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　35.70
0
0%		36.25
0.55
1.54%		36.35
0.1
0.28%		 　37.30
0.95
2.61%		37.05
-0.25
-0.67%		38.00
0.95
2.56%		38.00
0
0%		38.40
0.4
1.05%		 　41.05
2.65
6.9%		41.40
0.35
0.85%		39.30
-2.1
-5.07%		36.80
-2.5
-6.36%		38.45
1.65
4.48%		 　38.50
0.05
0.13%		38.25
-0.25
-0.65%		37.75
-0.5
-1.31%		37.20
-0.55
-1.46%		37.15
-0.05
-0.13%		 　37.15
0
0%		38.90
1.75
4.71%		38.70
-0.2
-0.51%		38.55
-0.15
-0.39%		38.08
2 月37.95
-0.6
-1.56%		 　37.90
-0.05
-0.13%		37.25
-0.65
-1.72%		37.30
0.05
0.13%		 　　　　　　　　　　37.45
0.15
0.4%		38.10
0.65
1.74%		38.50
0.4
1.05%		38.65
0.15
0.39%		39.00
0.35
0.91%		38.90
-0.1
-0.26%		 38.00
-0.9
-2.31%		37.60
-0.4
-1.05%		37.90
0.3
0.8%		 38.01
3 月38.10
0.2
0.53%		 　37.00
-1.1
-2.89%		37.45
0.45
1.22%		37.35
-0.1
-0.27%		37.35
0
0%		37.20
-0.15
-0.4%		 　36.65
-0.55
-1.48%		36.65
0
0%		36.50
-0.15
-0.41%		36.45
-0.05
-0.14%		36.10
-0.35
-0.96%		 　35.35
-0.75
-2.08%		35.45
0.1
0.28%		36.00
0.55
1.55%		36.00
0
0%		36.00
0
0%		 　36.50
0.5
1.39%		36.60
0.1
0.27%		36.50
-0.1
-0.27%		36.40
-0.1
-0.27%		36.75
0.35
0.96%		 36.66
4 月38.00
1.25
3.4%		40.65
2.65
6.97%		43.45
2.8
6.89%		 　　　46.45
3
6.9%		46.10
-0.35
-0.75%		44.10
-2
-4.34%		42.25
-1.85
-4.2%		44.65
2.4
5.68%		 　47.75
3.1
6.94%		50.50
2.75
5.76%		48.30
-2.2
-4.36%		47.20
-1.1
-2.28%		49.10
1.9
4.03%		 　46.30
-2.8
-5.7%		46.50
0.2
0.43%		46.10
-0.4
-0.86%		49.30
3.2
6.94%		49.30
0
0%		 　50.00
0.7
1.42%		48.60
-1.4
-2.8%		 46.5
5 月　47.40
-1.2
-2.47%		45.60
-1.8
-3.8%		 　42.55
-3.05
-6.69%		42.90
0.35
0.82%		42.35
-0.55
-1.28%		42.35
0
0%		42.55
0.2
0.47%		 　41.50
-1.05
-2.47%		41.35
-0.15
-0.36%		41.00
-0.35
-0.85%		40.30
-0.7
-1.71%		41.10
0.8
1.99%		 　40.75
-0.35
-0.85%		41.00
0.25
0.61%		40.55
-0.45
-1.1%		40.40
-0.15
-0.37%		39.30
-1.1
-2.72%		 　38.90
-0.4
-1.02%		39.05
0.15
0.39%		39.05
0
0%		38.95
-0.1
-0.26%		39.50
0.55
1.41%		41.23
6 月 　38.60
-0.9
-2.28%		38.35
-0.25
-0.65%		38.60
0.25
0.65%		37.60
-1
-2.59%		37.05
-0.55
-1.46%		 　37.40
0.35
0.94%		37.05
-0.35
-0.94%		 38.00
0.95
2.56%		37.50
-0.5
-1.32%		 　37.80
0.3
0.8%		37.80
0
0%		37.50
-0.3
-0.79%		37.50
0
0%		40.10
2.6
6.93%		 　38.20
-1.9
-4.74%		37.25
-0.95
-2.49%		37.30
0.05
0.13%		37.60
0.3
0.8%		37.60
0
0%		 37.9
7 月38.20
0.6
1.6%		38.35
0.15
0.39%		39.55
1.2
3.13%		39.70
0.15
0.38%		40.20
0.5
1.26%		 　39.60
-0.6
-1.49%		40.20
0.6
1.52%		39.50
-0.7
-1.74%		39.80
0.3
0.76%		40.45
0.65
1.63%		 　41.05
0.6
1.48%		41.40
0.35
0.85%		42.50
1.1
2.66%		42.85
0.35
0.82%		42.20
-0.65
-1.52%		 　43.25
1.05
2.49%		42.70
-0.55
-1.27%		42.70
0
0%		43.00
0.3
0.7%		42.80
-0.2
-0.47%		 　42.90
0.1
0.23%		42.65
-0.25
-0.58%		41.80
-0.85
-1.99%		41.26
8 月41.60
-0.2
-0.48%		41.95
0.35
0.84%		 　42.80
0.85
2.03%		42.35
-0.45
-1.05%		41.80
-0.55
-1.3%		41.90
0.1
0.24%		41.00
-0.9
-2.15%		 　41.60
0.6
1.46%		41.10
-0.5
-1.2%		40.60
-0.5
-1.22%		40.20
-0.4
-0.99%		39.90
-0.3
-0.75%		 　39.15
-0.75
-1.88%		39.05
-0.1
-0.26%		 39.40
0.35
0.9%		39.75
0.35
0.89%		 　39.60
-0.15
-0.38%		39.65
0.05
0.13%		40.00
0.35
0.88%		40.80
0.8
2%		42.85
2.05
5.02%		 40.89
9 月　44.55
1.7
3.97%		43.55
-1
-2.24%		42.80
-0.75
-1.72%		42.70
-0.1
-0.23%		43.15
0.45
1.05%		 　41.80
-1.35
-3.13%		41.00
-0.8
-1.91%		41.90
0.9
2.2%		41.60
-0.3
-0.72%		41.20
-0.4
-0.96%		41.60
0.4
0.97%		 41.55
-0.05
-0.12%		41.55
0
0%		42.00
0.45
1.08%		 　　　42.70
0.7
1.67%		42.40
-0.3
-0.7%		42.50
0.1
0.24%		42.30
-0.2
-0.47%		42.15
-0.15
-0.35%		 　41.60
-0.55
-1.3%		 42.17
10 月42.00
0.4
0.96%		42.00
0
0%		41.90
-0.1
-0.24%		41.90
0
0%		 　42.10
0.2
0.48%		41.90
-0.2
-0.48%		41.50
-0.4
-0.95%		 41.30
-0.2
-0.48%		 　40.60
-0.7
-1.69%		41.10
0.5
1.23%		43.95
2.85
6.93%		43.00
-0.95
-2.16%		43.00
0
0%		 　44.45
1.45
3.37%		47.15
2.7
6.07%		46.65
-0.5
-1.06%		47.35
0.7
1.5%		47.55
0.2
0.42%		 　45.85
-1.7
-3.58%		45.50
-0.35
-0.76%		48.30
2.8
6.15%		46.60
-1.7
-3.52%		43.7
11 月45.80
-0.8
-1.72%		 　45.25
-0.55
-1.2%		45.30
0.05
0.11%		46.50
1.2
2.65%		46.20
-0.3
-0.65%		45.55
-0.65
-1.41%		 　45.40
-0.15
-0.33%		44.00
-1.4
-3.08%		43.60
-0.4
-0.91%		44.15
0.55
1.26%		43.80
-0.35
-0.79%		 　43.80
0
0%		44.50
0.7
1.6%		44.45
-0.05
-0.11%		43.70
-0.75
-1.69%		43.80
0.1
0.23%		 　43.75
-0.05
-0.11%		43.80
0.05
0.11%		44.30
0.5
1.14%		46.00
1.7
3.84%		45.45
-0.55
-1.2%		 44.71
12 月　45.00
-0.45
-0.99%		46.50
1.5
3.33%		46.45
-0.05
-0.11%		45.40
-1.05
-2.26%		45.00
-0.4
-0.88%		 　45.70
0.7
1.56%		45.05
-0.65
-1.42%		43.50
-1.55
-3.44%		44.10
0.6
1.38%		44.30
0.2
0.45%		 　44.50
0.2
0.45%		43.80
-0.7
-1.57%		45.20
1.4
3.2%		44.90
-0.3
-0.66%		45.35
0.45
1%		 　44.80
-0.55
-1.21%		44.60
-0.2
-0.45%		44.20
-0.4
-0.9%		44.10
-0.1
-0.23%		44.20
0.1
0.23%		 　43.90
-0.3
-0.68%		43.90
0
0%		44.74

說明:最高漲幅:6.97%最低跌幅:-6.69% 最高價:50.50最低價:35.35平均價:41.36,灰色底表示週末,漲138天(111.8)元,跌150天(-100.45)元,平盤22天
7%=11,6%=4,5%=2,4%=5,3%=15,2%=22,1%=49,0%=52,-0%=2,-1%=3,-2%=3,-3%=7,-4%=9,-5%=31,-6%=36,-7%=59,

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
2013-01-02 4142 296050 198 10601052 36.45 36.45 35.60 35.70 0.10 0% 35.70 33 35.75 1 0.00
2013-01-03 4142 658150 377 23723340 35.80 36.30 35.70 36.25 0.55 1.54% 36.20 5 36.25 7 0.00
2013-01-04 4142 562200 292 20377650 36.25 36.55 36.05 36.35 0.10 0.28% 36.30 15 36.35 2 0.00
2013-01-07 4142 1182900 615 44035494 36.95 37.70 36.80 37.30 0.95 2.61% 37.30 44 37.35 4 0.00
2013-01-08 4142 554200 383 20519980 37.25 37.45 36.70 37.05 0.25 -0.67% 37.05 19 37.10 9 0.00
2013-01-09 4142 1749200 890 66914170 37.65 39.00 37.65 38.00 0.95 2.56% 38.00 29 38.05 19 0.00
2013-01-10 4142 1343600 622 50572160 38.10 38.10 37.20 38.00 0.00 0% 37.90 12 38.10 21 0.00
2013-01-11 4142 2223620 1066 86264242 38.00 39.30 38.00 38.40 0.40 1.05% 38.40 2 38.45 5 0.00
2013-01-14 4142 4990975 1659 203685921 40.00 41.05 39.80 41.05 2.65 6.9% 41.05 5237 0.00 0 0.00
2013-01-15 4142 8986825 4169 379459553 42.05 43.50 41.05 41.40 0.35 0.85% 41.40 16 41.45 11 0.00
2013-01-16 4142 2545300 1312 102071195 41.40 41.40 39.30 39.30 2.10 -5.07% 39.30 31 39.35 1 0.00
2013-01-17 4142 2260300 1231 86198395 39.45 39.80 36.55 36.80 2.50 -6.36% 36.80 3 36.90 1 0.00
2013-01-18 4142 1495230 901 56729728 37.40 38.80 37.05 38.45 1.65 4.48% 38.45 2 38.50 3 0.00
2013-01-21 4142 925200 552 35716220 38.50 39.20 38.05 38.50 0.05 0.13% 38.50 15 38.70 13 0.00
2013-01-22 4142 828211 507 31627793 38.50 38.65 37.80 38.25 0.25 -0.65% 38.25 9 38.30 48 0.00
2013-01-23 4142 562050 369 21301390 38.05 38.40 37.55 37.75 0.50 -1.31% 37.70 3 37.80 6 0.00
2013-01-24 4142 538020 321 20159129 37.50 37.75 37.20 37.20 0.55 -1.46% 37.20 33 37.35 7 0.00
2013-01-25 4142 606030 393 22593320 37.05 37.90 37.05 37.15 0.05 -0.13% 37.10 8 37.20 11 0.00
2013-01-28 4142 402500 245 14993125 37.15 37.60 37.00 37.15 0.00 0% 37.15 10 37.30 8 0.00
2013-01-29 4142 1779557 1117 68488923 37.55 38.95 37.55 38.90 1.75 4.71% 38.85 1 38.90 76 0.00
2013-01-30 4142 1168200 775 45738840 39.40 39.70 38.60 38.70 0.20 -0.51% 38.70 2 38.85 6 0.00
2013-01-31 4142 645240 405 25052000 38.70 39.25 38.50 38.55 0.15 -0.39% 38.55 15 38.60 10 0.00
2013-02-01 4142 550200 393 21042280 38.35 38.70 37.95 37.95 0.60 -1.56% 37.95 16 38.00 2 0.00
2013-02-04 4142 484140 314 18346706 38.00 38.20 37.65 37.90 0.05 -0.13% 37.75 11 37.90 11 0.00
2013-02-05 4142 535100 303 20060365 37.65 37.85 37.20 37.25 0.65 -1.72% 37.25 17 37.35 2 0.00
2013-02-06 4142 540000 330 20153900 37.30 37.75 37.20 37.30 0.05 0.13% 37.30 16 37.35 7 0.00
2013-02-18 4142 453860 284 17051707 38.00 38.10 37.30 37.45 0.15 0.4% 37.45 2 37.55 11 0.00
2013-02-19 4142 501150 344 19054235 37.80 38.30 37.70 38.10 0.65 1.74% 38.10 1 38.15 3 0.00
2013-02-20 4142 1080390 636 41318215 38.50 38.65 37.75 38.50 0.40 1.05% 38.50 7 38.55 5 0.00
2013-02-21 4142 1728350 938 67202104 38.50 39.30 38.35 38.65 0.15 0.39% 38.65 15 38.70 6 0.00
2013-02-22 4142 1469110 825 57170146 38.65 39.60 38.15 39.00 0.35 0.91% 39.00 25 39.05 8 0.00
2013-02-23 4142 2656100 1563 105287569 39.00 40.30 38.80 38.90 0.10 -0.26% 38.90 7 39.00 56 0.00
2013-02-25 4142 924200 549 35445670 38.60 38.80 38.00 38.00 0.90 -2.31% 38.00 38 38.10 4 0.00
2013-02-26 4142 625079 384 23721698 38.00 38.30 37.60 37.60 0.40 -1.05% 37.55 7 37.60 3 0.00
2013-02-27 4142 848200 526 32468869 37.70 38.70 37.70 37.90 0.30 0.8% 37.85 5 37.95 1 0.00
2013-03-01 4142 541000 331 20648650 38.50 38.60 37.80 38.10 0.20 0.53% 38.05 4 38.10 1 0.00
2013-03-04 4142 748000 448 27841600 38.00 38.00 37.00 37.00 1.10 -2.89% 37.00 49 37.10 3 0.00
2013-03-05 4142 376100 198 14110519 37.45 37.70 37.20 37.45 0.45 1.22% 37.45 1 37.50 1 0.00
2013-03-06 4142 469059 213 17579303 37.45 37.70 37.35 37.35 0.10 -0.27% 37.35 7 37.45 2 0.00
2013-03-07 4142 316100 199 11825234 37.35 37.80 37.35 37.35 0.00 0% 37.35 36 37.40 9 0.00
2013-03-08 4142 490000 248 18309900 37.50 37.70 37.20 37.20 0.15 -0.4% 37.20 7 37.25 1 0.00
2013-03-11 4142 657000 364 24161250 37.20 37.20 36.60 36.65 0.55 -1.48% 36.60 22 36.65 7 0.00
2013-03-12 4142 429000 277 15792150 36.65 37.20 36.50 36.65 0.00 0% 36.60 20 36.65 1 0.00
2013-03-13 4142 523000 259 19151600 36.95 37.00 36.50 36.50 0.15 -0.41% 36.50 5 36.55 5 0.00
2013-03-14 4142 450100 262 16250255 36.40 36.50 35.65 36.45 0.05 -0.14% 36.45 2 36.55 1 0.00
2013-03-15 4142 246100 118 8936540 36.70 36.70 36.05 36.10 0.35 -0.96% 36.10 22 36.30 2 0.00
2013-03-18 4142 518400 259 18464160 35.75 36.05 35.20 35.35 0.75 -2.08% 35.35 4 35.40 14 0.00
2013-03-19 4142 393000 247 13961400 35.35 35.70 35.35 35.45 0.10 0.28% 35.45 3 35.50 1 0.00
2013-03-20 4142 344100 228 12373270 35.45 36.20 35.45 36.00 0.55 1.55% 36.00 3 36.10 2 0.00
2013-03-21 4142 358000 232 12872500 36.00 36.20 35.70 36.00 0.00 0% 36.00 17 36.05 1 0.00
2013-03-22 4142 333400 211 11965350 35.65 36.20 35.50 36.00 0.00 0% 36.00 17 36.05 6 0.00
2013-03-25 4142 895100 526 33012550 36.90 37.30 36.50 36.50 0.50 1.39% 36.50 24 36.55 11 0.00
2013-03-26 4142 234700 163 8590370 36.80 37.00 36.50 36.60 0.10 0.27% 36.60 9 36.65 6 0.00
2013-03-27 4142 324100 202 11855564 36.80 36.80 36.40 36.50 0.10 -0.27% 36.50 3 36.55 3 0.00
2013-03-28 4142 279025 132 10175515 37.00 37.00 36.40 36.40 0.10 -0.27% 36.40 5 36.45 1 0.00
2013-03-29 4142 281000 156 10276150 36.40 36.90 36.40 36.75 0.35 0.96% 36.75 6 36.80 3 0.00
2013-04-01 4142 1886750 1058 71834200 38.80 38.80 37.70 38.00 1.25 3.4% 37.90 3 38.00 13 0.00
2013-04-02 4142 7340690 3297 292012943 38.45 40.65 37.65 40.65 2.65 6.97% 40.65 163 0.00 0 0.00
2013-04-03 4142 6613181 1990 287342711 43.45 43.45 43.45 43.45 2.80 6.89% 43.45 10539 0.00 0 0.00
2013-04-08 4142 2400685 1028 111511817 46.45 46.45 46.45 46.45 3.00 6.9% 46.45 10425 0.00 0 0.00
2013-04-09 4142 19727804 9174 941583661 49.70 49.70 45.00 46.10 0.35 -0.75% 46.05 2 46.20 12 0.00
2013-04-10 4142 5948819 3015 267961548 45.60 46.80 43.50 44.10 2.00 -4.34% 44.10 1 44.15 2 0.00
2013-04-11 4142 5040501 2533 214874646 44.10 44.35 41.60 42.25 1.85 -4.2% 42.25 18 42.30 1 0.00
2013-04-12 4142 11459613 5205 509007420 42.60 45.20 42.60 44.65 2.40 5.68% 44.60 17 44.65 3 0.00
2013-04-15 4142 14696803 6080 697782739 47.75 47.75 46.00 47.75 3.10 6.94% 47.75 360 0.00 0 0.00
2013-04-16 4142 17477115 8268 865813315 47.95 50.60 47.95 50.50 2.75 5.76% 50.30 28 50.50 177 0.00
2013-04-17 4142 6724170 3709 329349457 50.50 50.50 48.25 48.30 2.20 -4.36% 48.30 121 48.35 1 0.00
2013-04-18 4142 4730550 2703 226055475 48.30 49.30 46.55 47.20 1.10 -2.28% 47.15 17 47.20 67 0.00
2013-04-19 4142 5911722 3073 287977027 47.80 49.30 47.80 49.10 1.90 4.03% 49.10 20 49.15 16 0.00
2013-04-22 4142 3600000 2047 168519500 48.60 48.60 46.20 46.30 2.80 -5.7% 46.30 31 46.50 7 0.00
2013-04-23 4142 1745200 1074 81607448 46.80 47.50 46.35 46.50 0.20 0.43% 46.50 20 46.55 2 0.00
2013-04-24 4142 2196201 1302 101117986 47.35 47.35 45.55 46.10 0.40 -0.86% 46.10 3 46.20 5 0.00
2013-04-25 4142 2393202 1357 117984858 49.30 49.30 49.30 49.30 3.20 6.94% 49.30 7499 0.00 0 0.00
2013-04-26 4142 14505227 7244 728577050 50.80 51.50 48.80 49.30 0.00 0% 49.25 88 49.30 113 0.00
2013-04-29 4142 6572820 3487 327887000 49.75 50.80 49.05 50.00 0.70 1.42% 49.95 16 50.00 14 0.00
2013-04-30 4142 4025650 2215 197209388 50.00 50.00 48.35 48.60 1.40 -2.8% 48.60 18 48.65 8 0.00
2013-05-02 4142 3175490 1957 151355945 47.50 48.60 47.00 47.40 1.20 -2.47% 47.35 35 47.40 14 0.00
2013-05-03 4142 4361500 2399 201239100 47.40 47.40 45.60 45.60 1.80 -3.8% 45.60 60 45.70 3 0.00
2013-05-06 4142 4777163 2825 205774481 45.10 45.15 42.45 42.55 3.05 -6.69% 42.50 52 42.60 7 0.00
2013-05-07 4142 2548332 1603 109692307 42.55 43.50 42.30 42.90 0.35 0.82% 42.90 11 43.00 6 0.00
2013-05-08 4142 2434600 1563 102113558 43.00 43.20 41.00 42.35 0.55 -1.28% 42.35 22 42.40 3 0.00
2013-05-09 4142 2226646 1477 94501069 42.35 43.05 41.80 42.35 0.00 0% 42.35 23 42.40 1 0.00
2013-05-10 4142 2315210 1457 99796545 42.35 43.85 42.35 42.55 0.20 0.47% 42.55 12 42.75 10 0.00
2013-05-13 4142 1446600 898 60207700 42.55 42.60 41.00 41.50 1.05 -2.47% 41.45 5 41.50 18 0.00
2013-05-14 4142 1039200 697 43298710 41.60 42.20 41.35 41.35 0.15 -0.36% 41.35 3 41.40 1 0.00
2013-05-15 4142 1240248 807 51108514 41.60 41.90 41.00 41.00 0.35 -0.85% 40.95 5 41.00 8 0.00
2013-05-16 4142 1703330 1038 69525247 41.20 41.50 40.25 40.30 0.70 -1.71% 40.30 9 40.35 10 0.00
2013-05-17 4142 1360870 913 55881970 40.25 41.50 40.25 41.10 0.80 1.99% 41.00 62 41.10 6 0.00
2013-05-20 4142 881060 581 36231966 41.60 41.60 40.65 40.75 0.35 -0.85% 40.75 28 41.00 1 0.00
2013-05-21 4142 897010 550 36864913 40.85 41.55 40.80 41.00 0.25 0.61% 41.00 22 41.05 7 0.00
2013-05-22 4142 885050 526 35969645 41.00 41.00 40.50 40.55 0.45 -1.1% 40.55 6 40.60 4 0.00
2013-05-23 4142 832100 567 33791740 40.55 41.20 40.40 40.40 0.15 -0.37% 40.40 22 40.55 16 0.00
2013-05-24 4142 1304750 804 51861687 40.50 40.75 38.75 39.30 1.10 -2.72% 39.30 4 39.45 3 0.00
2013-05-27 4142 1174550 694 45633175 39.00 39.30 38.50 38.90 0.40 -1.02% 38.90 12 38.95 11 0.00
2013-05-28 4142 664049 465 26131833 39.00 39.80 39.00 39.05 0.15 0.39% 39.05 12 39.15 20 0.00
2013-05-29 4142 855100 445 33449720 39.20 39.65 39.00 39.05 0.00 0% 39.05 46 39.15 1 0.00
2013-05-30 4142 642000 399 25101550 39.25 39.35 38.90 38.95 0.10 -0.26% 38.95 9 39.05 4 0.00
2013-05-31 4142 897050 537 35347305 39.70 39.70 39.10 39.50 0.55 1.41% 39.20 61 39.50 14 0.00
2013-06-03 4142 704300 426 27327685 39.00 39.10 38.60 38.60 0.90 -2.28% 38.60 46 38.65 1 0.00
2013-06-04 4142 543230 388 20957255 38.50 39.00 38.25 38.35 0.25 -0.65% 38.35 1 38.40 4 0.00
2013-06-05 4142 758100 475 29431319 38.10 39.15 38.10 38.60 0.25 0.65% 38.60 12 38.65 1 0.00
2013-06-06 4142 722921 478 27355759 38.60 38.60 37.50 37.60 1.00 -2.59% 37.60 8 37.70 18 0.00
2013-06-07 4142 576430 356 21681975 37.90 38.10 37.05 37.05 0.55 -1.46% 37.05 14 37.25 4 0.00
2013-06-10 4142 373250 289 13995336 37.25 37.80 37.15 37.40 0.35 0.94% 37.40 2 37.50 3 0.00
2013-06-11 4142 395237 266 14748856 37.00 37.70 37.00 37.05 0.35 -0.94% 37.05 31 37.20 1 0.00
2013-06-13 4142 1593220 1059 60597120 36.55 38.80 36.55 38.00 0.95 2.56% 38.00 39 38.10 10 0.00
2013-06-14 4142 661263 519 25082341 38.80 38.80 37.50 37.50 0.50 -1.32% 37.50 32 37.60 1 0.00
2013-06-17 4142 309000 229 11695850 37.60 38.35 37.55 37.80 0.30 0.8% 37.80 1 37.90 2 0.00
2013-06-18 4142 464210 285 17545527 38.10 38.30 37.50 37.80 0.00 0% 37.80 47 37.90 5 0.00
2013-06-19 4142 468010 334 17612237 37.80 37.90 37.10 37.50 0.30 -0.79% 37.50 14 37.60 7 0.00
2013-06-20 4142 447010 250 16760975 37.30 37.90 37.20 37.50 0.00 0% 37.50 257 37.55 10 0.00
2013-06-21 4142 2182565 1064 85915605 37.00 40.10 36.80 40.10 2.60 6.93% 40.10 5208 0.00 0 0.00
2013-06-24 4142 2147300 1038 83596620 39.10 39.80 38.20 38.20 1.90 -4.74% 38.20 19 38.50 7 0.00
2013-06-25 4142 1659100 632 63230100 38.50 38.80 37.25 37.25 0.95 -2.49% 37.25 13 37.40 6 0.00
2013-06-26 4142 2334490 764 88388422 37.50 38.25 37.30 37.30 0.05 0.13% 37.30 13 37.50 19 0.00
2013-06-27 4142 1103393 607 41971396 37.80 38.65 37.40 37.60 0.30 0.8% 37.60 52 37.90 1 0.00
2013-06-28 4142 325100 202 12246290 37.80 37.90 37.60 37.60 0.00 0% 37.60 155 37.70 8 0.00
2013-07-01 4142 910000 483 34842000 37.80 38.60 37.80 38.20 0.60 1.6% 38.15 14 38.20 4 0.00
2013-07-02 4142 689151 374 26411787 38.30 38.60 38.00 38.35 0.15 0.39% 38.35 10 38.40 6 0.00
2013-07-03 4142 2755163 1512 108628695 38.90 40.00 38.70 39.55 1.20 3.13% 39.55 134 39.60 10 0.00
2013-07-04 4142 3726285 2055 150750207 40.80 40.90 39.70 39.70 0.15 0.38% 39.70 39 39.80 1 0.00
2013-07-05 4142 1013343 662 40518920 40.10 40.30 39.60 40.20 0.50 1.26% 40.10 1 40.20 21 0.00
2013-07-08 4142 769700 469 30652408 40.20 40.70 39.55 39.60 0.60 -1.49% 39.60 15 39.70 4 0.00
2013-07-09 4142 904201 519 36253041 39.60 40.50 39.15 40.20 0.60 1.52% 40.20 169 40.25 2 0.00
2013-07-10 4142 490300 337 19633245 40.70 40.80 39.50 39.50 0.70 -1.74% 39.50 10 39.70 1 0.00
2013-07-11 4142 971500 560 39117200 40.80 40.80 39.80 39.80 0.30 0.76% 39.75 8 39.80 1 0.00
2013-07-12 4142 1291000 721 52269400 40.30 40.90 39.80 40.45 0.65 1.63% 40.45 5 40.50 1 0.00
2013-07-15 4142 2188134 1223 90770600 40.95 42.20 40.60 41.05 0.60 1.48% 41.05 7 41.20 3 0.00
2013-07-16 4142 2059088 1142 85497643 41.50 42.20 40.50 41.40 0.35 0.85% 41.35 3 41.40 7 0.00
2013-07-17 4142 3993445 2084 170407171 42.00 43.15 42.00 42.50 1.10 2.66% 42.50 40 42.55 1 0.00
2013-07-18 4142 3118651 1746 134947613 43.50 43.95 42.60 42.85 0.35 0.82% 42.85 15 43.00 27 0.00
2013-07-19 4142 1767950 1080 75704403 43.20 43.75 42.20 42.20 0.65 -1.52% 42.20 6 42.30 1 0.00
2013-07-22 4142 3012622 1674 131539513 44.00 44.50 43.20 43.25 1.05 2.49% 43.25 4 43.30 1 0.00
2013-07-23 4142 1147321 723 48950076 43.40 43.50 42.40 42.70 0.55 -1.27% 42.70 7 42.75 3 0.00
2013-07-24 4142 1331200 741 57202650 43.10 43.50 42.55 42.70 0.00 0% 42.65 3 42.70 5 0.00
2013-07-25 4142 1912100 1100 82508840 43.05 43.90 42.50 43.00 0.30 0.7% 42.95 1 43.00 19 0.00
2013-07-26 4142 861278 549 36788820 43.45 43.45 42.20 42.80 0.20 -0.47% 42.80 8 42.85 3 0.00
2013-07-29 4142 1050121 656 45196196 43.40 43.45 42.60 42.90 0.10 0.23% 42.90 13 42.95 8 0.00
2013-07-30 4142 660600 441 28364060 43.30 43.30 42.65 42.65 0.25 -0.58% 42.65 4 42.80 3 0.00
2013-07-31 4142 943000 566 39886250 42.65 43.00 41.80 41.80 0.85 -1.99% 41.80 29 41.90 1 0.00
2013-08-01 4142 592992 370 24787716 41.80 42.20 41.60 41.60 0.20 -0.48% 41.60 8 41.70 11 0.00
2013-08-02 4142 511200 358 21506000 41.80 42.40 41.75 41.95 0.35 0.84% 41.95 6 42.00 7 0.00
2013-08-05 4142 1222749 738 52431432 42.60 43.40 42.40 42.80 0.85 2.03% 42.80 20 42.90 3 0.00
2013-08-06 4142 802333 446 34209569 43.40 43.40 42.30 42.35 0.45 -1.05% 42.35 2 42.45 2 0.00
2013-08-07 4142 576200 386 24268520 42.65 42.65 41.80 41.80 0.55 -1.3% 41.80 71 41.85 1 0.00
2013-08-08 4142 340530 229 14307857 42.40 42.40 41.80 41.90 0.10 0.24% 41.85 10 41.90 4 0.00
2013-08-09 4142 619200 390 25733470 42.00 42.35 40.85 41.00 0.90 -2.15% 41.00 12 41.10 4 0.00
2013-08-12 4142 528063 364 22078033 42.25 42.35 41.20 41.60 0.60 1.46% 41.60 28 41.80 1 0.00
2013-08-13 4142 427250 268 17640650 41.40 41.80 41.00 41.10 0.50 -1.2% 41.10 3 41.20 5 0.00
2013-08-14 4142 418060 280 17068366 41.00 41.30 40.55 40.60 0.50 -1.22% 40.60 2 40.65 6 0.00
2013-08-15 4142 375150 235 15131720 40.10 40.70 40.10 40.20 0.40 -0.99% 40.20 7 40.30 1 0.00
2013-08-16 4142 400350 264 15975350 39.70 40.30 39.70 39.90 0.30 -0.75% 39.90 7 40.00 7 0.00
2013-08-19 4142 346100 225 13604174 39.90 39.90 39.05 39.15 0.75 -1.88% 39.15 3 39.25 4 0.00
2013-08-20 4142 278440 208 10911448 39.15 39.75 39.00 39.05 0.10 -0.26% 39.05 6 39.10 1 0.00
2013-08-22 4142 230100 175 9061650 39.05 39.70 39.05 39.40 0.35 0.9% 39.35 4 39.50 10 0.00
2013-08-23 4142 261200 194 10424769 39.80 40.25 39.55 39.75 0.35 0.89% 39.75 3 39.80 9 0.00
2013-08-26 4142 271400 198 10796340 40.00 40.05 39.50 39.60 0.15 -0.38% 39.60 8 39.65 32 0.00
2013-08-27 4142 479200 258 19126200 39.70 40.25 39.60 39.65 0.05 0.13% 39.65 4 39.70 4 0.00
2013-08-28 4142 393200 234 15681250 39.70 40.00 39.55 40.00 0.35 0.88% 40.00 13 40.05 12 0.00
2013-08-29 4142 514000 305 21034100 41.70 41.70 40.50 40.80 0.80 2% 40.75 12 40.80 5 0.00
2013-08-30 4142 1873400 1102 78960230 41.00 43.20 40.65 42.85 2.05 5.02% 42.70 8 42.85 1 0.00
2013-09-02 4142 2856900 1372 124321539 43.10 44.55 42.60 44.55 1.70 3.97% 44.55 3 44.60 17 0.00
2013-09-03 4142 2895290 1449 127220177 44.60 44.65 43.40 43.55 1.00 -2.24% 43.55 28 43.60 1 0.00
2013-09-04 4142 1307000 742 56585200 43.45 43.95 42.70 42.80 0.75 -1.72% 42.80 8 43.00 20 0.00
2013-09-05 4142 916046 516 39484201 43.00 43.60 42.70 42.70 0.10 -0.23% 42.65 4 42.70 6 0.00
2013-09-06 4142 673648 445 29054531 43.00 43.40 42.90 43.15 0.45 1.05% 43.15 5 43.20 1 0.00
2013-09-09 4142 1075500 638 45810448 44.00 44.00 41.55 41.80 1.35 -3.13% 41.75 23 41.80 17 0.00
2013-09-10 4142 724795 459 30040045 42.00 42.30 41.00 41.00 0.80 -1.91% 41.00 25 41.20 2 0.00
2013-09-11 4142 543882 373 22407128 41.00 41.90 40.60 41.90 0.90 2.2% 41.80 1 41.90 11 0.00
2013-09-12 4142 314393 188 13111206 41.80 41.90 41.55 41.60 0.30 -0.72% 41.60 4 41.80 1 0.00
2013-09-13 4142 273038 167 11276427 41.60 41.70 41.15 41.20 0.40 -0.96% 41.15 8 41.20 1 0.00
2013-09-14 4142 348020 247 14504803 41.70 41.90 41.30 41.60 0.40 0.97% 41.60 1 41.70 1 0.00
2013-09-16 4142 321100 184 13403093 41.90 42.00 41.50 41.55 0.05 -0.12% 41.55 4 41.70 1 0.00
2013-09-17 4142 143000 118 5943450 41.55 41.90 41.40 41.55 0.00 0% 41.55 8 41.65 2 0.00
2013-09-18 4142 435000 283 18251900 41.65 42.30 41.65 42.00 0.45 1.08% 42.00 13 42.05 7 0.00
2013-09-23 4142 592200 421 25269950 42.10 43.30 42.00 42.70 0.70 1.67% 42.50 9 42.75 4 0.00
2013-09-24 4142 341705 216 14520224 42.70 42.80 42.25 42.40 0.30 -0.7% 42.30 11 42.40 7 0.00
2013-09-25 4142 378000 256 16080700 42.40 42.80 42.25 42.50 0.10 0.24% 42.40 6 42.50 2 0.00
2013-09-26 4142 429000 263 18201650 42.70 42.95 42.10 42.30 0.20 -0.47% 42.30 33 42.35 2 0.00
2013-09-27 4142 418275 226 17686487 42.70 42.70 42.00 42.15 0.15 -0.35% 42.10 11 42.15 6 0.00
2013-09-30 4142 488500 291 20178900 40.90 41.65 40.90 41.60 0.55 -1.3% 41.55 9 41.60 1 0.00
2013-10-01 4142 568000 310 23713650 41.60 42.00 41.30 42.00 0.40 0.96% 41.90 5 42.00 2 0.00
2013-10-02 4142 410000 266 17321550 42.10 42.70 42.00 42.00 0.00 0% 42.00 16 42.05 1 0.00
2013-10-03 4142 372000 241 15636600 42.10 42.40 41.85 41.90 0.10 -0.24% 41.90 4 41.95 1 0.00
2013-10-04 4142 486100 308 20460745 42.00 42.50 41.60 41.90 0.00 0% 41.90 9 42.15 1 0.00
2013-10-07 4142 485151 297 20509516 42.10 42.60 41.90 42.10 0.20 0.48% 42.10 12 42.15 10 0.00
2013-10-08 4142 367200 232 15469250 42.30 42.60 41.90 41.90 0.20 -0.48% 41.90 2 42.00 10 0.00
2013-10-09 4142 270180 184 11246753 41.90 42.00 41.40 41.50 0.40 -0.95% 41.50 27 41.60 1 0.00
2013-10-11 4142 589020 280 24473700 41.70 42.10 41.30 41.30 0.20 -0.48% 41.30 37 41.35 1 0.00
2013-10-14 4142 527000 257 21557200 41.05 41.80 40.60 40.60 0.70 -1.69% 40.55 15 40.60 27 0.00
2013-10-15 4142 295061 172 12089637 41.00 41.20 40.70 41.10 0.50 1.23% 41.00 7 41.10 1 0.00
2013-10-16 4142 4583813 2192 199382730 42.30 43.95 42.30 43.95 2.85 6.93% 43.95 968 0.00 0 0.00
2013-10-17 4142 5154500 2607 228852249 45.00 45.15 43.00 43.00 0.95 -2.16% 43.00 15 43.30 4 0.00
2013-10-18 4142 1369301 747 58894691 43.00 43.45 42.60 43.00 0.00 0% 43.00 24 43.10 7 0.00
2013-10-21 4142 3499214 1743 154755828 43.10 44.80 43.00 44.45 1.45 3.37% 44.45 15 44.50 25 0.00
2013-10-22 4142 8601900 4065 398769250 44.65 47.50 44.60 47.15 2.70 6.07% 47.10 35 47.15 21 0.00
2013-10-23 4142 9258123 4957 445472095 47.90 49.70 46.65 46.65 0.50 -1.06% 46.65 15 46.70 6 0.00
2013-10-24 4142 2418273 1472 113991369 47.50 47.55 46.65 47.35 0.70 1.5% 47.35 8 47.40 1 0.00
2013-10-25 4142 3702298 2079 177291113 48.40 48.40 47.40 47.55 0.20 0.42% 47.55 7 47.60 3 0.00
2013-10-28 4142 2485694 1528 115361652 47.80 47.80 45.80 45.85 1.70 -3.58% 45.85 11 45.90 2 0.00
2013-10-29 4142 1864300 1029 85710079 45.90 46.80 45.50 45.50 0.35 -0.76% 45.50 40 45.70 8 0.00
2013-10-30 4142 5336454 2784 251943785 45.80 48.30 45.80 48.30 2.80 6.15% 48.25 6 48.30 28 0.00
2013-10-31 4142 3325724 1931 158089944 48.30 48.40 46.60 46.60 1.70 -3.52% 46.55 11 46.60 7 0.00
2013-11-01 4142 2457530 1337 112891718 47.60 47.70 45.10 45.80 0.80 -1.72% 45.80 18 45.85 7 0.00
2013-11-04 4142 1337200 794 60964519 45.80 46.60 45.05 45.25 0.55 -1.2% 45.25 13 45.30 7 0.00
2013-11-05 4142 2690261 1628 122274456 45.00 46.35 44.30 45.30 0.05 0.11% 45.30 10 45.35 4 0.00
2013-11-06 4142 2354522 1447 110423678 48.30 48.35 46.00 46.50 1.20 2.65% 46.50 23 46.60 10 0.00
2013-11-07 4142 1370200 866 64096660 47.50 47.50 46.00 46.20 0.30 -0.65% 46.10 4 46.20 5 0.00
2013-11-08 4142 736200 473 33653680 45.80 46.20 45.30 45.55 0.65 -1.41% 45.55 4 45.60 2 0.00
2013-11-11 4142 833400 465 38123300 45.60 46.20 45.35 45.40 0.15 -0.33% 45.40 6 45.45 1 0.00
2013-11-12 4142 1034068 611 46181336 45.40 45.80 42.60 44.00 1.40 -3.08% 44.00 33 44.40 9 0.00
2013-11-13 4142 468420 331 20513902 44.25 44.50 43.60 43.60 0.40 -0.91% 43.60 38 43.75 1 0.00
2013-11-14 4142 425886 284 18777798 43.80 44.60 43.55 44.15 0.55 1.26% 44.15 1 44.20 2 0.00
2013-11-15 4142 421400 285 18570718 44.60 44.60 43.75 43.80 0.35 -0.79% 43.80 40 44.00 8 0.00
2013-11-18 4142 406600 261 17932530 44.10 44.50 43.80 43.80 0.00 0% 43.80 43 43.95 8 0.00
2013-11-19 4142 520183 374 23152906 44.30 44.75 44.20 44.50 0.70 1.6% 44.50 19 44.55 2 0.00
2013-11-20 4142 470200 280 20934149 44.45 44.90 44.30 44.45 0.05 -0.11% 44.45 6 44.50 12 0.00
2013-11-21 4142 488400 277 21474680 44.15 44.45 43.70 43.70 0.75 -1.69% 43.70 15 43.95 4 0.00
2013-11-22 4142 240400 168 10528869 44.00 44.00 43.70 43.80 0.10 0.23% 43.75 11 43.80 2 0.00
2013-11-25 4142 364123 194 15970798 44.00 44.15 43.70 43.75 0.05 -0.11% 43.70 29 43.75 22 0.00
2013-11-26 4142 265400 186 11636870 44.05 44.05 43.70 43.80 0.05 0.11% 43.80 10 43.90 1 0.00
2013-11-27 4142 676405 402 29871152 44.05 44.50 43.80 44.30 0.50 1.14% 44.25 1 44.30 50 0.00
2013-11-28 4142 1521280 914 69212254 44.50 46.50 44.35 46.00 1.70 3.84% 45.95 5 46.00 10 0.00
2013-11-29 4142 1333620 694 61314520 46.10 46.90 45.45 45.45 0.55 -1.2% 45.45 4 45.50 9 0.00
2013-12-02 4142 404200 279 18246160 45.50 45.85 45.00 45.00 0.45 -0.99% 45.00 38 45.20 4 0.00
2013-12-03 4142 2915780 1665 135496369 46.50 47.10 45.65 46.50 1.50 3.33% 46.50 16 46.60 2 0.00
2013-12-04 4142 1489707 891 69358779 47.10 47.10 46.00 46.45 0.05 -0.11% 46.30 1 46.50 18 0.00
2013-12-05 4142 828500 500 37782199 46.45 46.45 45.05 45.40 1.05 -2.26% 45.40 8 45.45 1 0.00
2013-12-06 4142 494400 341 22322039 45.70 45.70 45.00 45.00 0.40 -0.88% 45.00 73 45.15 4 0.00
2013-12-09 4142 2034200 1194 93969180 45.90 46.75 45.50 45.70 0.70 1.56% 45.70 13 45.80 2 0.00
2013-12-10 4142 599925 390 27101036 45.70 45.70 45.00 45.05 0.65 -1.42% 45.05 9 45.25 11 0.00
2013-12-11 4142 1652400 911 72824750 45.05 45.10 43.30 43.50 1.55 -3.44% 43.50 21 43.55 15 0.00
2013-12-12 4142 459555 316 20190214 43.50 44.30 43.25 44.10 0.60 1.38% 44.10 19 44.15 2 0.00
2013-12-13 4142 453200 322 20027020 44.00 44.45 43.90 44.30 0.20 0.45% 44.30 32 44.35 6 0.00
2013-12-16 4142 527310 367 23413530 44.30 44.70 44.10 44.50 0.20 0.45% 44.40 3 44.50 4 0.00
2013-12-17 4142 652886 397 28626406 44.30 44.50 43.65 43.80 0.70 -1.57% 43.80 6 43.90 1 0.00
2013-12-18 4142 2071393 1121 93400162 43.80 45.40 43.80 45.20 1.40 3.2% 45.20 14 45.25 7 0.00
2013-12-19 4142 980400 590 44245830 45.30 45.45 44.85 44.90 0.30 -0.66% 44.90 9 45.00 7 0.00
2013-12-20 4142 2193904 1076 99963590 44.70 45.90 44.70 45.35 0.45 1% 45.35 5 45.40 6 0.00
2013-12-23 4142 769150 479 34639452 45.20 45.40 44.80 44.80 0.55 -1.21% 44.80 16 44.85 1 0.00
2013-12-24 4142 496580 349 22190984 44.90 45.00 44.50 44.60 0.20 -0.45% 44.60 11 44.65 12 0.00
2013-12-25 4142 547000 304 24281150 44.60 44.90 44.20 44.20 0.40 -0.9% 44.20 31 44.30 3 0.00
2013-12-26 4142 396201 263 17480733 44.15 44.50 44.00 44.10 0.10 -0.23% 44.10 38 44.20 5 0.00
2013-12-27 4142 326100 226 14440950 44.30 44.45 44.15 44.20 0.10 0.23% 44.20 34 44.30 3 0.00
2013-12-30 4142 831690 499 36475596 44.00 44.15 43.70 43.90 0.30 -0.68% 43.90 17 44.00 3 0.00
2013-12-31 4142 381000 245 16756150 43.90 44.20 43.85 43.90 0.00 0% 43.90 23 43.95 8 0.00
2013-12-31 4142 381000 245 16756150 43.90 44.20 43.85 43.90 0.00 0% 43.90 23 43.95 8 0.00