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　　　24.80
0
0%		24.05
-0.75
-3.02%		23.40
-0.65
-2.7%		21.90
-1.5
-6.41%		22.50
0.6
2.74%		 　21.70
-0.8
-3.56%		20.95
-0.75
-3.46%		21.25
0.3
1.43%		20.90
-0.35
-1.65%		22.00
1.1
5.26%		 　23.30
1.3
5.91%		22.80
-0.5
-2.15%		21.85
-0.95
-4.17%		22.00
0.15
0.69%		21.90
-0.1
-0.45%		 　22.20
0.3
1.37%		21.90
-0.3
-1.35%		21.85
-0.05
-0.23%		21.85
0
0%		22.50
0.65
2.97%		23.50
1
4.44%		 22.37
2 月　22.90
-0.6
-2.55%		24.20
1.3
5.68%		 　　　　　　　　　　23.55
-0.65
-2.69%		23.75
0.2
0.85%		23.60
-0.15
-0.63%		24.00
0.4
1.69%		23.75
-0.25
-1.04%		 　23.40
-0.35
-1.47%		23.70
0.3
1.28%		24.80
1.1
4.64%		24.30
-0.5
-2.02%		24.55
0.25
1.03%		 24.22
3 月25.35
0.8
3.26%		25.15
-0.2
-0.79%		25.05
-0.1
-0.4%		24.90
-0.15
-0.6%		 　24.85
-0.05
-0.2%		25.00
0.15
0.6%		26.40
1.4
5.6%		27.20
0.8
3.03%		26.50
-0.7
-2.57%		 　26.50
0
0%		26.50
0
0%		26.85
0.35
1.32%		26.10
-0.75
-2.79%		26.00
-0.1
-0.38%		 　25.95
-0.05
-0.19%		25.60
-0.35
-1.35%		25.55
-0.05
-0.2%		25.20
-0.35
-1.37%		26.20
1
3.97%		 　26.30
0.1
0.38%		25.75
-0.55
-2.09%		26.10
0.35
1.36%		25.95
-0.15
-0.57%		25.87
4 月25.40
-0.55
-2.12%		 　　　25.35
-0.05
-0.2%		25.05
-0.3
-1.18%		24.95
-0.1
-0.4%		 　24.00
-0.95
-3.81%		23.30
-0.7
-2.92%		23.60
0.3
1.29%		23.40
-0.2
-0.85%		23.35
-0.05
-0.21%		 　23.10
-0.25
-1.07%		23.35
0.25
1.08%		23.10
-0.25
-1.07%		23.05
-0.05
-0.22%		22.20
-0.85
-3.69%		 　22.55
0.35
1.58%		22.75
0.2
0.89%		22.50
-0.25
-1.1%		22.65
0.15
0.67%		22.30
-0.35
-1.55%		 23.37
5 月　　21.70
-0.6
-2.69%		21.80
0.1
0.46%		22.00
0.2
0.92%		21.90
-0.1
-0.45%		 　21.60
-0.3
-1.37%		21.65
0.05
0.23%		21.70
0.05
0.23%		21.70
0
0%		21.85
0.15
0.69%		 　22.10
0.25
1.14%		22.85
0.75
3.39%		23.15
0.3
1.31%		22.80
-0.35
-1.51%		22.80
0
0%		 　23.40
0.6
2.63%		23.10
-0.3
-1.28%		23.00
-0.1
-0.43%		22.90
-0.1
-0.43%		22.90
0
0%		 　23.40
0.5
2.18%		23.15
-0.25
-1.07%		22.48
6 月23.05
-0.1
-0.43%		23.00
-0.05
-0.22%		23.00
0
0%		22.85
-0.15
-0.65%		 22.85
0
0%		24.20
1.35
5.91%		23.85
-0.35
-1.45%		 　　　23.35
-0.5
-2.1%		23.35
0
0%		23.50
0.15
0.64%		23.35
-0.15
-0.64%		23.25
-0.1
-0.43%		 　23.35
0.1
0.43%		23.30
-0.05
-0.21%		23.15
-0.15
-0.64%		23.30
0.15
0.65%		22.60
-0.7
-3%		 　22.90
0.3
1.33%		22.85
-0.05
-0.22%		22.90
0.05
0.22%		23.40
0.5
2.18%		 23.2
7 月23.40
0
0%		 　23.15
-0.25
-1.07%		 23.55
0.4
1.73%		23.85
0.3
1.27%		 　　23.35
-0.5
-2.1%		23.45
0.1
0.43%		23.50
0.05
0.21%		23.40
-0.1
-0.43%		23.70
0.3
1.28%		 　24.00
0.3
1.27%		24.25
0.25
1.04%		23.90
-0.35
-1.44%		24.20
0.3
1.26%		24.00
-0.2
-0.83%		 　23.75
-0.25
-1.04%		23.75
0
0%		23.60
-0.15
-0.63%		23.45
-0.15
-0.64%		23.30
-0.15
-0.64%		 23.66
8 月23.85
0.55
2.36%		23.75
-0.1
-0.42%		23.70
-0.05
-0.21%		23.75
0.05
0.21%		23.75
0
0%		 　23.50
-0.25
-1.05%		23.35
-0.15
-0.64%		23.25
-0.1
-0.43%		23.40
0.15
0.65%		23.50
0.1
0.43%		 　23.00
-0.5
-2.13%		22.65
-0.35
-1.52%		22.75
0.1
0.44%		22.80
0.05
0.22%		22.70
-0.1
-0.44%		 　22.45
-0.25
-1.1%		22.55
0.1
0.45%		22.45
-0.1
-0.44%		22.45
0
0%		22.35
-0.1
-0.45%		 　22.15
-0.2
-0.89%		22.35
0.2
0.9%		22.30
-0.05
-0.22%		22.96
9 月22.30
0
0%		22.65
0.35
1.57%		 　22.95
0.3
1.32%		22.90
-0.05
-0.22%		23.00
0.1
0.44%		23.00
0
0%		23.05
0.05
0.22%		22.65
-0.4
-1.74%		 22.50
-0.15
-0.66%		22.25
-0.25
-1.11%		22.20
-0.05
-0.22%		 　　　22.35
0.15
0.68%		22.30
-0.05
-0.22%		22.85
0.55
2.47%		22.90
0.05
0.22%		22.95
0.05
0.22%		 　22.75
-0.2
-0.87%		 　23.00
0.25
1.1%		23.00
0
0%		 22.73
10 月　　23.25
0.25
1.09%		23.30
0.05
0.22%		23.65
0.35
1.5%		23.35
-0.3
-1.27%		23.05
-0.3
-1.28%		 　　22.10
-0.95
-4.12%		22.70
0.6
2.71%		22.35
-0.35
-1.54%		22.75
0.4
1.79%		 　23.20
0.45
1.98%		23.25
0.05
0.22%		23.35
0.1
0.43%		23.05
-0.3
-1.28%		23.00
-0.05
-0.22%		 　23.00
0
0%		22.70
-0.3
-1.3%		22.75
0.05
0.22%		23.15
0.4
1.76%		22.70
-0.45
-1.94%		 22.70
0
0%		22.92
11 月22.65
-0.05
-0.22%		22.30
-0.35
-1.55%		22.30
0
0%		22.25
-0.05
-0.22%		 　22.35
0.1
0.45%		22.50
0.15
0.67%		21.80
-0.7
-3.11%		22.75
0.95
4.36%		22.35
-0.4
-1.76%		 　22.55
0.2
0.89%		22.40
-0.15
-0.67%		22.35
-0.05
-0.22%		22.10
-0.25
-1.12%		22.30
0.2
0.9%		 　22.20
-0.1
-0.45%		22.50
0.3
1.35%		22.70
0.2
0.89%		22.95
0.25
1.1%		23.15
0.2
0.87%		 　23.05
-0.1
-0.43%		22.85
-0.2
-0.87%		23.65
0.8
3.5%		 22.58
12 月23.50
-0.15
-0.63%		23.35
-0.15
-0.64%		 　23.20
-0.15
-0.64%		23.15
-0.05
-0.22%		23.10
-0.05
-0.22%		23.10
0
0%		23.10
0
0%		 　23.05
-0.05
-0.22%		23.00
-0.05
-0.22%		23.35
0.35
1.52%		23.15
-0.2
-0.86%		23.05
-0.1
-0.43%		 　22.75
-0.3
-1.3%		22.70
-0.05
-0.22%		22.70
0
0%		22.80
0.1
0.44%		22.75
-0.05
-0.22%		 　22.60
-0.15
-0.66%		22.75
0.15
0.66%		22.90
0.15
0.66%		22.80
-0.1
-0.44%		22.85
0.05
0.22%		　22.97

說明:最高漲幅:5.91%最低跌幅:-6.41% 最高價:27.20最低價:20.90平均價:23.27,灰色底表示週末,漲119天(44)元,跌155天(-44.9)元,平盤29天
6%=5,5%=2,4%=4,3%=13,2%=19,1%=49,0%=56,-0%=1,-1%=8,-2%=15,-3%=19,-4%=50,-5%=62,

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 4142 626007 425 15550135 24.95 25.15 24.55 24.80 0.15 0% 24.80 3 24.85 1 0.00
2016-01-05 4142 853009 476 20720093 24.50 24.65 24.00 24.05 0.75 -3.02% 24.00 120 24.05 1 0.00
2016-01-06 4142 938500 533 22246696 24.10 24.25 23.40 23.40 0.65 -2.7% 23.40 8 23.60 3 0.00
2016-01-07 4142 1432050 737 31902124 23.40 23.70 21.60 21.90 1.50 -6.41% 21.85 7 21.90 6 0.00
2016-01-08 4142 952060 547 20985607 21.50 22.50 21.40 22.50 0.60 2.74% 22.45 5 22.50 29 0.00
2016-01-11 4142 626003 360 13639722 22.45 22.45 21.50 21.70 0.80 -3.56% 21.70 14 21.75 1 0.00
2016-01-12 4142 1035001 551 22067973 21.80 21.90 20.80 20.95 0.75 -3.46% 20.95 6 21.00 12 0.00
2016-01-13 4142 551000 352 11736950 21.20 21.50 21.10 21.25 0.30 1.43% 21.25 5 21.30 1 0.00
2016-01-14 4142 633006 384 13249882 21.25 21.25 20.75 20.90 0.35 -1.65% 20.85 9 20.90 14 0.00
2016-01-15 4142 1117583 684 24099676 21.20 22.30 21.10 22.00 1.10 5.26% 21.95 24 22.00 54 0.00
2016-01-18 4142 1886153 1109 43171272 22.60 23.50 22.10 23.30 1.30 5.91% 23.20 1 23.30 2 0.00
2016-01-19 4142 826100 487 18868659 23.30 23.30 22.65 22.80 0.50 -2.15% 22.80 2 22.85 15 0.00
2016-01-20 4142 939007 517 21013455 22.95 22.95 21.80 21.85 0.95 -4.17% 21.85 12 22.00 1 0.00
2016-01-21 4142 679155 388 14951010 21.90 22.30 21.80 22.00 0.15 0.69% 21.95 6 22.00 56 0.00
2016-01-22 4142 311000 196 6864850 22.40 22.40 21.80 21.90 0.10 -0.45% 21.90 15 21.95 5 0.00
2016-01-25 4142 287001 184 6364824 22.10 22.25 22.10 22.20 0.30 1.37% 22.15 11 22.20 3 0.00
2016-01-26 4142 169500 125 3720550 22.15 22.15 21.85 21.90 0.30 -1.35% 21.90 11 21.95 1 0.00
2016-01-27 4142 405003 215 8929519 22.10 22.25 21.85 21.85 0.05 -0.23% 21.80 15 21.85 16 0.00
2016-01-28 4142 304002 184 6651696 21.65 22.10 21.65 21.85 0.00 0% 21.85 43 21.90 2 0.00
2016-01-29 4142 854002 533 19087498 21.80 22.55 21.80 22.50 0.65 2.97% 22.40 7 22.50 16 0.00
2016-01-30 4142 1270232 715 29638141 23.00 24.00 22.65 23.50 1.00 4.44% 23.45 1 23.50 22 0.00
2016-02-02 4142 378038 231 8703724 22.90 23.30 22.90 22.90 0.00 -2.55% 22.90 36 23.00 6 0.00
2016-02-03 4142 4136550 2198 100455808 23.25 25.00 23.20 24.20 1.30 5.68% 24.20 6 24.25 11 0.00
2016-02-15 4142 1107005 607 26279580 24.05 24.40 23.45 23.55 0.65 -2.69% 23.55 25 23.60 1 0.00
2016-02-16 4142 896002 473 21383950 23.60 24.20 23.60 23.75 0.20 0.85% 23.75 53 23.90 2 0.00
2016-02-17 4142 574300 384 13680922 23.95 24.15 23.55 23.60 0.15 -0.63% 23.60 18 23.75 1 0.00
2016-02-18 4142 1135050 583 27276168 23.80 24.30 23.75 24.00 0.40 1.69% 24.00 18 24.05 23 0.00
2016-02-19 4142 573053 333 13670887 24.00 24.15 23.70 23.75 0.25 -1.04% 23.75 6 23.80 35 0.00
2016-02-22 4142 702000 438 16326250 22.85 23.60 22.80 23.40 0.35 -1.47% 23.35 14 23.40 13 0.00
2016-02-23 4142 715000 347 16839850 23.45 23.70 23.35 23.70 0.30 1.28% 23.60 25 23.70 21 0.00
2016-02-24 4142 3844940 2263 95306352 24.50 25.30 24.40 24.80 1.10 4.64% 24.75 11 24.80 6 0.00
2016-02-25 4142 1568005 863 38630180 25.20 25.25 24.20 24.30 0.50 -2.02% 24.30 15 24.35 5 0.00
2016-02-26 4142 862000 485 21159450 24.50 24.80 24.25 24.55 0.25 1.03% 24.55 3 24.60 7 0.00
2016-03-01 4142 3062142 1639 78418670 25.50 26.20 25.35 25.35 0.80 3.26% 25.30 62 25.35 4 0.00
2016-03-02 4142 1482004 730 37479904 25.50 25.60 25.10 25.15 0.20 -0.79% 25.15 13 25.20 7 0.00
2016-03-03 4142 1144007 574 28930425 25.35 25.65 25.00 25.05 0.10 -0.4% 25.00 48 25.05 1 0.00
2016-03-04 4142 689104 407 17200308 25.10 25.10 24.80 24.90 0.15 -0.6% 24.90 31 24.95 12 0.00
2016-03-07 4142 647098 331 16198800 25.05 25.25 24.85 24.85 0.05 -0.2% 24.85 27 25.00 28 0.00
2016-03-08 4142 1240824 649 30627213 24.85 25.20 24.05 25.00 0.15 0.6% 24.95 21 25.00 23 0.00
2016-03-09 4142 11894819 5278 316948583 25.80 27.30 25.80 26.40 1.40 5.6% 26.40 120 26.50 2 0.00
2016-03-10 4142 7647860 3751 209693487 27.40 27.90 26.90 27.20 0.80 3.03% 27.15 13 27.20 4 0.00
2016-03-11 4142 2628424 1375 70192572 27.20 27.20 26.40 26.50 0.70 -2.57% 26.50 83 26.60 1 0.00
2016-03-14 4142 1747250 971 46715424 26.70 27.00 26.50 26.50 0.00 0% 26.50 104 26.60 13 0.00
2016-03-15 4142 3038025 1571 81887717 26.80 27.55 26.50 26.50 0.00 0% 26.50 39 26.55 13 0.00
2016-03-16 4142 3981000 1743 107980000 26.85 27.40 26.85 26.85 0.35 1.32% 26.85 27 26.90 2 0.00
2016-03-17 4142 1736002 942 45840758 27.05 27.10 26.00 26.10 0.75 -2.79% 26.10 20 26.15 4 0.00
2016-03-18 4142 988002 546 25716256 26.10 26.35 25.80 26.00 0.10 -0.38% 26.00 2 26.05 3 0.00
2016-03-21 4142 792423 421 20649419 26.00 26.30 25.85 25.95 0.05 -0.19% 25.95 6 26.05 5 0.00
2016-03-22 4142 1034320 594 26685590 26.20 26.30 25.55 25.60 0.35 -1.35% 25.60 13 25.65 1 0.00
2016-03-23 4142 556305 378 14256992 25.70 25.90 25.45 25.55 0.05 -0.2% 25.55 6 25.60 2 0.00
2016-03-24 4142 827410 526 20927210 25.65 25.65 25.15 25.20 0.35 -1.37% 25.20 95 25.25 8 0.00
2016-03-25 4142 2354786 1336 61394849 25.35 26.40 25.35 26.20 1.00 3.97% 26.10 3 26.20 119 0.00
2016-03-28 4142 1852701 1174 49016424 26.50 26.70 26.25 26.30 0.10 0.38% 26.25 57 26.30 3 0.00
2016-03-29 4142 1201755 678 31007324 26.35 26.50 25.30 25.75 0.55 -2.09% 25.65 2 25.75 3 0.00
2016-03-30 4142 862007 541 22423796 25.95 26.20 25.70 26.10 0.35 1.36% 26.05 1 26.10 15 0.00
2016-03-31 4142 649065 405 17005374 26.50 26.55 25.90 25.95 0.15 -0.57% 25.95 7 26.00 14 0.00
2016-04-01 4142 753053 455 19253147 26.05 26.05 25.40 25.40 0.55 -2.12% 25.40 51 25.45 19 0.00
2016-04-06 4142 570123 292 14463942 25.60 25.60 25.20 25.35 0.05 -0.2% 25.35 16 25.40 2 0.00
2016-04-07 4142 523020 326 13136556 25.20 25.40 24.90 25.05 0.30 -1.18% 25.05 23 25.10 2 0.00
2016-04-08 4142 491079 248 12257310 25.00 25.10 24.85 24.95 0.10 -0.4% 24.95 12 25.00 10 0.00
2016-04-11 4142 1177035 696 28516908 24.90 24.95 24.00 24.00 0.95 -3.81% 24.00 18 24.15 1 0.00
2016-04-12 4142 842100 463 19862256 24.00 24.20 23.30 23.30 0.70 -2.92% 23.30 34 23.35 2 0.00
2016-04-13 4142 556225 333 13094080 23.20 23.75 23.10 23.60 0.30 1.29% 23.55 19 23.65 3 0.00
2016-04-14 4142 499999 304 11753966 23.80 23.85 23.25 23.40 0.20 -0.85% 23.40 8 23.50 20 0.00
2016-04-15 4142 312000 180 7273550 23.30 23.50 23.20 23.35 0.05 -0.21% 23.35 13 23.40 1 0.00
2016-04-18 4142 425010 281 9832650 23.35 23.35 23.05 23.10 0.25 -1.07% 23.10 5 23.15 2 0.00
2016-04-19 4142 432000 221 10129450 23.25 23.65 23.25 23.35 0.25 1.08% 23.35 12 23.40 16 0.00
2016-04-20 4142 355012 190 8267826 23.50 23.50 23.10 23.10 0.25 -1.07% 23.10 8 23.20 2 0.00
2016-04-21 4142 305000 164 7040150 23.00 23.25 23.00 23.05 0.05 -0.22% 23.05 22 23.20 4 0.00
2016-04-22 4142 968106 532 21702244 22.90 23.10 22.05 22.20 0.85 -3.69% 22.20 34 22.25 1 0.00
2016-04-25 4142 485025 313 11031891 22.25 23.20 22.25 22.55 0.35 1.58% 22.55 8 22.60 5 0.00
2016-04-26 4142 466005 318 10623662 22.50 23.00 22.50 22.75 0.20 0.89% 22.70 9 22.75 2 0.00
2016-04-27 4142 336002 199 7602898 22.45 22.90 22.45 22.50 0.25 -1.1% 22.50 21 22.65 1 0.00
2016-04-28 4142 247000 135 5574950 22.55 22.75 22.45 22.65 0.15 0.67% 22.65 5 22.70 18 0.00
2016-04-29 4142 273138 141 6120926 22.40 22.75 22.30 22.30 0.35 -1.55% 22.30 25 22.40 2 0.00
2016-05-03 4142 429100 239 9403550 22.00 22.30 21.65 21.70 0.60 -2.69% 21.70 1 21.75 1 0.00
2016-05-04 4142 309000 193 6793200 21.95 22.15 21.80 21.80 0.10 0.46% 21.80 16 21.90 6 0.00
2016-05-05 4142 384383 256 8492488 22.45 22.45 21.90 22.00 0.20 0.92% 21.95 16 22.00 1 0.00
2016-05-06 4142 147000 84 3223150 22.20 22.20 21.85 21.90 0.10 -0.45% 21.90 20 21.95 8 0.00
2016-05-09 4142 256830 160 5551543 21.60 21.80 21.50 21.60 0.30 -1.37% 21.55 8 21.60 7 0.00
2016-05-10 4142 275054 170 5945320 21.50 21.80 21.50 21.65 0.05 0.23% 21.65 8 21.80 14 0.00
2016-05-11 4142 244221 141 5315023 21.95 21.95 21.70 21.70 0.05 0.23% 21.70 52 21.80 5 0.00
2016-05-12 4142 525150 253 11352989 21.55 21.90 21.35 21.70 0.00 0% 21.70 64 21.75 3 0.00
2016-05-13 4142 697021 315 15362962 22.20 22.25 21.70 21.85 0.15 0.69% 21.85 8 21.90 2 0.00
2016-05-16 4142 433002 232 9515794 21.50 22.40 21.50 22.10 0.25 1.14% 22.10 20 22.20 1 0.00
2016-05-17 4142 592000 375 13432250 22.30 23.30 22.10 22.85 0.75 3.39% 22.80 14 22.85 1 0.00
2016-05-18 4142 1893601 984 44496153 23.15 23.95 23.15 23.15 0.30 1.31% 23.10 60 23.15 3 0.00
2016-05-19 4142 655000 342 15119000 23.30 23.50 22.70 22.80 0.35 -1.51% 22.80 16 22.90 5 0.00
2016-05-20 4142 256000 161 5853900 22.90 23.20 22.70 22.80 0.00 0% 22.75 4 22.85 2 0.00
2016-05-23 4142 926000 535 21807300 24.25 24.25 23.30 23.40 0.60 2.63% 23.40 22 23.50 1 0.00
2016-05-24 4142 377001 242 8751023 23.40 23.60 23.10 23.10 0.30 -1.28% 23.10 1 23.15 1 0.00
2016-05-25 4142 410000 244 9505850 23.40 23.45 23.00 23.00 0.10 -0.43% 23.00 15 23.10 2 0.00
2016-05-26 4142 216006 148 4957350 23.10 23.15 22.80 22.90 0.10 -0.43% 22.85 66 22.90 6 0.00
2016-05-27 4142 171000 110 3922850 23.00 23.10 22.85 22.90 0.00 0% 22.90 12 22.95 2 0.00
2016-05-30 4142 879042 492 20647727 22.90 23.80 22.90 23.40 0.50 2.18% 23.35 9 23.40 4 0.00
2016-05-31 4142 319000 199 7414600 23.60 23.60 23.10 23.15 0.25 -1.07% 23.15 19 23.20 14 0.00
2016-06-01 4142 432001 236 10008673 23.40 23.40 23.05 23.05 0.10 -0.43% 23.05 31 23.15 17 0.00
2016-06-02 4142 277000 177 6398200 23.05 23.30 22.90 23.00 0.05 -0.22% 23.00 1 23.05 2 0.00
2016-06-03 4142 309006 202 7145089 23.00 23.40 23.00 23.00 0.00 0% 23.00 26 23.05 4 0.00
2016-06-04 4142 143024 98 3277747 23.05 23.05 22.85 22.85 0.15 -0.65% 22.85 20 22.90 92 0.00
2016-06-06 4142 223000 146 5096400 23.00 23.20 22.75 22.85 0.00 0% 22.80 8 22.85 11 0.00
2016-06-07 4142 2941000 1589 71464800 24.00 24.80 24.00 24.20 1.35 5.91% 24.15 38 24.20 22 0.00
2016-06-08 4142 1097005 631 26295020 24.30 24.45 23.65 23.85 0.35 -1.45% 23.80 2 23.85 6 0.00
2016-06-13 4142 502026 282 11770516 23.80 23.80 23.30 23.35 0.50 -2.1% 23.30 15 23.45 1 0.00
2016-06-14 4142 369001 197 8602773 23.20 23.40 23.20 23.35 0.00 0% 23.30 8 23.40 12 0.00
2016-06-15 4142 485000 238 11386950 23.45 23.60 23.30 23.50 0.15 0.64% 23.50 1 23.55 19 0.00
2016-06-16 4142 328000 204 7702250 23.65 23.70 23.30 23.35 0.15 -0.64% 23.35 21 23.40 1 0.00
2016-06-17 4142 333000 198 7775400 23.50 23.55 23.25 23.25 0.10 -0.43% 23.25 13 23.30 9 0.00
2016-06-20 4142 180010 119 4196733 23.40 23.40 23.25 23.35 0.10 0.43% 23.35 6 23.40 14 0.00
2016-06-21 4142 243000 150 5679750 23.50 23.55 23.25 23.30 0.05 -0.21% 23.30 17 23.35 3 0.00
2016-06-22 4142 302300 191 7018100 23.30 23.35 23.10 23.15 0.15 -0.64% 23.15 19 23.25 8 0.00
2016-06-23 4142 263001 152 6121873 23.15 23.50 23.15 23.30 0.15 0.65% 23.30 6 23.35 6 0.00
2016-06-24 4142 784104 422 17798921 23.30 23.30 22.05 22.60 0.70 -3% 22.50 1 22.60 5 0.00
2016-06-27 4142 374003 227 8501219 22.50 22.95 22.10 22.90 0.30 1.33% 22.90 6 22.95 10 0.00
2016-06-28 4142 169008 113 3858483 22.80 22.95 22.60 22.85 0.05 -0.22% 22.85 14 22.90 14 0.00
2016-06-29 4142 192000 133 4404400 23.00 23.05 22.85 22.90 0.05 0.22% 22.85 29 22.95 5 0.00
2016-06-30 4142 513002 297 11939746 23.05 23.60 22.95 23.40 0.50 2.18% 23.35 4 23.40 7 0.00
2016-07-01 4142 265001 157 6195373 23.40 23.55 23.25 23.40 0.00 0% 23.35 6 23.40 4 0.00
2016-07-04 4142 336001 172 7782573 23.45 23.50 23.05 23.15 0.25 -1.07% 23.15 20 23.20 22 0.00
2016-07-06 4142 783006 456 18519742 23.80 23.85 23.45 23.55 0.10 1.73% 23.50 16 23.55 5 0.00
2016-07-07 4142 1383000 815 33250800 24.40 24.40 23.65 23.85 0.30 1.27% 23.85 5 23.95 5 0.00
2016-07-11 4142 879357 447 20769317 24.20 24.20 23.30 23.35 0.50 -2.1% 23.35 20 23.45 2 0.00
2016-07-12 4142 327000 225 7687850 23.45 23.65 23.45 23.45 0.10 0.43% 23.45 1 23.50 31 0.00
2016-07-13 4142 287597 171 6752069 23.60 23.60 23.40 23.50 0.05 0.21% 23.45 7 23.50 22 0.00
2016-07-14 4142 313101 197 7336513 23.55 23.60 23.35 23.40 0.10 -0.43% 23.40 38 23.45 41 0.00
2016-07-15 4142 861220 369 20310914 23.40 23.75 23.40 23.70 0.30 1.28% 23.65 1 23.70 7 0.00
2016-07-18 4142 848444 521 20331758 23.75 24.15 23.75 24.00 0.30 1.27% 23.95 3 24.00 49 0.00
2016-07-19 4142 1330650 748 32189456 24.05 24.45 23.75 24.25 0.25 1.04% 24.25 16 24.30 15 0.00
2016-07-20 4142 471200 352 11323040 24.25 24.25 23.85 23.90 0.35 -1.44% 23.90 25 23.95 12 0.00
2016-07-21 4142 1272000 683 30771200 24.05 24.40 23.95 24.20 0.30 1.26% 24.15 28 24.20 3 0.00
2016-07-22 4142 672001 399 16277675 24.20 24.50 24.00 24.00 0.20 -0.83% 24.00 37 24.05 13 0.00
2016-07-25 4142 444003 269 10625219 24.35 24.35 23.75 23.75 0.25 -1.04% 23.70 38 23.75 17 0.00
2016-07-26 4142 281037 168 6686988 23.95 23.95 23.70 23.75 0.00 0% 23.75 31 23.80 16 0.00
2016-07-27 4142 369011 199 8754854 23.85 23.90 23.55 23.60 0.15 -0.63% 23.55 100 23.60 27 0.00
2016-07-28 4142 343040 191 8073139 23.70 23.70 23.40 23.45 0.15 -0.64% 23.45 28 23.50 38 0.00
2016-07-29 4142 341115 178 7997084 23.55 23.70 23.30 23.30 0.15 -0.64% 23.30 18 23.35 3 0.00
2016-08-01 4142 680000 356 16241150 24.30 24.30 23.60 23.85 0.55 2.36% 23.85 18 23.90 4 0.00
2016-08-02 4142 209004 125 4967200 23.85 23.90 23.65 23.75 0.10 -0.42% 23.70 26 23.75 2 0.00
2016-08-03 4142 235000 143 5549650 23.60 23.75 23.45 23.70 0.05 -0.21% 23.65 6 23.70 6 0.00
2016-08-04 4142 275013 199 6528565 23.90 23.90 23.55 23.75 0.05 0.21% 23.75 6 23.80 1 0.00
2016-08-05 4142 340013 187 8087389 23.75 23.90 23.70 23.75 0.00 0% 23.70 81 23.75 7 0.00
2016-08-08 4142 263000 167 6215350 23.75 23.80 23.50 23.50 0.25 -1.05% 23.50 83 23.65 19 0.00
2016-08-09 4142 347008 203 8104184 23.50 23.55 23.25 23.35 0.15 -0.64% 23.35 13 23.40 4 0.00
2016-08-10 4142 269050 137 6263964 23.40 23.40 23.20 23.25 0.10 -0.43% 23.25 3 23.30 23 0.00
2016-08-11 4142 435000 218 10165150 23.30 23.50 23.25 23.40 0.15 0.65% 23.40 5 23.45 3 0.00
2016-08-12 4142 343017 182 8085975 23.40 23.80 23.40 23.50 0.10 0.43% 23.45 4 23.50 2 0.00
2016-08-15 4142 449006 241 10411950 23.60 23.60 23.00 23.00 0.50 -2.13% 23.00 113 23.05 4 0.00
2016-08-16 4142 633000 311 14388850 22.95 23.00 22.60 22.65 0.35 -1.52% 22.65 18 22.75 1 0.00
2016-08-17 4142 370781 204 8417734 22.65 22.90 22.60 22.75 0.10 0.44% 22.75 1 22.80 2 0.00
2016-08-18 4142 211000 132 4814400 22.65 22.95 22.65 22.80 0.05 0.22% 22.80 11 22.85 5 0.00
2016-08-19 4142 352780 196 8018794 22.85 22.90 22.60 22.70 0.10 -0.44% 22.70 2 22.75 6 0.00
2016-08-22 4142 316130 217 7096432 22.60 22.60 22.25 22.45 0.25 -1.1% 22.30 101 22.45 8 0.00
2016-08-23 4142 215003 103 4863216 22.70 22.75 22.50 22.55 0.10 0.45% 22.55 82 22.65 9 0.00
2016-08-24 4142 156137 96 3509098 22.55 22.70 22.40 22.45 0.10 -0.44% 22.45 9 22.50 3 0.00
2016-08-25 4142 196011 136 4382092 22.40 22.50 22.25 22.45 0.00 0% 22.40 89 22.50 16 0.00
2016-08-26 4142 323251 180 7206554 22.45 22.45 22.20 22.35 0.10 -0.45% 22.30 21 22.35 88 0.00
2016-08-29 4142 301034 174 6704066 22.40 22.40 22.15 22.15 0.20 -0.89% 22.15 41 22.20 1 0.00
2016-08-30 4142 325000 140 7245100 22.40 22.50 22.20 22.35 0.20 0.9% 22.35 4 22.40 25 0.00
2016-08-31 4142 220000 122 4907800 22.30 22.40 22.20 22.30 0.05 -0.22% 22.30 1 22.35 2 0.00
2016-09-01 4142 172000 114 3840450 22.45 22.45 22.25 22.30 0.00 0% 22.30 20 22.35 2 0.00
2016-09-02 4142 439000 243 9869450 22.40 22.65 22.30 22.65 0.35 1.57% 22.65 20 22.70 15 0.00
2016-09-05 4142 473000 288 10853300 22.80 23.20 22.80 22.95 0.30 1.32% 22.95 19 23.00 19 0.00
2016-09-06 4142 248000 148 5665200 22.90 22.90 22.80 22.90 0.05 -0.22% 22.85 2 22.90 1 0.00
2016-09-07 4142 453200 245 10399780 22.90 23.10 22.80 23.00 0.10 0.44% 23.00 96 23.05 2 0.00
2016-09-08 4142 278008 166 6398339 23.10 23.15 22.95 23.00 0.00 0% 23.00 43 23.05 5 0.00
2016-09-09 4142 308000 139 7087750 23.00 23.15 22.90 23.05 0.05 0.22% 23.00 31 23.05 7 0.00
2016-09-10 4142 323092 161 7308532 22.65 22.70 22.55 22.65 0.40 -1.74% 22.65 3 22.70 1 0.00
2016-09-12 4142 297000 184 6688200 22.65 22.65 22.45 22.50 0.15 -0.66% 22.50 2 22.55 1 0.00
2016-09-13 4142 340000 168 7585700 22.65 22.65 22.20 22.25 0.25 -1.11% 22.25 23 22.30 2 0.00
2016-09-14 4142 205000 129 4545150 22.25 22.30 22.10 22.20 0.05 -0.22% 22.20 2 22.25 10 0.00
2016-09-19 4142 205000 127 4580550 22.30 22.45 22.25 22.35 0.15 0.68% 22.35 10 22.40 18 0.00
2016-09-20 4142 311004 176 6924596 22.40 22.40 22.10 22.30 0.05 -0.22% 22.25 4 22.30 3 0.00
2016-09-21 4142 830002 490 19058796 22.90 23.15 22.80 22.85 0.55 2.47% 22.85 9 22.90 2 0.00
2016-09-22 4142 402100 257 9142900 23.10 23.10 22.50 22.90 0.05 0.22% 22.70 5 22.90 5 0.00
2016-09-23 4142 529002 240 12129300 22.80 23.05 22.70 22.95 0.05 0.22% 22.95 2 23.00 34 0.00
2016-09-26 4142 300100 187 6854243 22.95 23.00 22.70 22.75 0.20 -0.87% 22.75 7 22.85 3 0.00
2016-09-29 4142 1170001 454 27024275 22.75 23.30 22.75 23.00 0.25 1.1% 23.00 35 23.05 5 0.00
2016-09-30 4142 692013 340 15932175 23.15 23.20 22.90 23.00 0.00 0% 23.00 23 23.05 19 0.00
2016-10-03 4142 1219500 589 28461548 23.00 23.80 23.00 23.25 0.25 1.09% 23.20 4 23.25 12 0.00
2016-10-04 4142 635699 287 14798164 23.30 23.45 23.10 23.30 0.05 0.22% 23.30 62 23.35 7 0.00
2016-10-05 4142 1725101 941 40793258 23.50 23.85 23.40 23.65 0.35 1.5% 23.65 59 23.70 19 0.00
2016-10-06 4142 940100 567 22029055 23.80 23.80 23.30 23.35 0.30 -1.27% 23.30 18 23.35 2 0.00
2016-10-07 4142 1128000 489 26131200 23.35 23.45 23.00 23.05 0.30 -1.28% 23.05 14 23.10 3 0.00
2016-10-11 4142 1737119 842 39088041 23.25 23.35 22.10 22.10 0.95 -4.12% 22.10 58 22.20 1 0.00
2016-10-12 4142 1526391 823 34423804 22.15 22.85 22.15 22.70 0.60 2.71% 22.70 64 22.75 9 0.00
2016-10-13 4142 842430 444 19005346 22.70 22.80 22.35 22.35 0.35 -1.54% 22.35 17 22.40 23 0.00
2016-10-14 4142 2085001 1079 47282422 22.45 23.00 22.15 22.75 0.40 1.79% 22.75 2 22.80 28 0.00
2016-10-17 4142 1948509 788 44997757 22.85 23.30 22.70 23.20 0.45 1.98% 23.15 42 23.20 124 0.00
2016-10-18 4142 827125 358 19086331 23.05 23.25 22.85 23.25 0.05 0.22% 23.20 25 23.25 95 0.00
2016-10-19 4142 1979100 762 46349744 23.25 23.70 23.15 23.35 0.10 0.43% 23.35 12 23.40 107 0.00
2016-10-20 4142 5387598 2259 127070144 23.90 24.20 23.05 23.05 0.30 -1.28% 23.05 59 23.15 11 0.00
2016-10-21 4142 1535281 689 35568376 23.10 23.40 23.00 23.00 0.05 -0.22% 23.00 88 23.15 170 0.00
2016-10-24 4142 925018 440 21423367 23.20 23.35 23.00 23.00 0.00 0% 23.00 34 23.05 1 0.00
2016-10-25 4142 1088002 548 24833944 23.05 23.10 22.65 22.70 0.30 -1.3% 22.70 9 22.75 7 0.00
2016-10-26 4142 531001 298 12099672 23.00 23.00 22.70 22.75 0.05 0.22% 22.75 18 22.80 2 0.00
2016-10-27 4142 1234001 579 28585273 22.80 23.40 22.80 23.15 0.40 1.76% 23.15 29 23.25 22 0.00
2016-10-28 4142 941101 421 21495162 23.20 23.20 22.70 22.70 0.45 -1.94% 22.70 77 22.75 1 0.00
2016-10-31 4142 525014 242 11864265 22.80 22.80 22.45 22.70 0.00 0% 22.70 18 22.75 25 0.00
2016-11-01 4142 408003 214 9279166 22.70 22.90 22.60 22.65 0.05 -0.22% 22.65 20 22.70 28 0.00
2016-11-02 4142 718105 383 16102009 22.60 22.60 22.30 22.30 0.35 -1.55% 22.30 31 22.35 3 0.00
2016-11-03 4142 566001 338 12686272 22.30 22.60 22.30 22.30 0.00 0% 22.30 35 22.35 181 0.00
2016-11-04 4142 548084 271 12219806 22.30 22.45 22.20 22.25 0.05 -0.22% 22.25 10 22.30 2 0.00
2016-11-07 4142 347003 169 7760566 22.35 22.45 22.30 22.35 0.10 0.45% 22.35 2 22.40 41 0.00
2016-11-08 4142 336150 176 7551508 22.50 22.55 22.35 22.50 0.15 0.67% 22.50 2 22.55 152 0.00
2016-11-09 4142 1263100 704 27950800 22.60 22.65 21.70 21.80 0.70 -3.11% 21.75 40 21.80 2 0.00
2016-11-10 4142 824004 398 18640038 23.00 23.00 22.30 22.75 0.95 4.36% 22.70 2 22.75 6 0.00
2016-11-11 4142 878500 385 19795299 22.80 22.80 22.30 22.35 0.40 -1.76% 22.35 30 22.40 1 0.00
2016-11-14 4142 1075001 412 24268474 22.30 22.90 22.20 22.55 0.20 0.89% 22.50 24 22.55 8 0.00
2016-11-15 4142 415005 195 9313470 22.40 22.65 22.35 22.40 0.15 -0.67% 22.40 1 22.50 17 0.00
2016-11-16 4142 331360 170 7421827 22.50 22.55 22.30 22.35 0.05 -0.22% 22.35 5 22.40 5 0.00
2016-11-17 4142 607000 314 13456000 22.35 22.40 22.00 22.10 0.25 -1.12% 22.05 17 22.10 165 0.00
2016-11-18 4142 446000 251 9950400 22.20 22.40 22.15 22.30 0.20 0.9% 22.30 1 22.35 8 0.00
2016-11-21 4142 239000 148 5314150 22.40 22.45 22.15 22.20 0.10 -0.45% 22.20 12 22.25 2 0.00
2016-11-22 4142 501004 271 11223138 22.40 22.50 22.30 22.50 0.30 1.35% 22.45 18 22.50 34 0.00
2016-11-23 4142 2215001 1053 50959172 23.00 23.50 22.70 22.70 0.20 0.89% 22.70 4 22.80 6 0.00
2016-11-24 4142 875000 493 20071000 22.80 23.00 22.80 22.95 0.25 1.1% 22.95 194 23.00 5 0.00
2016-11-25 4142 750120 424 17334128 23.15 23.15 22.95 23.15 0.20 0.87% 23.10 187 23.15 130 0.00
2016-11-28 4142 852000 505 19785800 23.05 23.45 23.05 23.05 0.10 -0.43% 23.05 31 23.25 44 0.00
2016-11-29 4142 574000 274 13199150 23.35 23.35 22.80 22.85 0.20 -0.87% 22.85 7 22.90 17 0.00
2016-11-30 4142 3433401 1537 80841814 23.30 23.75 23.10 23.65 0.80 3.5% 23.60 25 23.65 23 0.00
2016-12-01 4142 953000 552 22425700 23.70 23.70 23.40 23.50 0.15 -0.63% 23.50 10 23.55 11 0.00
2016-12-02 4142 608400 280 14229387 23.50 23.50 23.25 23.35 0.15 -0.64% 23.35 7 23.40 10 0.00
2016-12-05 4142 367002 189 8547550 23.35 23.40 23.20 23.20 0.15 -0.64% 23.20 5 23.25 3 0.00
2016-12-06 4142 455001 224 10573173 23.30 23.40 23.15 23.15 0.05 -0.22% 23.15 1 23.20 13 0.00
2016-12-07 4142 326950 208 7566954 23.20 23.30 23.05 23.10 0.05 -0.22% 23.10 10 23.15 33 0.00
2016-12-08 4142 604101 300 14057033 23.25 23.45 23.10 23.10 0.00 0% 23.10 27 23.20 57 0.00
2016-12-09 4142 347168 198 8056514 23.15 23.35 23.10 23.10 0.00 0% 23.10 21 23.20 42 0.00
2016-12-12 4142 327101 188 7554178 23.20 23.25 23.00 23.05 0.05 -0.22% 23.05 1 23.10 2 0.00
2016-12-13 4142 349147 179 8035981 23.05 23.10 22.95 23.00 0.05 -0.22% 23.00 7 23.05 10 0.00
2016-12-14 4142 1171253 594 27468456 23.25 23.65 23.20 23.35 0.35 1.52% 23.35 4 23.40 45 0.00
2016-12-15 4142 403250 239 9348074 23.40 23.40 23.10 23.15 0.20 -0.86% 23.15 11 23.20 3 0.00
2016-12-16 4142 406000 222 9402500 23.25 23.25 23.05 23.05 0.10 -0.43% 23.05 20 23.15 41 0.00
2016-12-19 4142 717118 408 16323701 23.15 23.15 22.60 22.75 0.30 -1.3% 22.70 13 22.75 97 0.00
2016-12-20 4142 369000 198 8367300 22.60 22.80 22.55 22.70 0.05 -0.22% 22.70 7 22.75 25 0.00
2016-12-21 4142 253000 157 5753350 22.75 22.95 22.60 22.70 0.00 0% 22.70 13 22.75 12 0.00
2016-12-22 4142 332250 190 7608700 22.70 23.00 22.65 22.80 0.10 0.44% 22.80 4 22.85 2 0.00
2016-12-23 4142 255004 136 5823790 22.90 23.00 22.70 22.75 0.05 -0.22% 22.70 26 22.75 7 0.00
2016-12-26 4142 174009 123 3950798 22.80 22.90 22.60 22.60 0.15 -0.66% 22.60 44 22.80 3 0.00
2016-12-27 4142 158002 78 3590094 22.60 22.80 22.60 22.75 0.15 0.66% 22.75 2 22.80 37 0.00
2016-12-28 4142 234006 175 5369838 23.00 23.10 22.80 22.90 0.15 0.66% 22.90 1 22.95 13 0.00
2016-12-29 4142 169001 105 3853823 22.90 22.90 22.70 22.80 0.10 -0.44% 22.80 10 22.85 3 0.00
2016-12-30 4142 541001 284 12446322 22.85 23.25 22.80 22.85 0.05 0.22% 22.85 18 22.95 13 0.00