盛達(3027)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  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　9.99
0
0%		10.05
0.06
0.6%		10.10
0.05
0.5%		10.10
0
0%		10.05
-0.05
-0.5%		 　10.10
0.05
0.5%		10.15
0.05
0.5%		10.00
-0.15
-1.48%		10.00
0
0%		9.93
-0.07
-0.7%		 　9.98
0.05
0.5%		10.00
0.02
0.2%		9.93
-0.07
-0.7%		 　　　　　　　　　　10.45
0.52
5.24%		11.15
0.7
6.7%		10.14
2 月11.90
0.75
6.73%		12.55
0.65
5.46%		12.25
-0.3
-2.39%		12.60
0.35
2.86%		 12.40
-0.2
-1.59%		12.40
0
0%		12.90
0.5
4.03%		12.95
0.05
0.39%		12.90
-0.05
-0.39%		 　13.00
0.1
0.78%		13.00
0
0%		13.90
0.9
6.92%		13.90
0
0%		13.30
-0.6
-4.32%		 　13.05
-0.25
-1.88%		13.35
0.3
2.3%		13.35
0
0%		13.30
-0.05
-0.37%		13.10
-0.2
-1.5%		 　　　12.95
-0.15
-1.15%		 12.97
3 月13.35
0.4
3.09%		13.50
0.15
1.12%		13.65
0.15
1.11%		 13.90
0.25
1.83%		14.00
0.1
0.72%		14.50
0.5
3.57%		14.30
-0.2
-1.38%		14.35
0.05
0.35%		 　14.00
-0.35
-2.44%		13.20
-0.8
-5.71%		13.40
0.2
1.52%		13.50
0.1
0.75%		13.30
-0.2
-1.48%		 　13.25
-0.05
-0.38%		13.00
-0.25
-1.89%		13.40
0.4
3.08%		13.40
0
0%		13.15
-0.25
-1.87%		 　13.10
-0.05
-0.38%		12.95
-0.15
-1.15%		12.90
-0.05
-0.39%		12.25
-0.65
-5.04%		12.00
-0.25
-2.04%		 13.37
4 月　11.65
-0.35
-2.92%		11.10
-0.55
-4.72%		 10.65
-0.45
-4.05%		10.90
0.25
2.35%		 　10.50
-0.4
-3.67%		10.65
0.15
1.43%		10.85
0.2
1.88%		11.20
0.35
3.23%		11.35
0.15
1.34%		 　11.20
-0.15
-1.32%		10.80
-0.4
-3.57%		10.80
0
0%		10.80
0
0%		10.75
-0.05
-0.46%		 　10.65
-0.1
-0.93%		10.50
-0.15
-1.41%		10.70
0.2
1.9%		10.55
-0.15
-1.4%		10.50
-0.05
-0.47%		 　10.50
0
0%		 10.81
5 月　10.90
0.4
3.81%		10.85
-0.05
-0.46%		10.80
-0.05
-0.46%		 　10.55
-0.25
-2.31%		10.55
0
0%		10.50
-0.05
-0.47%		10.70
0.2
1.9%		10.45
-0.25
-2.34%		 　10.30
-0.15
-1.44%		10.25
-0.05
-0.49%		10.10
-0.15
-1.46%		10.30
0.2
1.98%		10.20
-0.1
-0.97%		 　10.20
0
0%		10.15
-0.05
-0.49%		10.05
-0.1
-0.99%		9.99
-0.06
-0.6%		9.96
-0.03
-0.3%		 　10.10
0.14
1.41%		10.50
0.4
3.96%		10.30
-0.2
-1.9%		10.15
-0.15
-1.46%		10.35
6 月10.15
0
0%		 　9.64
-0.51
-5.02%		9.64
0
0%		9.80
0.16
1.66%		9.82
0.02
0.2%		9.80
-0.02
-0.2%		 　9.82
0.02
0.2%		9.83
0.01
0.1%		9.92
0.09
0.92%		9.90
-0.02
-0.2%		9.97
0.07
0.71%		 　10.10
0.13
1.3%		9.95
-0.15
-1.49%		10.10
0.15
1.51%		9.99
-0.11
-1.09%		10.15
0.16
1.6%		 　10.10
-0.05
-0.49%		10.00
-0.1
-0.99%		9.92
-0.08
-0.8%		9.98
0.06
0.6%		10.15
0.17
1.7%		 9.96
7 月　10.20
0.05
0.49%		10.10
-0.1
-0.98%		10.45
0.35
3.47%		10.40
-0.05
-0.48%		10.20
-0.2
-1.92%		 　10.00
-0.2
-1.96%		9.90
-0.1
-1%		9.90
0
0%		9.82
-0.08
-0.81%		9.83
0.01
0.1%		 　9.80
-0.03
-0.31%		9.82
0.02
0.2%		9.76
-0.06
-0.61%		9.80
0.04
0.41%		9.83
0.03
0.31%		 　9.75
-0.08
-0.81%		10.15
0.4
4.1%		10.10
-0.05
-0.49%		9.98
-0.12
-1.19%		10.15
0.17
1.7%		 　10.00
-0.15
-1.48%		10.10
0.1
1%		9.98
8 月10.10
0
0%		 9.98
-0.12
-1.19%		 　10.00
0.02
0.2%		9.83
-0.17
-1.7%		9.95
0.12
1.22%		10.00
0.05
0.5%		10.35
0.35
3.5%		 　10.30
-0.05
-0.48%		10.55
0.25
2.43%		10.50
-0.05
-0.47%		10.65
0.15
1.43%		10.50
-0.15
-1.41%		 　10.45
-0.05
-0.48%		10.50
0.05
0.48%		10.50
0
0%		10.65
0.15
1.43%		10.65
0
0%		 　10.60
-0.05
-0.47%		10.50
-0.1
-0.94%		10.55
0.05
0.48%		10.45
-0.1
-0.95%		11.15
0.7
6.7%		10.37
9 月 　11.90
0.75
6.73%		12.70
0.8
6.72%		13.45
0.75
5.91%		14.25
0.8
5.95%		14.20
-0.05
-0.35%		 　14.10
-0.1
-0.7%		13.70
-0.4
-2.84%		13.90
0.2
1.46%		14.05
0.15
1.08%		13.85
-0.2
-1.42%		 　14.10
0.25
1.81%		14.85
0.75
5.32%		14.40
-0.45
-3.03%		14.20
-0.2
-1.39%		14.10
-0.1
-0.7%		 　14.00
-0.1
-0.71%		13.90
-0.1
-0.71%		13.65
-0.25
-1.8%		13.80
0.15
1.1%		14.45
0.65
4.71%		 13.85
10 月14.10
-0.35
-2.42%		14.10
0
0%		14.10
0
0%		13.60
-0.5
-3.55%		14.15
0.55
4.04%		 　13.90
-0.25
-1.77%		12.95
-0.95
-6.83%		 12.05
-0.9
-6.95%		12.10
0.05
0.41%		 　11.70
-0.4
-3.31%		11.80
0.1
0.85%		11.75
-0.05
-0.42%		11.90
0.15
1.28%		11.95
0.05
0.42%		 　11.75
-0.2
-1.67%		11.60
-0.15
-1.28%		11.70
0.1
0.86%		11.65
-0.05
-0.43%		11.40
-0.25
-2.15%		 　10.75
-0.65
-5.7%		11.05
0.3
2.79%		10.40
-0.65
-5.88%		12.24
11 月10.65
0.25
2.4%		10.70
0.05
0.47%		 　10.60
-0.1
-0.93%		10.65
0.05
0.47%		10.65
0
0%		10.55
-0.1
-0.94%		10.90
0.35
3.32%		 　10.75
-0.15
-1.38%		10.40
-0.35
-3.26%		10.40
0
0%		10.40
0
0%		10.35
-0.05
-0.48%		 　10.30
-0.05
-0.48%		10.00
-0.3
-2.91%		9.96
-0.04
-0.4%		9.99
0.03
0.3%		10.40
0.41
4.1%		 　10.80
0.4
3.85%		10.80
0
0%		10.80
0
0%		11.30
0.5
4.63%		11.20
-0.1
-0.88%		 10.6
12 月　　11.25
0.05
0.45%		11.20
-0.05
-0.44%		11.25
0.05
0.45%		11.15
-0.1
-0.89%		11.00
-0.15
-1.35%		 　10.70
-0.3
-2.73%		10.50
-0.2
-1.87%		10.60
0.1
0.95%		10.65
0.05
0.47%		10.60
-0.05
-0.47%		 　10.60
0
0%		10.75
0.15
1.42%		10.75
0
0%		10.65
-0.1
-0.93%		10.55
-0.1
-0.94%		11.25
0.7
6.64%		 12.00
0.75
6.67%		12.05
0.05
0.42%		12.10
0.05
0.41%		12.00
-0.1
-0.83%		12.10
0.1
0.83%		　　　11.13

說明:最高漲幅:6.92%最低跌幅:-6.95% 最高價:14.85最低價:9.64平均價:11.36,灰色底表示週末,漲121天(29.56)元,跌157天(-31.11)元,平盤31天
7%=10,6%=2,5%=6,4%=11,3%=9,2%=18,1%=36,0%=60,-0%=3,-1%=4,-2%=4,-3%=7,-4%=10,-5%=30,-6%=39,-7%=60,

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
2012-01-02 3027 102500 34 1027909 10.15 10.15 9.95 9.99 0.11 0% 9.95 14 9.99 2 0.00
2012-01-03 3027 128000 49 1281410 10.00 10.10 9.96 10.05 0.06 0.6% 10.00 6 10.05 8 0.00
2012-01-04 3027 109324 50 1118490 10.20 10.40 10.10 10.10 0.05 0.5% 10.10 12 10.15 12 0.00
2012-01-05 3027 88000 35 890900 10.20 10.20 10.05 10.10 0.00 0% 10.10 3 10.15 12 0.00
2012-01-06 3027 96220 51 969700 10.15 10.20 10.00 10.05 0.05 -0.5% 10.00 34 10.05 5 0.00
2012-01-09 3027 156000 60 1573950 10.05 10.15 10.00 10.10 0.05 0.5% 10.05 8 10.10 15 0.00
2012-01-10 3027 81055 39 821055 10.10 10.20 10.05 10.15 0.05 0.5% 10.10 10 10.15 3 0.00
2012-01-11 3027 222000 74 2231900 10.20 10.20 10.00 10.00 0.15 -1.48% 10.00 4 10.10 6 0.00
2012-01-12 3027 79005 41 791800 10.00 10.15 10.00 10.00 0.00 0% 10.00 6 10.05 7 0.00
2012-01-13 3027 67001 37 667140 10.05 10.10 9.92 9.93 0.07 -0.7% 9.93 9 9.97 3 0.00
2012-01-16 3027 144286 43 1435600 10.10 10.10 9.90 9.98 0.05 0.5% 9.95 1 9.98 19 0.00
2012-01-17 3027 172000 53 1719930 10.00 10.05 9.92 10.00 0.02 0.2% 10.00 9 10.05 7 0.00
2012-01-18 3027 258051 83 2583127 9.90 10.10 9.90 9.93 0.07 -0.7% 9.93 2 9.94 11 0.00
2012-01-30 3027 474500 168 4860749 10.05 10.45 10.05 10.45 0.52 5.24% 10.40 10 10.45 11 0.00
2012-01-31 3027 944249 300 10210913 10.40 11.15 10.40 11.15 0.70 6.7% 11.15 13 0.00 0 0.00
2012-02-01 3027 1644729 418 19277502 11.30 11.90 11.30 11.90 0.75 6.73% 11.85 15 11.90 39 0.00
2012-02-02 3027 3871911 894 48454737 12.30 12.70 12.10 12.55 0.65 5.46% 12.55 1 12.60 63 0.00
2012-02-03 3027 1052039 363 12802377 12.40 12.40 11.90 12.25 0.30 -2.39% 12.25 30 12.30 6 0.00
2012-02-04 3027 869005 283 10875462 12.30 12.80 12.30 12.60 0.35 2.86% 12.55 16 12.60 26 0.00
2012-02-06 3027 341333 146 4206262 12.65 12.65 12.10 12.40 0.20 -1.59% 12.35 1 12.40 4 0.00
2012-02-07 3027 355025 141 4392608 12.40 12.55 12.20 12.40 0.00 0% 12.30 7 12.40 14 0.00
2012-02-08 3027 1177000 428 15197550 12.60 13.20 12.60 12.90 0.50 4.03% 12.90 17 12.95 26 0.00
2012-02-09 3027 571068 212 7283429 12.90 13.00 12.55 12.95 0.05 0.39% 12.95 11 13.00 56 0.00
2012-02-10 3027 477218 159 6197584 12.95 13.20 12.65 12.90 0.05 -0.39% 12.90 6 12.95 16 0.00
2012-02-13 3027 480011 167 6282341 13.20 13.30 12.90 13.00 0.10 0.78% 13.00 2 13.05 15 0.00
2012-02-14 3027 333731 128 4316429 13.05 13.15 12.80 13.00 0.00 0% 13.00 8 13.05 15 0.00
2012-02-15 3027 673227 212 9275254 13.35 13.90 13.35 13.90 0.90 6.92% 13.90 449 0.00 0 0.00
2012-02-16 3027 2948312 970 43017468 14.85 14.85 13.75 13.90 0.00 0% 13.90 62 13.95 22 0.00
2012-02-17 3027 1523747 569 21038396 14.35 14.60 13.10 13.30 0.60 -4.32% 13.30 13 13.35 8 0.00
2012-02-20 3027 811656 330 10604142 13.30 13.50 12.70 13.05 0.25 -1.88% 13.05 23 13.20 2 0.00
2012-02-21 3027 762635 320 10159812 13.10 13.60 13.05 13.35 0.30 2.3% 13.30 10 13.35 3 0.00
2012-02-22 3027 495500 199 6639399 13.30 13.55 13.20 13.35 0.00 0% 13.35 6 13.45 8 0.00
2012-02-23 3027 604624 216 8027149 13.30 13.50 13.10 13.30 0.05 -0.37% 13.30 58 13.35 45 0.00
2012-02-24 3027 342800 161 4548729 13.40 13.40 13.10 13.10 0.20 -1.5% 13.10 11 13.15 3 0.00
2012-02-29 3027 357919 132 4694954 13.30 13.30 12.95 12.95 0.15 -1.15% 12.95 1 13.00 52 0.00
2012-03-01 3027 640030 246 8559000 13.15 13.60 13.10 13.35 0.40 3.09% 13.30 33 13.40 2 0.00
2012-03-02 3027 584876 225 7935638 13.50 13.70 13.40 13.50 0.15 1.12% 13.50 11 13.60 4 0.00
2012-03-03 3027 627825 204 8550728 13.65 13.75 13.50 13.65 0.15 1.11% 13.60 7 13.65 3 0.00
2012-03-05 3027 1259688 452 17742543 13.80 14.50 13.75 13.90 0.25 1.83% 13.90 59 14.00 8 0.00
2012-03-06 3027 1124128 348 15524078 14.20 14.20 13.45 14.00 0.10 0.72% 13.95 15 14.00 21 0.00
2012-03-07 3027 4795433 1147 69373185 13.70 14.90 13.65 14.50 0.50 3.57% 14.45 14 14.50 17 0.00
2012-03-08 3027 679000 315 9789850 14.50 14.65 14.25 14.30 0.20 -1.38% 14.30 3 14.35 5 0.00
2012-03-09 3027 801900 306 11693875 14.60 14.75 14.35 14.35 0.05 0.35% 14.35 7 14.40 8 0.00
2012-03-12 3027 460319 182 6538032 14.40 14.60 13.95 14.00 0.35 -2.44% 13.95 6 14.00 43 0.00
2012-03-13 3027 1414177 502 18712668 13.70 14.00 13.05 13.20 0.80 -5.71% 13.15 8 13.20 45 0.00
2012-03-14 3027 1048000 329 13980000 13.50 13.50 13.05 13.40 0.20 1.52% 13.35 11 13.40 5 0.00
2012-03-15 3027 2106000 420 28526550 13.35 13.80 13.05 13.50 0.10 0.75% 13.50 5 13.55 2 0.00
2012-03-16 3027 404710 165 5383321 13.50 13.60 13.10 13.30 0.20 -1.48% 13.20 3 13.30 28 0.00
2012-03-19 3027 209524 92 2773466 13.15 13.50 13.15 13.25 0.05 -0.38% 13.20 5 13.25 2 0.00
2012-03-20 3027 290300 134 3796100 13.35 13.35 12.95 13.00 0.25 -1.89% 12.95 28 13.05 5 0.00
2012-03-21 3027 3747430 561 49962819 12.95 13.50 12.80 13.40 0.40 3.08% 13.30 11 13.40 6 0.00
2012-03-22 3027 404000 162 5422950 13.50 13.55 13.25 13.40 0.00 0% 13.35 10 13.40 33 0.00
2012-03-23 3027 175489 100 2333930 13.30 13.50 13.15 13.15 0.25 -1.87% 13.15 22 13.20 1 0.00
2012-03-26 3027 248000 105 3266200 13.10 13.35 13.05 13.10 0.05 -0.38% 13.10 21 13.15 2 0.00
2012-03-27 3027 296131 133 3863195 13.10 13.30 12.90 12.95 0.15 -1.15% 12.90 37 13.00 13 0.00
2012-03-28 3027 160222 79 2076912 13.00 13.10 12.90 12.90 0.05 -0.39% 12.90 19 12.95 5 0.00
2012-03-29 3027 409000 169 5055350 12.85 12.95 12.15 12.25 0.65 -5.04% 12.20 37 12.30 21 0.00
2012-03-30 3027 468304 195 5494448 11.40 12.10 11.40 12.00 0.25 -2.04% 11.90 13 12.00 4 0.00
2012-04-02 3027 232000 96 2709550 11.70 11.90 11.50 11.65 0.35 -2.92% 11.65 8 11.70 2 72.81
2012-04-03 3027 438596 179 4878906 11.65 11.65 10.90 11.10 0.55 -4.72% 11.10 4 11.20 26 69.38
2012-04-05 3027 335251 162 3533884 10.65 10.85 10.40 10.65 0.45 -4.05% 10.65 2 10.70 4 66.56
2012-04-06 3027 368600 170 4013550 10.40 11.35 10.40 10.90 0.25 2.35% 10.90 14 10.95 5 68.13
2012-04-09 3027 220231 95 2331686 10.55 10.70 10.45 10.50 0.40 -3.67% 10.50 23 10.55 2 65.63
2012-04-10 3027 286295 132 3064127 10.65 10.90 10.55 10.65 0.15 1.43% 10.60 7 10.65 15 66.56
2012-04-11 3027 256001 118 2745510 10.50 10.90 10.50 10.85 0.20 1.88% 10.85 3 10.90 9 67.81
2012-04-12 3027 280200 148 3113740 10.85 11.35 10.85 11.20 0.35 3.23% 11.15 6 11.20 1 70.00
2012-04-13 3027 245200 114 2788530 11.50 11.50 11.20 11.35 0.15 1.34% 11.35 3 11.40 11 70.94
2012-04-16 3027 134709 53 1505768 11.10 11.25 11.10 11.20 0.15 -1.32% 11.20 11 11.25 10 70.00
2012-04-17 3027 194000 89 2128950 11.30 11.30 10.80 10.80 0.40 -3.57% 10.80 21 10.85 1 67.50
2012-04-18 3027 138100 73 1501240 10.85 11.00 10.75 10.80 0.00 0% 10.80 14 10.85 3 67.50
2012-04-19 3027 55459 39 597647 10.80 10.90 10.65 10.80 0.00 0% 10.75 10 10.80 4 67.50
2012-04-20 3027 65001 40 695810 10.80 10.85 10.60 10.75 0.05 -0.46% 10.70 6 10.75 2 67.19
2012-04-23 3027 153400 52 1629740 10.80 10.80 10.50 10.65 0.10 -0.93% 10.55 6 10.65 15 66.56
2012-04-24 3027 86100 45 905290 10.50 10.65 10.45 10.50 0.15 -1.41% 10.45 7 10.50 2 65.63
2012-04-25 3027 62194 32 661795 10.55 10.80 10.55 10.70 0.20 1.9% 10.60 17 10.70 4 66.88
2012-04-26 3027 163145 85 1742943 10.70 10.80 10.55 10.55 0.15 -1.4% 10.55 3 10.65 17 65.94
2012-04-27 3027 94000 51 989350 10.55 10.65 10.40 10.50 0.05 -0.47% 10.50 1 10.55 5 65.63
2012-04-30 3027 45000 27 471250 10.45 10.50 10.40 10.50 0.00 0% 10.45 15 10.55 4 65.63
2012-05-02 3027 116000 53 1252550 10.65 10.95 10.50 10.90 0.40 3.81% 10.90 4 10.95 7 68.13
2012-05-03 3027 124100 71 1337145 11.05 11.05 10.65 10.85 0.05 -0.46% 10.70 11 10.85 3 38.75
2012-05-04 3027 58000 37 627650 10.80 10.90 10.75 10.80 0.05 -0.46% 10.80 2 10.85 11 38.57
2012-05-07 3027 109020 54 1147010 10.60 10.65 10.45 10.55 0.25 -2.31% 10.50 5 10.55 3 37.68
2012-05-08 3027 46050 26 486730 10.60 10.65 10.50 10.55 0.00 0% 10.55 5 10.60 3 37.68
2012-05-09 3027 118000 35 1239400 10.45 10.60 10.45 10.50 0.05 -0.47% 10.50 1 10.60 24 37.50
2012-05-10 3027 181106 87 1957173 10.80 10.95 10.70 10.70 0.20 1.9% 10.70 7 10.80 14 38.21
2012-05-11 3027 156001 78 1630410 10.50 10.55 10.35 10.45 0.25 -2.34% 10.45 4 10.50 5 37.32
2012-05-14 3027 101045 42 1046859 10.50 10.50 10.30 10.30 0.15 -1.44% 10.30 3 10.35 6 36.79
2012-05-15 3027 120000 54 1223750 10.25 10.35 10.15 10.25 0.05 -0.49% 10.25 1 10.30 13 36.61
2012-05-16 3027 98000 40 997750 10.20 10.25 10.10 10.10 0.15 -1.46% 10.10 5 10.15 3 36.07
2012-05-17 3027 89000 42 905750 10.10 10.30 10.10 10.30 0.20 1.98% 10.25 1 10.30 24 36.79
2012-05-18 3027 193001 72 1940910 10.10 10.20 9.98 10.20 0.10 -0.97% 10.10 3 10.20 2 36.43
2012-05-21 3027 34020 24 346551 10.20 10.30 10.10 10.20 0.00 0% 10.15 1 10.20 1 36.43
2012-05-22 3027 87000 36 886400 10.40 10.40 10.10 10.15 0.05 -0.49% 10.15 19 10.25 11 36.25
2012-05-23 3027 64360 36 646818 10.10 10.20 9.95 10.05 0.10 -0.99% 10.00 39 10.05 1 35.89
2012-05-24 3027 97100 40 971890 10.00 10.15 9.91 9.99 0.06 -0.6% 9.95 3 9.99 1 35.68
2012-05-25 3027 72000 34 716960 9.95 10.00 9.90 9.96 0.03 -0.3% 9.96 1 9.99 3 35.57
2012-05-28 3027 49418 33 494779 10.00 10.20 9.93 10.10 0.14 1.41% 10.10 4 10.15 7 36.07
2012-05-29 3027 163000 84 1687450 10.00 10.50 10.00 10.50 0.40 3.96% 10.40 8 10.50 4 37.50
2012-05-30 3027 71359 34 737433 10.50 10.50 10.30 10.30 0.20 -1.9% 10.30 3 10.40 12 36.79
2012-05-31 3027 73622 39 745794 10.20 10.20 10.00 10.15 0.15 -1.46% 10.15 8 10.25 4 36.25
2012-06-01 3027 111000 60 1132000 10.15 10.45 10.10 10.15 0.00 0% 10.10 5 10.15 1 36.25
2012-06-04 3027 237000 114 2294730 9.92 10.00 9.44 9.64 0.51 -5.02% 9.61 1 9.64 4 34.43
2012-06-05 3027 75000 36 726770 9.78 9.78 9.60 9.64 0.00 0% 9.64 5 9.71 5 34.43
2012-06-06 3027 62001 26 605669 9.73 9.84 9.68 9.80 0.16 1.66% 9.75 4 9.80 3 35.00
2012-06-07 3027 98002 53 968058 10.00 10.00 9.80 9.82 0.02 0.2% 9.81 8 9.90 2 35.07
2012-06-08 3027 14001 12 137119 9.80 9.82 9.75 9.80 0.02 -0.2% 9.79 5 9.89 6 35.00
2012-06-11 3027 23000 13 227960 9.96 9.96 9.82 9.82 0.02 0.2% 9.82 3 9.90 3 35.07
2012-06-12 3027 12000 10 118180 9.82 9.92 9.75 9.83 0.01 0.1% 9.83 2 9.90 1 35.11
2012-06-13 3027 157000 50 1561790 9.75 10.10 9.75 9.92 0.09 0.92% 9.92 12 9.99 3 35.43
2012-06-14 3027 7035 7 69649 9.85 9.95 9.80 9.90 0.02 -0.2% 9.90 3 9.93 1 35.36
2012-06-15 3027 72077 53 719270 9.95 10.10 9.87 9.97 0.07 0.71% 9.90 5 9.97 4 35.61
2012-06-18 3027 144029 68 1448542 10.00 10.25 10.00 10.10 0.13 1.3% 10.00 2 10.10 3 36.07
2012-06-19 3027 44025 30 439000 10.00 10.05 9.93 9.95 0.15 -1.49% 9.95 5 10.00 3 35.54
2012-06-20 3027 73198 44 735539 10.00 10.10 9.95 10.10 0.15 1.51% 10.10 4 10.15 10 36.07
2012-06-21 3027 53001 18 531139 10.10 10.10 9.98 9.99 0.11 -1.09% 10.00 6 10.05 4 35.68
2012-06-22 3027 49002 24 491090 9.81 10.20 9.81 10.15 0.16 1.6% 10.15 6 10.20 20 36.25
2012-06-25 3027 39160 22 390660 9.91 10.10 9.91 10.10 0.05 -0.49% 10.00 11 10.10 1 36.07
2012-06-26 3027 25003 13 250068 10.10 10.10 9.94 10.00 0.10 -0.99% 10.00 2 10.05 6 35.71
2012-06-27 3027 88110 44 881118 10.00 10.05 9.92 9.92 0.08 -0.8% 9.92 4 9.99 2 35.43
2012-06-28 3027 61001 21 609319 9.95 10.05 9.95 9.98 0.06 0.6% 9.98 6 10.05 7 35.64
2012-06-29 3027 98300 36 986580 10.00 10.20 9.92 10.15 0.17 1.7% 10.15 1 10.20 18 36.25
2012-07-02 3027 59000 27 599150 10.15 10.20 10.10 10.20 0.05 0.49% 10.10 9 10.20 10 36.43
2012-07-03 3027 79000 39 797700 10.20 10.20 10.05 10.10 0.10 -0.98% 10.05 21 10.10 1 36.07
2012-07-04 3027 228100 94 2330745 10.20 10.55 10.00 10.45 0.35 3.47% 10.30 8 10.45 1 37.32
2012-07-05 3027 81020 31 842258 10.45 10.50 10.30 10.40 0.05 -0.48% 10.30 10 10.40 10 37.14
2012-07-06 3027 39080 26 400412 10.35 10.35 10.20 10.20 0.20 -1.92% 10.20 1 10.30 1 36.43
2012-07-09 3027 207001 99 2059720 10.20 10.20 9.83 10.00 0.20 -1.96% 10.00 8 10.05 5 35.71
2012-07-10 3027 78000 38 774370 9.99 10.00 9.87 9.90 0.10 -1% 9.90 6 9.91 1 35.36
2012-07-11 3027 87000 35 860560 9.85 9.96 9.85 9.90 0.00 0% 9.90 2 9.91 1 35.36
2012-07-12 3027 47000 29 463500 9.86 9.94 9.81 9.82 0.08 -0.81% 9.82 1 9.85 2 35.07
2012-07-13 3027 37373 19 366928 9.93 9.93 9.80 9.83 0.01 0.1% 9.82 1 9.89 4 35.11
2012-07-16 3027 39050 20 385282 9.85 9.93 9.80 9.80 0.03 -0.31% 9.80 16 9.85 3 35.00
2012-07-17 3027 21000 7 205990 9.85 9.85 9.80 9.82 0.02 0.2% 9.82 2 9.87 4 35.07
2012-07-18 3027 29000 17 283950 9.80 9.80 9.76 9.76 0.06 -0.61% 9.73 1 9.76 2 34.86
2012-07-19 3027 33000 15 323580 9.80 9.88 9.80 9.80 0.04 0.41% 9.80 9 9.87 6 35.00
2012-07-20 3027 26000 14 256460 9.87 9.91 9.83 9.83 0.03 0.31% 9.83 6 9.86 3 35.11
2012-07-23 3027 28000 13 273680 9.78 9.80 9.75 9.75 0.08 -0.81% 9.75 6 9.79 1 34.82
2012-07-24 3027 178000 97 1775990 9.85 10.20 9.70 10.15 0.40 4.1% 10.10 10 10.15 4 36.25
2012-07-25 3027 72000 41 723320 10.15 10.20 9.98 10.10 0.05 -0.49% 10.00 22 10.10 1 36.07
2012-07-26 3027 29000 12 290360 10.10 10.10 9.92 9.98 0.12 -1.19% 9.98 7 10.00 3 35.64
2012-07-27 3027 43500 25 436800 10.10 10.15 10.00 10.15 0.17 1.7% 9.98 6 10.10 8 36.25
2012-07-30 3027 37000 24 369710 10.05 10.15 9.93 10.00 0.15 -1.48% 9.97 5 10.00 7 35.71
2012-07-31 3027 35000 20 350870 10.00 10.10 9.93 10.10 0.10 1% 9.97 5 10.10 22 36.07
2012-08-01 3027 46000 21 461270 10.00 10.15 9.97 10.10 0.00 0% 10.05 2 10.15 16 36.07
2012-08-03 3027 20000 10 199620 9.96 10.00 9.96 9.98 0.12 -1.19% 9.98 3 10.00 9 35.64
2012-08-06 3027 34040 22 340578 10.05 10.10 9.99 10.00 0.02 0.2% 10.00 1 10.05 7 35.71
2012-08-07 3027 49016 32 484526 10.10 10.10 9.83 9.83 0.17 -1.7% 9.83 1 9.93 2 35.11
2012-08-08 3027 45001 23 448139 9.90 10.00 9.90 9.95 0.12 1.22% 9.91 2 9.95 3 35.54
2012-08-09 3027 107046 51 1068184 9.95 10.05 9.95 10.00 0.05 0.5% 9.97 10 10.00 8 35.71
2012-08-10 3027 189500 81 1943650 10.05 10.40 10.05 10.35 0.35 3.5% 10.25 14 10.35 12 36.96
2012-08-13 3027 74040 34 770859 10.50 10.50 10.30 10.30 0.05 -0.48% 10.30 9 10.35 3 36.79
2012-08-14 3027 231954 86 2429771 10.50 10.60 10.30 10.55 0.25 2.43% 10.50 2 10.55 9 37.68
2012-08-15 3027 93002 42 977020 10.70 10.70 10.40 10.50 0.05 -0.47% 10.45 2 10.50 4 37.50
2012-08-16 3027 155377 62 1651394 10.50 10.75 10.50 10.65 0.15 1.43% 10.65 5 10.70 23 38.04
2012-08-17 3027 170713 65 1804199 10.65 10.65 10.50 10.50 0.15 -1.41% 10.50 2 10.60 27 37.50
2012-08-20 3027 78449 28 824219 10.55 10.55 10.45 10.45 0.05 -0.48% 10.40 10 10.45 2 37.32
2012-08-21 3027 76000 37 801200 10.45 10.60 10.45 10.50 0.05 0.48% 10.45 12 10.55 4 37.50
2012-08-22 3027 46629 31 494191 10.50 10.65 10.50 10.50 0.00 0% 10.50 33 10.60 1 37.50
2012-08-23 3027 147333 51 1562629 10.60 10.70 10.50 10.65 0.15 1.43% 10.65 2 10.70 12 38.04
2012-08-24 3027 111000 49 1183400 10.65 10.75 10.55 10.65 0.00 0% 10.60 6 10.70 10 38.04
2012-08-27 3027 50000 28 530900 10.65 10.70 10.55 10.60 0.05 -0.47% 10.60 3 10.65 11 37.86
2012-08-28 3027 135468 60 1422867 10.60 10.65 10.45 10.50 0.10 -0.94% 10.50 1 10.55 8 37.50
2012-08-29 3027 67000 27 702650 10.50 10.60 10.40 10.55 0.05 0.48% 10.45 6 10.55 7 37.68
2012-08-30 3027 36000 16 377149 10.55 10.55 10.40 10.45 0.10 -0.95% 10.40 17 10.45 3 37.32
2012-08-31 3027 306159 95 3413672 11.15 11.15 11.15 11.15 0.70 6.7% 11.15 808 0.00 0 39.82
2012-09-03 3027 646667 184 7695337 11.90 11.90 11.90 11.90 0.75 6.73% 11.90 1487 0.00 0 13.68
2012-09-04 3027 3251155 711 41254368 12.70 12.70 12.60 12.70 0.80 6.72% 12.70 905 0.00 0 14.60
2012-09-05 3027 5185579 1709 68560028 12.95 13.50 12.80 13.45 0.75 5.91% 13.40 3 13.45 104 15.46
2012-09-06 3027 2989426 1100 41030489 13.80 14.30 13.30 14.25 0.80 5.95% 14.25 71 14.30 83 16.38
2012-09-07 3027 3624604 1186 52595584 14.80 14.90 14.15 14.20 0.05 -0.35% 14.20 22 14.25 26 16.32
2012-09-10 3027 1338625 556 18885650 14.20 14.45 13.80 14.10 0.10 -0.7% 14.05 43 14.10 20 16.21
2012-09-11 3027 1725949 629 23813255 14.00 14.15 13.60 13.70 0.40 -2.84% 13.70 10 13.80 4 15.75
2012-09-12 3027 1559000 555 21762750 13.70 14.15 13.70 13.90 0.20 1.46% 13.90 12 13.95 1 15.98
2012-09-13 3027 1439568 467 20348286 13.90 14.30 13.90 14.05 0.15 1.08% 14.05 23 14.10 6 16.15
2012-09-14 3027 1122031 366 15654079 14.20 14.25 13.80 13.85 0.20 -1.42% 13.85 5 13.90 5 15.92
2012-09-17 3027 878414 299 12166546 13.90 14.10 13.70 14.10 0.25 1.81% 14.05 5 14.10 82 16.21
2012-09-18 3027 5313194 1660 77849958 14.00 15.05 14.00 14.85 0.75 5.32% 14.80 2 14.85 67 17.07
2012-09-19 3027 1242206 487 18060886 14.85 14.85 14.40 14.40 0.45 -3.03% 14.35 23 14.45 4 16.55
2012-09-20 3027 631000 237 9006700 14.40 14.40 14.20 14.20 0.20 -1.39% 14.20 24 14.30 11 16.32
2012-09-21 3027 488100 172 6926310 14.30 14.40 14.05 14.10 0.10 -0.7% 14.10 3 14.15 4 16.21
2012-09-24 3027 572353 253 7969292 14.20 14.20 13.75 14.00 0.10 -0.71% 14.00 1 14.10 17 16.09
2012-09-25 3027 387052 178 5406072 14.00 14.10 13.85 13.90 0.10 -0.71% 13.90 28 13.95 5 15.98
2012-09-26 3027 406486 191 5558382 13.85 13.85 13.55 13.65 0.25 -1.8% 13.60 3 13.65 30 15.69
2012-09-27 3027 355282 144 4885163 13.65 13.90 13.60 13.80 0.15 1.1% 13.75 48 13.80 2 15.86
2012-09-28 3027 1158247 446 16628656 14.00 14.75 13.95 14.45 0.65 4.71% 14.40 10 14.45 22 16.61
2012-10-01 3027 312364 166 4403914 14.35 14.35 13.85 14.10 0.35 -2.42% 14.05 33 14.10 28 16.21
2012-10-02 3027 402441 175 5668062 14.10 14.20 14.00 14.10 0.00 0% 14.05 32 14.10 2 16.21
2012-10-03 3027 372589 177 5244763 14.10 14.25 14.00 14.10 0.00 0% 14.10 34 14.15 10 16.21
2012-10-04 3027 442507 212 6093946 13.85 13.95 13.60 13.60 0.00 -3.55% 13.55 2 13.60 8 15.63
2012-10-05 3027 965461 397 13566200 13.70 14.40 13.65 14.15 0.55 4.04% 14.15 1 14.20 9 16.26
2012-10-08 3027 350000 140 4931800 14.15 14.25 13.90 13.90 0.25 -1.77% 13.90 12 14.05 1 15.98
2012-10-09 3027 1129235 404 14827305 13.80 13.80 12.95 12.95 0.95 -6.83% 0.00 0 12.95 13 14.89
2012-10-11 3027 1119270 336 13627153 12.55 12.70 12.05 12.05 0.90 -6.95% 0.00 0 12.05 20 13.85
2012-10-12 3027 741011 338 8834882 12.15 12.35 11.70 12.10 0.05 0.41% 12.10 3 12.15 15 13.91
2012-10-15 3027 233250 110 2762100 12.10 12.15 11.70 11.70 0.40 -3.31% 11.70 24 11.85 7 13.45
2012-10-16 3027 267709 134 3163095 11.95 11.95 11.70 11.80 0.10 0.85% 11.75 28 11.80 8 13.56
2012-10-17 3027 237000 110 2804100 11.90 11.95 11.75 11.75 0.05 -0.42% 11.70 24 11.75 3 13.51
2012-10-18 3027 500000 185 5960000 11.80 12.10 11.75 11.90 0.15 1.28% 11.90 21 11.95 2 13.68
2012-10-19 3027 290247 106 3467139 12.00 12.15 11.80 11.95 0.05 0.42% 11.95 1 12.00 5 13.74
2012-10-22 3027 216224 92 2531820 11.80 11.90 11.60 11.75 0.20 -1.67% 11.75 8 11.80 16 13.51
2012-10-23 3027 169404 69 1978696 11.75 11.80 11.60 11.60 0.15 -1.28% 11.60 33 11.70 1 13.33
2012-10-24 3027 143001 64 1667811 11.50 11.75 11.50 11.70 0.10 0.86% 11.65 7 11.70 6 13.45
2012-10-25 3027 191108 75 2249658 11.70 11.90 11.65 11.65 0.05 -0.43% 11.65 16 11.70 9 13.39
2012-10-26 3027 487003 158 5523983 11.65 11.65 10.90 11.40 0.25 -2.15% 11.40 19 11.45 16 13.10
2012-10-29 3027 324007 122 3551525 11.40 11.40 10.75 10.75 0.65 -5.7% 10.75 5 10.80 9 12.36
2012-10-30 3027 252058 87 2781538 10.85 11.20 10.85 11.05 0.30 2.79% 10.95 16 11.05 18 12.70
2012-10-31 3027 801000 234 8385800 11.00 11.00 10.30 10.40 0.65 -5.88% 10.40 18 10.45 7 11.95
2012-11-01 3027 285175 116 3021205 10.50 10.85 10.20 10.65 0.25 2.4% 10.65 18 10.70 4 16.64
2012-11-02 3027 197000 60 2121350 10.80 10.90 10.65 10.70 0.05 0.47% 10.70 30 10.75 12 16.72
2012-11-05 3027 125000 59 1321250 10.55 10.70 10.45 10.60 0.10 -0.93% 10.60 19 10.70 4 16.56
2012-11-06 3027 45001 30 479210 10.65 10.80 10.55 10.65 0.05 0.47% 10.65 2 10.75 13 16.64
2012-11-07 3027 80000 44 853300 10.80 10.80 10.60 10.65 0.00 0% 10.65 4 10.70 2 16.64
2012-11-08 3027 107000 42 1125500 10.65 10.65 10.40 10.55 0.10 -0.94% 10.50 3 10.55 8 16.48
2012-11-09 3027 167001 81 1823810 10.60 11.10 10.60 10.90 0.35 3.32% 10.90 22 10.95 1 17.03
2012-11-12 3027 56000 33 603150 10.75 10.85 10.70 10.75 0.15 -1.38% 10.70 4 10.80 19 16.80
2012-11-13 3027 124000 57 1311000 10.70 10.80 10.40 10.40 0.35 -3.26% 10.40 33 10.50 2 16.25
2012-11-14 3027 79000 33 827300 10.45 10.65 10.35 10.40 0.00 0% 10.40 24 10.50 11 16.25
2012-11-15 3027 115000 42 1193200 10.40 10.40 10.35 10.40 0.00 0% 10.40 1 10.45 11 16.25
2012-11-16 3027 91000 40 947300 10.30 10.60 10.30 10.35 0.05 -0.48% 10.35 6 10.45 16 16.17
2012-11-19 3027 90000 34 934500 10.40 10.70 10.25 10.30 0.05 -0.48% 10.30 3 10.35 17 16.09
2012-11-20 3027 279000 101 2830800 10.35 10.35 10.00 10.00 0.30 -2.91% 10.00 5 10.05 10 15.63
2012-11-21 3027 191000 80 1904810 10.00 10.05 9.95 9.96 0.04 -0.4% 9.95 1 10.00 15 15.56
2012-11-22 3027 85000 34 850480 10.00 10.05 9.97 9.99 0.03 0.3% 9.98 3 10.00 2 15.61
2012-11-23 3027 153000 68 1573750 10.05 10.45 10.05 10.40 0.41 4.1% 10.35 5 10.40 1 16.25
2012-11-26 3027 187459 65 1992553 10.40 10.80 10.40 10.80 0.40 3.85% 10.70 22 10.80 23 16.88
2012-11-27 3027 135000 59 1449850 10.85 10.85 10.65 10.80 0.00 0% 10.75 6 10.80 13 16.88
2012-11-28 3027 247400 73 2673610 10.80 10.90 10.70 10.80 0.00 0% 10.75 6 10.80 3 16.88
2012-11-29 3027 648000 198 7280550 10.85 11.55 10.85 11.30 0.50 4.63% 11.30 4 11.35 19 17.66
2012-11-30 3027 145010 69 1630363 11.25 11.40 11.15 11.20 0.10 -0.88% 11.20 7 11.30 41 17.50
2012-12-03 3027 154000 67 1757600 11.70 11.70 11.20 11.25 0.05 0.45% 11.25 3 11.30 10 17.58
2012-12-04 3027 147000 64 1645400 11.25 11.30 11.10 11.20 0.05 -0.44% 11.15 2 11.20 16 17.50
2012-12-05 3027 138000 65 1548450 11.20 11.30 11.15 11.25 0.05 0.45% 11.20 26 11.25 9 17.58
2012-12-06 3027 251000 69 2817500 11.25 11.40 11.10 11.15 0.10 -0.89% 11.15 1 11.20 23 17.42
2012-12-07 3027 165020 64 1828069 11.15 11.20 11.00 11.00 0.15 -1.35% 11.00 12 11.10 20 17.19
2012-12-10 3027 187353 63 2023327 11.00 11.00 10.70 10.70 0.30 -2.73% 10.70 2 10.80 23 16.72
2012-12-11 3027 137000 65 1447450 10.70 10.75 10.40 10.50 0.20 -1.87% 10.50 13 10.60 15 16.41
2012-12-12 3027 144031 54 1541675 10.55 10.85 10.55 10.60 0.10 0.95% 10.60 17 10.65 10 16.56
2012-12-13 3027 150353 56 1598491 10.65 10.70 10.60 10.65 0.05 0.47% 10.65 30 10.70 3 16.64
2012-12-14 3027 151020 52 1609511 10.70 10.70 10.60 10.60 0.05 -0.47% 10.60 30 10.65 1 16.56
2012-12-17 3027 67020 28 708160 10.55 10.65 10.55 10.60 0.00 0% 10.55 29 10.60 1 16.56
2012-12-18 3027 120020 48 1288214 10.65 10.80 10.60 10.75 0.15 1.42% 10.70 1 10.75 18 16.80
2012-12-19 3027 137225 58 1479440 10.80 10.90 10.75 10.75 0.00 0% 10.75 2 10.80 12 16.80
2012-12-20 3027 163000 48 1744900 10.70 10.85 10.65 10.65 0.10 -0.93% 10.65 32 10.75 31 16.64
2012-12-21 3027 139000 40 1471800 10.70 10.70 10.55 10.55 0.10 -0.94% 10.55 3 10.60 10 16.48
2012-12-22 3027 669198 257 7426977 10.60 11.25 10.60 11.25 0.70 6.64% 11.25 142 0.00 0 17.58
2012-12-24 3027 903191 310 10640742 11.45 12.00 11.45 12.00 0.75 6.67% 12.00 999 0.00 0 18.75
2012-12-25 3027 2043177 758 24986363 12.30 12.65 11.90 12.05 0.05 0.42% 12.00 39 12.05 7 18.83
2012-12-26 3027 852709 326 10236608 12.05 12.20 11.80 12.10 0.05 0.41% 12.05 25 12.10 3 18.91
2012-12-27 3027 671199 275 8183388 12.20 12.40 11.90 12.00 0.10 -0.83% 12.00 37 12.05 5 18.75
2012-12-28 3027 480000 167 5800350 12.10 12.20 12.00 12.10 0.10 0.83% 12.00 24 12.10 20 18.91