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
5 月　　39.00
0
0%		41.85
2.85
7.31%		 　42.85
1
2.39%		44.70
1.85
4.32%		42.50
-2.2
-4.92%		41.90
-0.6
-1.41%		41.30
-0.6
-1.43%		 　38.55
-2.75
-6.66%		38.55
0
0%		38.15
-0.4
-1.04%		37.85
-0.3
-0.79%		35.30
-2.55
-6.74%		 　35.25
-0.05
-0.14%		35.85
0.6
1.7%		34.10
-1.75
-4.88%		33.60
-0.5
-1.47%		33.90
0.3
0.89%		 　34.30
0.4
1.18%		36.20
1.9
5.54%		35.60
-0.6
-1.66%		35.20
-0.4
-1.12%		37.9
6 月35.10
-0.1
-0.28%		 　32.70
-2.4
-6.84%		32.70
0
0%		33.00
0.3
0.92%		32.80
-0.2
-0.61%		31.80
-1
-3.05%		 　30.50
-1.3
-4.09%		29.30
-1.2
-3.93%		30.20
0.9
3.07%		30.00
-0.2
-0.66%		30.05
0.05
0.17%		 　32.15
2.1
6.99%		32.75
0.6
1.87%		33.35
0.6
1.83%		33.00
-0.35
-1.05%		33.15
0.15
0.45%		 　33.75
0.6
1.81%		32.70
-1.05
-3.11%		32.30
-0.4
-1.22%		32.60
0.3
0.93%		32.70
0.1
0.31%		 32.37
7 月　34.20
1.5
4.59%		34.30
0.1
0.29%		34.00
-0.3
-0.87%		33.70
-0.3
-0.88%		33.30
-0.4
-1.19%		 　33.70
0.4
1.2%		33.35
-0.35
-1.04%		33.50
0.15
0.45%		33.30
-0.2
-0.6%		32.30
-1
-3%		 　32.15
-0.15
-0.46%		32.15
0
0%		31.85
-0.3
-0.93%		32.05
0.2
0.63%		32.35
0.3
0.94%		 　32.10
-0.25
-0.77%		32.60
0.5
1.56%		32.85
0.25
0.77%		32.40
-0.45
-1.37%		32.30
-0.1
-0.31%		 　32.80
0.5
1.55%		32.60
-0.2
-0.61%		32.87
8 月33.20
0.6
1.84%		 34.00
0.8
2.41%		 　34.80
0.8
2.35%		34.35
-0.45
-1.29%		33.90
-0.45
-1.31%		34.00
0.1
0.29%		33.85
-0.15
-0.44%		 　33.10
-0.75
-2.22%		32.80
-0.3
-0.91%		32.80
0
0%		33.15
0.35
1.07%		33.75
0.6
1.81%		 　33.05
-0.7
-2.07%		33.30
0.25
0.76%		35.60
2.3
6.91%		35.40
-0.2
-0.56%		36.70
1.3
3.67%		 　39.00
2.3
6.27%		37.10
-1.9
-4.87%		38.60
1.5
4.04%		39.10
0.5
1.3%		38.90
-0.2
-0.51%		34.98
9 月 　38.15
-0.75
-1.93%		37.65
-0.5
-1.31%		37.55
-0.1
-0.27%		37.55
0
0%		37.80
0.25
0.67%		 　37.80
0
0%		37.50
-0.3
-0.79%		37.40
-0.1
-0.27%		37.65
0.25
0.67%		37.95
0.3
0.8%		 　38.35
0.4
1.05%		38.10
-0.25
-0.65%		37.80
-0.3
-0.79%		37.80
0
0%		38.10
0.3
0.79%		 　38.05
-0.05
-0.13%		40.70
2.65
6.96%		40.60
-0.1
-0.25%		42.00
1.4
3.45%		41.00
-1
-2.38%		 38.7
10 月41.05
0.05
0.12%		39.40
-1.65
-4.02%		39.30
-0.1
-0.25%		40.35
1.05
2.67%		41.20
0.85
2.11%		 　40.30
-0.9
-2.18%		38.80
-1.5
-3.72%		 37.60
-1.2
-3.09%		37.00
-0.6
-1.6%		 　34.50
-2.5
-6.76%		34.70
0.2
0.58%		35.00
0.3
0.86%		34.55
-0.45
-1.29%		35.40
0.85
2.46%		 　34.80
-0.6
-1.69%		34.95
0.15
0.43%		33.75
-1.2
-3.43%		32.80
-0.95
-2.81%		30.90
-1.9
-5.79%		 　30.00
-0.9
-2.91%		30.80
0.8
2.67%		30.40
-0.4
-1.3%		35.73
11 月31.60
1.2
3.95%		31.70
0.1
0.32%		 　31.80
0.1
0.32%		31.90
0.1
0.31%		33.00
1.1
3.45%		32.60
-0.4
-1.21%		33.35
0.75
2.3%		 　32.60
-0.75
-2.25%		32.00
-0.6
-1.84%		33.00
1
3.13%		33.00
0
0%		33.10
0.1
0.3%		 　33.10
0
0%		33.00
-0.1
-0.3%		33.20
0.2
0.61%		33.40
0.2
0.6%		34.45
1.05
3.14%		 　34.75
0.3
0.87%		34.75
0
0%		34.40
-0.35
-1.01%		34.00
-0.4
-1.16%		34.70
0.7
2.06%		 33.18
12 月　　34.20
-0.5
-1.44%		34.00
-0.2
-0.58%		34.50
0.5
1.47%		34.40
-0.1
-0.29%		34.20
-0.2
-0.58%		 　34.10
-0.1
-0.29%		34.20
0.1
0.29%		35.80
1.6
4.68%		35.30
-0.5
-1.4%		34.60
-0.7
-1.98%		 　35.15
0.55
1.59%		35.80
0.65
1.85%		38.30
2.5
6.98%		37.80
-0.5
-1.31%		36.20
-1.6
-4.23%		37.05
0.85
2.35%		 37.45
0.4
1.08%		36.25
-1.2
-3.2%		36.15
-0.1
-0.28%		35.70
-0.45
-1.24%		35.80
0.1
0.28%		　　　35.57

說明:最高漲幅:7.31%最低跌幅:-6.84% 最高價:44.70最低價:29.30平均價:35.14,灰色底表示週末,漲94天(67.65)元,跌103天(-73.65)元,平盤13天
7%=6,6%=3,5%=4,4%=4,3%=7,2%=24,1%=28,0%=31,-0%=1,-1%=3,-2%=6,-3%=7,-4%=10,-5%=17,-6%=18,-7%=41,

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
2012-05-03 4142 6292250 3706 246268125 39.50 39.50 38.50 39.00 0.00 0% 38.95 11 39.00 21 0.00
2012-05-04 4142 4939659 2730 200693478 39.50 41.85 39.10 41.85 2.85 7.31% 41.80 16 41.90 40 0.00
2012-05-07 4142 4278013 2308 179273309 41.30 43.00 40.50 42.85 1.00 2.39% 42.80 74 42.85 4 0.00
2012-05-08 4142 5096762 2594 225745261 43.05 44.95 43.00 44.70 1.85 4.32% 44.70 30 44.75 23 0.00
2012-05-09 4142 4447600 2627 193205168 44.70 44.90 42.10 42.50 2.20 -4.92% 42.50 61 42.55 1 0.00
2012-05-10 4142 2234580 1424 94475352 43.50 43.50 41.50 41.90 0.60 -1.41% 41.90 4 41.95 2 0.00
2012-05-11 4142 2339202 1310 98008478 42.50 42.50 41.30 41.30 0.60 -1.43% 41.25 2 41.30 30 0.00
2012-05-14 4142 2885100 1723 114468047 41.30 41.50 38.50 38.55 2.75 -6.66% 38.55 21 38.90 5 0.00
2012-05-15 4142 1933400 1037 73105210 38.00 38.55 37.00 38.55 0.00 0% 38.55 4 38.60 9 0.00
2012-05-16 4142 1351200 901 52680100 38.60 39.70 38.15 38.15 0.40 -1.04% 38.10 78 38.40 1 0.00
2012-05-17 4142 1202200 748 45726300 38.75 38.75 37.50 37.85 0.30 -0.79% 37.85 5 37.90 4 0.00
2012-05-18 4142 2133110 1190 77393871 37.00 37.50 35.25 35.30 2.55 -6.74% 35.30 141 35.35 10 0.00
2012-05-21 4142 910000 540 32379850 35.50 36.30 35.15 35.25 0.05 -0.14% 35.20 5 35.25 1 0.00
2012-05-22 4142 694100 428 24786070 35.55 35.95 35.40 35.85 0.60 1.7% 35.80 15 35.90 16 0.00
2012-05-23 4142 1139060 721 39257414 35.30 35.45 34.00 34.10 1.75 -4.88% 34.05 6 34.15 3 0.00
2012-05-24 4142 946500 616 32478799 33.80 35.30 33.50 33.60 0.50 -1.47% 33.60 4 33.70 7 0.00
2012-05-25 4142 805210 513 27430539 34.00 34.60 33.50 33.90 0.30 0.89% 33.85 2 33.90 1 0.00
2012-05-28 4142 444006 317 15159066 34.40 34.50 33.60 34.30 0.40 1.18% 34.25 16 34.30 3 0.00
2012-05-29 4142 1397200 886 50106750 35.00 36.40 34.65 36.20 1.90 5.54% 36.15 2 36.20 8 0.00
2012-05-30 4142 692500 449 24708150 36.20 36.20 35.30 35.60 0.60 -1.66% 35.60 8 35.75 2 0.00
2012-05-31 4142 685000 432 24123450 35.00 35.75 34.70 35.20 0.40 -1.12% 35.20 3 35.50 12 0.00
2012-06-01 4142 873001 512 31025285 35.75 36.20 35.00 35.10 0.10 -0.28% 35.10 3 35.15 3 0.00
2012-06-04 4142 1204100 680 39781400 33.15 33.90 32.65 32.70 2.40 -6.84% 32.70 4 32.75 1 0.00
2012-06-05 4142 591379 358 19633499 33.90 33.90 32.70 32.70 0.00 0% 32.70 14 32.75 2 0.00
2012-06-06 4142 496200 272 16351370 33.00 33.15 32.70 33.00 0.30 0.92% 33.00 13 33.05 1 0.00
2012-06-07 4142 445000 264 14742350 33.80 33.80 32.80 32.80 0.20 -0.61% 32.80 6 33.00 2 0.00
2012-06-08 4142 476059 262 15400749 32.50 33.00 31.65 31.80 1.00 -3.05% 31.75 32 31.80 1 0.00
2012-06-11 4142 813110 542 25229312 32.10 32.30 30.30 30.50 1.30 -4.09% 30.45 2 30.55 1 0.00
2012-06-12 4142 724000 447 21359650 30.00 30.00 29.20 29.30 1.20 -3.93% 29.30 2 29.40 1 0.00
2012-06-13 4142 492491 345 14788171 29.30 30.50 29.30 30.20 0.90 3.07% 30.10 3 30.20 14 0.00
2012-06-14 4142 274432 152 8235720 30.20 30.40 29.60 30.00 0.20 -0.66% 30.00 2 30.20 7 0.00
2012-06-15 4142 371000 206 11154200 30.20 30.20 29.90 30.05 0.05 0.17% 30.05 7 30.10 1 0.00
2012-06-18 4142 886032 522 27834528 30.90 32.15 30.30 32.15 2.10 6.99% 32.15 319 0.00 0 0.00
2012-06-19 4142 1042962 652 34134914 31.85 33.60 31.10 32.75 0.60 1.87% 32.70 14 32.75 3 0.00
2012-06-20 4142 619118 425 20679941 32.80 33.65 32.80 33.35 0.60 1.83% 33.35 4 33.40 2 0.00
2012-06-21 4142 542207 347 18018081 32.55 33.95 32.55 33.00 0.35 -1.05% 32.95 1 33.00 2 0.00
2012-06-22 4142 357100 222 11732670 32.45 33.45 32.00 33.15 0.15 0.45% 33.10 2 33.15 6 0.00
2012-06-25 4142 481050 328 16249025 33.70 34.15 33.20 33.75 0.60 1.81% 33.75 3 33.80 1 0.00
2012-06-26 4142 481250 287 15894873 33.60 33.75 32.60 32.70 1.05 -3.11% 32.70 7 32.80 2 0.00
2012-06-27 4142 322114 208 10540476 32.70 33.35 32.20 32.30 0.40 -1.22% 32.30 1 32.80 21 0.00
2012-06-28 4142 198036 129 6465741 33.20 33.20 32.30 32.60 0.30 0.93% 32.60 4 32.65 1 0.00
2012-06-29 4142 229033 137 7440800 32.90 32.90 32.20 32.70 0.10 0.31% 32.50 1 32.70 8 0.00
2012-07-02 4142 832000 517 27989400 33.05 34.50 32.70 34.20 1.50 4.59% 34.10 10 34.20 5 0.00
2012-07-03 4142 809000 441 28032000 35.40 35.40 34.20 34.30 0.10 0.29% 34.25 20 34.30 4 0.00
2012-07-04 4142 436000 266 14879900 34.30 34.60 33.65 34.00 0.30 -0.87% 34.00 1 34.10 1 0.00
2012-07-05 4142 214000 146 7258950 34.00 34.30 33.65 33.70 0.30 -0.88% 33.70 11 34.00 5 0.00
2012-07-06 4142 236000 144 7896650 33.70 34.05 33.20 33.30 0.40 -1.19% 33.30 2 33.50 5 0.00
2012-07-09 4142 240001 156 8068135 33.65 34.30 33.30 33.70 0.40 1.2% 33.70 2 34.00 8 0.00
2012-07-10 4142 333050 179 11239517 33.70 34.30 33.35 33.35 0.35 -1.04% 33.30 2 33.50 2 0.00
2012-07-11 4142 157405 96 5274967 33.10 33.80 33.10 33.50 0.15 0.45% 33.50 20 33.60 1 0.00
2012-07-12 4142 197018 128 6597495 33.65 33.90 33.30 33.30 0.20 -0.6% 33.30 23 33.35 1 0.00
2012-07-13 4142 281018 178 9216886 33.30 33.35 32.30 32.30 1.00 -3% 32.30 6 32.55 11 0.00
2012-07-16 4142 166199 115 5389757 32.50 32.80 32.10 32.15 0.15 -0.46% 32.15 1 32.40 2 0.00
2012-07-17 4142 287020 181 9189743 32.00 32.30 31.65 32.15 0.00 0% 32.10 1 32.15 3 0.00
2012-07-18 4142 163179 96 5229178 32.10 32.30 31.85 31.85 0.30 -0.93% 31.85 1 32.00 1 0.00
2012-07-19 4142 154293 99 4961481 32.00 32.35 32.00 32.05 0.20 0.63% 32.05 4 32.20 1 0.00
2012-07-20 4142 154064 88 4977862 32.30 32.50 32.20 32.35 0.30 0.94% 32.35 8 32.40 1 0.00
2012-07-23 4142 193000 106 6188800 32.00 32.30 32.00 32.10 0.25 -0.77% 32.10 16 32.20 2 0.00
2012-07-24 4142 305000 176 9906350 32.00 32.80 32.00 32.60 0.50 1.56% 32.60 1 32.80 2 0.00
2012-07-25 4142 343400 208 11337520 32.60 33.60 32.50 32.85 0.25 0.77% 32.75 6 32.85 1 0.00
2012-07-26 4142 178130 112 5778875 32.85 32.95 32.20 32.40 0.45 -1.37% 32.40 3 32.50 2 0.00
2012-07-27 4142 253264 175 8216677 32.60 32.85 32.15 32.30 0.10 -0.31% 32.25 6 32.30 39 0.00
2012-07-30 4142 257002 152 8419915 32.60 33.00 32.30 32.80 0.50 1.55% 32.70 1 32.80 14 0.00
2012-07-31 4142 174004 121 5658481 32.70 32.70 32.30 32.60 0.20 -0.61% 32.60 5 32.70 3 0.00
2012-08-01 4142 481000 222 15954750 32.60 33.50 32.60 33.20 0.60 1.84% 33.05 1 33.20 1 0.00
2012-08-03 4142 631693 356 21293773 33.05 34.00 33.05 34.00 0.80 2.41% 34.00 21 34.10 4 0.00
2012-08-06 4142 610555 320 21134653 35.30 35.30 34.00 34.80 0.80 2.35% 34.80 126 34.85 5 0.00
2012-08-07 4142 649300 303 22504580 34.80 34.90 34.30 34.35 0.45 -1.29% 34.35 8 34.60 1 0.00
2012-08-08 4142 331900 193 11278200 34.50 34.60 33.80 33.90 0.45 -1.31% 33.90 1 34.00 6 0.00
2012-08-09 4142 309000 182 10453050 33.70 34.00 33.65 34.00 0.10 0.29% 33.90 10 34.00 18 0.00
2012-08-10 4142 216000 131 7315000 34.10 34.15 33.60 33.85 0.15 -0.44% 33.85 3 33.95 7 0.00
2012-08-13 4142 419150 262 13958770 33.70 33.85 33.00 33.10 0.75 -2.22% 33.10 5 33.20 1 0.00
2012-08-14 4142 349000 194 11540200 33.40 33.50 32.80 32.80 0.30 -0.91% 32.80 15 32.90 2 0.00
2012-08-15 4142 160000 99 5261050 33.10 33.10 32.70 32.80 0.00 0% 32.80 5 32.85 1 0.00
2012-08-16 4142 407195 224 13556902 33.00 33.55 33.00 33.15 0.35 1.07% 33.10 1 33.15 13 0.00
2012-08-17 4142 459403 273 15364020 33.15 34.30 33.10 33.75 0.60 1.81% 33.75 46 33.80 23 0.00
2012-08-20 4142 259503 149 8649350 33.75 33.75 33.05 33.05 0.70 -2.07% 33.05 8 33.10 1 0.00
2012-08-21 4142 339145 170 11294542 33.05 33.40 33.05 33.30 0.25 0.76% 33.25 13 33.30 2 0.00
2012-08-22 4142 2249240 1058 78970182 33.40 35.60 33.40 35.60 2.30 6.91% 35.60 63 0.00 0 0.00
2012-08-23 4142 1194738 709 42336226 35.90 36.00 35.00 35.40 0.20 -0.56% 35.40 19 35.50 3 0.00
2012-08-24 4142 1597430 892 58314922 34.90 37.30 34.90 36.70 1.30 3.67% 36.65 9 36.70 23 0.00
2012-08-27 4142 2526936 1158 95349754 37.00 39.00 36.20 39.00 2.30 6.27% 38.60 1 39.00 41 0.00
2012-08-28 4142 2827199 1517 107421078 38.40 39.50 37.00 37.10 1.90 -4.87% 37.05 4 37.10 15 0.00
2012-08-29 4142 1307000 631 49474249 37.10 38.60 37.00 38.60 1.50 4.04% 38.50 12 38.70 8 0.00
2012-08-30 4142 3388465 1623 133615779 38.10 39.90 38.10 39.10 0.50 1.3% 39.05 6 39.10 21 0.00
2012-08-31 4142 1562199 778 61133949 39.50 39.50 38.70 38.90 0.20 -0.51% 38.90 22 39.00 10 0.00
2012-09-03 4142 2520000 1238 97362550 38.90 39.75 37.00 38.15 0.75 -1.93% 38.05 1 38.15 17 0.00
2012-09-04 4142 919536 490 34724004 38.30 38.30 37.55 37.65 0.50 -1.31% 37.65 39 37.70 2 0.00
2012-09-05 4142 582400 344 21968410 37.20 38.10 37.20 37.55 0.10 -0.27% 37.55 24 37.75 3 0.00
2012-09-06 4142 719027 436 27284323 37.55 38.50 37.55 37.55 0.00 0% 37.55 19 37.60 3 0.00
2012-09-07 4142 706200 301 26859010 38.50 38.50 37.80 37.80 0.25 0.67% 37.80 2 37.90 3 0.00
2012-09-10 4142 449000 246 17064400 38.50 38.50 37.60 37.80 0.00 0% 37.75 6 37.90 2 0.00
2012-09-11 4142 408337 226 15324921 37.80 37.90 37.30 37.50 0.30 -0.79% 37.50 34 37.60 1 0.00
2012-09-12 4142 515999 264 19417613 37.80 38.00 37.00 37.40 0.10 -0.27% 37.40 17 37.50 28 0.00
2012-09-13 4142 334369 191 12639587 37.50 38.20 37.40 37.65 0.25 0.67% 37.60 8 37.70 2 0.00
2012-09-14 4142 666209 414 25328158 38.30 38.30 37.80 37.95 0.30 0.8% 37.95 3 38.00 22 0.00
2012-09-17 4142 684110 373 26215950 38.00 39.00 37.95 38.35 0.40 1.05% 38.30 17 38.40 11 0.00
2012-09-18 4142 261001 157 9986788 38.90 38.90 38.05 38.10 0.25 -0.65% 38.10 6 38.25 10 0.00
2012-09-19 4142 407300 230 15436409 38.00 38.10 37.75 37.80 0.30 -0.79% 37.80 12 37.90 1 0.00
2012-09-20 4142 366355 211 13756119 37.40 38.00 37.30 37.80 0.00 0% 37.50 4 37.80 4 0.00
2012-09-21 4142 655000 352 25021650 38.00 38.60 37.50 38.10 0.30 0.79% 38.00 12 38.10 8 0.00
2012-09-24 4142 321201 192 12198918 38.10 38.35 37.70 38.05 0.05 -0.13% 38.00 25 38.05 9 0.00
2012-09-25 4142 4596947 2054 185210054 38.25 40.70 38.25 40.70 2.65 6.96% 40.70 144 0.00 0 0.00
2012-09-26 4142 3830327 2060 155859576 40.45 41.50 40.00 40.60 0.10 -0.25% 40.55 2 40.60 3 0.00
2012-09-27 4142 3610203 1822 148759176 42.00 42.00 40.60 42.00 1.40 3.45% 41.90 9 42.00 172 0.00
2012-09-28 4142 2204370 1296 91316170 42.00 42.00 41.00 41.00 1.00 -2.38% 41.00 148 41.10 1 0.00
2012-10-01 4142 1192300 773 48888450 41.00 41.70 40.65 41.05 0.05 0.12% 41.00 34 41.05 1 0.00
2012-10-02 4142 1948600 1105 78294000 41.05 41.50 39.35 39.40 1.65 -4.02% 39.40 4 39.45 3 0.00
2012-10-03 4142 758200 507 30049509 39.80 40.00 39.15 39.30 0.10 -0.25% 39.30 5 39.40 1 0.00
2012-10-04 4142 1093200 636 43577700 39.10 40.35 39.10 40.35 1.05 2.67% 40.30 6 40.35 8 0.00
2012-10-05 4142 2584425 1422 106270427 40.50 41.55 40.50 41.20 0.85 2.11% 41.20 3 41.25 10 0.00
2012-10-08 4142 2090080 1190 85568723 41.20 41.70 40.15 40.30 0.90 -2.18% 40.20 36 40.30 8 0.00
2012-10-09 4142 1353304 805 53547649 40.25 40.50 38.80 38.80 1.50 -3.72% 38.80 6 38.85 5 0.00
2012-10-11 4142 1332500 769 50684899 38.00 38.70 37.50 37.60 1.20 -3.09% 37.60 10 37.90 4 0.00
2012-10-12 4142 1058207 573 39749528 37.70 38.20 36.90 37.00 0.60 -1.6% 37.00 79 37.15 1 0.00
2012-10-15 4142 1514247 851 53649445 36.75 37.20 34.50 34.50 2.50 -6.76% 34.50 36 34.60 1 0.00
2012-10-16 4142 530350 367 18448679 35.30 35.30 34.35 34.70 0.20 0.58% 34.65 4 34.90 6 0.00
2012-10-17 4142 543000 339 19107000 35.70 35.70 35.00 35.00 0.30 0.86% 35.00 59 35.10 2 0.00
2012-10-18 4142 448200 263 15620849 35.20 35.30 34.55 34.55 0.45 -1.29% 34.55 13 34.65 6 0.00
2012-10-19 4142 519008 313 18148084 34.50 35.40 34.50 35.40 0.85 2.46% 35.40 18 35.45 6 0.00
2012-10-22 4142 357200 209 12455700 35.00 35.20 34.55 34.80 0.60 -1.69% 34.75 11 34.80 5 0.00
2012-10-23 4142 366671 245 12919751 35.00 35.55 34.80 34.95 0.15 0.43% 34.95 1 35.10 41 0.00
2012-10-24 4142 680499 408 23384015 34.95 35.00 33.50 33.75 1.20 -3.43% 33.75 1 33.80 5 0.00
2012-10-25 4142 883500 469 29402350 33.75 34.20 32.50 32.80 0.95 -2.81% 32.80 4 32.90 6 0.00
2012-10-26 4142 949150 542 30114130 33.50 33.50 30.85 30.90 1.90 -5.79% 30.90 8 31.00 1 0.00
2012-10-29 4142 653200 403 19927080 30.70 31.40 30.00 30.00 0.90 -2.91% 30.00 80 30.05 3 0.00
2012-10-30 4142 406000 262 12514650 30.10 31.10 30.10 30.80 0.80 2.67% 30.80 30 30.95 2 0.00
2012-10-31 4142 358200 181 10964280 31.00 31.15 30.35 30.40 0.40 -1.3% 30.40 9 30.55 2 0.00
2012-11-01 4142 388200 268 12126490 30.40 32.00 30.30 31.60 1.20 3.95% 31.50 4 31.60 14 0.00
2012-11-02 4142 417200 245 13307850 31.60 32.30 31.60 31.70 0.10 0.32% 31.70 6 31.80 1 0.00
2012-11-05 4142 251000 164 8023950 32.00 32.25 31.70 31.80 0.10 0.32% 31.80 2 31.90 1 0.00
2012-11-06 4142 210300 133 6702400 31.80 32.00 31.70 31.90 0.10 0.31% 31.90 4 31.95 1 0.00
2012-11-07 4142 460100 308 14986360 31.90 33.00 31.90 33.00 1.10 3.45% 32.90 3 33.00 46 0.00
2012-11-08 4142 253300 173 8232900 32.30 32.80 32.10 32.60 0.40 -1.21% 32.60 5 32.70 6 0.00
2012-11-09 4142 490200 311 16254760 32.90 33.90 32.80 33.35 0.75 2.3% 33.35 1 33.50 1 0.00
2012-11-12 4142 395101 217 13174884 33.75 33.80 32.60 32.60 0.75 -2.25% 32.60 10 32.80 2 0.00
2012-11-13 4142 417200 281 13578170 32.95 33.10 32.00 32.00 0.60 -1.84% 32.00 18 32.05 1 0.00
2012-11-14 4142 743300 471 24493405 32.20 33.60 32.20 33.00 1.00 3.13% 32.95 3 33.00 8 0.00
2012-11-15 4142 399300 257 13142140 33.00 33.40 32.35 33.00 0.00 0% 33.00 16 33.10 1 0.00
2012-11-16 4142 388100 274 12968170 32.75 33.95 32.75 33.10 0.10 0.3% 33.10 10 33.15 2 0.00
2012-11-19 4142 506300 327 16716750 33.60 33.60 32.55 33.10 0.00 0% 33.10 20 33.20 2 0.00
2012-11-20 4142 374301 220 12350494 33.30 33.30 32.60 33.00 0.10 -0.3% 33.00 10 33.10 3 0.00
2012-11-21 4142 317300 168 10487450 33.25 33.25 32.85 33.20 0.20 0.61% 33.15 36 33.20 12 0.00
2012-11-22 4142 361300 187 12067859 33.20 33.55 33.20 33.40 0.20 0.6% 33.30 1 33.45 16 0.00
2012-11-23 4142 737000 488 25632500 33.90 35.60 33.90 34.45 1.05 3.14% 34.40 3 34.45 9 0.00
2012-11-26 4142 497200 292 17337250 35.00 35.20 34.55 34.75 0.30 0.87% 34.70 2 34.75 12 0.00
2012-11-27 4142 301000 215 10487900 35.00 35.10 34.55 34.75 0.00 0% 34.75 1 34.85 5 0.00
2012-11-28 4142 263120 174 9093714 34.55 34.90 34.30 34.40 0.35 -1.01% 34.40 21 34.50 12 0.00
2012-11-29 4142 441470 281 15098680 34.60 34.85 33.85 34.00 0.40 -1.16% 34.00 31 34.10 7 0.00
2012-11-30 4142 398000 234 13628750 34.10 34.70 34.00 34.70 0.70 2.06% 34.35 5 34.70 7 0.00
2012-12-03 4142 340200 225 11770079 34.80 35.00 34.15 34.20 0.50 -1.44% 34.20 4 34.30 4 0.00
2012-12-04 4142 390200 199 13285240 34.20 34.40 33.90 34.00 0.20 -0.58% 34.00 22 34.05 3 0.00
2012-12-05 4142 389000 245 13412600 34.00 34.75 34.00 34.50 0.50 1.47% 34.40 19 34.50 2 0.00
2012-12-06 4142 483325 287 16768045 34.80 35.05 34.20 34.40 0.10 -0.29% 34.40 8 34.70 2 0.00
2012-12-07 4142 275718 188 9453955 34.65 34.75 34.15 34.20 0.20 -0.58% 34.20 26 34.25 5 0.00
2012-12-10 4142 237500 129 8118675 34.20 34.50 34.00 34.10 0.10 -0.29% 34.10 2 34.20 14 0.00
2012-12-11 4142 422200 222 14445260 34.50 34.70 34.00 34.20 0.10 0.29% 34.20 13 34.40 2 0.00
2012-12-12 4142 1225300 756 43366435 34.60 36.00 34.40 35.80 1.60 4.68% 35.75 2 35.80 14 0.00
2012-12-13 4142 1012900 603 36622010 35.80 37.20 35.30 35.30 0.50 -1.4% 35.30 4 35.40 3 0.00
2012-12-14 4142 487200 301 17029280 35.20 35.60 34.55 34.60 0.70 -1.98% 34.55 22 34.60 1 0.00
2012-12-17 4142 453387 302 15912988 35.00 35.50 34.50 35.15 0.55 1.59% 35.15 1 35.20 1 0.00
2012-12-18 4142 562050 343 20034082 35.90 35.90 35.35 35.80 0.65 1.85% 35.80 20 35.85 6 0.00
2012-12-19 4142 1872634 785 70824681 36.50 38.30 36.20 38.30 2.50 6.98% 38.30 4151 0.00 0 0.00
2012-12-20 4142 4706645 2050 183265323 39.10 39.60 37.30 37.80 0.50 -1.31% 37.70 9 37.80 5 0.00
2012-12-21 4142 1143000 668 41825050 37.80 38.00 36.05 36.20 1.60 -4.23% 36.20 23 36.30 7 0.00
2012-12-22 4142 869600 501 32155220 36.50 37.45 36.20 37.05 0.85 2.35% 37.05 10 37.10 1 0.00
2012-12-24 4142 1380100 860 52057995 37.15 38.20 36.75 37.45 0.40 1.08% 37.45 7 37.50 10 0.00
2012-12-25 4142 1003000 606 36593000 38.00 38.00 36.00 36.25 1.20 -3.2% 36.25 8 36.30 1 0.00
2012-12-26 4142 750501 457 27364535 36.00 36.80 35.80 36.15 0.10 -0.28% 36.15 6 36.40 2 0.00
2012-12-27 4142 697000 399 25100200 36.15 36.85 35.70 35.70 0.45 -1.24% 35.70 1 35.80 2 0.00
2012-12-28 4142 468100 251 16805485 35.80 36.20 35.55 35.80 0.10 0.28% 35.80 3 35.85 5 0.00