21.10 21.30 21.00 21.00 0.00 0% 21.00 2 21.05 2 0.00
2015-07-08 4142 911000 459 18180950 21.00 21.00 19.40 19.55 1.45 -6.9% 19.55 17 19.70 2 0.00
2015-07-09 4142 643050 352 12096020 19.00 19.25 18.25 19.05 0.50 -2.56% 19.05 5 19.10 1 0.00
2015-07-13 4142 486002 281 9502840 19.20 19.80 19.15 19.70 0.65 3.41% 19.65 2 19.70 5 0.00
2015-07-14 4142 402000 232 8042850 20.00 20.25 19.70 19.70 0.00 0% 19.70 13 19.80 1 0.00
2015-07-15 4142 305000 168 6081750 20.30 20.30 19.70 19.75 0.05 0.25% 19.70 12 19.75 3 0.00
2015-07-16 4142 182000 122 3633700 19.75 20.15 19.75 19.90 0.15 0.76% 19.90 5 20.00 30 0.00
2015-07-17 4142 413000 262 8262550 20.20 20.20 19.90 19.90 0.00 0% 19.90 10 19.95 2 0.00
2015-07-20 4142 377001 265 7520471 19.95 20.20 19.75 19.75 0.15 -0.75% 19.75 13 19.85 1 0.00
2015-07-21 4142 247132 174 4818660 20.05 20.05 19.25 19.35 0.40 -2.03% 19.35 1 19.45 12 0.00
2015-07-22 4142 589001 321 11051170 19.30 19.35 18.40 18.55 0.80 -4.13% 18.55 50 18.60 2 0.00
2015-07-23 4142 810000 416 14788750 18.55 18.70 17.90 18.15 0.40 -2.16% 18.15 1 18.20 2 0.00
2015-07-24 4142 621000 278 11375950 18.20 18.50 18.10 18.40 0.25 1.38% 18.40 29 18.45 20 0.00
2015-07-27 4142 1287176 616 23574555 18.50 18.90 17.50 18.45 0.05 0.27% 18.40 1 18.45 7 0.00
2015-07-28 4142 941000 439 17519700 18.85 18.95 18.40 18.50 0.05 0.27% 18.50 27 18.60 51 0.00
2015-07-29 4142 969000 381 17892850 18.60 18.85 18.05 18.05 0.45 -2.43% 18.05 1 18.10 6 0.00
2015-07-30 4142 408000 249 7393000 18.00 18.30 18.00 18.10 0.05 0.28% 18.10 1 18.15 3 0.00
2015-07-31 4142 477000 288 8589900 18.00 18.15 17.85 18.10 0.00 0% 17.90 10 18.10 20 0.00
2015-08-03 4142 534000 238 9679250 18.25 18.35 17.95 18.00 0.10 -0.55% 18.00 46 18.05 5 0.00
2015-08-04 4142 1130000 600 20059050 18.05 18.45 17.05 17.55 0.45 -2.5% 17.50 1 17.55 10 0.00
2015-08-05 4142 1059000 554 19114500 18.05 18.25 17.70 18.25 0.70 3.99% 18.20 2 18.25 5 0.00
2015-08-06 4142 1006000 484 18753250 19.00 19.00 18.40 18.45 0.20 1.1% 18.45 5 18.50 20 0.00
2015-08-07 4142 335001 191 6200020 18.40 18.65 18.25 18.65 0.20 1.08% 18.65 2 18.70 21 0.00
2015-08-10 4142 649000 360 12342350 18.50 19.35 18.50 19.30 0.65 3.49% 19.25 17 19.30 14 0.00
2015-08-11 4142 736001 387 13943171 19.50 19.50 18.55 18.55 0.75 -3.89% 18.55 15 18.60 1 0.00
2015-08-12 4142 275000 174 5054100 18.55 18.60 18.30 18.35 0.20 -1.08% 18.35 3 18.40 44 0.00
2015-08-13 4142 269006 130 4965620 18.30 18.60 18.30 18.50 0.15 0.82% 18.50 40 18.55 13 0.00
2015-08-14 4142 331000 160 6193550 18.70 18.80 18.55 18.65 0.15 0.81% 18.60 25 18.65 3 0.00
2015-08-17 4142 372000 221 6825400 18.65 18.65 18.20 18.20 0.45 -2.41% 18.20 12 18.40 3 0.00
2015-08-18 4142 313500 164 5660950 18.20 18.35 17.90 17.95 0.25 -1.37% 17.95 11 18.00 24 0.00
2015-08-19 4142 725000 347 12765700 18.00 18.00 17.45 17.60 0.35 -1.95% 17.60 66 17.65 6 0.00
2015-08-20 4142 343000 223 6161050 17.60 18.20 17.60 18.10 0.50 2.84% 18.05 9 18.10 1 0.00
2015-08-21 4142 777000 394 13552500 17.70 17.80 17.30 17.30 0.80 -4.42% 17.30 59 17.40 26 0.00
2015-08-24 4142 1726200 706 27317000 16.30 17.00 15.60 15.65 1.65 -9.54% 15.65 39 15.75 1 0.00
2015-08-25 4142 920300 381 13902592 14.45 15.50 14.40 15.30 0.35 -2.24% 15.30 43 15.45 2 0.00
2015-08-26 4142 2035000 669 33826500 15.80 16.80 15.65 16.80 1.50 9.8% 16.80 403 0.00 0 0.00
2015-08-27 4142 3258200 1411 57709139 16.80 18.40 16.60 18.25 1.45 8.63% 18.20 1 18.25 3 0.00
2015-08-28 4142 1091101 476 19863874 18.50 18.50 18.10 18.20 0.05 -0.27% 18.15 20 18.20 59 0.00
2015-08-31 4142 447000 231 8143700 18.30 18.50 18.05 18.10 0.10 -0.55% 18.10 27 18.15 3 0.00
2015-09-01 4142 640003 297 11734357 18.20 18.45 18.20 18.40 0.30 1.66% 18.35 10 18.40 17 0.00
2015-09-02 4142 3554000 1570 69474200 18.20 20.20 18.20 20.20 1.80 9.78% 20.20 371 0.00 0 0.00
2015-09-03 4142 2784200 1284 57390768 21.00 21.00 20.15 20.35 0.15 0.74% 20.35 2 20.40 4 0.00
2015-09-04 4142 1290250 565 26482025 20.50 20.80 20.35 20.40 0.05 0.25% 20.40 27 20.45 15 0.00
2015-09-07 4142 1122100 510 22706250 20.20 20.70 19.90 20.50 0.10 0.49% 20.50 4 20.55 7 0.00
2015-09-08 4142 3024378 1466 65691666 21.00 22.20 21.00 21.65 1.15 5.61% 21.60 41 21.65 92 0.00
2015-09-09 4142 4988550 2201 114828040 22.80 23.50 22.70 23.15 1.50 6.93% 23.15 28 23.20 60 0.00
2015-09-10 4142 2656055 1173 60552647 23.00 23.00 22.50 22.90 0.25 -1.08% 22.90 8 22.95 22 0.00
2015-09-11 4142 1831180 1165 41295598 22.95 23.05 22.25 22.35 0.55 -2.4% 22.30 23 22.35 13 0.00
2015-09-14 4142 4724200 2419 110540760 22.60 24.40 22.40 24.20 1.85 8.28% 24.15 7 24.20 23 0.00
2015-09-15 4142 2414500 1256 57789623 24.25 24.60 23.40 23.80 0.40 -1.65% 23.80 3 23.85 31 0.00
2015-09-16 4142 2631400 1275 63075700 24.10 24.25 23.65 24.10 0.30 1.26% 24.05 9 24.10 39 0.00
2015-09-17 4142 2152150 1004 51502550 24.50 24.50 23.65 23.70 0.40 -1.66% 23.70 22 23.75 1 0.00
2015-09-18 4142 2246000 1159 54130150 23.90 24.45 23.65 24.00 0.30 1.27% 24.00 10 24.05 2 0.00
2015-09-21 4142 1332010 766 31323314 23.95 23.95 23.35 23.50 0.50 -2.08% 23.50 3 23.55 3 0.00
2015-09-22 4142 1086000 657 25166750 23.50 23.75 23.00 23.10 0.40 -1.7% 23.10 8 23.15 7 0.00
2015-09-23 4142 2501000 1293 59384250 23.00 24.40 22.80 23.30 0.20 0.87% 23.30 5 23.35 5 0.00
2015-09-24 4142 2043159 1070 46047619 23.70 23.70 21.90 22.20 1.10 -4.72% 22.20 9 22.25 1 0.00
2015-09-25 4142 1323000 909 29362450 22.35 22.50 21.85 22.45 0.25 1.13% 22.40 57 22.45 23 0.00
2015-09-30 4142 1379083 790 30353962 22.35 22.40 21.80 21.80 0.65 -2.9% 21.80 88 21.90 70 0.00
2015-10-01 4142 4714000 1983 109842400 22.10 23.95 22.10 23.95 2.15 9.86% 23.95 567 0.00 0 0.00
2015-10-02 4142 4727021 2290 114433950 24.15 24.75 23.75 24.00 0.05 0.21% 24.00 137 24.05 1 0.00
2015-10-05 4142 2732006 1199 64760758 24.15 24.40 23.35 23.40 0.60 -2.5% 23.40 12 23.50 113 0.00
2015-10-06 4142 1237600 593 29160650 23.80 23.80 23.35 23.40 0.00 0% 23.40 19 23.50 1 0.00
2015-10-07 4142 1112100 643 26157700 23.40 23.80 23.25 23.45 0.05 0.21% 23.45 16 23.60 4 0.00
2015-10-08 4142 1199000 669 27634800 23.70 23.75 22.70 22.95 0.50 -2.13% 22.90 1 22.95 6 0.00
2015-10-12 4142 775090 397 17858178 23.40 23.40 22.80 22.95 0.00 0% 22.95 8 23.00 5 0.00
2015-10-13 4142 828796 441 19008497 22.85 23.25 22.80 22.90 0.05 -0.22% 22.90 2 22.95 3 0.00
2015-10-14 4142 776200 435 17805900 23.00 23.10 22.80 22.80 0.10 -0.44% 22.80 39 22.95 7 0.00
2015-10-15 4142 572291 352 13042493 22.90 23.00 22.70 22.70 0.10 -0.44% 22.70 22 22.75 1 0.00
2015-10-16 4142 1017001 590 23569724 23.00 23.55 22.85 22.90 0.20 0.88% 22.90 37 23.05 5 0.00
2015-10-19 4142 574002 314 13254698 23.30 23.35 22.90 23.30 0.40 1.75% 23.25 15 23.30 36 0.00
2015-10-20 4142 7827505 3445 191552075 23.30 25.40 23.30 25.05 1.75 7.51% 25.05 41 25.10 5 0.00
2015-10-21 4142 4927195 2171 121939945 25.35 25.35 24.20 24.40 0.65 -2.59% 24.35 27 24.40 1 0.00
2015-10-22 4142 1547002 748 37670248 24.40 24.75 24.10 24.10 0.30 -1.23% 24.10 13 24.15 3 0.00
2015-10-23 4142 2042600 1009 49863319 24.50 24.75 24.10 24.30 0.20 0.83% 24.30 13 24.45 55 0.00
2015-10-26 4142 1299202 659 31903568 24.50 24.80 24.30 24.55 0.25 1.03% 24.55 29 24.60 20 0.00
2015-10-27 4142 950062 495 23046309 24.75 24.75 24.10 24.15 0.40 -1.63% 24.15 6 24.25 12 0.00
2015-10-28 4142 2535159 1290 62521845 24.30 25.05 24.30 24.50 0.35 1.45% 24.50 1 24.55 10 0.00
2015-10-29 4142 1104008 524 26843042 24.60 24.75 24.20 24.20 0.30 -1.22% 24.20 8 24.30 28 0.00
2015-10-30 4142 7169597 3279 180448362 24.45 25.90 24.30 25.30 1.10 4.55% 25.30 38 25.40 76 0.00
2015-11-02 4142 10759958 4633 285546555 25.60 27.50 25.40 27.20 1.90 7.51% 27.15 10 27.20 50 0.00
2015-11-03 4142 9143938 4374 252785028 28.00 28.45 26.80 27.00 0.20 -0.74% 27.00 72 27.05 2 0.00
2015-11-04 4142 3025106 1604 81176462 27.00 27.30 26.60 27.00 0.00 0% 26.90 7 27.00 149 0.00
2015-11-05 4142 2668200 1421 72864269 27.20 27.60 27.00 27.20 0.20 0.74% 27.15 30 27.20 25 0.00
2015-11-06 4142 2126004 1168 56778206 27.45 27.45 26.50 26.60 0.60 -2.21% 26.60 62 26.65 7 0.00
2015-11-09 4142 1974185 1089 51905360 26.80 27.15 25.80 26.00 0.60 -2.26% 26.00 10 26.10 1 0.00
2015-11-10 4142 1968004 1019 51475604 25.95 26.65 25.40 26.60 0.60 2.31% 26.55 7 26.60 45 0.00
2015-11-11 4142 1457006 849 37918753 26.60 26.60 25.70 25.70 0.90 -3.38% 25.65 16 25.70 31 0.00
2015-11-12 4142 1261003 693 32316828 25.70 26.10 25.20 25.85 0.15 0.58% 25.80 16 25.85 8 0.00
2015-11-13 4142 1614288 840 40789905 25.25 25.70 25.00 25.20 0.65 -2.51% 25.20 18 25.25 1 0.00
2015-11-16 4142 1478072 749 36989939 24.90 25.55 24.60 25.45 0.25 0.99% 25.40 11 25.45 13 0.00
2015-11-17 4142 1557100 829 40164365 25.85 26.10 25.45 25.45 0.00 0% 25.45 35 25.50 4 0.00
2015-11-18 4142 4129000 2086 108322546 25.00 26.85 25.00 26.35 0.90 3.54% 26.35 1 26.40 20 0.00
2015-11-19 4142 7158000 3629 194192950 26.50 27.80 26.00 27.00 0.65 2.47% 27.00 38 27.05 7 0.00
2015-11-20 4142 2476002 1373 66562802 27.20 27.50 26.55 26.55 0.45 -1.67% 26.55 36 26.60 6 0.00
2015-11-23 4142 1853007 993 49810132 26.80 27.40 26.50 26.50 0.05 -0.19% 26.50 83 26.65 5 0.00
2015-11-24 4142 861068 455 21797733 25.20 25.50 25.10 26.40 0.40 -0.38% 25.10 46 25.25 1 0.00
2015-11-25 4142 2590002 1380 69421052 27.00 27.30 26.40 26.50 0.10 0.38% 26.50 22 26.60 2 0.00
2015-11-26 4142 2857265 1392 77100855 26.80 27.30 26.65 26.85 0.35 1.32% 26.85 34 26.90 13 0.00
2015-11-27 4142 2692050 1418 72427950 27.05 27.45 26.50 26.50 0.35 -1.3% 26.45 35 26.50 4 0.00
2015-11-30 4142 3115649 1310 80067881 26.40 26.40 25.40 25.40 1.10 -4.15% 25.40 7 25.55 4 0.00
2015-12-01 4142 2012001 930 52162626 25.80 26.20 25.55 25.95 0.55 2.17% 25.95 11 26.00 5 0.00
2015-12-02 4142 2268002 1324 59976704 26.10 26.75 26.10 26.30 0.35 1.35% 26.30 28 26.40 23 0.00
2015-12-03 4142 2128060 1312 56776324 26.30 27.00 26.30 26.40 0.10 0.38% 26.40 30 26.45 2 0.00
2015-12-04 4142 1175279 655 30473552 26.20 26.20 25.75 25.85 0.55 -2.08% 25.85 9 25.95 11 0.00
2015-12-07 4142 1274005 669 33425680 26.05 26.50 25.85 26.25 0.40 1.55% 26.25 11 26.30 9 0.00
2015-12-08 4142 11721151 4527 331490203 26.90 28.85 26.90 28.85 2.60 9.9% 28.85 9121 0.00 0 0.00
2015-12-09 4142 9257709 3972 257086885 28.90 29.15 26.40 26.50 2.35 -8.15% 26.45 54 26.50 367 0.00
2015-12-10 4142 2572043 1403 66434230 26.40 26.45 25.20 26.05 0.45 -1.7% 26.05 38 26.10 2 0.00
2015-12-11 4142 2331105 1300 59240661 25.80 26.05 25.00 25.10 0.95 -3.65% 25.10 22 25.20 8 0.00
2015-12-14 4142 1355019 727 33205467 24.40 24.85 24.10 24.65 0.45 -1.79% 24.60 5 24.65 8 0.00
2015-12-15 4142 2763010 1197 69979852 24.65 25.60 24.65 25.30 0.65 2.64% 25.30 3 25.35 21 0.00
2015-12-16 4142 3498265 1274 89477417 25.30 25.90 25.00 25.10 0.20 -0.79% 25.10 35 25.15 1 0.00
2015-12-17 4142 1863100 758 47506668 25.40 25.70 25.25 25.50 0.40 1.59% 25.45 5 25.50 24 0.00
2015-12-18 4142 861068 455 21797733 25.20 25.50 25.10 25.10 0.40 -1.57% 25.10 46 25.25 1 0.00
2015-12-21 4142 1310009 679 33530927 25.10 25.80 25.10 25.35 0.25 1% 25.35 33 25.45 1 0.00
2015-12-22 4142 2513001 1305 64417026 25.40 26.10 25.20 25.35 0.00 0% 25.35 17 25.40 8 0.00
2015-12-23 4142 1085042 782 27719721 25.55 25.70 25.40 25.40 0.05 0.2% 25.35 28 25.40 13 0.00
2015-12-24 4142 1010500 555 25497724 25.50 25.70 25.05 25.05 0.35 -1.38% 25.05 16 25.10 2 0.00
2015-12-25 4142 500001 296 12541026 25.10 25.35 24.85 25.30 0.25 1% 25.30 10 25.35 17 0.00
2015-12-28 4142 373050 255 9390550 25.45 25.50 25.00 25.00 0.30 -1.19% 25.00 55 25.05 2 0.00
2015-12-29 4142 428300 256 10653452 25.05 25.10 24.75 24.75 0.25 -1% 24.75 11 24.80 4 0.00
2015-12-30 4142 348155 220 8654654 25.10 25.10 24.70 24.70 0.05 -0.2% 24.70 45 24.85 2 0.00
2015-12-31 4142 235020 135 5829700 24.70 24.95 24.70 24.95 0.25 1.01% 24.85 19 24.95 10 0.00