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　24.95
0
0%		24.50
-0.45
-1.8%		 　24.70
0.2
0.82%		24.60
-0.1
-0.4%		24.15
-0.45
-1.83%		24.35
0.2
0.83%		24.60
0.25
1.03%		 　24.65
0.05
0.2%		24.45
-0.2
-0.81%		24.60
0.15
0.61%		24.40
-0.2
-0.81%		24.40
0
0%		 　25.15
0.75
3.07%		 　　　　　　　　27.65
2.5
9.94%		25.45
-2.2
-7.96%		24.99
2 月 　26.10
0.65
2.55%		25.30
-0.8
-3.07%		25.70
0.4
1.58%		26.40
0.7
2.72%		27.50
1.1
4.17%		 　28.25
0.75
2.73%		27.65
-0.6
-2.12%		27.00
-0.65
-2.35%		27.00
0
0%		26.70
-0.3
-1.11%		 　27.20
0.5
1.87%		27.00
-0.2
-0.74%		26.80
-0.2
-0.74%		26.85
0.05
0.19%		28.00
1.15
4.28%		 　28.65
0.65
2.32%		27.50
-1.15
-4.01%		27.55
0.05
0.18%		27.15
-0.4
-1.45%		 27.55
3 月　29.85
2.7
9.94%		32.00
2.15
7.2%		31.90
-0.1
-0.31%		31.95
0.05
0.16%		34.20
2.25
7.04%		 　32.20
-2
-5.85%		30.40
-1.8
-5.59%		32.60
2.2
7.24%		31.00
-1.6
-4.91%		28.35
-2.65
-8.55%		 　30.20
1.85
6.53%		28.85
-1.35
-4.47%		28.80
-0.05
-0.17%		25.95
-2.85
-9.9%		26.50
0.55
2.12%		 　24.55
-1.95
-7.36%		25.40
0.85
3.46%		25.45
0.05
0.2%		26.20
0.75
2.95%		25.40
-0.8
-3.05%		 　26.00
0.6
2.36%		26.20
0.2
0.77%		28.73
4 月26.15
-0.05
-0.19%		 　　　27.95
1.8
6.88%		27.70
-0.25
-0.89%		27.75
0.05
0.18%		28.10
0.35
1.26%		28.25
0.15
0.53%		 　28.50
0.25
0.88%		28.60
0.1
0.35%		28.10
-0.5
-1.75%		28.00
-0.1
-0.36%		27.20
-0.8
-2.86%		 　28.65
1.45
5.33%		27.70
-0.95
-3.32%		28.05
0.35
1.26%		28.45
0.4
1.43%		29.75
1.3
4.57%		 　30.60
0.85
2.86%		29.25
-1.35
-4.41%		28.95
-0.3
-1.03%		29.00
0.05
0.17%		 28.5
5 月　　　30.05
1.05
3.62%		33.05
3
9.98%		36.35
3.3
9.98%		 37.75
1.4
3.85%		 　40.75
3
7.95%		41.70
0.95
2.33%		41.70
0
0%		42.05
0.35
0.84%		43.35
1.3
3.09%		 　47.65
4.3
9.92%		52.40
4.75
9.97%		55.00
2.6
4.96%		54.00
-1
-1.82%		58.00
4
7.41%		 　63.80
5.8
10%		67.90
4.1
6.43%		61.20
-6.7
-9.87%		55.10
-6.1
-9.97%		56.00
0.9
1.63%		 48.46
6 月51.90
-4.1
-7.32%		47.45
-4.45
-8.57%		50.00
2.55
5.37%		52.00
2
4%		52.30
0.3
0.58%		 　51.00
-1.3
-2.49%		56.00
5
9.8%		61.60
5.6
10%		56.60
-5
-8.12%		62.20
5.6
9.89%		 　66.70
4.5
7.23%		66.00
-0.7
-1.05%		68.60
2.6
3.94%		69.10
0.5
0.73%		66.70
-2.4
-3.47%		 　71.00
4.3
6.45%		72.50
1.5
2.11%		70.10
-2.4
-3.31%		 　　　76.00
5.9
8.42%		74.10
-1.9
-2.5%		 63.28
7 月75.40
1.3
1.75%		77.20
1.8
2.39%		77.40
0.2
0.26%		 　77.60
0.2
0.26%		74.70
-2.9
-3.74%		76.40
1.7
2.28%		75.50
-0.9
-1.18%		 　　76.10
0.6
0.79%		75.90
-0.2
-0.26%		75.60
-0.3
-0.4%		74.60
-1
-1.32%		67.20
-7.4
-9.92%		 　66.00
-1.2
-1.79%		67.90
1.9
2.88%		69.50
1.6
2.36%		70.30
0.8
1.15%		 　　65.40
-4.9
-6.97%		66.40
1
1.53%		66.50
0.1
0.15%		68.70
2.2
3.31%		67.90
-0.8
-1.16%		71.89
8 月 　74.60
6.7
9.87%		71.60
-3
-4.02%		70.60
-1
-1.4%		71.20
0.6
0.85%		72.50
1.3
1.83%		 　　66.70
-5.8
-8%		67.30
0.6
0.9%		64.00
-3.3
-4.9%		64.80
0.8
1.25%		 　64.20
-0.6
-0.93%		70.60
6.4
9.97%		72.90
2.3
3.26%		71.60
-1.3
-1.78%		73.50
1.9
2.65%		 　72.60
-0.9
-1.22%		70.70
-1.9
-2.62%		71.90
1.2
1.7%		72.00
0.1
0.14%		72.30
0.3
0.42%		 71.80
-0.5
-0.69%		70.35
9 月72.60
0.8
1.11%		72.30
-0.3
-0.41%		71.30
-1
-1.38%		72.00
0.7
0.98%		 　70.90
-1.1
-1.53%		 　71.70
0.8
1.13%		70.60
-1.1
-1.53%		 　71.30
0.7
0.99%		 71.70
0.4
0.56%		72.00
0.3
0.42%		72.70
0.7
0.97%		 　　72.30
-0.4
-0.55%		 72.00
-0.3
-0.41%		68.60
-3.4
-4.72%		 　　67.50
-1.1
-1.6%		68.60
1.1
1.63%		 71.14
10 月　　　　　71.80
3.2
4.66%		 71.60
-0.2
-0.28%		 　　70.60
-1
-1.4%		68.80
-1.8
-2.55%		68.00
-0.8
-1.16%		66.80
-1.2
-1.76%		67.00
0.2
0.3%		 　　69.50
2.5
3.73%		68.50
-1
-1.44%		68.20
-0.3
-0.44%		68.20
0
0%		 　66.70
-1.5
-2.2%		65.70
-1
-1.5%		61.80
-3.9
-5.94%		62.10
0.3
0.49%		58.30
-3.8
-6.12%		 67.29
11 月　61.10
2.8
4.8%		60.90
-0.2
-0.33%		60.90
0
0%		60.60
-0.3
-0.49%		60.30
-0.3
-0.5%		 　60.70
0.4
0.66%		60.90
0.2
0.33%		61.00
0.1
0.16%		61.30
0.3
0.49%		61.40
0.1
0.16%		 　60.60
-0.8
-1.3%		 61.60
1
1.65%		66.50
4.9
7.95%		 　　62.40
-4.1
-6.17%		61.40
-1
-1.6%		62.60
1.2
1.95%		62.30
-0.3
-0.48%		62.60
0.3
0.48%		 　64.20
1.6
2.56%		 61.84
12 月63.30
-0.9
-1.4%		62.80
-0.5
-0.79%		 61.20
-1.6
-2.55%		 　59.30
-1.9
-3.1%		 　　58.70
-0.6
-1.01%		 　　　56.40
-2.3
-3.92%		 56.60
0.2
0.35%		 　56.50
-0.1
-0.18%		60.30
3.8
6.73%		 　56.50
-3.8
-6.3%		 　56.60
0.1
0.18%		57.30
0.7
1.24%		58.00
0.7
1.22%		　58.35

說明:最高漲幅:10%最低跌幅:-9.97% 最高價:77.60最低價:24.15平均價:51.87,灰色底表示週末,漲160天(254.65)元,跌123天(-194.75)元,平盤6天
10%=20,8%=5,7%=11,6%=3,5%=9,4%=10,3%=18,2%=23,1%=34,0%=33,-0%=2,-1%=3,-2%=4,-3%=4,-4%=7,-5%=7,-6%=9,-7%=13,-8%=18,-9%=21,-10%=35,

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
2020-01-02 4142 5224201 2175 131740084 25.65 25.70 24.90 24.95 0.35 0% 24.95 32 25.00 2 0.00
2020-01-03 4142 3575772 1494 88157889 24.90 25.05 24.50 24.50 0.45 -1.8% 24.50 383 24.55 12 0.00
2020-01-06 4142 4598256 2123 114658372 24.95 25.20 24.55 24.70 0.20 0.82% 24.70 46 24.80 1 0.00
2020-01-07 4142 4388827 1708 109107884 24.85 25.10 24.50 24.60 0.10 -0.4% 24.60 60 24.65 3 0.00
2020-01-08 4142 3236412 1173 78362994 24.65 24.65 24.05 24.15 0.45 -1.83% 24.15 20 24.20 31 0.00
2020-01-09 4142 3021740 1157 74022815 24.30 24.70 24.20 24.35 0.20 0.83% 24.35 19 24.40 1 0.00
2020-01-10 4142 2794893 1075 68852735 24.50 24.80 24.45 24.60 0.25 1.03% 24.55 32 24.60 7 0.00
2020-01-13 4142 1969880 908 48880012 25.00 25.00 24.65 24.65 0.05 0.2% 24.65 65 24.70 42 0.00
2020-01-14 4142 2151167 933 52687738 24.85 24.85 24.30 24.45 0.20 -0.81% 24.45 13 24.50 9 0.00
2020-01-15 4142 2441515 968 60430789 24.55 24.90 24.55 24.60 0.15 0.61% 24.60 32 24.65 2 0.00
2020-01-16 4142 1424834 710 34867330 24.70 24.75 24.35 24.40 0.20 -0.81% 24.40 41 24.45 11 0.00
2020-01-17 4142 1495479 746 36668808 24.60 24.70 24.35 24.40 0.00 0% 24.40 128 24.45 5 0.00
2020-01-20 4142 7133799 3062 178579580 24.90 25.20 24.85 25.15 0.75 3.07% 25.15 2 25.20 357 0.00
2020-01-30 4142 62095344 15275 1711327952 27.65 27.65 26.85 27.65 2.50 9.94% 27.65 5494 0.00 0 0.00
2020-01-31 4142 31769682 13298 838381588 27.75 27.75 25.05 25.45 2.20 -7.96% 25.45 35 25.50 140 0.00
2020-02-03 4142 26627516 11775 706298041 26.50 27.05 25.95 26.10 0.65 2.55% 26.10 195 26.15 9 0.00
2020-02-04 4142 15430621 7196 393364035 26.50 26.50 24.95 25.30 0.80 -3.07% 25.30 37 25.35 20 0.00
2020-02-05 4142 11434369 5475 295005107 25.50 26.10 25.10 25.70 0.40 1.58% 25.70 20 25.80 27 0.00
2020-02-06 4142 23952142 11351 639840684 26.70 27.40 26.15 26.40 0.70 2.72% 26.35 52 26.40 7 0.00
2020-02-07 4142 28111706 12059 762472145 26.80 27.50 26.75 27.50 1.10 4.17% 27.50 66 27.55 63 0.00
2020-02-10 4142 41676482 16677 1191196591 29.00 29.20 28.00 28.25 0.75 2.73% 28.25 18 28.30 63 0.00
2020-02-11 4142 14757693 6682 407932579 28.20 28.20 27.30 27.65 0.60 -2.12% 27.65 41 27.70 118 0.00
2020-02-12 4142 13379441 6347 367335994 27.65 28.05 27.00 27.00 0.65 -2.35% 27.00 48 27.05 14 0.00
2020-02-13 4142 13074000 5972 349112800 27.00 27.20 26.40 27.00 0.00 0% 27.00 21 27.05 85 0.00
2020-02-14 4142 11024003 5158 298539765 27.20 27.55 26.65 26.70 0.30 -1.11% 26.65 257 26.70 60 0.00
2020-02-17 4142 19387984 8839 532640346 27.25 27.85 27.15 27.20 0.50 1.87% 27.20 293 27.25 7 0.00
2020-02-18 4142 10025316 4189 274050187 27.45 27.60 27.00 27.00 0.20 -0.74% 27.00 192 27.05 1 0.00
2020-02-19 4142 6132000 2699 164455850 27.05 27.20 26.70 26.80 0.20 -0.74% 26.80 5 26.85 27 0.00
2020-02-20 4142 5105773 2122 136826921 27.00 27.00 26.60 26.85 0.05 0.19% 26.85 75 26.90 41 0.00
2020-02-21 4142 33768000 14803 942205150 27.45 28.35 27.20 28.00 1.15 4.28% 27.95 113 28.00 357 0.00
2020-02-24 4142 35078000 15002 1014732900 29.15 29.40 28.55 28.65 0.65 2.32% 28.65 185 28.70 135 0.00
2020-02-25 4142 26971100 11657 762551398 28.50 29.35 27.50 27.50 1.15 -4.01% 27.50 386 27.55 35 0.00
2020-02-26 4142 8876000 4000 246338800 27.85 28.00 27.50 27.55 0.05 0.18% 27.55 175 27.60 2 0.00
2020-02-27 4142 7797409 3795 213937637 27.80 27.95 27.00 27.15 0.40 -1.45% 27.15 79 27.20 65 0.00
2020-03-02 4142 39590202 16333 1141950158 27.50 29.85 27.25 29.85 2.70 9.94% 29.85 5423 0.00 0 0.00
2020-03-03 4142 71248000 28965 2147483647 31.50 32.60 30.50 32.00 2.15 7.2% 31.95 31 32.00 920 0.00
2020-03-04 4142 42616398 17825 1372258721 31.95 33.00 31.55 31.90 0.10 -0.31% 31.90 190 31.95 4 0.00
2020-03-05 4142 20392616 8621 652523678 32.55 32.75 31.65 31.95 0.05 0.16% 31.90 112 31.95 35 0.00
2020-03-06 4142 57897000 23843 1932480850 32.40 34.85 32.20 34.20 2.25 7.04% 34.20 52 34.25 25 0.00
2020-03-09 4142 87306674 36202 2147483647 35.50 36.80 31.40 32.20 2.00 -5.85% 32.20 225 32.25 26 0.00
2020-03-10 4142 44282901 19077 1350650838 31.00 32.00 29.25 30.40 1.80 -5.59% 30.40 181 30.45 1 0.00
2020-03-11 4142 34839607 16342 1115970528 31.90 32.60 31.35 32.60 2.20 7.24% 32.55 130 32.60 46 0.00
2020-03-12 4142 38685051 17212 1211595776 32.60 32.60 30.00 31.00 1.60 -4.91% 30.95 17 31.00 44 0.00
2020-03-13 4142 29076000 11892 823493400 28.10 29.30 27.90 28.35 2.65 -8.55% 28.35 1 28.40 113 0.00
2020-03-16 4142 33599178 14950 1013233820 28.85 30.95 28.85 30.20 1.85 6.53% 30.20 79 30.25 47 0.00
2020-03-17 4142 28503100 12858 847399850 30.50 31.00 28.70 28.85 1.35 -4.47% 28.85 31 28.90 87 0.00
2020-03-18 4142 23860954 10736 702499197 29.85 30.30 28.60 28.80 0.05 -0.17% 28.80 172 28.85 102 0.00
2020-03-19 4142 31902820 14504 865892185 29.50 29.50 25.95 25.95 2.85 -9.9% 25.95 1331 26.00 101 0.00
2020-03-20 4142 17449756 7730 470027463 27.00 27.45 26.45 26.50 0.55 2.12% 26.50 237 26.55 51 0.00
2020-03-23 4142 12944171 5619 322255020 25.45 25.45 24.50 24.55 1.95 -7.36% 24.55 9 24.60 69 0.00
2020-03-24 4142 12000836 4977 304674912 25.80 25.85 25.00 25.40 0.85 3.46% 25.35 51 25.40 31 0.00
2020-03-25 4142 12219603 5386 315097496 26.10 26.40 25.45 25.45 0.05 0.2% 25.45 34 25.50 25 0.00
2020-03-26 4142 13078846 5823 341787462 25.50 26.50 25.25 26.20 0.75 2.95% 26.20 240 26.25 31 0.00
2020-03-27 4142 12777706 5551 331972142 26.60 26.70 25.15 25.40 0.80 -3.05% 25.40 123 25.45 20 0.00
2020-03-30 4142 13561181 6523 355952391 25.85 26.75 25.80 26.00 0.60 2.36% 26.00 97 26.05 12 0.00
2020-03-31 4142 6533716 2786 170207419 26.40 26.60 25.80 26.20 0.20 0.77% 26.20 3 26.25 25 0.00
2020-04-01 4142 5214558 2253 136492915 26.50 26.50 26.00 26.15 0.05 -0.19% 26.15 65 26.20 33 0.00
2020-04-06 4142 22620738 10260 621968314 26.55 28.25 26.20 27.95 1.80 6.88% 27.90 13 27.95 30 0.00
2020-04-07 4142 12063828 5480 334710457 28.20 28.20 27.50 27.70 0.25 -0.89% 27.65 105 27.70 19 0.00
2020-04-08 4142 8323332 3904 231118854 27.85 28.20 27.50 27.75 0.05 0.18% 27.75 90 27.80 22 0.00
2020-04-09 4142 25462471 11643 727572600 27.95 29.50 27.60 28.10 0.35 1.26% 28.10 153 28.15 37 0.00
2020-04-10 4142 9094462 4295 258390154 28.00 28.90 27.95 28.25 0.15 0.53% 28.25 11 28.30 86 0.00
2020-04-13 4142 6363577 3292 180851079 28.75 28.75 28.15 28.50 0.25 0.88% 28.45 3 28.50 80 0.00
2020-04-14 4142 9485611 4263 273354835 28.80 29.20 28.60 28.60 0.10 0.35% 28.60 119 28.65 5 0.00
2020-04-15 4142 9801271 4482 278082302 29.00 29.00 28.00 28.10 0.50 -1.75% 28.10 76 28.15 148 0.00
2020-04-16 4142 9774410 4470 276500358 28.20 28.75 28.00 28.00 0.10 -0.36% 28.00 71 28.05 2 0.00
2020-04-17 4142 9958850 4904 274618300 28.30 28.30 27.15 27.20 0.80 -2.86% 27.20 12 27.25 87 0.00
2020-04-20 4142 20906321 9336 596821244 27.65 28.95 27.60 28.65 1.45 5.33% 28.65 36 28.70 118 0.00
2020-04-21 4142 10677544 4907 299408360 28.75 28.85 27.55 27.70 0.95 -3.32% 27.70 39 27.75 38 0.00
2020-04-22 4142 10659274 4596 299107295 27.40 28.50 27.20 28.05 0.35 1.26% 28.00 96 28.05 8 0.00
2020-04-23 4142 13003752 5404 370538554 28.20 28.95 28.00 28.45 0.40 1.43% 28.45 51 28.50 23 0.00
2020-04-24 4142 43645585 18518 1296498019 28.75 30.45 28.55 29.75 1.30 4.57% 29.70 60 29.75 100 0.00
2020-04-27 4142 27968790 11852 854214260 30.00 30.95 29.85 30.60 0.85 2.86% 30.55 95 30.60 109 0.00
2020-04-28 4142 18572158 8470 551313069 30.60 30.80 29.00 29.25 1.35 -4.41% 29.25 63 29.30 85 0.00
2020-04-29 4142 10441013 4663 302903977 29.25 29.45 28.65 28.95 0.30 -1.03% 28.95 54 29.00 117 0.00
2020-04-30 4142 10070789 4371 294611042 29.60 29.90 29.00 29.00 0.05 0.17% 29.00 170 29.05 22 0.00
2020-05-04 4142 33837887 15205 1020405017 29.30 30.80 29.05 30.05 1.05 3.62% 30.05 192 30.10 128 0.00
2020-05-05 4142 9493206 3130 313750442 33.05 33.05 33.05 33.05 3.00 9.98% 33.05 27291 0.00 0 0.00
2020-05-06 4142 7079000 1792 257321650 36.35 36.35 36.35 36.35 3.30 9.98% 36.35 49108 0.00 0 0.00
2020-05-08 4142 206541723 80799 2147483647 43.90 43.90 36.70 37.75 2.20 3.85% 37.75 113 37.80 42 0.00
2020-05-11 4142 116137976 47392 2147483647 39.00 41.50 36.70 40.75 3.00 7.95% 40.70 101 40.75 97 0.00
2020-05-12 4142 81655000 36839 2147483647 40.50 42.35 39.60 41.70 0.95 2.33% 41.70 25 41.75 107 0.00
2020-05-13 4142 58580000 24783 2147483647 41.90 42.30 40.85 41.70 0.00 0% 41.70 21 41.75 432 0.00
2020-05-14 4142 97981000 45645 2147483647 42.00 44.75 41.00 42.05 0.35 0.84% 42.05 133 42.10 55 0.00
2020-05-15 4142 52189000 23115 2147483647 43.45 43.80 42.05 43.35 1.30 3.09% 43.30 1 43.35 24 0.00
2020-05-18 4142 56680810 23308 2147483647 44.30 47.65 44.05 47.65 4.30 9.92% 47.65 15197 0.00 0 0.00
2020-05-19 4142 138640000 58013 2147483647 52.40 52.40 49.00 52.40 4.75 9.97% 52.40 11968 0.00 0 0.00
2020-05-20 4142 137438000 66588 2147483647 52.30 57.50 51.00 55.00 2.60 4.96% 54.90 113 55.00 124 0.00
2020-05-21 4142 28468000 15607 1541956700 56.00 56.00 52.80 54.00 1.00 -1.82% 54.00 71 54.10 132 0.00
2020-05-22 4142 30486000 16904 1731074500 54.70 58.70 54.00 58.00 4.00 7.41% 57.90 110 58.00 3 0.00
2020-05-25 4142 31685000 16527 1970364700 60.60 63.80 60.00 63.80 5.80 10% 63.80 5819 0.00 0 0.00
2020-05-26 4142 38368798 20950 2147483647 65.90 69.00 64.50 67.90 4.10 6.43% 67.90 109 68.00 254 0.00
2020-05-27 4142 6552000 3332 407119400 65.70 65.70 61.20 61.20 6.70 -9.87% 0.00 0 61.20 8989 0.00
2020-05-28 4142 22934000 9920 1276209600 55.10 59.10 55.10 55.10 6.10 -9.97% 0.00 0 55.10 2982 0.00
2020-05-29 4142 13852000 5240 765932200 55.10 57.20 54.00 56.00 0.90 1.63% 55.90 13 56.00 308 0.00
2020-06-01 4142 10717000 3964 577500400 57.50 57.50 51.90 51.90 4.10 -7.32% 51.80 101 51.90 38 0.00
2020-06-02 4142 21840719 7709 1054665337 52.90 52.90 47.45 47.45 4.45 -8.57% 47.45 272 47.50 223 0.00
2020-06-03 4142 9648000 3864 476250750 47.40 50.10 47.40 50.00 2.55 5.37% 50.00 114 50.10 60 0.00
2020-06-04 4142 7136000 2616 365147200 51.30 52.00 50.00 52.00 2.00 4% 51.90 34 52.00 52 0.00
2020-06-05 4142 6588000 2175 344936100 51.60 53.20 51.60 52.30 0.30 0.58% 52.30 23 52.40 103 0.00
2020-06-08 4142 6612000 2515 343749600 53.00 53.00 50.50 51.00 1.30 -2.49% 50.90 21 51.00 34 0.00
2020-06-09 4142 8902000 3451 480072700 50.80 56.00 50.80 56.00 5.00 9.8% 55.80 13 56.00 125 0.00
2020-06-10 4142 56314000 20424 2147483647 61.60 61.60 59.20 61.60 5.60 10% 61.60 13912 0.00 0 0.00
2020-06-11 4142 107511000 53523 2147483647 62.40 65.10 56.30 56.60 5.00 -8.12% 56.50 262 56.60 28 0.00
2020-06-12 4142 77136000 39717 2147483647 56.10 62.20 56.10 62.20 5.60 9.89% 62.20 3435 0.00 0 0.00
2020-06-15 4142 110268000 55759 2147483647 63.00 68.00 62.50 66.70 4.50 7.23% 66.70 20 66.80 33 0.00
2020-06-16 4142 102763000 50875 2147483647 67.90 69.50 65.00 66.00 0.70 -1.05% 65.90 211 66.00 280 0.00
2020-06-17 4142 124753314 61319 2147483647 67.00 71.60 66.10 68.60 2.60 3.94% 68.50 967 68.60 19 0.00
2020-06-18 4142 93735506 46317 2147483647 69.90 71.50 68.10 69.10 0.50 0.73% 69.10 118 69.20 102 0.00
2020-06-19 4142 63266739 28782 2147483647 69.60 70.10 66.50 66.70 2.40 -3.47% 66.70 114 66.80 45 0.00
2020-06-22 4142 55357069 28141 2147483647 67.80 71.00 66.70 71.00 4.30 6.45% 70.90 44 71.00 503 0.00
2020-06-23 4142 99335746 50195 2147483647 74.00 76.30 72.50 72.50 1.50 2.11% 72.50 71 72.60 3 0.00
2020-06-24 4142 64543342 32759 2147483647 73.30 73.40 67.60 70.10 2.40 -3.31% 70.10 19 70.20 156 0.00
2020-06-29 4142 92374890 45039 2147483647 71.20 76.80 71.10 76.00 5.90 8.42% 75.90 159 76.00 32 0.00
2020-06-30 4142 61188676 31575 2147483647 76.00 76.80 74.00 74.10 1.90 -2.5% 74.10 579 74.20 30 0.00
2020-07-01 4142 38588538 20801 2147483647 74.70 75.70 73.20 75.40 1.30 1.75% 75.30 19 75.40 8 0.00
2020-07-02 4142 71209235 38321 2147483647 77.40 79.80 75.90 77.20 1.80 2.39% 77.20 13 77.30 5 0.00
2020-07-03 4142 57629729 29691 2147483647 77.50 79.70 76.20 77.40 0.20 0.26% 77.40 23 77.50 279 0.00
2020-07-06 4142 36447864 19551 2147483647 78.00 79.10 77.00 77.60 0.20 0.26% 77.60 232 77.70 47 0.00
2020-07-07 4142 35854515 19844 2147483647 78.10 78.50 74.70 74.70 2.90 -3.74% 74.60 373 74.70 77 0.00
2020-07-08 4142 48984263 25961 2147483647 76.50 78.50 76.40 76.40 1.70 2.28% 76.30 280 76.40 90 0.00
2020-07-09 4142 34669516 19889 2147483647 77.00 77.80 75.20 75.50 0.90 -1.18% 75.50 192 75.60 79 0.00
2020-07-13 4142 29814215 16083 2147483647 79.10 79.30 76.10 76.10 1.40 0.79% 76.10 270 76.20 2 0.00
2020-07-14 4142 30811986 17279 2147483647 76.80 77.80 74.00 75.90 0.20 -0.26% 75.80 5 75.90 71 0.00
2020-07-15 4142 28098633 15612 2127325116 77.30 77.30 74.40 75.60 0.30 -0.4% 75.50 6 75.60 134 0.00
2020-07-16 4142 18285534 9753 1381822574 76.00 76.60 74.60 74.60 1.00 -1.32% 74.60 276 74.70 15 0.00
2020-07-17 4142 57673167 29438 2147483647 74.60 75.10 67.20 67.20 7.40 -9.92% 0.00 0 67.20 8287 0.00
2020-07-20 4142 92590126 46128 2147483647 64.10 70.60 60.50 66.00 1.20 -1.79% 66.00 8 66.10 2 0.00
2020-07-21 4142 48912722 23232 2147483647 67.40 69.20 66.30 67.90 1.90 2.88% 67.80 15 67.90 62 0.00
2020-07-22 4142 48048688 25468 2147483647 67.60 72.00 67.50 69.50 1.60 2.36% 69.50 171 69.60 37 0.00
2020-07-23 4142 42621169 20361 2147483647 71.80 72.20 69.00 70.30 0.80 1.15% 70.30 5 70.40 464 0.00
2020-07-27 4142 49801987 24727 2147483647 71.90 72.00 65.40 65.40 6.30 -6.97% 65.40 514 65.50 26 0.00
2020-07-28 4142 62994325 31304 2147483647 63.80 67.60 59.50 66.40 1.00 1.53% 66.40 1 66.50 37 0.00
2020-07-29 4142 40933323 21743 2147483647 67.80 69.50 66.30 66.50 0.10 0.15% 66.50 57 66.60 29 0.00
2020-07-30 4142 31806819 16411 2147483647 68.00 69.00 67.60 68.70 2.20 3.31% 68.70 40 68.80 53 0.00
2020-07-31 4142 20043605 11033 1376338240 69.00 69.60 67.90 67.90 0.80 -1.16% 67.90 81 68.00 44 0.00
2020-08-03 4142 74037574 37989 2147483647 69.00 74.60 68.80 74.60 6.70 9.87% 74.50 51 74.60 1079 0.00
2020-08-04 4142 58828913 32442 2147483647 74.00 75.30 71.60 71.60 3.00 -4.02% 71.60 84 71.70 1 0.00
2020-08-05 4142 24414799 14104 1751413258 72.10 73.00 70.30 70.60 1.00 -1.4% 70.60 149 70.70 9 0.00
2020-08-06 4142 25578014 14750 1838216191 71.80 72.90 70.80 71.20 0.60 0.85% 71.10 79 71.20 39 0.00
2020-08-07 4142 32000424 16972 2147483647 71.80 73.30 71.40 72.50 1.30 1.83% 72.40 118 72.50 100 0.00
2020-08-11 4142 34597384 18907 2147483647 70.30 70.80 65.60 66.70 3.30 -8% 66.70 55 66.80 101 0.00
2020-08-12 4142 22644953 12586 1538115002 66.70 69.50 66.00 67.30 0.60 0.9% 67.30 140 67.40 6 0.00
2020-08-13 4142 25983310 14619 1695234999 67.70 68.30 64.00 64.00 3.30 -4.9% 64.00 494 64.10 51 0.00
2020-08-14 4142 20715458 11582 1331224662 63.20 65.60 62.10 64.80 0.80 1.25% 64.80 20 64.90 34 0.00
2020-08-17 4142 11047544 5856 710654081 65.00 65.50 63.50 64.20 0.60 -0.93% 64.20 47 64.30 23 0.00
2020-08-18 4142 8277307 4166 584377868 70.60 70.60 70.60 70.60 6.40 9.97% 70.60 16385 0.00 0 0.00
2020-08-19 4142 74375201 41196 2147483647 77.60 77.60 72.50 72.90 2.30 3.26% 72.90 180 73.00 116 0.00
2020-08-20 4142 44941092 24665 2147483647 73.30 74.20 67.40 71.60 1.30 -1.78% 71.50 90 71.60 106 0.00
2020-08-21 4142 40102114 22792 2147483647 74.50 75.50 72.80 73.50 1.90 2.65% 73.50 115 73.60 9 0.00
2020-08-24 4142 20619486 11173 1513083763 74.00 74.40 72.40 72.60 0.90 -1.22% 72.60 247 72.70 26 0.00
2020-08-25 4142 17876247 9702 1271094737 72.60 72.80 70.40 70.70 1.90 -2.62% 70.70 62 70.80 41 0.00
2020-08-26 4142 16871339 10140 1208140708 70.30 72.40 69.80 71.90 1.20 1.7% 71.90 77 72.00 57 0.00
2020-08-27 4142 13938953 7940 1001522186 72.20 72.80 71.00 72.00 0.10 0.14% 72.00 45 72.10 13 0.00
2020-08-28 4142 38074879 21866 2147483647 73.50 75.20 72.30 72.30 0.30 0.42% 72.30 152 72.40 11 0.00
2020-08-31 4142 17900040 10061 1300243176 73.00 74.30 71.40 71.80 0.50 -0.69% 71.80 126 71.90 89 0.00
2020-09-01 4142 8804011 5148 633841490 72.10 72.70 71.20 72.60 0.80 1.11% 72.60 21 72.70 115 0.00
2020-09-02 4142 7581843 4331 551312433 73.20 73.50 72.30 72.30 0.30 -0.41% 72.30 114 72.40 10 0.00
2020-09-03 4142 10403693 5930 743086942 72.70 72.80 70.60 71.30 1.00 -1.38% 71.20 54 71.30 98 0.00
2020-09-04 4142 18118298 9295 1301810380 70.20 73.00 69.10 72.00 0.70 0.98% 71.90 181 72.00 71 0.00
2020-09-07 4142 10770744 5976 774650224 72.40 73.00 70.80 70.90 1.10 -1.53% 70.90 73 71.00 40 0.00
2020-09-10 4142 19787812 11892 1426681682 72.20 73.40 71.40 71.70 0.50 1.13% 71.70 110 71.80 8 0.00
2020-09-11 4142 16257882 9702 1149844981 71.50 71.90 70.00 70.60 1.10 -1.53% 70.60 241 70.70 48 0.00
2020-09-14 4142 11409233 6579 818920876 72.70 72.70 71.20 71.30 0.70 0.99% 71.30 80 71.40 160 0.00
2020-09-16 4142 6363160 3858 457264097 71.90 72.70 71.50 71.70 0.20 0.56% 71.70 5 71.80 8 0.00
2020-09-17 4142 9232280 5068 660870598 69.60 72.50 69.60 72.00 0.30 0.42% 71.90 61 72.00 87 0.00
2020-09-18 4142 19836541 7972 1444584633 72.00 73.90 71.90 72.70 0.70 0.97% 72.60 30 72.70 29 0.00
2020-09-22 4142 6402356 3911 463172631 73.00 73.20 71.70 72.30 0.40 -0.55% 72.20 133 72.30 6 0.00
2020-09-24 4142 11213590 6792 808103335 71.00 73.30 71.00 72.00 0.10 -0.41% 72.00 63 72.10 1 0.00
2020-09-25 4142 20012644 10847 1399524398 72.80 72.90 67.20 68.60 3.40 -4.72% 68.60 105 68.70 27 0.00
2020-09-29 4142 13021517 7177 880843246 69.50 69.60 66.50 67.50 1.50 -1.6% 67.50 17 67.60 19 0.00
2020-09-30 4142 10791806 6418 732772224 67.50 69.40 66.10 68.60 1.10 1.63% 68.60 7 68.80 8 0.00
2020-10-06 4142 9941108 5785 711713450 70.70 72.40 70.70 71.80 0.40 4.66% 71.70 79 71.80 33 0.00
2020-10-08 4142 7744783 4230 558068776 72.80 73.00 71.60 71.60 0.60 -0.28% 71.50 334 71.60 3 0.00
2020-10-12 4142 5188000 2982 368994600 72.00 72.30 70.50 70.60 1.00 -1.4% 70.60 100 70.70 22 0.00
2020-10-13 4142 16263826 9207 1109036419 68.90 69.50 66.90 68.80 1.80 -2.55% 68.80 11 68.90 44 0.00
2020-10-14 4142 8755615 5418 603162870 69.80 70.20 68.00 68.00 0.80 -1.16% 68.00 21 68.10 12 0.00
2020-10-15 4142 9300921 5456 625523963 67.50 68.30 66.80 66.80 1.20 -1.76% 66.80 225 66.90 32 0.00
2020-10-16 4142 8251385 4577 555243385 67.20 68.30 66.30 67.00 0.20 0.3% 66.90 22 67.10 11 0.00
2020-10-20 4142 22883240 13308 1615178990 70.00 71.90 69.40 69.50 0.80 3.73% 69.40 117 69.50 6 0.00
2020-10-21 4142 6662413 4613 457883597 69.40 69.70 68.00 68.50 1.00 -1.44% 68.50 70 68.60 28 0.00
2020-10-22 4142 4012416 2701 272289193 68.50 68.60 67.30 68.20 0.30 -0.44% 68.10 11 68.20 6 0.00
2020-10-23 4142 3180641 2079 217237913 68.10 68.90 68.00 68.20 0.00 0% 68.20 112 68.30 40 0.00
2020-10-26 4142 7405244 4662 495569687 67.80 67.90 66.60 66.70 1.50 -2.2% 66.70 96 66.80 29 0.00
2020-10-27 4142 8042225 5173 534405273 66.20 67.50 65.30 65.70 1.00 -1.5% 65.70 67 65.80 35 0.00
2020-10-28 4142 21861238 13234 1389289885 66.00 66.50 61.60 61.80 3.90 -5.94% 61.80 236 61.90 31 0.00
2020-10-29 4142 23656836 14257 1493621664 62.50 65.00 62.00 62.10 0.30 0.49% 62.10 62 62.20 36 0.00
2020-10-30 4142 22518871 13951 1349841058 62.10 62.60 58.20 58.30 3.80 -6.12% 58.30 312 58.40 20 0.00
2020-11-02 4142 28428549 15382 1719110868 58.80 62.00 58.80 61.10 2.80 4.8% 61.10 37 61.20 32 0.00
2020-11-03 4142 11152957 5959 682157903 62.00 62.00 60.70 60.90 0.20 -0.33% 60.80 267 60.90 14 0.00
2020-11-04 4142 7769934 4257 471344689 61.20 61.80 59.80 60.90 0.00 0% 60.80 1 60.90 34 0.00
2020-11-05 4142 7448589 4144 455576572 61.30 61.90 60.50 60.60 0.30 -0.49% 60.60 26 60.70 6 0.00
2020-11-06 4142 4432343 2984 268398963 61.20 61.20 60.00 60.30 0.30 -0.5% 60.30 114 60.40 19 0.00
2020-11-09 4142 5160107 3191 313329174 60.70 61.30 60.30 60.70 0.40 0.66% 60.60 60 60.70 165 0.00
2020-11-10 4142 15034064 8846 927440443 61.70 62.90 60.70 60.90 0.20 0.33% 60.90 224 61.00 11 0.00
2020-11-11 4142 7310770 4497 446192308 61.10 61.90 60.50 61.00 0.10 0.16% 61.00 54 61.10 50 0.00
2020-11-12 4142 7063390 4259 431735165 62.00 62.10 60.50 61.30 0.30 0.49% 61.30 220 61.40 78 0.00
2020-11-13 4142 5955553 3423 365572110 61.30 61.90 60.70 61.40 0.10 0.16% 61.40 29 61.50 44 0.00
2020-11-16 4142 4762764 2960 289913203 61.50 61.70 60.50 60.60 0.80 -1.3% 60.60 5 60.70 28 0.00
2020-11-18 4142 4876149 2801 299663516 61.70 61.70 61.00 61.60 0.30 1.65% 61.50 9 61.60 1 0.00
2020-11-19 4142 36266338 19615 2147483647 62.10 67.50 61.70 66.50 4.90 7.95% 66.40 1 66.50 371 0.00
2020-11-23 4142 16386818 9524 1036580847 64.00 64.70 62.30 62.40 1.60 -6.17% 62.40 30 62.50 11 0.00
2020-11-24 4142 9300320 5240 575822100 62.50 63.00 61.20 61.40 1.00 -1.6% 61.40 30 61.50 21 0.00
2020-11-25 4142 18029317 10007 1145131562 63.50 64.50 62.50 62.60 1.20 1.95% 62.60 214 62.70 13 0.00
2020-11-26 4142 6746913 4055 421031144 62.80 63.40 62.00 62.30 0.30 -0.48% 62.30 85 62.40 28 0.00
2020-11-27 4142 4630656 2607 289365437 62.10 62.90 61.90 62.60 0.30 0.48% 62.50 62 62.60 191 0.00
2020-11-30 4142 12919246 5557 823441055 63.00 64.20 62.40 64.20 1.60 2.56% 64.00 1 64.20 26 0.00
2020-12-01 4142 9507843 5576 609957938 65.50 65.50 63.10 63.30 0.90 -1.4% 63.30 30 63.40 14 0.00
2020-12-02 4142 4330695 2571 272644511 63.70 63.70 62.60 62.80 0.50 -0.79% 62.80 98 62.90 23 0.00
2020-12-04 4142 5434042 3320 333624432 61.80 62.10 61.10 61.20 0.70 -2.55% 61.20 64 61.30 10 0.00
2020-12-07 4142 10286739 6184 614074066 61.50 61.80 59.10 59.30 1.90 -3.1% 59.30 350 59.40 32 0.00
2020-12-11 4142 8190344 5010 478708387 59.50 59.90 57.20 58.70 0.80 -1.01% 58.70 257 58.80 19 0.00
2020-12-16 4142 21396447 12375 1181643213 55.20 58.00 52.80 56.40 1.30 -3.92% 56.40 57 56.50 304 0.00
2020-12-18 4142 4334061 2415 246833780 57.20 57.50 56.60 56.60 0.20 0.35% 56.60 47 56.70 69 0.00
2020-12-21 4142 3381456 2078 192519832 57.10 57.50 56.50 56.50 0.10 -0.18% 56.50 54 56.60 84 0.00
2020-12-22 4142 16267796 9377 972649940 56.70 61.70 56.40 60.30 3.80 6.73% 60.30 40 60.40 32 0.00
2020-12-25 4142 7349184 4298 417550980 56.30 57.50 56.30 56.50 1.60 -6.3% 56.50 332 56.60 80 0.00
2020-12-28 4142 4116682 2462 233615184 56.60 57.20 56.50 56.60 0.10 0.18% 56.60 187 56.70 144 0.00
2020-12-29 4142 10123783 6130 578290332 56.50 58.90 55.60 57.30 0.70 1.24% 57.30 62 57.40 17 0.00
2020-12-30 4142 10870334 6252 637492274 57.80 59.70 57.70 58.00 0.70 1.22% 58.00 128 58.10 84 0.00