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　20.00
0
0%		20.10
0.1
0.5%		19.85
-0.25
-1.24%		 　20.05
0.2
1.01%		20.60
0.55
2.74%		20.40
-0.2
-0.97%		20.25
-0.15
-0.74%		20.10
-0.15
-0.74%		 　20.00
-0.1
-0.5%		20.00
0
0%		20.20
0.2
1%		 20.00
-0.2
-0.99%		 　20.05
0.05
0.25%		19.95
-0.1
-0.5%		19.90
-0.05
-0.25%		20.25
0.35
1.76%		20.10
-0.15
-0.74%		 　20.00
-0.1
-0.5%		19.95
-0.05
-0.25%		19.95
0
0%		 20.07
2 月　　　　　　　　　　19.90
-0.05
-0.25%		19.95
0.05
0.25%		19.90
-0.05
-0.25%		20.30
0.4
2.01%		 　　20.40
0.1
0.49%		20.20
-0.2
-0.98%		20.10
-0.1
-0.5%		19.95
-0.15
-0.75%		19.90
-0.05
-0.25%		 　19.90
0
0%		20.25
0.35
1.76%		20.15
-0.1
-0.49%		 20.08
3 月　　　20.05
-0.1
-0.5%		20.00
-0.05
-0.25%		20.00
0
0%		19.95
-0.05
-0.25%		19.95
0
0%		 　20.20
0.25
1.25%		20.15
-0.05
-0.25%		20.20
0.05
0.25%		19.95
-0.25
-1.24%		19.95
0
0%		 　19.95
0
0%		19.90
-0.05
-0.25%		19.90
0
0%		19.95
0.05
0.25%		19.90
-0.05
-0.25%		 　20.00
0.1
0.5%		19.90
-0.1
-0.5%		20.95
1.05
5.28%		20.45
-0.5
-2.39%		21.10
0.65
3.18%		 20.16
4 月20.70
-0.4
-1.9%		20.50
-0.2
-0.97%		20.40
-0.1
-0.49%		 　　　20.20
-0.2
-0.98%		22.20
2
9.9%		21.95
-0.25
-1.13%		22.50
0.55
2.51%		21.65
-0.85
-3.78%		 　21.75
0.1
0.46%		 21.95
0.2
0.92%		21.00
-0.95
-4.33%		21.00
0
0%		 　20.70
-0.3
-1.43%		20.40
-0.3
-1.45%		20.55
0.15
0.74%		20.50
-0.05
-0.24%		20.35
-0.15
-0.73%		 　19.90
-0.45
-2.21%		20.00
0.1
0.5%		 20.88
5 月　19.40
-0.6
-3%		19.30
-0.1
-0.52%		 　19.05
-0.25
-1.3%		19.15
0.1
0.52%		19.65
0.5
2.61%		19.35
-0.3
-1.53%		19.40
0.05
0.26%		 　19.25
-0.15
-0.77%		19.20
-0.05
-0.26%		19.30
0.1
0.52%		19.50
0.2
1.04%		20.40
0.9
4.62%		 　20.20
-0.2
-0.98%		 20.45
0.25
1.24%		19.55
-0.9
-4.4%		19.25
-0.3
-1.53%		 　19.25
0
0%		19.20
-0.05
-0.26%		19.35
0.15
0.78%		19.50
0.15
0.78%		19.50
0
0%		19.52
6 月 　19.70
0.2
1.03%		19.55
-0.15
-0.76%		19.50
-0.05
-0.26%		19.60
0.1
0.51%		 　　19.75
0.15
0.77%		19.75
0
0%		19.75
0
0%		19.65
-0.1
-0.51%		19.55
-0.1
-0.51%		 　19.65
0.1
0.51%		20.05
0.4
2.04%		20.10
0.05
0.25%		20.10
0
0%		20.30
0.2
1%		 　20.40
0.1
0.49%		20.30
-0.1
-0.49%		20.30
0
0%		20.85
0.55
2.71%		21.55
0.7
3.36%		 20.24
7 月22.10
0.55
2.55%		22.25
0.15
0.68%		23.05
0.8
3.6%		23.10
0.05
0.22%		23.10
0
0%		 　23.70
0.6
2.6%		24.60
0.9
3.8%		24.10
-0.5
-2.03%		23.60
-0.5
-2.07%		23.70
0.1
0.42%		 　23.70
0
0%		24.00
0.3
1.27%		24.00
0
0%		24.25
0.25
1.04%		24.15
-0.1
-0.41%		 　23.55
-0.6
-2.48%		23.75
0.2
0.85%		23.45
-0.3
-1.26%		23.10
-0.35
-1.49%		23.35
0.25
1.08%		 　23.20
-0.15
-0.64%		23.05
-0.15
-0.65%		24.10
1.05
4.56%		23.52
8 月23.65
-0.45
-1.87%		23.25
-0.4
-1.69%		 　22.70
-0.55
-2.37%		22.80
0.1
0.44%		22.95
0.15
0.66%		23.25
0.3
1.31%		 　　22.70
-0.55
-2.37%		22.65
-0.05
-0.22%		22.80
0.15
0.66%		22.45
-0.35
-1.54%		22.95
0.5
2.23%		 　22.75
-0.2
-0.87%		23.30
0.55
2.42%		23.50
0.2
0.86%		23.40
-0.1
-0.43%		23.60
0.2
0.85%		 　23.45
-0.15
-0.64%		24.20
0.75
3.2%		25.10
0.9
3.72%		25.10
0
0%		25.10
0
0%		 23.42
9 月　25.70
0.6
2.39%		25.80
0.1
0.39%		25.95
0.15
0.58%		26.10
0.15
0.58%		26.60
0.5
1.92%		 　25.40
-1.2
-4.51%		25.10
-0.3
-1.18%		25.10
0
0%		25.45
0.35
1.39%		 　　25.50
0.05
0.2%		25.25
-0.25
-0.98%		25.15
-0.1
-0.4%		24.90
-0.25
-0.99%		25.20
0.3
1.2%		 　25.75
0.55
2.18%		25.50
-0.25
-0.97%		25.50
0
0%		25.20
-0.3
-1.18%		25.40
0.2
0.79%		 25.55
10 月25.80
0.4
1.57%		25.70
-0.1
-0.39%		25.80
0.1
0.39%		26.10
0.3
1.16%		 　25.85
-0.25
-0.96%		25.30
-0.55
-2.13%		25.40
0.1
0.4%		 　　　25.50
0.1
0.39%		25.50
0
0%		25.70
0.2
0.78%		25.70
0
0%		25.75
0.05
0.19%		 　25.80
0.05
0.19%		25.50
-0.3
-1.16%		25.20
-0.3
-1.18%		25.05
-0.15
-0.6%		25.10
0.05
0.2%		 　25.10
0
0%		24.65
-0.45
-1.79%		25.55
0.9
3.65%		25.10
-0.45
-1.76%		25.5
11 月25.65
0.55
2.19%		 　26.15
0.5
1.95%		25.80
-0.35
-1.34%		25.50
-0.3
-1.16%		25.45
-0.05
-0.2%		25.10
-0.35
-1.38%		 　24.65
-0.45
-1.79%		24.20
-0.45
-1.83%		24.50
0.3
1.24%		24.65
0.15
0.61%		24.90
0.25
1.01%		 　24.75
-0.15
-0.6%		24.65
-0.1
-0.4%		24.65
0
0%		24.80
0.15
0.61%		25.30
0.5
2.02%		 　25.65
0.35
1.38%		25.20
-0.45
-1.75%		25.25
0.05
0.2%		26.20
0.95
3.76%		26.20
0
0%		 25.23
12 月　25.40
-0.8
-3.05%		25.25
-0.15
-0.59%		25.25
0
0%		24.95
-0.3
-1.19%		24.80
-0.15
-0.6%		 　24.60
-0.2
-0.81%		24.75
0.15
0.61%		24.90
0.15
0.61%		24.60
-0.3
-1.2%		24.30
-0.3
-1.22%		 　24.35
0.05
0.21%		24.25
-0.1
-0.41%		24.30
0.05
0.21%		24.20
-0.1
-0.41%		24.30
0.1
0.41%		 　24.35
0.05
0.21%		24.60
0.25
1.03%		24.60
0
0%		24.80
0.2
0.81%		24.60
-0.2
-0.81%		 　24.50
-0.1
-0.41%		25.30
0.8
3.27%		24.64

說明:最高漲幅:9.9%最低跌幅:-4.51% 最高價:26.60最低價:19.05平均價:22.48,灰色底表示週末,漲131天(40.25)元,跌137天(-36.95)元,平盤35天
10%=1,5%=3,4%=5,3%=14,2%=20,1%=54,0%=69,-0%=2,-1%=3,-2%=5,-3%=26,-4%=29,-5%=72,

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
2019-01-02 4142 446013 244 8967423 20.35 20.35 20.00 20.00 0.30 0% 20.00 77 20.10 15 0.00
2019-01-03 4142 374492 218 7537888 20.00 20.35 20.00 20.10 0.10 0.5% 20.05 2 20.10 35 0.00
2019-01-04 4142 601014 368 11962794 20.00 20.05 19.70 19.85 0.25 -1.24% 19.85 1 19.90 1 0.00
2019-01-07 4142 495100 287 9939988 20.10 20.20 20.00 20.05 0.20 1.01% 20.00 52 20.05 44 0.00
2019-01-08 4142 1221705 732 25121051 20.10 20.85 20.05 20.60 0.55 2.74% 20.60 6 20.65 6 0.00
2019-01-09 4142 865075 488 17738559 20.75 20.80 20.35 20.40 0.20 -0.97% 20.40 15 20.45 4 0.00
2019-01-10 4142 417002 259 8464140 20.55 20.60 20.15 20.25 0.15 -0.74% 20.20 17 20.35 14 0.00
2019-01-11 4142 637000 390 12853050 20.20 20.45 20.05 20.10 0.15 -0.74% 20.10 6 20.15 6 0.00
2019-01-14 4142 507120 272 10161228 20.25 20.25 19.95 20.00 0.10 -0.5% 20.00 1 20.10 12 0.00
2019-01-15 4142 424001 219 8491970 20.00 20.15 19.95 20.00 0.00 0% 20.00 7 20.05 16 0.00
2019-01-16 4142 484104 249 9720100 20.00 20.20 19.95 20.20 0.20 1% 20.15 2 20.20 7 0.00
2019-01-18 4142 341161 215 6824620 19.95 20.05 19.95 20.00 0.05 -0.99% 19.95 87 20.00 2 0.00
2019-01-21 4142 455016 205 9109436 20.10 20.10 19.95 20.05 0.05 0.25% 20.00 21 20.05 22 0.00
2019-01-22 4142 301220 181 6016400 20.05 20.05 19.90 19.95 0.10 -0.5% 19.90 78 19.95 1 0.00
2019-01-23 4142 303204 191 6044780 19.90 20.00 19.90 19.90 0.05 -0.25% 19.90 63 19.95 10 0.00
2019-01-24 4142 1128015 629 22914500 20.00 20.55 20.00 20.25 0.35 1.76% 20.25 35 20.30 10 0.00
2019-01-25 4142 634007 354 12752590 20.20 20.30 20.00 20.10 0.15 -0.74% 20.10 7 20.15 36 0.00
2019-01-28 4142 455015 255 9143550 20.25 20.25 20.00 20.00 0.10 -0.5% 20.00 52 20.05 1 0.00
2019-01-29 4142 577308 273 11540537 20.00 20.10 19.90 19.95 0.05 -0.25% 19.90 125 19.95 75 0.00
2019-01-30 4142 413004 209 8247034 20.00 20.05 19.90 19.95 0.00 0% 19.95 34 20.00 16 0.00
2019-02-11 4142 627600 268 12519722 20.00 20.15 19.90 19.90 0.05 -0.25% 19.90 67 19.95 1 0.00
2019-02-12 4142 566003 236 11285260 19.90 20.00 19.90 19.95 0.05 0.25% 19.90 93 19.95 31 0.00
2019-02-13 4142 654104 293 13047120 20.00 20.10 19.85 19.90 0.05 -0.25% 19.90 27 19.95 4 0.00
2019-02-14 4142 1190635 603 24082638 19.95 20.40 19.95 20.30 0.40 2.01% 20.30 24 20.35 60 0.00
2019-02-18 4142 826111 429 16810431 20.25 20.55 20.20 20.40 0.20 0.49% 20.40 1 20.45 15 0.00
2019-02-19 4142 607065 341 12340370 20.50 20.50 20.15 20.20 0.20 -0.98% 20.20 5 20.25 21 0.00
2019-02-20 4142 803004 389 16199580 20.30 20.30 20.05 20.10 0.10 -0.5% 20.10 3 20.15 10 0.00
2019-02-21 4142 746504 425 14930400 20.10 20.15 19.95 19.95 0.15 -0.75% 19.95 67 20.00 7 0.00
2019-02-22 4142 627197 328 12504615 19.95 20.05 19.90 19.90 0.05 -0.25% 19.90 20 19.95 10 0.00
2019-02-25 4142 539053 290 10733393 19.90 20.00 19.85 19.90 0.00 0% 19.85 113 19.90 12 0.00
2019-02-26 4142 915703 493 18460346 19.95 20.60 19.90 20.25 0.35 1.76% 20.25 9 20.30 63 0.00
2019-02-27 4142 790000 364 16013450 20.45 20.45 20.15 20.15 0.10 -0.49% 20.15 26 20.20 6 0.00
2019-03-04 4142 498100 226 10005607 20.25 20.25 19.95 20.05 0.10 -0.5% 20.05 24 20.10 2 0.00
2019-03-05 4142 418000 163 8363700 20.00 20.10 19.95 20.00 0.05 -0.25% 20.00 78 20.05 2 0.00
2019-03-06 4142 369031 211 7399601 20.00 20.20 20.00 20.00 0.00 0% 20.00 108 20.05 6 0.00
2019-03-07 4142 668100 332 13359068 20.00 20.15 19.90 19.95 0.05 -0.25% 19.95 8 20.00 6 0.00
2019-03-08 4142 386064 200 7699530 19.95 20.10 19.90 19.95 0.00 0% 19.95 24 20.00 46 0.00
2019-03-11 4142 551088 379 11128401 20.10 20.30 20.00 20.20 0.25 1.25% 20.20 8 20.25 71 0.00
2019-03-12 4142 641027 331 12981367 20.35 20.40 20.15 20.15 0.05 -0.25% 20.15 25 20.20 1 0.00
2019-03-13 4142 553264 326 11196200 20.30 20.30 20.15 20.20 0.05 0.25% 20.20 29 20.25 9 0.00
2019-03-14 4142 1046027 499 21004167 20.25 20.30 19.95 19.95 0.25 -1.24% 19.95 98 20.00 6 0.00
2019-03-15 4142 663026 309 13267770 20.00 20.15 19.95 19.95 0.00 0% 19.95 71 20.00 3 0.00
2019-03-18 4142 657500 375 13117350 20.00 20.10 19.90 19.95 0.00 0% 19.90 89 20.00 55 0.00
2019-03-19 4142 492022 273 9818712 20.00 20.10 19.90 19.90 0.05 -0.25% 19.90 52 19.95 23 0.00
2019-03-20 4142 542030 316 10794830 20.00 20.00 19.85 19.90 0.00 0% 19.85 164 19.90 23 0.00
2019-03-21 4142 544100 291 10864458 19.90 20.05 19.90 19.95 0.05 0.25% 19.95 14 20.00 4 0.00
2019-03-22 4142 646008 247 12909918 20.10 20.10 19.90 19.90 0.05 -0.25% 19.90 165 19.95 1 0.00
2019-03-25 4142 626116 254 12496700 19.90 20.05 19.85 20.00 0.10 0.5% 20.00 21 20.05 65 0.00
2019-03-26 4142 467011 205 9327320 20.05 20.10 19.90 19.90 0.10 -0.5% 19.90 118 19.95 22 0.00
2019-03-27 4142 3220520 1555 65984642 19.90 20.95 19.90 20.95 1.05 5.28% 20.90 2 21.00 127 0.00
2019-03-28 4142 2098406 1053 43290588 20.90 20.95 20.30 20.45 0.50 -2.39% 20.45 14 20.50 15 0.00
2019-03-29 4142 1793626 925 37309122 20.45 21.25 20.30 21.10 0.65 3.18% 21.10 4 21.15 31 0.00
2019-04-01 4142 2154680 1127 44893563 20.90 21.15 20.50 20.70 0.40 -1.9% 20.65 34 20.70 35 0.00
2019-04-02 4142 1105100 578 22835563 20.90 20.90 20.45 20.50 0.20 -0.97% 20.45 51 20.50 49 0.00
2019-04-03 4142 1029289 540 20965893 20.50 20.60 20.25 20.40 0.10 -0.49% 20.35 13 20.40 8 0.00
2019-04-08 4142 977072 545 19784891 20.40 20.50 20.10 20.20 0.20 -0.98% 20.15 27 20.20 27 0.00
2019-04-09 4142 5547193 1755 121652783 21.00 22.20 21.00 22.20 2.00 9.9% 22.20 5287 0.00 0 0.00
2019-04-10 4142 6811421 2867 150333230 21.90 22.50 21.35 21.95 0.25 -1.13% 21.95 19 22.00 29 0.00
2019-04-11 4142 6659395 2538 149252150 22.55 22.80 21.95 22.50 0.55 2.51% 22.45 5 22.50 81 0.00
2019-04-12 4142 4394119 1992 95986680 22.00 22.55 21.20 21.65 0.85 -3.78% 21.60 93 21.65 5 0.00
2019-04-15 4142 1619249 875 35122778 22.00 22.00 21.55 21.75 0.10 0.46% 21.75 5 21.80 253 0.00
2019-04-17 4142 2077152 1081 45093465 21.50 21.95 21.50 21.95 0.50 0.92% 21.90 8 21.95 33 0.00
2019-04-18 4142 2612044 1132 55540425 21.40 21.55 20.70 21.00 0.00 -4.33% 21.00 27 21.05 3 0.00
2019-04-19 4142 1066503 514 22383561 20.95 21.15 20.85 21.00 0.00 0% 21.00 2 21.10 37 0.00
2019-04-22 4142 920000 458 19143799 21.10 21.10 20.70 20.70 0.30 -1.43% 20.70 33 20.75 5 0.00
2019-04-23 4142 946476 501 19368905 20.70 20.70 20.35 20.40 0.30 -1.45% 20.40 54 20.50 38 0.00
2019-04-24 4142 600132 284 12321312 20.65 20.65 20.40 20.55 0.15 0.74% 20.55 2 20.60 58 0.00
2019-04-25 4142 602151 287 12345805 20.50 20.65 20.35 20.50 0.05 -0.24% 20.50 6 20.55 10 0.00
2019-04-26 4142 503004 262 10246230 20.35 20.50 20.30 20.35 0.15 -0.73% 20.30 60 20.35 2 0.00
2019-04-29 4142 1732001 731 34705170 20.30 20.30 19.90 19.90 0.45 -2.21% 19.90 170 20.00 2 0.00
2019-04-30 4142 1106267 534 22183340 19.95 20.35 19.95 20.00 0.10 0.5% 20.00 19 20.05 2 0.00
2019-05-02 4142 3444369 1408 67325430 20.00 20.00 19.25 19.40 0.60 -3% 19.40 28 19.45 39 0.00
2019-05-03 4142 1607527 629 31128973 19.60 19.60 19.30 19.30 0.10 -0.52% 19.30 43 19.40 51 0.00
2019-05-06 4142 1191148 486 22730935 19.25 19.30 19.00 19.05 0.25 -1.3% 19.05 57 19.10 2 0.00
2019-05-07 4142 1120467 455 21483660 19.05 19.25 19.05 19.15 0.10 0.52% 19.15 33 19.20 85 0.00
2019-05-08 4142 1378440 664 26903412 19.15 19.70 19.10 19.65 0.50 2.61% 19.60 90 19.65 37 0.00
2019-05-09 4142 703421 337 13635459 19.60 19.60 19.25 19.35 0.30 -1.53% 19.35 14 19.40 19 0.00
2019-05-10 4142 501049 260 9713054 19.30 19.50 19.30 19.40 0.05 0.26% 19.35 34 19.40 15 0.00
2019-05-13 4142 724200 314 14031330 19.30 19.50 19.25 19.25 0.15 -0.77% 19.25 34 19.30 14 0.00
2019-05-14 4142 665688 318 12746026 19.10 19.25 19.05 19.20 0.05 -0.26% 19.15 13 19.20 4 0.00
2019-05-15 4142 545584 256 10543898 19.25 19.40 19.20 19.30 0.10 0.52% 19.30 4 19.35 1 0.00
2019-05-16 4142 715473 334 13917821 19.25 19.65 19.20 19.50 0.20 1.04% 19.45 18 19.50 12 0.00
2019-05-17 4142 4501789 2041 91840743 20.00 20.90 20.00 20.40 0.90 4.62% 20.35 13 20.40 6 0.00
2019-05-20 4142 1722471 737 35020312 20.50 20.60 20.00 20.20 0.20 -0.98% 20.20 225 20.25 13 0.00
2019-05-22 4142 1441985 502 29460540 20.25 20.55 20.25 20.45 0.20 1.24% 20.40 37 20.45 8 0.00
2019-05-23 4142 7051807 4595 136842798 19.15 19.70 19.15 19.55 0.90 -4.4% 19.50 63 19.55 6 0.00
2019-05-24 4142 2409080 1343 46630334 19.40 19.50 19.20 19.25 0.30 -1.53% 19.25 95 19.30 25 0.00
2019-05-27 4142 1296113 788 24950051 19.20 19.40 19.15 19.25 0.00 0% 19.25 34 19.30 74 0.00
2019-05-28 4142 1293130 558 24853798 19.25 19.30 19.15 19.20 0.05 -0.26% 19.20 79 19.25 30 0.00
2019-05-29 4142 1494816 712 28765679 19.20 19.35 19.15 19.35 0.15 0.78% 19.30 34 19.35 7 0.00
2019-05-30 4142 1298147 785 25313414 19.30 19.60 19.25 19.50 0.15 0.78% 19.50 25 19.55 121 0.00
2019-05-31 4142 761451 390 14827508 19.50 19.55 19.35 19.50 0.00 0% 19.45 37 19.50 80 0.00
2019-06-03 4142 1660914 759 32692300 19.50 19.90 19.30 19.70 0.20 1.03% 19.65 20 19.70 16 0.00
2019-06-04 4142 1362863 510 26650862 19.70 19.80 19.40 19.55 0.15 -0.76% 19.50 58 19.55 35 0.00
2019-06-05 4142 1049784 387 20504471 19.60 19.70 19.45 19.50 0.05 -0.26% 19.50 108 19.55 85 0.00
2019-06-06 4142 1140810 514 22270670 19.45 19.65 19.45 19.60 0.10 0.51% 19.60 22 19.65 38 0.00
2019-06-10 4142 1482443 632 29251488 19.65 19.85 19.65 19.75 0.15 0.77% 19.70 32 19.75 23 0.00
2019-06-11 4142 863886 397 17011355 19.75 19.80 19.60 19.75 0.00 0% 19.75 8 19.80 182 0.00
2019-06-12 4142 767214 325 15100502 19.70 19.75 19.55 19.75 0.00 0% 19.70 60 19.75 56 0.00
2019-06-13 4142 742423 314 14585780 19.60 19.80 19.50 19.65 0.10 -0.51% 19.60 3 19.65 42 0.00
2019-06-14 4142 723041 312 14157802 19.60 19.70 19.50 19.55 0.10 -0.51% 19.50 122 19.55 7 0.00
2019-06-17 4142 1020587 446 20008827 19.50 19.65 19.50 19.65 0.10 0.51% 19.60 122 19.65 38 0.00
2019-06-18 4142 3073442 1517 61533151 19.90 20.15 19.85 20.05 0.40 2.04% 20.00 427 20.05 74 0.00
2019-06-19 4142 1399559 749 28039552 20.10 20.15 19.90 20.10 0.05 0.25% 20.10 83 20.15 221 0.00
2019-06-20 4142 1354353 617 27267968 20.20 20.25 20.00 20.10 0.00 0% 20.05 40 20.10 34 0.00
2019-06-21 4142 2131737 948 43224031 20.15 20.45 20.10 20.30 0.20 1% 20.30 16 20.35 8 0.00
2019-06-24 4142 920693 454 18754180 20.40 20.45 20.25 20.40 0.10 0.49% 20.35 24 20.40 58 0.00
2019-06-25 4142 1975634 790 40520215 20.45 20.80 20.30 20.30 0.10 -0.49% 20.30 5 20.35 15 0.00
2019-06-26 4142 1001852 425 20316695 20.40 20.45 20.15 20.30 0.00 0% 20.30 5 20.35 43 0.00
2019-06-27 4142 3716427 1313 77452054 20.40 21.30 20.35 20.85 0.55 2.71% 20.85 5 20.90 92 0.00
2019-06-28 4142 5126772 1886 109229943 20.85 21.75 20.75 21.55 0.70 3.36% 21.50 75 21.55 84 0.00
2019-07-01 4142 5155211 1800 113109392 21.80 22.25 21.40 22.10 0.55 2.55% 22.10 304 22.15 58 0.00
2019-07-02 4142 4375305 1641 97903320 22.05 22.75 22.05 22.25 0.15 0.68% 22.25 30 22.30 62 0.00
2019-07-03 4142 7510113 2692 171733118 22.25 23.45 22.25 23.05 0.80 3.6% 23.05 18 23.10 34 0.00
2019-07-04 4142 5918219 2161 136327487 23.50 23.80 22.55 23.10 0.05 0.22% 23.05 52 23.10 60 0.00
2019-07-05 4142 3849907 1390 88907211 22.95 23.40 22.70 23.10 0.00 0% 23.10 3 23.15 58 0.00
2019-07-08 4142 4497921 1703 105871510 23.35 23.95 22.95 23.70 0.60 2.6% 23.65 25 23.70 12 0.00
2019-07-09 4142 9451242 2648 230289260 23.70 24.80 23.50 24.60 0.90 3.8% 24.55 15 24.60 38 0.00
2019-07-10 4142 5395845 2204 129901861 24.40 24.80 23.65 24.10 0.50 -2.03% 24.05 48 24.10 50 0.00
2019-07-11 4142 4819186 1642 114061579 24.10 24.10 23.55 23.60 0.50 -2.07% 23.60 124 23.65 61 0.00
2019-07-12 4142 1959331 885 46382437 23.60 23.95 23.35 23.70 0.10 0.42% 23.65 33 23.70 1 0.00
2019-07-15 4142 2012654 766 47844609 23.85 24.10 23.55 23.70 0.00 0% 23.65 13 23.70 31 0.00
2019-07-16 4142 2976156 1123 70887971 23.80 24.10 23.40 24.00 0.30 1.27% 23.95 3 24.00 2 0.00
2019-07-17 4142 2559790 1065 61770118 23.90 24.45 23.80 24.00 0.00 0% 24.00 22 24.05 69 0.00
2019-07-18 4142 2582715 1132 62762896 24.00 24.45 24.00 24.25 0.25 1.04% 24.20 89 24.25 2 0.00
2019-07-19 4142 1824867 794 44223189 24.40 24.40 24.10 24.15 0.10 -0.41% 24.15 82 24.20 25 0.00
2019-07-22 4142 2780763 1162 66293962 24.40 24.45 23.55 23.55 0.60 -2.48% 23.55 40 23.60 11 0.00
2019-07-23 4142 2648221 959 62416727 23.55 23.85 23.40 23.75 0.20 0.85% 23.75 14 23.80 29 0.00
2019-07-24 4142 1299099 584 30658114 23.75 23.80 23.45 23.45 0.30 -1.26% 23.45 105 23.55 8 0.00
2019-07-25 4142 2939836 1040 68041428 23.45 23.55 23.00 23.10 0.35 -1.49% 23.05 68 23.15 3 0.00
2019-07-26 4142 1703514 703 40052374 23.15 23.75 23.15 23.35 0.25 1.08% 23.35 98 23.40 36 0.00
2019-07-29 4142 1186689 405 27660895 23.45 23.65 23.15 23.20 0.15 -0.64% 23.20 201 23.25 1 0.00
2019-07-30 4142 2667081 963 61104413 23.25 23.40 22.60 23.05 0.15 -0.65% 23.05 46 23.10 14 0.00
2019-07-31 4142 3438827 1302 81822348 23.00 24.20 23.00 24.10 1.05 4.56% 24.05 8 24.10 49 0.00
2019-08-01 4142 1998545 688 47501082 24.10 24.10 23.55 23.65 0.45 -1.87% 23.65 6 23.70 6 0.00
2019-08-02 4142 1739260 558 40361526 23.20 23.40 23.10 23.25 0.40 -1.69% 23.20 8 23.25 28 0.00
2019-08-05 4142 2149933 745 49217090 23.25 23.30 22.70 22.70 0.55 -2.37% 22.65 46 22.70 30 0.00
2019-08-06 4142 1557278 632 35336851 22.30 23.10 22.15 22.80 0.10 0.44% 22.80 21 23.00 17 0.00
2019-08-07 4142 901788 352 20740300 23.00 23.15 22.85 22.95 0.15 0.66% 22.90 5 22.95 21 0.00
2019-08-08 4142 1193185 472 27742369 23.00 23.55 23.00 23.25 0.30 1.31% 23.20 1 23.25 31 0.00
2019-08-12 4142 2023314 721 46045591 22.75 23.10 22.60 22.70 0.55 -2.37% 22.70 44 22.75 4 0.00
2019-08-13 4142 705309 524 15998545 22.55 22.80 22.50 22.65 0.05 -0.22% 22.60 56 22.65 2 0.00
2019-08-14 4142 753187 293 17113712 22.80 22.90 22.55 22.80 0.15 0.66% 22.80 20 22.85 28 0.00
2019-08-15 4142 991921 410 22230676 22.45 22.55 22.20 22.45 0.35 -1.54% 22.40 60 22.45 4 0.00
2019-08-16 4142 1094809 430 24901972 22.50 22.95 22.40 22.95 0.50 2.23% 22.90 38 22.95 11 0.00
2019-08-19 4142 706665 294 16112138 22.85 22.90 22.70 22.75 0.20 -0.87% 22.75 68 22.85 26 0.00
2019-08-20 4142 1915249 896 44660862 22.75 23.55 22.75 23.30 0.55 2.42% 23.30 5 23.35 21 0.00
2019-08-21 4142 782568 393 18259896 23.10 23.50 23.10 23.50 0.20 0.86% 23.45 1 23.50 90 0.00
2019-08-22 4142 1426859 705 33726910 23.85 23.95 23.30 23.40 0.10 -0.43% 23.40 11 23.45 2 0.00
2019-08-23 4142 1019414 412 23846274 23.40 23.65 23.10 23.60 0.20 0.85% 23.50 1 23.60 9 0.00
2019-08-26 4142 851679 378 19941169 23.20 23.55 23.20 23.45 0.15 -0.64% 23.45 33 23.50 1 0.00
2019-08-27 4142 2719077 968 64972998 23.50 24.20 23.45 24.20 0.75 3.2% 24.15 13 24.20 26 0.00
2019-08-28 4142 6969235 2663 173030975 24.40 25.15 24.25 25.10 0.90 3.72% 25.05 1 25.10 210 0.00
2019-08-29 4142 3621207 1607 91129859 25.20 25.65 24.80 25.10 0.00 0% 25.00 27 25.10 26 0.00
2019-08-30 4142 2872571 942 71687731 24.90 25.35 24.70 25.10 0.00 0% 25.05 5 25.10 10 0.00
2019-09-02 4142 8637610 3070 225397097 25.20 26.70 25.20 25.70 0.60 2.39% 25.70 32 25.75 9 0.00
2019-09-03 4142 2559258 1108 65914820 25.70 26.20 25.35 25.80 0.10 0.39% 25.80 27 25.90 17 0.00
2019-09-04 4142 1606495 740 41770038 26.10 26.25 25.80 25.95 0.15 0.58% 25.90 39 25.95 21 0.00
2019-09-05 4142 2062997 955 53572672 26.00 26.25 25.70 26.10 0.15 0.58% 26.10 2 26.15 45 0.00
2019-09-06 4142 3253775 1400 85690984 26.15 26.60 26.05 26.60 0.50 1.92% 26.55 7 26.60 168 0.00
2019-09-09 4142 5681319 2292 148143740 26.65 27.00 25.25 25.40 1.20 -4.51% 25.40 14 25.50 22 0.00
2019-09-10 4142 3029693 1411 76499438 25.70 25.75 24.90 25.10 0.30 -1.18% 25.05 75 25.10 2 0.00
2019-09-11 4142 1235379 552 31022760 25.25 25.35 24.90 25.10 0.00 0% 25.10 25 25.15 11 0.00
2019-09-12 4142 895930 448 22658223 25.30 25.45 25.10 25.45 0.35 1.39% 25.40 1 25.45 3 0.00
2019-09-16 4142 1233005 597 31484425 25.50 25.75 25.40 25.50 0.05 0.2% 25.45 11 25.50 19 0.00
2019-09-17 4142 996101 422 25314249 25.50 25.65 25.25 25.25 0.25 -0.98% 25.25 31 25.30 1 0.00
2019-09-18 4142 755081 388 19103828 25.30 25.50 25.10 25.15 0.10 -0.4% 25.15 24 25.25 1 0.00
2019-09-19 4142 1862114 648 46479600 25.20 25.30 24.85 24.90 0.25 -0.99% 24.90 46 24.95 2 0.00
2019-09-20 4142 729482 378 18320867 24.95 25.25 24.95 25.20 0.30 1.2% 25.15 17 25.20 33 0.00
2019-09-23 4142 2257526 1055 58284761 25.20 26.20 25.20 25.75 0.55 2.18% 25.75 11 25.80 164 0.00
2019-09-24 4142 1661243 702 42722144 26.10 26.10 25.50 25.50 0.25 -0.97% 25.50 8 25.60 27 0.00
2019-09-25 4142 784217 348 19954049 25.40 25.60 25.35 25.50 0.00 0% 25.45 29 25.50 17 0.00
2019-09-26 4142 1057421 483 26855592 25.70 25.70 25.20 25.20 0.30 -1.18% 25.20 13 25.25 2 0.00
2019-09-27 4142 1288215 477 32586324 25.20 25.55 25.15 25.40 0.20 0.79% 25.30 1 25.45 11 0.00
2019-10-01 4142 1155459 563 29693420 25.50 25.95 25.45 25.80 0.40 1.57% 25.75 5 25.80 32 0.00
2019-10-02 4142 755378 342 19409212 25.80 25.85 25.60 25.70 0.10 -0.39% 25.65 1 25.70 73 0.00
2019-10-03 4142 772351 342 19821654 25.55 25.80 25.45 25.80 0.10 0.39% 25.75 14 25.80 113 0.00
2019-10-04 4142 1217204 555 31516210 25.95 26.10 25.65 26.10 0.30 1.16% 26.05 14 26.10 27 0.00
2019-10-07 4142 1716855 696 44781333 26.10 26.30 25.85 25.85 0.25 -0.96% 25.85 70 25.90 3 0.00
2019-10-08 4142 2648685 1078 67703230 26.00 26.05 25.25 25.30 0.55 -2.13% 25.25 112 25.30 3 0.00
2019-10-09 4142 1858409 663 46997986 25.60 25.60 25.15 25.40 0.10 0.4% 25.40 36 25.45 5 0.00
2019-10-14 4142 1425503 622 36345525 25.70 25.80 25.30 25.50 0.10 0.39% 25.45 20 25.50 2 0.00
2019-10-15 4142 889138 381 22631967 25.60 25.60 25.30 25.50 0.00 0% 25.45 20 25.50 17 0.00
2019-10-16 4142 3812232 1117 98151910 25.50 26.10 25.50 25.70 0.20 0.78% 25.70 502 25.75 187 0.00
2019-10-17 4142 1612809 606 41297805 25.80 25.80 25.45 25.70 0.00 0% 25.65 1 25.70 113 0.00
2019-10-18 4142 1201327 446 30849900 25.70 25.80 25.60 25.75 0.05 0.19% 25.70 36 25.75 5 0.00
2019-10-21 4142 1275096 722 32962775 25.90 25.95 25.70 25.80 0.05 0.19% 25.80 99 25.85 7 0.00
2019-10-22 4142 1355522 670 34691412 25.95 25.95 25.45 25.50 0.30 -1.16% 25.50 9 25.55 10 0.00
2019-10-23 4142 1810295 754 45763580 25.60 25.60 25.00 25.20 0.30 -1.18% 25.20 2 25.25 21 0.00
2019-10-24 4142 1599432 676 40187942 25.20 25.35 25.00 25.05 0.15 -0.6% 25.05 37 25.10 12 0.00
2019-10-25 4142 1947845 759 48503475 25.05 25.20 24.55 25.10 0.05 0.2% 25.10 28 25.15 3 0.00
2019-10-28 4142 1299422 481 32515941 25.15 25.40 24.85 25.10 0.00 0% 25.05 12 25.10 47 0.00
2019-10-29 4142 1681793 725 41733888 25.10 25.10 24.65 24.65 0.45 -1.79% 24.60 136 24.65 9 0.00
2019-10-30 4142 2846607 1132 71521177 24.45 25.55 24.45 25.55 0.90 3.65% 25.50 14 25.55 47 0.00
2019-10-31 4142 4068523 1737 103982100 25.80 25.85 25.05 25.10 0.45 -1.76% 25.10 23 25.15 5 0.00
2019-11-01 4142 2983392 1137 75528783 25.30 25.70 24.85 25.65 0.55 2.19% 25.65 15 25.70 58 0.00
2019-11-04 4142 6763176 2888 176447644 26.05 26.50 25.65 26.15 0.50 1.95% 26.10 146 26.15 33 0.00
2019-11-05 4142 2492227 1089 64557902 26.15 26.15 25.65 25.80 0.35 -1.34% 25.80 48 25.85 18 0.00
2019-11-06 4142 1527893 662 39049043 25.80 25.85 25.45 25.50 0.30 -1.16% 25.50 115 25.55 27 0.00
2019-11-07 4142 1294101 580 33116174 25.50 25.85 25.40 25.45 0.05 -0.2% 25.45 67 25.50 18 0.00
2019-11-08 4142 1741954 758 43914839 25.50 25.55 25.05 25.10 0.35 -1.38% 25.10 54 25.15 22 0.00
2019-11-11 4142 1939842 875 47929839 25.10 25.10 24.60 24.65 0.45 -1.79% 24.65 11 24.70 57 0.00
2019-11-12 4142 2928625 1211 71121121 24.65 24.80 24.00 24.20 0.45 -1.83% 24.20 58 24.25 29 0.00
2019-11-13 4142 1997675 793 49035586 24.35 24.80 24.35 24.50 0.30 1.24% 24.50 28 24.55 12 0.00
2019-11-14 4142 1749305 681 43166997 24.75 24.90 24.55 24.65 0.15 0.61% 24.60 25 24.65 4 0.00
2019-11-15 4142 1419492 518 35201372 24.85 25.00 24.65 24.90 0.25 1.01% 24.85 12 24.90 3 0.00
2019-11-18 4142 1766426 766 44075628 25.00 25.15 24.75 24.75 0.15 -0.6% 24.75 29 24.80 10 0.00
2019-11-19 4142 1261358 454 31135624 24.70 24.85 24.60 24.65 0.10 -0.4% 24.65 21 24.70 51 0.00
2019-11-20 4142 2046464 1056 50417412 24.60 24.90 24.40 24.65 0.00 0% 24.65 6 24.70 12 0.00
2019-11-21 4142 1318814 721 32434883 24.60 24.80 24.40 24.80 0.15 0.61% 24.75 2 24.80 21 0.00
2019-11-22 4142 5223866 2366 132739170 25.00 25.75 24.85 25.30 0.50 2.02% 25.30 45 25.35 6 0.00
2019-11-25 4142 3439371 1518 88221413 25.50 26.00 25.40 25.65 0.35 1.38% 25.60 4 25.65 20 0.00
2019-11-26 4142 1999086 862 50709574 25.80 25.80 25.20 25.20 0.45 -1.75% 25.20 117 25.30 2 0.00
2019-11-27 4142 1197000 562 30273199 25.45 25.50 25.15 25.25 0.05 0.2% 25.25 16 25.30 22 0.00
2019-11-28 4142 19447000 7725 512979193 25.30 26.95 25.30 26.20 0.95 3.76% 26.20 29 26.25 41 0.00
2019-11-29 4142 7487440 3114 196565882 26.35 26.70 25.85 26.20 0.00 0% 26.15 55 26.20 46 0.00
2019-12-02 4142 8994420 3198 229660831 26.30 26.55 24.80 25.40 0.80 -3.05% 25.40 216 25.45 9 0.00
2019-12-03 4142 2623200 1268 66574929 25.35 25.75 25.10 25.25 0.15 -0.59% 25.25 111 25.30 20 0.00
2019-12-04 4142 2170889 949 54920738 25.25 25.50 25.20 25.25 0.00 0% 25.25 72 25.30 77 0.00
2019-12-05 4142 2956831 1366 74136931 25.25 25.40 24.95 24.95 0.30 -1.19% 24.95 87 25.05 9 0.00
2019-12-06 4142 1949000 999 48453197 24.95 25.10 24.80 24.80 0.15 -0.6% 24.80 190 24.90 13 0.00
2019-12-09 4142 2490156 1167 61744300 24.90 25.10 24.60 24.60 0.20 -0.81% 24.60 97 24.65 11 0.00
2019-12-10 4142 2035868 989 50540479 24.60 25.10 24.60 24.75 0.15 0.61% 24.75 15 24.80 67 0.00
2019-12-11 4142 3008184 1409 75278577 24.80 25.30 24.70 24.90 0.15 0.61% 24.85 86 24.90 1 0.00
2019-12-12 4142 2181714 1159 53928719 24.90 25.00 24.55 24.60 0.30 -1.2% 24.60 13 24.65 13 0.00
2019-12-13 4142 2224434 1127 54371332 24.75 24.75 24.30 24.30 0.30 -1.22% 24.30 280 24.35 30 0.00
2019-12-16 4142 1928101 776 47160508 24.30 24.65 24.25 24.35 0.05 0.21% 24.35 18 24.40 6 0.00
2019-12-17 4142 1352221 705 32960205 24.35 24.50 24.25 24.25 0.10 -0.41% 24.25 79 24.30 13 0.00
2019-12-18 4142 952426 517 23172601 24.25 24.50 24.25 24.30 0.05 0.21% 24.30 4 24.35 11 0.00
2019-12-19 4142 879651 439 21344368 24.15 24.45 24.15 24.20 0.10 -0.41% 24.20 105 24.25 1 0.00
2019-12-20 4142 1141506 483 27809618 24.15 24.55 24.15 24.30 0.10 0.41% 24.30 11 24.35 4 0.00
2019-12-23 4142 692361 277 16857739 24.30 24.40 24.30 24.35 0.05 0.21% 24.35 7 24.40 32 0.00
2019-12-24 4142 2127708 858 52660086 24.50 24.90 24.50 24.60 0.25 1.03% 24.60 77 24.65 4 0.00
2019-12-25 4142 1088526 439 26861689 24.60 24.80 24.60 24.60 0.00 0% 24.60 68 24.70 1 0.00
2019-12-26 4142 1589426 780 39630184 25.00 25.15 24.80 24.80 0.20 0.81% 24.75 96 24.80 2 0.00
2019-12-27 4142 1095024 522 27068836 24.80 24.90 24.60 24.60 0.20 -0.81% 24.60 92 24.65 1 0.00
2019-12-30 4142 709101 297 17432733 24.70 24.75 24.50 24.50 0.10 -0.41% 24.50 119 24.55 25 0.00
2019-12-31 4142 14479956 5775 367877180 24.75 25.90 24.40 25.30 0.80 3.27% 25.25 71 25.30 18 0.00