聯穎(3550)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　11.00
0
0%		10.90
-0.1
-0.91%		10.80
-0.1
-0.92%		10.90
0.1
0.93%		10.85
-0.05
-0.46%		 　10.90
0.05
0.46%		11.05
0.15
1.38%		10.80
-0.25
-2.26%		10.75
-0.05
-0.46%		10.75
0
0%		 　10.45
-0.3
-2.79%		10.65
0.2
1.91%		10.45
-0.2
-1.88%		 　　　　　　　　　　11.15
0.7
6.7%		11.65
0.5
4.48%		10.86
2 月12.45
0.8
6.87%		13.30
0.85
6.83%		13.05
-0.25
-1.88%		13.10
0.05
0.38%		 13.15
0.05
0.38%		13.10
-0.05
-0.38%		13.25
0.15
1.15%		13.60
0.35
2.64%		14.20
0.6
4.41%		 　13.90
-0.3
-2.11%		13.85
-0.05
-0.36%		14.00
0.15
1.08%		13.80
-0.2
-1.43%		13.60
-0.2
-1.45%		 　13.60
0
0%		13.45
-0.15
-1.1%		13.50
0.05
0.37%		13.45
-0.05
-0.37%		13.70
0.25
1.86%		 　　　13.60
-0.1
-0.73%		 13.52
3 月13.75
0.15
1.1%		13.80
0.05
0.36%		13.90
0.1
0.72%		 13.70
-0.2
-1.44%		13.45
-0.25
-1.82%		13.20
-0.25
-1.86%		13.75
0.55
4.17%		13.85
0.1
0.73%		 　13.70
-0.15
-1.08%		13.65
-0.05
-0.36%		13.65
0
0%		13.70
0.05
0.37%		13.75
0.05
0.36%		 　13.65
-0.1
-0.73%		13.55
-0.1
-0.73%		13.55
0
0%		13.65
0.1
0.74%		13.65
0
0%		 　14.45
0.8
5.86%		14.35
-0.1
-0.69%		14.25
-0.1
-0.7%		13.45
-0.8
-5.61%		13.70
0.25
1.86%		 13.76
4 月　13.70
0
0%		13.45
-0.25
-1.82%		 13.20
-0.25
-1.86%		13.15
-0.05
-0.38%		 　13.00
-0.15
-1.14%		12.95
-0.05
-0.38%		12.85
-0.1
-0.77%		12.90
0.05
0.39%		13.00
0.1
0.78%		 　13.00
0
0%		12.95
-0.05
-0.38%		12.90
-0.05
-0.39%		12.70
-0.2
-1.55%		12.65
-0.05
-0.39%		 　12.60
-0.05
-0.4%		12.55
-0.05
-0.4%		12.75
0.2
1.59%		12.70
-0.05
-0.39%		12.65
-0.05
-0.39%		 　12.60
-0.05
-0.4%		 12.92
5 月　13.15
0.55
4.37%		13.25
0.1
0.76%		13.35
0.1
0.75%		 　13.15
-0.2
-1.5%		13.20
0.05
0.38%		12.95
-0.25
-1.89%		12.95
0
0%		12.85
-0.1
-0.77%		 　12.70
-0.15
-1.17%		12.80
0.1
0.79%		12.90
0.1
0.78%		12.90
0
0%		12.55
-0.35
-2.71%		 　12.65
0.1
0.8%		12.70
0.05
0.4%		12.55
-0.15
-1.18%		12.50
-0.05
-0.4%		12.60
0.1
0.8%		 　12.50
-0.1
-0.79%		12.75
0.25
2%		12.55
-0.2
-1.57%		12.50
-0.05
-0.4%		12.81
6 月12.45
-0.05
-0.4%		 　11.60
-0.85
-6.83%		11.55
-0.05
-0.43%		11.40
-0.15
-1.3%		11.50
0.1
0.88%		11.50
0
0%		 　11.50
0
0%		11.30
-0.2
-1.74%		11.50
0.2
1.77%		11.60
0.1
0.87%		11.60
0
0%		 　11.65
0.05
0.43%		12.15
0.5
4.29%		12.65
0.5
4.12%		12.95
0.3
2.37%		13.20
0.25
1.93%		 　13.20
0
0%		13.05
-0.15
-1.14%		13.15
0.1
0.77%		13.05
-0.1
-0.76%		13.25
0.2
1.53%		 12.23
7 月　13.25
0
0%		12.85
-0.4
-3.02%		13.30
0.45
3.5%		12.85
-0.45
-3.38%		13.20
0.35
2.72%		 　13.20
0
0%		13.10
-0.1
-0.76%		13.05
-0.05
-0.38%		12.75
-0.3
-2.3%		12.60
-0.15
-1.18%		 　12.00
-0.6
-4.76%		12.25
0.25
2.08%		12.00
-0.25
-2.04%		12.20
0.2
1.67%		12.40
0.2
1.64%		 　12.30
-0.1
-0.81%		12.25
-0.05
-0.41%		12.30
0.05
0.41%		12.55
0.25
2.03%		12.60
0.05
0.4%		 　12.65
0.05
0.4%		12.45
-0.2
-1.58%		12.63
8 月 　12.55
0.1
0.8%		 　12.65
0.1
0.8%		12.60
-0.05
-0.4%		12.50
-0.1
-0.79%		12.50
0
0%		12.60
0.1
0.8%		 　12.45
-0.15
-1.19%		12.60
0.15
1.2%		12.65
0.05
0.4%		12.75
0.1
0.79%		12.80
0.05
0.39%		 　12.60
-0.2
-1.56%		12.85
0.25
1.98%		12.70
-0.15
-1.17%		13.55
0.85
6.69%		14.00
0.45
3.32%		 　14.95
0.95
6.79%		14.60
-0.35
-2.34%		14.95
0.35
2.4%		14.80
-0.15
-1%		14.20
-0.6
-4.05%		13.19
9 月 　13.90
-0.3
-2.11%		14.20
0.3
2.16%		13.90
-0.3
-2.11%		13.80
-0.1
-0.72%		13.80
0
0%		 　13.80
0
0%		13.80
0
0%		14.20
0.4
2.9%		14.10
-0.1
-0.7%		14.15
0.05
0.35%		 　14.00
-0.15
-1.06%		14.05
0.05
0.36%		14.10
0.05
0.36%		14.00
-0.1
-0.71%		14.10
0.1
0.71%		 　14.10
0
0%		14.10
0
0%		14.15
0.05
0.35%		14.25
0.1
0.71%		14.35
0.1
0.7%		 14.04
10 月14.15
-0.2
-1.39%		14.20
0.05
0.35%		14.20
0
0%		14.10
-0.1
-0.7%		13.85
-0.25
-1.77%		 　13.80
-0.05
-0.36%		12.85
-0.95
-6.88%		 12.95
0.1
0.78%		12.95
0
0%		 　12.90
-0.05
-0.39%		12.95
0.05
0.39%		12.85
-0.1
-0.77%		12.90
0.05
0.39%		12.90
0
0%		 　12.70
-0.2
-1.55%		12.85
0.15
1.18%		12.85
0
0%		12.95
0.1
0.78%		12.85
-0.1
-0.77%		 　12.70
-0.15
-1.17%		12.50
-0.2
-1.57%		12.15
-0.35
-2.8%		13.12
11 月12.40
0.25
2.06%		12.50
0.1
0.81%		 　12.65
0.15
1.2%		12.65
0
0%		12.75
0.1
0.79%		12.65
-0.1
-0.78%		12.60
-0.05
-0.4%		 　12.50
-0.1
-0.79%		12.40
-0.1
-0.8%		12.30
-0.1
-0.81%		12.30
0
0%		11.85
-0.45
-3.66%		 　11.90
0.05
0.42%		11.90
0
0%		11.25
-0.65
-5.46%		11.20
-0.05
-0.44%		11.80
0.6
5.36%		 　12.35
0.55
4.66%		12.20
-0.15
-1.21%		12.45
0.25
2.05%		12.30
-0.15
-1.2%		12.30
0
0%		 12.25
12 月　　12.25
-0.05
-0.41%		12.40
0.15
1.22%		12.25
-0.15
-1.21%		12.25
0
0%		12.15
-0.1
-0.82%		 　12.10
-0.05
-0.41%		12.10
0
0%		12.05
-0.05
-0.41%		11.95
-0.1
-0.83%		11.90
-0.05
-0.42%		 　11.80
-0.1
-0.84%		12.10
0.3
2.54%		12.20
0.1
0.83%		12.10
-0.1
-0.82%		12.00
-0.1
-0.83%		11.95
-0.05
-0.42%		 11.75
-0.2
-1.67%		12.25
0.5
4.26%		12.10
-0.15
-1.22%		12.35
0.25
2.07%		12.10
-0.25
-2.02%		　　　12.07

說明:最高漲幅:6.87%最低跌幅:-6.88% 最高價:14.95最低價:10.45平均價:12.85,灰色底表示週末,漲115天(26.4)元,跌151天(-26.65)元,平盤42天
7%=7,6%=2,5%=3,4%=9,3%=5,2%=19,1%=41,0%=71,-0%=1,-1%=2,-2%=3,-3%=3,-4%=6,-5%=32,-6%=38,-7%=66,

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 3550 23000 16 251750 11.25 11.25 10.85 11.00 0.25 0% 10.95 2 11.00 1 91.67
2012-01-03 3550 36000 24 389750 11.00 11.00 10.60 10.90 0.10 -0.91% 10.85 3 10.90 2 90.83
2012-01-04 3550 33000 18 359950 11.10 11.10 10.80 10.80 0.10 -0.92% 10.80 5 10.85 6 90.00
2012-01-05 3550 23000 14 251400 10.95 11.00 10.90 10.90 0.10 0.93% 10.90 4 11.00 5 90.83
2012-01-06 3550 25000 16 272050 10.90 10.90 10.85 10.85 0.05 -0.46% 10.80 18 10.85 1 90.42
2012-01-09 3550 61000 30 664650 10.85 11.00 10.85 10.90 0.05 0.46% 10.85 14 11.00 5 90.83
2012-01-10 3550 40000 16 440700 10.90 11.10 10.90 11.05 0.15 1.38% 10.90 5 11.05 2 92.08
2012-01-11 3550 42000 21 456650 10.90 10.95 10.80 10.80 0.25 -2.26% 10.85 2 10.95 6 90.00
2012-01-12 3550 29000 21 311650 10.80 10.80 10.65 10.75 0.05 -0.46% 10.70 1 10.75 3 89.58
2012-01-13 3550 56700 25 604820 10.70 10.75 10.60 10.75 0.00 0% 10.50 9 10.75 3 89.58
2012-01-16 3550 43000 24 451350 10.70 10.70 10.40 10.45 0.30 -2.79% 10.40 4 10.45 27 87.08
2012-01-17 3550 84001 51 867710 10.40 10.65 10.10 10.65 0.20 1.91% 10.60 3 10.65 5 88.75
2012-01-18 3550 60121 34 632124 10.65 10.65 10.40 10.45 0.20 -1.88% 10.45 5 10.60 1 87.08
2012-01-30 3550 163000 73 1804450 10.60 11.15 10.60 11.15 0.70 6.7% 11.15 4 0.00 0 92.92
2012-01-31 3550 127001 67 1465311 11.50 11.65 11.35 11.65 0.50 4.48% 11.60 2 11.65 4 97.08
2012-02-01 3550 245000 108 3008450 11.85 12.45 11.70 12.45 0.80 6.87% 12.45 103 0.00 0 103.75
2012-02-02 3550 251141 106 3333675 13.25 13.30 12.80 13.30 0.85 6.83% 13.30 229 0.00 0 110.83
2012-02-03 3550 311100 153 4189239 13.90 14.00 12.95 13.05 0.25 -1.88% 13.05 3 13.10 1 108.75
2012-02-04 3550 123241 57 1631483 13.20 13.40 13.05 13.10 0.05 0.38% 13.10 4 13.25 3 109.17
2012-02-06 3550 129111 63 1705020 13.40 13.45 13.10 13.15 0.05 0.38% 13.20 2 13.25 17 109.58
2012-02-07 3550 82000 48 1066150 13.05 13.30 12.85 13.10 0.05 -0.38% 13.10 1 13.20 3 109.17
2012-02-08 3550 157059 64 2073681 13.00 13.25 13.00 13.25 0.15 1.15% 13.20 10 13.25 7 110.42
2012-02-09 3550 189082 81 2560114 13.45 13.80 13.30 13.60 0.35 2.64% 13.50 7 13.60 1 113.33
2012-02-10 3550 371294 142 5186202 13.60 14.25 13.60 14.20 0.60 4.41% 14.05 5 14.20 7 118.33
2012-02-13 3550 121000 69 1694400 14.45 14.45 13.75 13.90 0.30 -2.11% 13.90 1 14.10 3 115.83
2012-02-14 3550 122000 50 1680950 13.80 13.95 13.65 13.85 0.05 -0.36% 13.85 11 13.90 2 115.42
2012-02-15 3550 217033 76 3024365 13.85 14.00 13.85 14.00 0.15 1.08% 13.95 10 14.00 12 116.67
2012-02-16 3550 583224 133 8336768 14.20 14.60 13.80 13.80 0.20 -1.43% 13.70 1 13.75 1 115.00
2012-02-17 3550 160000 68 2190150 13.70 13.95 13.40 13.60 0.20 -1.45% 13.60 1 13.65 55 113.33
2012-02-20 3550 101000 50 1362450 13.60 13.60 13.10 13.60 0.00 0% 13.50 2 13.60 8 113.33
2012-02-21 3550 50400 20 679770 13.50 13.55 13.25 13.45 0.15 -1.1% 13.30 12 13.45 1 112.08
2012-02-22 3550 131000 49 1756000 13.45 13.55 13.25 13.50 0.05 0.37% 13.45 5 13.50 9 112.50
2012-02-23 3550 73133 33 980708 13.45 13.50 13.35 13.45 0.05 -0.37% 13.40 10 13.45 1 112.08
2012-02-24 3550 172000 66 2364900 13.75 14.00 13.60 13.70 0.25 1.86% 13.65 5 13.70 1 114.17
2012-02-29 3550 101090 45 1390414 13.75 13.90 13.45 13.60 0.10 -0.73% 13.50 1 13.60 39 113.33
2012-03-01 3550 79000 31 1074500 13.60 13.75 13.50 13.75 0.15 1.1% 13.75 3 13.80 2 114.58
2012-03-02 3550 175000 36 2408250 13.85 13.90 13.60 13.80 0.05 0.36% 13.80 2 13.85 3 115.00
2012-03-03 3550 47000 27 642850 13.70 13.90 13.65 13.90 0.10 0.72% 13.80 1 13.90 1 115.83
2012-03-05 3550 59008 26 799711 13.65 13.70 13.40 13.70 0.20 -1.44% 13.45 2 13.70 8 114.17
2012-03-06 3550 98092 43 1290093 13.45 13.45 13.00 13.45 0.25 -1.82% 13.35 1 13.45 2 112.08
2012-03-07 3550 95390 40 1244709 12.80 13.20 12.80 13.20 0.25 -1.86% 13.15 1 13.25 5 110.00
2012-03-08 3550 164250 67 2202062 13.30 13.75 13.20 13.75 0.55 4.17% 13.75 2 13.80 10 114.58
2012-03-09 3550 40070 23 557526 14.10 14.10 13.55 13.85 0.10 0.73% 13.85 1 13.90 7 115.42
2012-03-12 3550 61100 33 838930 13.80 13.80 13.65 13.70 0.15 -1.08% 13.65 6 13.75 5 114.17
2012-03-13 3550 61000 25 827300 13.50 13.70 13.50 13.65 0.05 -0.36% 13.60 2 13.65 7 113.75
2012-03-14 3550 173100 78 2346510 13.65 13.90 13.45 13.65 0.00 0% 13.60 3 13.65 26 113.75
2012-03-15 3550 39073 19 531986 13.65 13.70 13.55 13.70 0.05 0.37% 13.65 5 13.70 20 114.17
2012-03-16 3550 59080 34 807646 13.70 13.80 13.45 13.75 0.05 0.36% 13.70 4 13.75 22 114.58
2012-03-19 3550 65000 33 884400 13.75 13.75 13.50 13.65 0.10 -0.73% 13.60 2 13.65 1 113.75
2012-03-20 3550 78000 32 1051250 13.60 13.60 13.40 13.55 0.10 -0.73% 13.50 6 13.55 2 112.92
2012-03-21 3550 35000 21 470050 13.45 13.55 13.30 13.55 0.00 0% 13.50 4 13.55 7 112.92
2012-03-22 3550 28600 21 388500 13.50 13.75 13.50 13.65 0.10 0.74% 13.60 2 13.65 3 113.75
2012-03-23 3550 29000 15 393700 13.60 13.65 13.50 13.65 0.00 0% 13.60 2 13.65 19 113.75
2012-03-26 3550 1245540 404 18000098 13.65 14.60 13.65 14.45 0.80 5.86% 14.45 12 14.50 1 120.42
2012-03-27 3550 620865 291 8711032 14.40 14.40 13.70 14.35 0.10 -0.69% 14.30 2 14.35 19 119.58
2012-03-28 3550 230000 96 3237600 14.00 14.25 13.85 14.25 0.10 -0.7% 14.20 20 14.25 14 118.75
2012-03-29 3550 323150 121 4431967 14.00 14.00 13.45 13.45 0.80 -5.61% 13.45 21 13.50 10 112.08
2012-03-30 3550 63000 36 851550 13.40 13.75 13.20 13.70 0.25 1.86% 13.65 2 13.75 11 114.17
2012-04-02 3550 69001 31 937563 13.60 13.85 13.40 13.70 0.00 0% 13.60 1 13.70 20 0.00
2012-04-03 3550 270000 78 3569950 13.50 13.50 12.95 13.45 0.25 -1.82% 13.45 23 13.50 66 0.00
2012-04-05 3550 190500 66 2449150 12.80 13.35 12.75 13.20 0.25 -1.86% 13.15 2 13.20 8 0.00
2012-04-06 3550 80000 38 1044300 13.20 13.20 12.90 13.15 0.05 -0.38% 13.15 1 13.20 11 0.00
2012-04-09 3550 38000 22 480250 12.30 13.00 12.30 13.00 0.15 -1.14% 12.85 2 13.00 2 0.00
2012-04-10 3550 39072 32 505739 13.00 13.10 12.85 12.95 0.05 -0.38% 12.95 1 13.00 7 0.00
2012-04-11 3550 331004 43 4241648 12.70 12.90 12.50 12.85 0.10 -0.77% 12.80 2 12.85 7 0.00
2012-04-12 3550 45000 28 576000 12.80 12.90 12.60 12.90 0.05 0.39% 12.85 2 12.90 3 0.00
2012-04-13 3550 65331 39 847768 13.10 13.10 12.85 13.00 0.10 0.78% 12.90 12 13.05 2 0.00
2012-04-16 3550 12000 11 154850 12.80 13.00 12.80 13.00 0.00 0% 12.95 1 13.00 1 0.00
2012-04-17 3550 24000 12 302900 12.65 12.95 12.50 12.95 0.05 -0.38% 12.90 1 12.95 3 0.00
2012-04-18 3550 17000 13 218200 12.75 12.90 12.65 12.90 0.05 -0.39% 12.85 2 12.90 2 0.00
2012-04-19 3550 32001 21 403762 12.70 12.70 12.60 12.70 0.20 -1.55% 12.60 4 12.70 1 0.00
2012-04-20 3550 41100 23 516375 12.55 12.75 12.40 12.65 0.05 -0.39% 12.60 2 12.70 1 0.00
2012-04-23 3550 28000 12 348800 12.40 12.65 12.35 12.60 0.05 -0.4% 12.55 1 12.60 2 0.00
2012-04-24 3550 15002 15 187774 12.60 12.65 12.35 12.55 0.05 -0.4% 12.45 1 12.55 3 0.00
2012-04-25 3550 23000 14 290250 12.65 12.80 12.40 12.75 0.20 1.59% 12.50 4 12.80 1 0.00
2012-04-26 3550 33000 12 417450 12.65 12.90 12.50 12.70 0.05 -0.39% 12.70 8 12.75 3 0.00
2012-04-27 3550 23001 16 288512 12.85 12.85 12.40 12.65 0.05 -0.39% 12.60 3 12.65 3 0.00
2012-04-30 3550 39000 23 487750 12.40 12.65 12.40 12.60 0.05 -0.4% 12.55 1 12.60 1 0.00
2012-05-02 3550 142000 63 1875800 12.75 13.40 12.75 13.15 0.55 4.37% 13.10 1 13.20 6 0.00
2012-05-03 3550 52000 24 683750 13.00 13.25 13.00 13.25 0.10 0.76% 13.20 1 13.30 13 0.00
2012-05-04 3550 62100 26 828795 13.20 13.40 13.20 13.35 0.10 0.75% 13.30 1 13.35 2 0.00
2012-05-07 3550 6223 7 81404 13.05 13.15 13.00 13.15 0.20 -1.5% 13.05 9 13.15 1 0.00
2012-05-08 3550 19250 13 253875 13.20 13.20 13.10 13.20 0.05 0.38% 13.15 2 13.20 1 0.00
2012-05-09 3550 57000 39 735050 13.00 13.00 12.80 12.95 0.25 -1.89% 12.80 1 12.95 3 0.00
2012-05-10 3550 8000 5 102600 12.75 12.95 12.75 12.95 0.00 0% 12.85 2 12.95 2 0.00
2012-05-11 3550 6300 5 81185 12.75 12.95 12.75 12.85 0.10 -0.77% 12.80 2 12.85 1 0.00
2012-05-14 3550 27000 15 341700 12.90 12.90 12.55 12.70 0.15 -1.17% 12.65 2 12.80 7 0.00
2012-05-15 3550 29000 8 368900 13.45 13.45 12.65 12.80 0.10 0.79% 12.80 3 12.85 11 0.00
2012-05-16 3550 17000 15 216050 12.50 13.10 12.50 12.90 0.10 0.78% 12.80 13 12.85 4 0.00
2012-05-17 3550 33000 11 422500 12.90 13.10 12.75 12.90 0.00 0% 12.85 7 12.90 13 0.00
2012-05-18 3550 48001 28 593862 12.50 12.85 12.15 12.55 0.35 -2.71% 12.45 5 12.55 3 0.00
2012-05-21 3550 43200 14 548050 12.60 12.85 12.60 12.65 0.10 0.8% 12.65 3 12.70 4 0.00
2012-05-22 3550 10000 9 126750 12.75 12.75 12.60 12.70 0.05 0.4% 12.60 13 12.70 4 0.00
2012-05-23 3550 82001 37 1006712 12.70 12.70 12.00 12.55 0.15 -1.18% 12.50 10 12.55 9 0.00
2012-05-24 3550 12100 8 151039 12.40 12.50 12.40 12.50 0.05 -0.4% 12.45 5 12.50 12 0.00
2012-05-25 3550 9010 9 113627 12.70 12.70 12.60 12.60 0.10 0.8% 12.50 7 12.60 1 0.00
2012-05-28 3550 21006 11 262572 12.50 12.50 12.50 12.50 0.10 -0.79% 12.45 14 12.50 12 0.00
2012-05-29 3550 64000 24 810200 12.65 12.80 12.45 12.75 0.25 2% 12.70 4 12.75 19 0.00
2012-05-30 3550 76000 34 944550 12.50 12.55 12.25 12.55 0.20 -1.57% 12.50 4 12.60 12 0.00
2012-05-31 3550 40000 19 495200 12.55 12.55 12.30 12.50 0.05 -0.4% 12.30 4 12.45 1 0.00
2012-06-01 3550 44000 29 539750 12.60 12.60 12.00 12.45 0.05 -0.4% 12.40 2 12.45 8 0.00
2012-06-04 3550 137000 45 1593750 12.30 12.30 11.60 11.60 0.85 -6.83% 0.00 0 11.60 49 0.00
2012-06-05 3550 54000 32 622650 11.50 11.65 11.45 11.55 0.05 -0.43% 11.50 2 11.60 16 0.00
2012-06-06 3550 72050 40 825875 11.70 11.70 11.20 11.40 0.15 -1.3% 11.40 1 11.55 6 0.00
2012-06-07 3550 54000 27 622850 11.60 11.60 11.45 11.50 0.10 0.88% 11.45 9 11.50 2 0.00
2012-06-08 3550 23000 13 261050 11.50 11.50 11.25 11.50 0.00 0% 11.40 2 11.45 2 0.00
2012-06-11 3550 32000 14 370100 11.60 11.60 11.50 11.50 0.00 0% 11.50 7 11.55 3 0.00
2012-06-12 3550 28000 14 318850 11.50 11.50 11.30 11.30 0.20 -1.74% 11.30 2 11.50 6 0.00
2012-06-13 3550 13000 9 148150 11.40 11.50 11.35 11.50 0.20 1.77% 11.35 6 11.55 3 0.00
2012-06-14 3550 8000 6 92850 11.65 11.65 11.60 11.60 0.10 0.87% 11.50 4 11.55 3 0.00
2012-06-15 3550 45177 28 519470 11.50 11.65 11.40 11.60 0.00 0% 11.55 2 11.60 17 0.00
2012-06-18 3550 68023 33 785170 11.80 11.80 11.40 11.65 0.05 0.43% 11.60 9 11.70 2 0.00
2012-06-19 3550 106001 49 1240512 11.60 12.15 11.40 12.15 0.50 4.29% 12.05 2 12.20 5 0.00
2012-06-20 3550 108001 64 1355262 12.55 12.75 12.15 12.65 0.50 4.12% 12.60 1 12.65 5 0.00
2012-06-21 3550 94000 48 1201250 12.90 13.00 12.55 12.95 0.30 2.37% 12.90 1 12.95 7 0.00
2012-06-22 3550 105000 44 1355250 12.60 13.20 12.60 13.20 0.25 1.93% 13.00 1 13.20 10 0.00
2012-06-25 3550 48000 21 632150 13.00 13.45 13.00 13.20 0.00 0% 13.05 11 13.20 11 0.00
2012-06-26 3550 35000 17 455200 13.00 13.20 12.75 13.05 0.15 -1.14% 13.00 3 13.10 15 0.00
2012-06-27 3550 30001 14 394213 13.25 13.25 13.00 13.15 0.10 0.77% 13.10 3 13.15 2 0.00
2012-06-28 3550 37001 16 477363 13.20 13.20 12.75 13.05 0.10 -0.76% 13.00 2 13.05 4 0.00
2012-06-29 3550 26300 16 340405 13.00 13.25 12.70 13.25 0.20 1.53% 13.15 5 13.25 1 0.00
2012-07-02 3550 105000 50 1388200 13.25 13.40 13.10 13.25 0.00 0% 13.20 7 13.25 8 0.00
2012-07-03 3550 121300 46 1572160 13.50 13.50 12.70 12.85 0.00 -3.02% 12.80 2 12.85 11 0.00
2012-07-04 3550 89000 47 1178500 12.95 13.50 12.95 13.30 0.45 3.5% 13.20 1 13.35 1 0.00
2012-07-05 3550 54000 38 701850 13.45 13.55 12.85 12.85 0.45 -3.38% 12.85 4 13.30 8 0.00
2012-07-06 3550 38000 26 498100 12.95 13.30 12.95 13.20 0.35 2.72% 12.95 5 13.20 9 0.00
2012-07-09 3550 57340 29 746921 13.20 13.45 12.85 13.20 0.00 0% 13.15 2 13.20 2 0.00
2012-07-10 3550 145001 42 1870613 13.20 13.40 12.65 13.10 0.10 -0.76% 13.05 2 13.10 4 0.00
2012-07-11 3550 120000 40 1527400 13.05 13.15 12.55 13.05 0.05 -0.38% 13.00 4 13.10 39 0.00
2012-07-12 3550 124340 46 1568134 13.10 13.10 12.50 12.75 0.30 -2.3% 12.70 6 12.75 29 0.00
2012-07-13 3550 76000 33 946450 12.70 12.80 12.30 12.60 0.15 -1.18% 12.50 1 12.60 1 0.00
2012-07-16 3550 37000 18 447100 12.35 12.35 12.00 12.00 0.60 -4.76% 12.00 15 12.20 6 0.00
2012-07-17 3550 65000 46 782250 12.00 12.25 11.90 12.25 0.25 2.08% 12.20 2 12.25 1 0.00
2012-07-18 3550 14000 12 168050 12.05 12.20 11.90 12.00 0.25 -2.04% 11.90 1 12.00 1 0.00
2012-07-19 3550 7000 7 85200 12.30 12.30 12.00 12.20 0.20 1.67% 12.00 19 12.25 3 0.00
2012-07-20 3550 4000 4 49950 12.35 12.75 12.35 12.40 0.20 1.64% 12.35 1 12.40 2 0.00
2012-07-23 3550 18000 9 218150 12.05 12.40 12.00 12.30 0.10 -0.81% 12.20 6 12.35 1 0.00
2012-07-24 3550 6000 5 73800 12.35 12.35 12.25 12.25 0.05 -0.41% 12.20 1 12.25 3 0.00
2012-07-25 3550 6000 3 73600 12.30 12.30 12.25 12.30 0.05 0.41% 12.25 2 12.30 27 0.00
2012-07-26 3550 34500 21 426050 12.40 12.55 12.00 12.55 0.25 2.03% 12.50 2 12.55 1 0.00
2012-07-27 3550 3000 3 37900 12.60 12.70 12.60 12.60 0.05 0.4% 12.55 1 12.70 22 0.00
2012-07-30 3550 19000 7 241950 12.80 12.95 12.50 12.65 0.05 0.4% 12.60 1 12.75 1 0.00
2012-07-31 3550 5000 4 62100 12.50 12.50 12.25 12.45 0.20 -1.58% 12.35 2 12.45 7 0.00
2012-08-03 3550 3000 3 37650 12.45 12.65 12.45 12.55 0.00 0.8% 12.50 1 12.60 3 0.00
2012-08-06 3550 12000 9 151600 12.70 12.95 12.50 12.65 0.10 0.8% 12.55 1 12.70 4 0.00
2012-08-07 3550 8001 7 98462 12.25 12.60 12.20 12.60 0.05 -0.4% 12.50 1 12.60 8 0.00
2012-08-08 3550 2000 2 25100 12.60 12.60 12.50 12.50 0.10 -0.79% 12.45 1 12.55 1 0.00
2012-08-09 3550 43000 19 535900 12.50 12.75 12.25 12.50 0.00 0% 12.30 2 12.50 4 0.00
2012-08-10 3550 30100 15 374970 12.30 12.60 12.30 12.60 0.10 0.8% 12.50 1 12.55 5 0.00
2012-08-13 3550 25000 14 311850 12.70 12.70 12.35 12.45 0.15 -1.19% 12.40 5 12.45 1 0.00
2012-08-14 3550 17000 16 212900 12.30 12.65 12.30 12.60 0.15 1.2% 12.40 2 12.50 5 0.00
2012-08-15 3550 47000 25 593000 12.60 12.75 12.50 12.65 0.05 0.4% 12.50 2 12.65 1 0.00
2012-08-16 3550 31000 12 394550 12.75 12.75 12.70 12.75 0.10 0.79% 12.60 4 12.75 10 0.00
2012-08-17 3550 20000 11 254350 12.80 12.90 12.65 12.80 0.05 0.39% 12.75 1 12.80 8 0.00
2012-08-20 3550 26000 14 330350 12.90 12.90 12.60 12.60 0.20 -1.56% 12.50 8 12.70 4 0.00
2012-08-21 3550 53000 29 673800 12.80 12.85 12.60 12.85 0.25 1.98% 12.80 14 12.85 2 0.00
2012-08-22 3550 37000 21 473500 12.80 12.90 12.70 12.70 0.15 -1.17% 12.70 11 12.80 5 0.00
2012-08-23 3550 461000 155 6220250 12.80 13.55 12.80 13.55 0.85 6.69% 13.55 234 0.00 0 0.00
2012-08-24 3550 1516140 614 21616224 13.85 14.45 13.70 14.00 0.45 3.32% 14.00 4 14.15 1 0.00
2012-08-27 3550 1356100 461 19939245 14.00 14.95 14.00 14.95 0.95 6.79% 14.95 200 0.00 0 0.00
2012-08-28 3550 1193650 549 18147125 15.25 15.60 14.60 14.60 0.35 -2.34% 14.60 19 14.70 23 0.00
2012-08-29 3550 706090 295 10596886 15.00 15.30 14.80 14.95 0.35 2.4% 14.95 9 15.00 84 0.00
2012-08-30 3550 606090 202 8956523 14.85 14.85 14.60 14.80 0.15 -1% 14.75 1 14.80 22 0.00
2012-08-31 3550 584290 220 8307647 14.70 14.70 13.95 14.20 0.60 -4.05% 14.15 3 14.20 19 0.00
2012-09-03 3550 173000 100 2421050 13.90 14.15 13.90 13.90 0.30 -2.11% 13.90 6 14.00 8 0.00
2012-09-04 3550 139000 82 1960000 13.90 14.25 13.90 14.20 0.30 2.16% 14.10 7 14.20 2 0.00
2012-09-05 3550 239000 84 3372200 14.40 14.40 13.90 13.90 0.30 -2.11% 13.85 12 13.90 19 0.00
2012-09-06 3550 253000 98 3477000 14.10 14.10 13.65 13.80 0.10 -0.72% 13.75 7 13.85 4 0.00
2012-09-07 3550 139350 78 1919195 13.95 13.95 13.70 13.80 0.00 0% 13.80 38 13.85 14 0.00
2012-09-10 3550 89000 36 1227900 13.90 13.90 13.70 13.80 0.00 0% 13.80 8 13.85 11 0.00
2012-09-11 3550 90000 40 1238550 13.80 13.80 13.70 13.80 0.00 0% 13.75 14 13.80 5 0.00
2012-09-12 3550 238000 116 3346950 13.80 14.25 13.80 14.20 0.40 2.9% 14.15 1 14.20 9 0.00
2012-09-13 3550 101108 46 1426012 14.20 14.25 14.00 14.10 0.10 -0.7% 14.05 1 14.10 6 0.00
2012-09-14 3550 132000 69 1875850 14.20 14.30 14.15 14.15 0.05 0.35% 14.15 13 14.20 20 0.00
2012-09-17 3550 159000 66 2227150 14.15 14.20 13.70 14.00 0.15 -1.06% 13.95 4 14.00 9 0.00
2012-09-18 3550 107000 49 1503800 14.00 14.15 13.95 14.05 0.05 0.36% 14.05 2 14.10 30 0.00
2012-09-19 3550 40000 21 560250 13.95 14.10 13.90 14.10 0.05 0.36% 14.05 10 14.10 4 0.00
2012-09-20 3550 81000 39 1134150 14.10 14.20 13.90 14.00 0.10 -0.71% 13.95 17 14.05 9 0.00
2012-09-21 3550 155000 48 2174900 14.10 14.15 13.90 14.10 0.10 0.71% 14.10 1 14.15 1 0.00
2012-09-24 3550 82000 38 1154150 14.15 14.20 13.95 14.10 0.00 0% 14.05 15 14.15 2 0.00
2012-09-25 3550 107000 37 1500300 14.25 14.25 13.95 14.10 0.00 0% 14.05 24 14.10 1 0.00
2012-09-26 3550 103000 36 1450600 14.10 14.15 14.05 14.15 0.05 0.35% 14.10 19 14.15 4 0.00
2012-09-27 3550 131000 69 1869600 14.10 14.50 14.05 14.25 0.10 0.71% 14.25 22 14.30 7 0.00
2012-09-28 3550 107309 43 1526987 14.25 14.40 14.15 14.35 0.10 0.7% 14.30 4 14.35 12 0.00
2012-10-01 3550 64000 27 897200 13.85 14.20 13.85 14.15 0.20 -1.39% 14.15 3 14.20 7 0.00
2012-10-02 3550 45350 22 638370 14.00 14.20 14.00 14.20 0.05 0.35% 14.20 1 14.25 17 0.00
2012-10-03 3550 62000 24 866850 14.20 14.20 13.90 14.20 0.00 0% 14.15 1 14.20 32 0.00
2012-10-04 3550 88000 39 1210000 13.90 14.10 13.55 14.10 0.10 -0.7% 14.05 6 14.10 6 0.00
2012-10-05 3550 61000 25 843650 14.05 14.10 13.70 13.85 0.25 -1.77% 13.85 3 14.05 24 0.00
2012-10-08 3550 158145 64 2145986 13.60 13.90 13.30 13.80 0.05 -0.36% 13.75 5 13.80 1 0.00
2012-10-09 3550 412000 92 5384350 13.40 13.40 12.85 12.85 0.95 -6.88% 12.85 15 12.90 20 0.00
2012-10-11 3550 61000 40 783150 12.85 13.00 12.65 12.95 0.10 0.78% 12.95 1 13.00 20 0.00
2012-10-12 3550 25000 20 324300 12.95 13.15 12.95 12.95 0.00 0% 12.95 1 13.00 2 0.00
2012-10-15 3550 41000 20 529500 13.00 13.00 12.75 12.90 0.05 -0.39% 12.90 1 12.95 3 0.00
2012-10-16 3550 65000 29 826000 13.15 13.15 12.55 12.95 0.05 0.39% 12.90 2 12.95 10 0.00
2012-10-17 3550 58000 37 739800 12.95 12.95 12.65 12.85 0.10 -0.77% 12.75 2 12.85 1 0.00
2012-10-18 3550 29000 17 368800 12.70 12.90 12.60 12.90 0.05 0.39% 12.85 2 12.90 6 0.00
2012-10-19 3550 8000 7 102350 12.70 12.90 12.70 12.90 0.00 0% 12.80 2 12.90 3 0.00
2012-10-22 3550 17000 6 214350 12.60 12.70 12.55 12.70 0.20 -1.55% 12.70 2 12.75 2 0.00
2012-10-23 3550 45140 21 570228 12.75 12.85 12.55 12.85 0.15 1.18% 12.80 1 12.85 4 0.00
2012-10-24 3550 15000 11 189750 12.50 12.85 12.50 12.85 0.00 0% 12.75 2 12.80 1 0.00
2012-10-25 3550 42000 17 539800 12.85 12.95 12.85 12.95 0.10 0.78% 12.80 2 12.95 16 0.00
2012-10-26 3550 52779 29 677493 12.90 13.15 12.65 12.85 0.10 -0.77% 12.85 1 12.90 5 0.00
2012-10-29 3550 28000 23 353200 12.85 12.95 12.35 12.70 0.15 -1.17% 12.65 1 12.70 39 0.00
2012-10-30 3550 72000 34 867750 11.85 12.50 11.85 12.50 0.20 -1.57% 12.45 1 12.50 5 0.00
2012-10-31 3550 19000 15 232500 12.30 12.40 11.95 12.15 0.35 -2.8% 12.05 2 12.35 1 0.00
2012-11-01 3550 21000 12 257000 12.60 12.60 12.00 12.40 0.25 2.06% 12.20 2 12.35 2 0.00
2012-11-02 3550 10000 7 124100 12.95 12.95 12.20 12.50 0.10 0.81% 12.30 1 12.55 4 0.00
2012-11-05 3550 5000 4 62450 12.90 12.90 12.30 12.65 0.15 1.2% 12.20 2 12.70 3 0.00
2012-11-06 3550 5000 4 62750 12.20 12.65 12.20 12.65 0.00 0% 12.30 5 12.65 1 0.00
2012-11-07 3550 17000 11 211300 12.60 12.80 12.30 12.75 0.10 0.79% 12.75 1 12.80 2 0.00
2012-11-08 3550 21000 16 259050 12.20 12.65 12.20 12.65 0.10 -0.78% 12.20 3 12.70 7 0.00
2012-11-09 3550 15000 11 187450 12.25 12.60 12.25 12.60 0.05 -0.4% 12.35 1 12.60 2 0.00
2012-11-12 3550 14001 11 173212 12.50 12.50 12.10 12.50 0.10 -0.79% 12.25 1 12.45 3 0.00
2012-11-13 3550 28000 17 340400 12.20 12.40 12.00 12.40 0.10 -0.8% 12.00 4 12.40 4 0.00
2012-11-14 3550 21000 13 256200 12.40 12.65 12.10 12.30 0.10 -0.81% 12.10 5 12.30 16 0.00
2012-11-15 3550 26140 14 316908 12.15 12.30 12.10 12.30 0.00 0% 12.05 10 12.25 1 0.00
2012-11-16 3550 17000 13 204850 12.10 12.40 11.85 11.85 0.45 -3.66% 11.85 8 11.90 4 0.00
2012-11-19 3550 11000 5 130400 11.80 11.90 11.80 11.90 0.05 0.42% 11.70 2 11.90 3 0.00
2012-11-20 3550 9000 7 106900 12.00 12.00 11.80 11.90 0.00 0% 11.60 1 11.95 1 0.00
2012-11-21 3550 29000 20 330700 11.60 11.60 11.20 11.25 0.65 -5.46% 11.20 5 11.25 9 0.00
2012-11-22 3550 42001 24 470711 11.25 11.30 11.00 11.20 0.05 -0.44% 11.15 1 11.30 2 0.00
2012-11-23 3550 33000 20 380250 11.45 11.80 11.45 11.80 0.60 5.36% 11.45 11 11.80 5 0.00
2012-11-26 3550 30000 17 360450 12.00 12.35 11.90 12.35 0.55 4.66% 12.00 3 12.35 2 0.00
2012-11-27 3550 6250 7 75675 12.05 12.20 12.00 12.20 0.15 -1.21% 12.00 1 12.20 3 0.00
2012-11-28 3550 7000 6 86150 12.25 12.45 12.25 12.45 0.25 2.05% 12.15 1 12.30 1 0.00
2012-11-29 3550 13000 11 156950 12.40 12.40 11.95 12.30 0.15 -1.2% 12.05 1 12.25 1 0.00
2012-11-30 3550 35000 19 425150 12.20 12.30 11.90 12.30 0.00 0% 12.00 2 12.25 1 0.00
2012-12-03 3550 6000 4 73350 12.30 12.30 12.05 12.25 0.05 -0.41% 12.10 1 12.25 1 0.00
2012-12-04 3550 31000 16 383550 12.30 12.50 12.30 12.40 0.15 1.22% 12.20 1 12.40 7 0.00
2012-12-05 3550 33000 19 401800 12.15 12.25 12.10 12.25 0.15 -1.21% 12.20 7 12.25 1 0.00
2012-12-06 3550 88000 22 1074350 12.25 12.30 12.10 12.25 0.00 0% 12.15 4 12.25 1 0.00
2012-12-07 3550 38000 19 457200 12.10 12.20 12.00 12.15 0.10 -0.82% 12.00 6 12.10 2 0.00
2012-12-10 3550 51000 5 614600 12.05 12.10 12.05 12.10 0.05 -0.41% 12.00 1 12.10 13 0.00
2012-12-11 3550 14000 6 168700 12.00 12.10 11.90 12.10 0.00 0% 11.95 2 12.05 2 0.00
2012-12-12 3550 14000 11 167750 11.95 12.05 11.90 12.05 0.05 -0.41% 12.00 1 12.05 8 0.00
2012-12-13 3550 26145 14 311540 11.95 11.95 11.90 11.95 0.10 -0.83% 11.90 1 11.95 10 0.00
2012-12-14 3550 32000 19 382850 11.95 12.00 11.85 11.90 0.05 -0.42% 11.90 2 11.95 1 0.00
2012-12-17 3550 12002 8 142622 12.00 12.00 11.80 11.80 0.10 -0.84% 11.80 6 11.90 2 0.00
2012-12-18 3550 51250 25 617000 11.85 12.15 11.85 12.10 0.30 2.54% 11.95 7 12.10 7 0.00
2012-12-19 3550 78000 17 943950 12.00 12.20 12.00 12.20 0.10 0.83% 12.05 3 12.15 1 0.00
2012-12-20 3550 12000 8 144350 12.20 12.20 11.85 12.10 0.10 -0.82% 12.00 2 12.05 1 0.00
2012-12-21 3550 13000 9 155550 11.95 12.00 11.90 12.00 0.10 -0.83% 11.90 5 12.00 2 0.00
2012-12-22 3550 17001 11 201562 12.10 12.10 11.65 11.95 0.05 -0.42% 11.70 6 12.00 1 0.00
2012-12-24 3550 14250 11 169562 12.05 12.05 11.75 11.75 0.20 -1.67% 11.75 6 11.80 3 0.00
2012-12-25 3550 84089 55 1023749 11.80 12.40 11.80 12.25 0.50 4.26% 12.05 3 12.25 2 0.00
2012-12-26 3550 89000 22 1081600 12.30 12.30 12.10 12.10 0.15 -1.22% 12.10 7 12.15 2 0.00
2012-12-27 3550 47000 26 578650 12.25 12.40 12.00 12.35 0.25 2.07% 12.30 2 12.35 4 0.00
2012-12-28 3550 26000 18 314850 12.35 12.35 12.05 12.10 0.25 -2.02% 12.05 4 12.10 3 0.00