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　44.50
0
0%		44.05
-0.45
-1.01%		 　45.25
1.2
2.72%		44.90
-0.35
-0.77%		44.60
-0.3
-0.67%		44.10
-0.5
-1.12%		44.30
0.2
0.45%		 　44.30
0
0%		44.25
-0.05
-0.11%		44.60
0.35
0.79%		44.25
-0.35
-0.78%		44.80
0.55
1.24%		 　46.55
1.75
3.91%		48.00
1.45
3.11%		47.05
-0.95
-1.98%		46.55
-0.5
-1.06%		46.10
-0.45
-0.97%		 　46.40
0.3
0.65%		 45.37
2 月　　　　45.65
-0.75
-1.62%		45.85
0.2
0.44%		45.45
-0.4
-0.87%		 　45.55
0.1
0.22%		46.20
0.65
1.43%		45.60
-0.6
-1.3%		45.15
-0.45
-0.99%		44.70
-0.45
-1%		 　44.30
-0.4
-0.89%		44.35
0.05
0.11%		44.40
0.05
0.11%		44.30
-0.1
-0.23%		44.45
0.15
0.34%		 　44.55
0.1
0.22%		44.25
-0.3
-0.67%		44.35
0.1
0.23%		45.20
0.85
1.92%		 44.95
3 月　　45.00
-0.2
-0.44%		44.35
-0.65
-1.44%		44.50
0.15
0.34%		44.35
-0.15
-0.34%		43.90
-0.45
-1.01%		 　43.00
-0.9
-2.05%		43.35
0.35
0.81%		43.10
-0.25
-0.58%		43.00
-0.1
-0.23%		43.00
0
0%		 　42.95
-0.05
-0.12%		42.85
-0.1
-0.23%		42.10
-0.75
-1.75%		40.85
-1.25
-2.97%		40.50
-0.35
-0.86%		 　39.70
-0.8
-1.98%		40.40
0.7
1.76%		40.10
-0.3
-0.74%		40.25
0.15
0.37%		40.05
-0.2
-0.5%		 40.00
-0.05
-0.12%		42.04
4 月40.85
0.85
2.13%		41.20
0.35
0.86%		41.30
0.1
0.24%		 　　40.65
-0.65
-1.57%		40.45
-0.2
-0.49%		40.50
0.05
0.12%		40.05
-0.45
-1.11%		39.95
-0.1
-0.25%		 　40.00
0.05
0.13%		39.60
-0.4
-1%		39.90
0.3
0.76%		39.95
0.05
0.13%		39.85
-0.1
-0.25%		 　39.80
-0.05
-0.13%		39.50
-0.3
-0.75%		40.10
0.6
1.52%		40.00
-0.1
-0.25%		38.20
-1.8
-4.5%		 　37.45
-0.75
-1.96%		37.65
0.2
0.53%		38.05
0.4
1.06%		 39.67
5 月　38.40
0.35
0.92%		 　38.45
0.05
0.13%		38.70
0.25
0.65%		41.40
2.7
6.98%		40.15
-1.25
-3.02%		39.70
-0.45
-1.12%		 　38.60
-1.1
-2.77%		38.25
-0.35
-0.91%		38.40
0.15
0.39%		38.20
-0.2
-0.52%		38.30
0.1
0.26%		 　38.85
0.55
1.44%		38.90
0.05
0.13%		38.70
-0.2
-0.51%		38.65
-0.05
-0.13%		38.50
-0.15
-0.39%		 　38.90
0.4
1.04%		39.00
0.1
0.26%		38.95
-0.05
-0.13%		38.90
-0.05
-0.13%		39.00
0.1
0.26%		 38.87
6 月　　38.90
-0.1
-0.26%		38.30
-0.6
-1.54%		37.90
-0.4
-1.04%		38.00
0.1
0.26%		 　37.75
-0.25
-0.66%		37.80
0.05
0.13%		39.20
1.4
3.7%		39.10
-0.1
-0.26%		39.20
0.1
0.26%		 　39.90
0.7
1.79%		39.45
-0.45
-1.13%		39.00
-0.45
-1.14%		39.00
0
0%		39.10
0.1
0.26%		 　38.80
-0.3
-0.77%		38.85
0.05
0.13%		41.55
2.7
6.95%		43.20
1.65
3.97%		42.45
-0.75
-1.74%		 　42.70
0.25
0.59%		 39.65
7 月41.90
-0.8
-1.87%		40.45
-1.45
-3.46%		42.00
1.55
3.83%		41.10
-0.9
-2.14%		 　40.30
-0.8
-1.95%		40.00
-0.3
-0.74%		39.40
-0.6
-1.5%		40.15
0.75
1.9%		40.60
0.45
1.12%		 　40.50
-0.1
-0.25%		40.30
-0.2
-0.49%		39.80
-0.5
-1.24%		39.70
-0.1
-0.25%		40.00
0.3
0.76%		 　39.80
-0.2
-0.5%		40.00
0.2
0.5%		 39.85
-0.15
-0.38%		39.50
-0.35
-0.88%		 　39.30
-0.2
-0.51%		38.90
-0.4
-1.02%		38.90
0
0%		40.15
1.25
3.21%		40.09
8 月39.35
-0.8
-1.99%		 　38.80
-0.55
-1.4%		38.50
-0.3
-0.77%		37.40
-1.1
-2.86%		37.60
0.2
0.53%		37.95
0.35
0.93%		 　38.10
0.15
0.4%		39.80
1.7
4.46%		39.65
-0.15
-0.38%		38.70
-0.95
-2.4%		36.00
-2.7
-6.98%		 　33.50
-2.5
-6.94%		33.80
0.3
0.9%		34.00
0.2
0.59%		33.45
-0.55
-1.62%		33.90
0.45
1.35%		 　34.10
0.2
0.59%		33.75
-0.35
-1.03%		31.40
-2.35
-6.96%		31.30
-0.1
-0.32%		31.15
-0.15
-0.48%		 35.54
9 月31.50
0.35
1.12%		31.10
-0.4
-1.27%		31.20
0.1
0.32%		31.35
0.15
0.48%		31.35
0
0%		 　　31.40
0.05
0.16%		31.15
-0.25
-0.8%		31.20
0.05
0.16%		30.90
-0.3
-0.96%		 　30.95
0.05
0.16%		30.80
-0.15
-0.48%		30.80
0
0%		30.90
0.1
0.32%		31.90
1
3.24%		 　32.40
0.5
1.57%		31.70
-0.7
-2.16%		31.20
-0.5
-1.58%		30.85
-0.35
-1.12%		31.00
0.15
0.49%		 　30.90
-0.1
-0.32%		31.15
0.25
0.81%		 31.28
10 月32.05
0.9
2.89%		32.25
0.2
0.62%		31.90
-0.35
-1.09%		 　32.35
0.45
1.41%		32.75
0.4
1.24%		31.85
-0.9
-2.75%		32.70
0.85
2.67%		 　　33.50
0.8
2.45%		32.75
-0.75
-2.24%		32.25
-0.5
-1.53%		32.75
0.5
1.55%		32.90
0.15
0.46%		 　32.20
-0.7
-2.13%		31.60
-0.6
-1.86%		31.45
-0.15
-0.47%		31.35
-0.1
-0.32%		31.60
0.25
0.8%		 　30.55
-1.05
-3.32%		30.65
0.1
0.33%		31.05
0.4
1.31%		30.85
-0.2
-0.64%		31.10
0.25
0.81%		31.96
11 月 　30.95
-0.15
-0.48%		30.95
0
0%		30.95
0
0%		30.70
-0.25
-0.81%		30.80
0.1
0.33%		 　30.80
0
0%		31.05
0.25
0.81%		30.80
-0.25
-0.81%		30.70
-0.1
-0.32%		30.55
-0.15
-0.49%		 　28.45
-2.1
-6.87%		27.90
-0.55
-1.93%		27.90
0
0%		28.20
0.3
1.08%		28.05
-0.15
-0.53%		 　28.00
-0.05
-0.18%		28.20
0.2
0.71%		27.95
-0.25
-0.89%		27.85
-0.1
-0.36%		27.95
0.1
0.36%		 29.32
12 月28.25
0.3
1.07%		28.70
0.45
1.59%		28.80
0.1
0.35%		29.40
0.6
2.08%		29.05
-0.35
-1.19%		 　29.35
0.3
1.03%		29.00
-0.35
-1.19%		28.45
-0.55
-1.9%		28.10
-0.35
-1.23%		28.30
0.2
0.71%		 　28.15
-0.15
-0.53%		28.35
0.2
0.71%		28.00
-0.35
-1.23%		27.80
-0.2
-0.71%		27.65
-0.15
-0.54%		 　28.35
0.7
2.53%		28.55
0.2
0.71%		29.25
0.7
2.45%		29.50
0.25
0.85%		29.65
0.15
0.51%		29.55
-0.1
-0.34%		 29.90
0.35
1.18%		30.45
0.55
1.84%		30.30
-0.15
-0.49%		28.88

說明:最高漲幅:6.98%最低跌幅:-6.98% 最高價:48.00最低價:27.65平均價:37.17,灰色底表示週末,漲135天(58.15)元,跌166天(-79.35)元,平盤13天
7%=2,4%=6,3%=10,2%=16,1%=56,0%=58,-0%=1,-1%=6,-2%=9,-3%=35,-4%=51,-5%=64,

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
2014-01-02 4142 1105282 711 49561449 44.90 45.20 44.50 44.50 0.60 0% 44.50 13 44.60 4 0.00
2014-01-03 4142 548000 362 24194800 44.50 44.70 44.00 44.05 0.45 -1.01% 44.05 12 44.10 1 0.00
2014-01-06 4142 2155441 1237 98319953 46.00 46.50 45.20 45.25 1.20 2.72% 45.25 11 45.30 2 0.00
2014-01-07 4142 743250 522 33476900 45.80 45.80 44.80 44.90 0.35 -0.77% 44.90 5 45.00 120 0.00
2014-01-08 4142 923024 589 41393572 45.00 45.35 44.55 44.60 0.30 -0.67% 44.60 3 44.65 3 0.00
2014-01-09 4142 908000 602 40206450 44.95 44.95 44.05 44.10 0.50 -1.12% 44.10 49 44.25 1 0.00
2014-01-10 4142 838000 426 37129650 44.20 44.75 44.00 44.30 0.20 0.45% 44.30 26 44.40 5 0.00
2014-01-13 4142 585100 350 26040490 44.95 44.95 44.20 44.30 0.00 0% 44.30 1 44.40 12 0.00
2014-01-14 4142 343225 240 15236816 44.85 44.85 44.20 44.25 0.05 -0.11% 44.25 15 44.30 1 0.00
2014-01-15 4142 770300 445 34399595 44.50 44.90 44.40 44.60 0.35 0.79% 44.60 2 44.65 8 0.00
2014-01-16 4142 714700 422 31938765 45.00 45.10 44.25 44.25 0.35 -0.78% 44.25 2 44.30 7 0.00
2014-01-17 4142 748050 372 33209037 44.50 44.90 44.00 44.80 0.55 1.24% 44.75 13 44.80 22 0.00
2014-01-20 4142 3282689 1577 150328770 44.90 46.60 44.50 46.55 1.75 3.91% 46.55 21 46.60 26 0.00
2014-01-21 4142 10514689 4533 514627303 49.20 49.80 48.00 48.00 1.45 3.11% 48.00 44 48.10 5 0.00
2014-01-22 4142 2647350 1654 126000525 48.00 48.70 47.00 47.05 0.95 -1.98% 47.05 10 47.10 8 0.00
2014-01-23 4142 1458030 882 68431619 47.40 47.70 46.50 46.55 0.50 -1.06% 46.50 57 46.55 12 0.00
2014-01-24 4142 758050 481 35189777 47.00 47.00 46.10 46.10 0.45 -0.97% 46.10 106 46.20 6 0.00
2014-01-27 4142 2043000 1083 94757100 45.90 47.00 45.65 46.40 0.30 0.65% 46.40 3 46.45 6 0.00
2014-02-05 4142 2297450 1307 107036400 46.85 47.50 45.65 45.65 0.75 -1.62% 45.65 2 45.70 1 0.00
2014-02-06 4142 1097000 632 50362350 46.30 46.30 45.55 45.85 0.20 0.44% 45.85 3 45.90 5 0.00
2014-02-07 4142 939100 589 42991935 46.40 46.40 45.45 45.45 0.40 -0.87% 45.45 9 45.50 6 0.00
2014-02-10 4142 610250 421 27834550 45.85 45.95 45.40 45.55 0.10 0.22% 45.50 21 45.60 7 0.00
2014-02-11 4142 1774000 1033 81980750 45.85 46.70 45.70 46.20 0.65 1.43% 46.15 12 46.20 20 0.00
2014-02-12 4142 994300 630 45523845 46.20 46.30 45.60 45.60 0.60 -1.3% 45.60 30 45.80 14 0.00
2014-02-13 4142 736000 427 33540550 45.80 46.05 45.15 45.15 0.45 -0.99% 45.15 1 45.20 6 0.00
2014-02-14 4142 886200 560 39799379 45.20 45.40 44.70 44.70 0.45 -1% 44.65 3 44.70 149 0.00
2014-02-17 4142 559000 357 24983800 44.65 45.20 44.30 44.30 0.40 -0.89% 44.30 16 44.35 4 0.00
2014-02-18 4142 633374 448 28166411 44.50 45.10 44.25 44.35 0.05 0.11% 44.35 5 44.50 4 0.00
2014-02-19 4142 495000 336 22015550 44.40 44.80 44.35 44.40 0.05 0.11% 44.40 3 44.50 1 0.00
2014-02-20 4142 434000 286 19290100 44.40 44.75 44.25 44.30 0.10 -0.23% 44.30 7 44.35 2 0.00
2014-02-21 4142 532150 329 23721247 44.80 44.80 44.40 44.45 0.15 0.34% 44.45 31 44.50 1 0.00
2014-02-24 4142 402000 243 17903050 44.55 44.75 44.40 44.55 0.10 0.22% 44.55 15 44.60 15 0.00
2014-02-25 4142 584000 358 25968800 44.65 44.80 44.20 44.25 0.30 -0.67% 44.25 16 44.30 1 0.00
2014-02-26 4142 568400 338 25187510 44.25 44.60 44.20 44.35 0.10 0.23% 44.35 2 44.40 13 0.00
2014-02-27 4142 1145822 713 51594203 44.60 45.70 44.30 45.20 0.85 1.92% 45.20 17 45.25 10 0.00
2014-03-03 4142 1468350 882 66608400 45.75 45.75 45.00 45.00 0.20 -0.44% 44.90 64 45.10 4 0.00
2014-03-04 4142 553101 387 24591234 44.80 44.80 44.25 44.35 0.65 -1.44% 44.35 20 44.40 4 0.00
2014-03-05 4142 449300 245 20014780 44.40 44.80 44.40 44.50 0.15 0.34% 44.45 7 44.50 16 0.00
2014-03-06 4142 553000 300 24625400 44.90 44.90 44.35 44.35 0.15 -0.34% 44.35 12 44.45 7 0.00
2014-03-07 4142 649003 414 28660785 44.70 44.75 43.80 43.90 0.45 -1.01% 43.85 32 43.90 2 0.00
2014-03-10 4142 785850 480 33889750 43.80 43.90 42.70 43.00 0.90 -2.05% 42.95 38 43.00 5 0.00
2014-03-11 4142 343302 211 14848843 43.00 43.60 43.00 43.35 0.35 0.81% 43.30 6 43.35 8 0.00
2014-03-12 4142 200003 142 8628033 43.35 43.35 43.05 43.10 0.25 -0.58% 43.05 9 43.10 1 0.00
2014-03-13 4142 443500 275 19154475 43.15 43.50 43.00 43.00 0.10 -0.23% 43.00 28 43.10 28 0.00
2014-03-14 4142 387200 246 16642650 43.20 43.20 42.80 43.00 0.00 0% 42.90 21 43.15 3 0.00
2014-03-17 4142 348000 229 14925150 43.00 43.35 42.80 42.95 0.05 -0.12% 42.85 19 42.95 2 0.00
2014-03-18 4142 352001 232 15126893 43.10 43.20 42.85 42.85 0.10 -0.23% 42.85 8 42.90 1 0.00
2014-03-19 4142 499010 329 21237930 42.85 43.10 42.10 42.10 0.75 -1.75% 42.10 23 42.15 2 0.00
2014-03-20 4142 690912 453 28447818 42.00 42.00 40.65 40.85 1.25 -2.97% 40.85 2 41.00 15 0.00
2014-03-21 4142 490000 307 19965300 40.85 41.25 40.50 40.50 0.35 -0.86% 40.50 27 40.60 2 0.00
2014-03-24 4142 516000 316 20402000 40.00 40.00 39.10 39.70 0.80 -1.98% 39.70 97 39.75 1 0.00
2014-03-25 4142 273132 196 11014248 40.00 40.50 39.75 40.40 0.70 1.76% 40.40 1 40.45 10 0.00
2014-03-26 4142 253000 160 10187600 40.40 40.60 40.05 40.10 0.30 -0.74% 40.10 13 40.30 11 0.00
2014-03-27 4142 187000 136 7552650 40.10 40.55 40.10 40.25 0.15 0.37% 40.25 1 40.45 6 0.00
2014-03-28 4142 247000 161 9922550 40.30 40.50 39.90 40.05 0.20 -0.5% 40.05 3 40.20 1 0.00
2014-03-31 4142 199500 134 7993075 40.05 40.15 40.00 40.00 0.05 -0.12% 40.00 24 40.10 5 0.00
2014-04-01 4142 599349 342 24269121 40.00 41.00 39.90 40.85 0.85 2.13% 40.80 1 40.85 9 0.00
2014-04-02 4142 474009 322 19500482 40.95 41.45 40.95 41.20 0.35 0.86% 41.20 33 41.30 11 0.00
2014-04-03 4142 335100 271 13774999 41.25 41.40 40.90 41.30 0.10 0.24% 41.30 10 41.35 3 0.00
2014-04-07 4142 196010 138 8001215 41.20 41.20 40.65 40.65 0.65 -1.57% 40.60 16 40.65 1 0.00
2014-04-08 4142 206000 142 8336200 40.65 40.70 40.25 40.45 0.20 -0.49% 40.45 11 40.60 7 0.00
2014-04-09 4142 137000 102 5547300 40.45 40.70 40.35 40.50 0.05 0.12% 40.40 32 40.50 16 0.00
2014-04-10 4142 346000 209 13924000 40.50 40.70 40.05 40.05 0.45 -1.11% 40.05 33 40.30 3 0.00
2014-04-11 4142 323450 179 12944950 40.00 40.25 39.95 39.95 0.10 -0.25% 39.95 8 40.00 1 0.00
2014-04-14 4142 290000 133 11603400 40.40 40.40 39.95 40.00 0.05 0.13% 40.00 80 40.05 10 0.00
2014-04-15 4142 284512 152 11352325 40.10 40.20 39.60 39.60 0.40 -1% 39.60 10 39.65 2 0.00
2014-04-16 4142 216000 134 8616650 39.70 40.10 39.70 39.90 0.30 0.76% 39.85 1 39.90 3 0.00
2014-04-17 4142 212250 131 8505075 40.10 40.15 39.95 39.95 0.05 0.13% 39.95 5 40.10 22 0.00
2014-04-18 4142 63600 50 2534850 40.10 40.10 39.80 39.85 0.10 -0.25% 39.85 3 39.90 9 0.00
2014-04-21 4142 116000 65 4619900 39.90 39.90 39.70 39.80 0.05 -0.13% 39.80 5 39.90 3 0.00
2014-04-22 4142 164000 119 6497600 39.80 39.80 39.50 39.50 0.30 -0.75% 39.50 38 39.60 15 0.00
2014-04-23 4142 684250 398 27463024 40.10 40.35 39.80 40.10 0.60 1.52% 40.10 2 40.15 2 0.00
2014-04-24 4142 907000 424 36599650 40.10 40.65 40.00 40.00 0.10 -0.25% 40.00 2 40.10 1 0.00
2014-04-25 4142 916121 474 35426691 40.00 40.00 38.15 38.20 1.80 -4.5% 38.20 4 38.30 5 0.00
2014-04-28 4142 590000 373 21962600 38.00 38.00 36.60 37.45 0.75 -1.96% 37.45 3 37.55 2 0.00
2014-04-29 4142 383100 213 14473045 37.70 38.00 37.60 37.65 0.20 0.53% 37.60 3 37.65 2 0.00
2014-04-30 4142 899010 418 34343780 37.70 38.95 37.70 38.05 0.40 1.06% 38.05 3 38.15 2 0.00
2014-05-02 4142 785070 301 30245052 38.30 38.95 38.10 38.40 0.35 0.92% 38.40 2 38.50 7 0.00
2014-05-05 4142 388000 205 14971250 38.70 39.05 38.40 38.45 0.05 0.13% 38.45 1 38.55 14 0.00
2014-05-06 4142 877000 464 34203200 38.70 39.50 38.45 38.70 0.25 0.65% 38.70 16 38.90 2 0.00
2014-05-07 4142 3872954 1951 156752495 38.90 41.40 38.90 41.40 2.70 6.98% 41.40 469 0.00 0 0.00
2014-05-08 4142 1933410 1125 78713757 41.40 41.40 40.15 40.15 1.25 -3.02% 40.15 25 40.25 13 0.00
2014-05-09 4142 622700 340 24821488 40.50 40.50 39.65 39.70 0.45 -1.12% 39.70 56 39.80 1 0.00
2014-05-12 4142 703368 380 27409802 39.50 39.65 38.60 38.60 1.10 -2.77% 38.60 3 38.80 1 0.00
2014-05-13 4142 333000 224 12812650 38.70 39.15 37.95 38.25 0.35 -0.91% 38.25 1 38.35 1 0.00
2014-05-14 4142 316013 204 12108458 38.90 38.90 38.00 38.40 0.15 0.39% 38.35 8 38.40 1 0.00
2014-05-15 4142 359000 211 13777200 38.40 38.90 38.20 38.20 0.20 -0.52% 38.20 35 38.30 1 0.00
2014-05-16 4142 278310 184 10679635 38.20 38.60 38.20 38.30 0.10 0.26% 38.30 8 38.35 2 0.00
2014-05-19 4142 452000 248 17522750 38.40 39.20 38.40 38.85 0.55 1.44% 38.85 8 38.90 4 0.00
2014-05-20 4142 1058000 269 41189550 39.20 39.25 38.65 38.90 0.05 0.13% 38.90 11 39.00 2 0.00
2014-05-21 4142 226302 121 8779800 38.90 38.90 38.70 38.70 0.20 -0.51% 38.65 23 38.70 2 0.00
2014-05-22 4142 252198 150 9754012 38.85 38.85 38.60 38.65 0.05 -0.13% 38.65 11 38.70 14 0.00
2014-05-23 4142 888001 184 34261588 38.65 38.95 38.50 38.50 0.15 -0.39% 38.50 22 38.65 5 0.00
2014-05-26 4142 834198 263 32473311 38.80 39.40 38.55 38.90 0.40 1.04% 38.90 13 38.95 7 0.00
2014-05-27 4142 517000 255 20124700 39.10 39.15 38.75 39.00 0.10 0.26% 39.00 11 39.10 9 0.00
2014-05-28 4142 1190200 406 46620820 39.00 39.65 38.95 38.95 0.05 -0.13% 38.95 34 39.10 3 0.00
2014-05-29 4142 359102 181 13991728 39.00 39.25 38.85 38.90 0.05 -0.13% 38.90 2 39.00 6 0.00
2014-05-30 4142 530010 201 20654638 38.95 39.15 38.80 39.00 0.10 0.26% 39.00 1 39.05 13 0.00
2014-06-03 4142 374029 140 14578422 39.05 39.25 38.90 38.90 0.10 -0.26% 38.90 13 38.95 2 0.00
2014-06-04 4142 453501 209 17499238 39.00 39.00 38.30 38.30 0.60 -1.54% 38.30 19 38.45 2 0.00
2014-06-05 4142 588000 314 22403850 38.30 38.75 37.80 37.90 0.40 -1.04% 37.85 11 38.00 12 0.00
2014-06-06 4142 592000 162 22495000 37.95 38.20 37.95 38.00 0.10 0.26% 38.00 4 38.10 6 0.00
2014-06-09 4142 575000 204 21724300 38.00 38.15 37.70 37.75 0.25 -0.66% 37.75 17 37.80 25 0.00
2014-06-10 4142 566887 207 21518051 37.75 38.20 37.75 37.80 0.05 0.13% 37.80 2 37.90 1 0.00
2014-06-11 4142 1867000 830 72967600 38.55 39.50 38.50 39.20 1.40 3.7% 39.15 2 39.20 57 0.00
2014-06-12 4142 1096000 456 43080850 39.30 39.65 39.05 39.10 0.10 -0.26% 39.10 3 39.15 1 0.00
2014-06-13 4142 785100 343 30610419 38.80 39.30 38.60 39.20 0.10 0.26% 39.15 3 39.20 1 0.00
2014-06-16 4142 2032066 973 81431390 39.30 40.50 39.30 39.90 0.70 1.79% 39.90 35 39.95 4 0.00
2014-06-17 4142 1046010 451 41857350 40.60 40.60 39.45 39.45 0.45 -1.13% 39.45 55 39.50 3 0.00
2014-06-18 4142 832000 420 32579300 39.55 39.60 38.65 39.00 0.45 -1.14% 38.95 18 39.00 19 0.00
2014-06-19 4142 422000 181 16492650 39.05 39.50 38.75 39.00 0.00 0% 39.00 4 39.10 1 0.00
2014-06-20 4142 629025 252 24650231 39.30 39.40 39.00 39.10 0.10 0.26% 39.10 8 39.20 3 0.00
2014-06-23 4142 732074 318 28681509 39.20 39.60 38.75 38.80 0.30 -0.77% 38.80 3 38.90 10 0.00
2014-06-24 4142 399001 201 15502791 38.80 39.00 38.80 38.85 0.05 0.13% 38.85 9 38.90 3 0.00
2014-06-25 4142 4572485 2228 188270550 39.20 41.55 39.00 41.55 2.70 6.95% 41.55 293 0.00 0 0.00
2014-06-26 4142 8842399 4259 382694999 42.20 44.35 42.20 43.20 1.65 3.97% 43.15 16 43.20 2 0.00
2014-06-27 4142 3341715 1632 143173572 43.35 44.05 42.30 42.45 0.75 -1.74% 42.45 25 42.50 16 0.00
2014-06-30 4142 2141206 1112 91820420 42.55 43.50 42.50 42.70 0.25 0.59% 42.70 8 42.85 1 0.00
2014-07-01 4142 1531158 880 64566579 42.80 43.00 41.80 41.90 0.80 -1.87% 41.90 16 42.00 3 0.00
2014-07-02 4142 1692900 1010 69347577 42.10 42.30 39.95 40.45 1.45 -3.46% 40.45 4 40.60 1 0.00
2014-07-03 4142 1867101 1038 78257046 40.45 42.60 40.45 42.00 1.55 3.83% 42.00 2 42.05 2 0.00
2014-07-04 4142 1571305 828 64618883 42.10 42.20 40.60 41.10 0.90 -2.14% 41.00 1 41.10 8 0.00
2014-07-07 4142 1404138 728 56358059 41.10 41.10 39.80 40.30 0.80 -1.95% 40.20 1 40.30 2 0.00
2014-07-08 4142 1721000 864 69685750 40.50 41.25 40.00 40.00 0.30 -0.74% 40.00 42 40.15 9 0.00
2014-07-09 4142 1455000 802 57475000 40.55 40.55 39.20 39.40 0.60 -1.5% 39.40 1 39.50 14 0.00
2014-07-10 4142 923000 540 36858450 39.60 40.30 39.60 40.15 0.75 1.9% 40.10 22 40.15 3 0.00
2014-07-11 4142 3306300 1861 136533218 41.00 42.10 39.80 40.60 0.45 1.12% 40.60 11 40.65 1 0.00
2014-07-14 4142 1026000 573 42152200 41.50 41.80 40.50 40.50 0.10 -0.25% 40.50 20 41.00 6 0.00
2014-07-15 4142 581000 342 23458550 40.55 40.85 40.10 40.30 0.20 -0.49% 40.30 7 40.40 3 0.00
2014-07-16 4142 946003 523 37774629 40.30 40.90 39.70 39.80 0.50 -1.24% 39.75 6 39.80 2 0.00
2014-07-17 4142 520502 311 20664372 39.60 40.20 39.40 39.70 0.10 -0.25% 39.70 2 39.90 3 0.00
2014-07-18 4142 346800 233 13804339 39.70 40.00 39.50 40.00 0.30 0.76% 39.95 13 40.00 10 0.00
2014-07-21 4142 429403 288 17168094 40.50 40.50 39.75 39.80 0.20 -0.5% 39.80 14 39.85 1 0.00
2014-07-22 4142 314099 192 12535938 39.90 40.10 39.65 40.00 0.20 0.5% 40.00 39 40.10 2 0.00
2014-07-24 4142 461019 230 18440260 40.15 40.30 39.85 39.85 0.15 -0.37% 39.85 13 40.00 5 0.00
2014-07-25 4142 706057 363 28018796 39.90 40.30 39.50 39.50 0.35 -0.88% 39.50 66 39.65 3 0.00
2014-07-28 4142 928330 566 36166420 39.30 39.45 38.60 39.30 0.20 -0.51% 38.90 12 39.30 1 0.00
2014-07-29 4142 485078 261 18956414 39.40 39.40 38.90 38.90 0.40 -1.02% 38.90 3 39.00 3 0.00
2014-07-30 4142 390919 234 15202431 39.20 39.30 38.70 38.90 0.00 0% 38.90 10 39.00 4 0.00
2014-07-31 4142 1603471 968 64390528 39.30 40.70 39.10 40.15 1.25 3.21% 40.15 12 40.20 1 0.00
2014-08-01 4142 796474 486 31407686 40.10 40.10 39.20 39.35 0.80 -1.99% 39.30 10 39.50 1 0.00
2014-08-04 4142 604002 350 23603284 39.40 39.70 38.70 38.80 0.55 -1.4% 38.80 4 38.90 1 0.00
2014-08-05 4142 523262 329 20216411 39.10 39.20 38.50 38.50 0.30 -0.77% 38.50 44 38.55 1 0.00
2014-08-06 4142 1382000 549 52045400 38.70 38.75 37.15 37.40 1.10 -2.86% 37.40 34 37.50 1 0.00
2014-08-07 4142 393000 281 14856250 37.90 38.20 37.50 37.60 0.20 0.53% 37.60 6 37.70 5 0.00
2014-08-08 4142 367000 242 13832600 37.70 38.00 37.40 37.95 0.35 0.93% 37.95 9 38.00 10 0.00
2014-08-11 4142 407004 239 15529360 38.10 38.55 38.00 38.10 0.15 0.4% 38.10 7 38.20 6 0.00
2014-08-12 4142 1590296 863 62087190 38.45 40.35 37.60 39.80 1.70 4.46% 39.75 1 39.80 2 0.00
2014-08-13 4142 2044596 1066 81816731 40.00 40.50 39.60 39.65 0.15 -0.38% 39.65 16 39.75 1 0.00
2014-08-14 4142 862247 497 33596182 39.70 39.85 38.55 38.70 0.95 -2.4% 38.70 15 38.80 7 0.00
2014-08-15 4142 2779149 1407 103016517 38.30 38.30 36.00 36.00 2.70 -6.98% 0.00 0 36.00 4 0.00
2014-08-18 4142 2774000 1191 93995000 35.80 35.80 33.50 33.50 2.50 -6.94% 0.00 0 33.50 1060 0.00
2014-08-19 4142 3829002 1794 124032620 31.20 34.25 31.20 33.80 0.30 0.9% 33.65 26 33.80 11 0.00
2014-08-20 4142 2984000 1625 101935350 34.20 34.60 33.30 34.00 0.20 0.59% 33.95 11 34.00 8 0.00
2014-08-21 4142 1157000 664 38623250 34.00 34.00 33.00 33.45 0.55 -1.62% 33.45 100 33.50 7 0.00
2014-08-22 4142 1105003 686 37525348 33.65 34.30 33.30 33.90 0.45 1.35% 33.85 13 33.90 75 0.00
2014-08-25 4142 793926 410 27034676 34.00 34.25 33.85 34.10 0.20 0.59% 34.05 19 34.10 46 0.00
2014-08-26 4142 860000 427 29182200 34.25 34.25 33.75 33.75 0.35 -1.03% 33.75 13 33.85 5 0.00
2014-08-27 4142 2691546 996 84514521 31.40 31.40 31.40 31.40 2.35 -6.96% 0.00 0 31.40 8298 0.00
2014-08-28 4142 14791602 3693 454263129 30.20 31.40 30.05 31.30 0.10 -0.32% 31.25 63 31.30 30 0.00
2014-08-29 4142 3633702 1420 112752505 31.00 31.20 30.80 31.15 0.15 -0.48% 31.10 19 31.15 27 0.00
2014-09-01 4142 3186600 1517 100561775 31.40 31.70 31.30 31.50 0.35 1.12% 31.50 158 31.55 3 0.00
2014-09-02 4142 2223200 982 69010859 31.60 31.60 30.75 31.10 0.40 -1.27% 31.05 29 31.10 26 0.00
2014-09-03 4142 1981200 882 62116380 31.50 31.50 31.10 31.20 0.10 0.32% 31.15 22 31.20 9 0.00
2014-09-04 4142 1513000 699 47528500 31.30 31.65 31.20 31.35 0.15 0.48% 31.35 87 31.40 20 0.00
2014-09-05 4142 934116 513 29369682 31.45 31.60 31.35 31.35 0.00 0% 31.35 80 31.40 16 0.00
2014-09-09 4142 967000 421 30404800 31.60 31.65 31.30 31.40 0.05 0.16% 31.40 11 31.45 11 0.00
2014-09-10 4142 1018002 411 31549714 30.75 31.30 30.75 31.15 0.25 -0.8% 31.10 6 31.15 9 0.00
2014-09-11 4142 969002 488 30379914 31.60 31.60 31.20 31.20 0.05 0.16% 31.20 21 31.25 8 0.00
2014-09-12 4142 1016001 473 31492681 31.30 31.35 30.80 30.90 0.30 -0.96% 30.90 7 30.95 8 0.00
2014-09-15 4142 505210 280 15637136 30.85 31.10 30.85 30.95 0.05 0.16% 30.90 27 30.95 10 0.00
2014-09-16 4142 690002 337 21368014 31.00 31.25 30.80 30.80 0.15 -0.48% 30.80 8 30.85 17 0.00
2014-09-17 4142 1067003 497 33035946 31.10 31.10 30.80 30.80 0.00 0% 30.80 44 30.90 15 0.00
2014-09-18 4142 532002 259 16463964 31.00 31.05 30.85 30.90 0.10 0.32% 30.90 9 30.95 15 0.00
2014-09-19 4142 3615271 1965 115561822 31.00 32.80 31.00 31.90 1.00 3.24% 31.90 30 31.95 20 0.00
2014-09-22 4142 2546864 1272 81824742 32.00 32.45 31.90 32.40 0.50 1.57% 32.40 3 32.45 66 0.00
2014-09-23 4142 1710002 797 54634660 32.40 32.50 31.60 31.70 0.70 -2.16% 31.65 31 31.70 10 0.00
2014-09-24 4142 1211008 632 38040906 31.50 31.90 31.20 31.20 0.50 -1.58% 31.20 54 31.25 4 0.00
2014-09-25 4142 1312008 645 40843806 31.60 31.65 30.85 30.85 0.35 -1.12% 30.85 17 30.95 5 0.00
2014-09-26 4142 652005 382 20059710 30.65 31.00 30.45 31.00 0.15 0.49% 31.00 22 31.05 2 0.00
2014-09-29 4142 582300 291 18005114 31.15 31.20 30.80 30.90 0.10 -0.32% 30.90 57 30.95 23 0.00
2014-09-30 4142 645001 378 19965232 30.90 31.30 30.75 31.15 0.25 0.81% 31.10 5 31.15 1 0.00
2014-10-01 4142 3705104 1850 119500028 32.40 32.90 32.00 32.05 0.90 2.89% 32.05 11 32.10 32 0.00
2014-10-02 4142 3486119 1679 112920761 32.50 32.65 32.10 32.25 0.20 0.62% 32.25 53 32.30 2 0.00
2014-10-03 4142 1566321 775 50205653 32.40 32.50 31.90 31.90 0.35 -1.09% 31.90 29 32.00 8 0.00
2014-10-06 4142 3626102 1773 118106878 31.90 33.00 31.80 32.35 0.45 1.41% 32.35 42 32.40 16 0.00
2014-10-07 4142 3288201 1806 107898383 32.20 33.20 32.10 32.75 0.40 1.24% 32.75 34 32.80 6 0.00
2014-10-08 4142 2105550 1016 68041339 32.80 32.80 31.80 31.85 0.90 -2.75% 31.85 84 31.95 3 0.00
2014-10-09 4142 5280697 2429 173054431 32.00 33.40 31.90 32.70 0.85 2.67% 32.65 35 32.70 19 0.00
2014-10-13 4142 10750039 5031 362058876 33.25 34.20 32.85 33.50 0.80 2.45% 33.45 34 33.50 1 0.00
2014-10-14 4142 4364500 2205 144490350 33.70 33.90 32.50 32.75 0.75 -2.24% 32.75 5 32.80 8 0.00
2014-10-15 4142 2476400 1484 80115700 32.80 33.20 31.90 32.25 0.50 -1.53% 32.20 2 32.25 5 0.00
2014-10-16 4142 3955400 2125 129884950 32.45 33.45 32.40 32.75 0.50 1.55% 32.75 2 32.80 12 0.00
2014-10-17 4142 3275200 1747 107682439 33.00 33.50 32.40 32.90 0.15 0.46% 32.80 2 32.90 2 0.00
2014-10-20 4142 2280109 1122 74284792 33.00 33.00 32.20 32.20 0.70 -2.13% 32.20 68 32.30 11 0.00
2014-10-21 4142 2130013 1275 68187716 32.20 32.80 31.50 31.60 0.60 -1.86% 31.55 52 31.60 5 0.00
2014-10-22 4142 1716756 943 54497093 32.20 32.20 31.45 31.45 0.15 -0.47% 31.45 13 31.50 2 0.00
2014-10-23 4142 1174589 658 36773896 31.50 31.75 31.00 31.35 0.10 -0.32% 31.30 1 31.35 28 0.00
2014-10-24 4142 2775130 1582 88568375 31.70 32.30 31.60 31.60 0.25 0.8% 31.60 12 31.70 8 0.00
2014-10-27 4142 1738050 984 53871472 31.90 31.90 30.55 30.55 1.05 -3.32% 30.55 35 30.60 29 0.00
2014-10-28 4142 1222883 622 37588256 30.75 30.95 30.55 30.65 0.10 0.33% 30.65 92 30.80 8 0.00
2014-10-29 4142 1013022 608 31369433 30.65 31.10 30.65 31.05 0.40 1.31% 31.05 1 31.10 16 0.00
2014-10-30 4142 813105 468 25062555 31.05 31.05 30.70 30.85 0.20 -0.64% 30.80 22 30.85 3 0.00
2014-10-31 4142 815210 489 25217886 30.95 31.10 30.80 31.10 0.25 0.81% 31.00 7 31.10 6 0.00
2014-11-03 4142 1365300 746 42500413 31.20 31.35 30.85 30.95 0.15 -0.48% 30.95 85 31.10 5 0.00
2014-11-04 4142 813217 501 25222157 31.00 31.20 30.90 30.95 0.00 0% 30.95 17 31.00 5 0.00
2014-11-05 4142 661005 415 20439555 30.95 31.15 30.80 30.95 0.00 0% 30.95 16 31.00 9 0.00
2014-11-06 4142 639328 423 19752168 31.10 31.10 30.70 30.70 0.25 -0.81% 30.70 12 30.75 1 0.00
2014-11-07 4142 465202 273 14325042 30.70 31.00 30.65 30.80 0.10 0.33% 30.80 1 30.90 6 0.00
2014-11-10 4142 594004 308 18335774 31.00 31.05 30.75 30.80 0.00 0% 30.75 27 30.80 64 0.00
2014-11-11 4142 1479003 746 46217293 31.00 31.50 30.80 31.05 0.25 0.81% 31.05 49 31.10 4 0.00
2014-11-12 4142 697500 414 21571619 31.05 31.30 30.80 30.80 0.25 -0.81% 30.80 25 31.00 37 0.00
2014-11-13 4142 413002 268 12710362 30.80 30.95 30.70 30.70 0.10 -0.32% 30.70 16 30.80 4 0.00
2014-11-14 4142 701002 379 21455664 30.75 30.85 30.50 30.55 0.15 -0.49% 30.55 30 30.70 21 0.00
2014-11-17 4142 4776146 2331 138550379 30.55 30.55 28.45 28.45 2.10 -6.87% 28.45 199 28.50 1 0.00
2014-11-18 4142 3331569 1514 92316956 28.45 28.45 27.35 27.90 0.55 -1.93% 27.85 9 27.90 7 0.00
2014-11-19 4142 1263001 623 35449479 27.90 28.30 27.90 27.90 0.00 0% 27.90 39 28.00 60 0.00
2014-11-20 4142 1477001 735 41849329 27.90 28.70 27.90 28.20 0.30 1.08% 28.15 36 28.20 16 0.00
2014-11-21 4142 768248 390 21561442 28.50 28.50 27.95 28.05 0.15 -0.53% 28.05 13 28.10 3 0.00
2014-11-24 4142 518003 273 14522690 28.05 28.35 27.90 28.00 0.05 -0.18% 28.00 53 28.10 1 0.00
2014-11-25 4142 476133 287 13369623 28.00 28.20 28.00 28.20 0.20 0.71% 28.15 3 28.20 13 0.00
2014-11-26 4142 592000 364 16579990 28.20 28.20 27.90 27.95 0.25 -0.89% 27.95 26 28.00 44 0.00
2014-11-27 4142 668004 338 18685516 28.00 28.10 27.85 27.85 0.10 -0.36% 27.85 2 27.90 9 0.00
2014-11-28 4142 593100 348 16666414 27.85 28.35 27.85 27.95 0.10 0.36% 27.95 9 28.00 3 0.00
2014-12-01 4142 697250 403 19509592 27.50 28.35 27.40 28.25 0.30 1.07% 28.20 2 28.25 11 0.00
2014-12-02 4142 1530500 883 43818172 28.45 28.85 28.10 28.70 0.45 1.59% 28.70 72 28.75 2 0.00
2014-12-03 4142 3108700 911 87191061 28.90 29.30 28.75 28.80 0.10 0.35% 28.80 32 28.85 1 0.00
2014-12-04 4142 2211289 1167 64869144 29.30 29.70 28.85 29.40 0.60 2.08% 29.40 33 29.45 1 0.00
2014-12-05 4142 1112007 580 32384053 29.35 29.40 29.00 29.05 0.35 -1.19% 29.05 17 29.10 25 0.00
2014-12-08 4142 2808203 773 80162337 29.25 29.85 29.10 29.35 0.30 1.03% 29.30 16 29.35 10 0.00
2014-12-09 4142 696050 455 20278106 29.35 29.45 29.00 29.00 0.35 -1.19% 29.00 11 29.05 9 0.00
2014-12-10 4142 2138181 610 59565449 28.65 29.00 28.45 28.45 0.55 -1.9% 28.40 42 28.45 12 0.00
2014-12-11 4142 1214002 518 34177960 28.20 28.40 28.10 28.10 0.35 -1.23% 28.10 24 28.15 10 0.00
2014-12-12 4142 409002 215 8025338 19.70 19.75 19.50 28.30 0.10 0.71% 19.60 3 19.65 11 0.00
2014-12-15 4142 1347040 424 37055431 28.30 28.45 28.10 28.15 0.15 -0.53% 28.10 60 28.15 8 0.00
2014-12-16 4142 963460 581 27353762 28.40 28.65 28.15 28.35 0.20 0.71% 28.30 14 28.35 18 0.00
2014-12-17 4142 1629078 564 44946334 28.50 28.55 27.95 28.00 0.35 -1.23% 28.00 14 28.05 8 0.00
2014-12-18 4142 776005 465 21744095 28.10 28.35 27.80 27.80 0.20 -0.71% 27.80 66 27.90 1 0.00
2014-12-19 4142 1609005 690 44763745 28.00 28.15 27.50 27.65 0.15 -0.54% 27.65 94 27.70 20 0.00
2014-12-22 4142 1055996 571 29736430 27.70 28.40 27.70 28.35 0.70 2.53% 28.35 56 28.40 62 0.00
2014-12-23 4142 965103 543 27577220 28.65 28.75 28.45 28.55 0.20 0.71% 28.55 2 28.60 40 0.00
2014-12-24 4142 3407782 1639 100024418 29.30 29.80 29.05 29.25 0.70 2.45% 29.25 86 29.30 67 0.00
2014-12-25 4142 1907080 967 56230250 29.50 29.65 29.20 29.50 0.25 0.85% 29.45 30 29.50 26 0.00
2014-12-26 4142 1416110 750 42067955 29.70 29.90 29.55 29.65 0.15 0.51% 29.65 7 29.70 4 0.00
2014-12-27 4142 883007 441 26117817 29.80 29.80 29.35 29.55 0.10 -0.34% 29.50 2 29.55 7 0.00
2014-12-29 4142 1516015 765 45215865 29.65 29.95 29.60 29.90 0.35 1.18% 29.85 8 29.90 2 0.00
2014-12-30 4142 2457707 1370 75037217 30.30 30.90 30.20 30.45 0.55 1.84% 30.40 39 30.45 12 0.00
2014-12-31 4142 1196286 650 36313264 30.45 30.70 30.10 30.30 0.15 -0.49% 30.30 17 30.35 13 0.00