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　17.85
0
0%		17.85
0
0%		 　19.05
1.2
6.72%		18.55
-0.5
-2.62%		18.45
-0.1
-0.54%		18.10
-0.35
-1.9%		18.30
0.2
1.1%		 　18.10
-0.2
-1.09%		17.65
-0.45
-2.49%		17.70
0.05
0.28%		18.20
0.5
2.82%		18.00
-0.2
-1.1%		 　18.30
0.3
1.67%		18.30
0
0%		18.30
0
0%		18.20
-0.1
-0.55%		18.30
0.1
0.55%		 　17.75
-0.55
-3.01%		 18.11
2 月　　　　17.70
-0.05
-0.28%		17.90
0.2
1.13%		17.80
-0.1
-0.56%		 　17.60
-0.2
-1.12%		17.75
0.15
0.85%		17.60
-0.15
-0.85%		17.75
0.15
0.85%		17.65
-0.1
-0.56%		 　17.60
-0.05
-0.28%		17.60
0
0%		17.80
0.2
1.14%		17.80
0
0%		17.90
0.1
0.56%		 　19.15
1.25
6.98%		19.10
-0.05
-0.26%		19.20
0.1
0.52%		18.95
-0.25
-1.3%		 18.18
3 月　　18.80
-0.15
-0.79%		18.80
0
0%		19.30
0.5
2.66%		19.00
-0.3
-1.55%		18.35
-0.65
-3.42%		 　18.75
0.4
2.18%		18.75
0
0%		18.70
-0.05
-0.27%		18.60
-0.1
-0.53%		18.80
0.2
1.08%		 　18.65
-0.15
-0.8%		19.95
1.3
6.97%		19.55
-0.4
-2.01%		18.80
-0.75
-3.84%		18.50
-0.3
-1.6%		 　17.45
-1.05
-5.68%		17.90
0.45
2.58%		18.05
0.15
0.84%		18.00
-0.05
-0.28%		17.55
-0.45
-2.5%		 17.80
0.25
1.42%		18.48
4 月17.75
-0.05
-0.28%		18.10
0.35
1.97%		18.45
0.35
1.93%		 　　18.20
-0.25
-1.36%		18.10
-0.1
-0.55%		18.20
0.1
0.55%		18.05
-0.15
-0.82%		18.00
-0.05
-0.28%		 　17.60
-0.4
-2.22%		17.55
-0.05
-0.28%		17.60
0.05
0.28%		17.80
0.2
1.14%		17.65
-0.15
-0.84%		 　17.90
0.25
1.42%		18.00
0.1
0.56%		17.80
-0.2
-1.11%		17.65
-0.15
-0.84%		16.50
-1.15
-6.52%		 　16.25
-0.25
-1.52%		17.00
0.75
4.62%		16.65
-0.35
-2.06%		 17.59
5 月　16.70
0.05
0.3%		 　16.75
0.05
0.3%		16.80
0.05
0.3%		16.60
-0.2
-1.19%		16.90
0.3
1.81%		16.80
-0.1
-0.59%		 　16.60
-0.2
-1.19%		16.35
-0.25
-1.51%		16.50
0.15
0.92%		16.50
0
0%		16.50
0
0%		 　16.45
-0.05
-0.3%		16.55
0.1
0.61%		16.45
-0.1
-0.6%		16.55
0.1
0.61%		16.80
0.25
1.51%		 　16.65
-0.15
-0.89%		16.65
0
0%		16.70
0.05
0.3%		16.75
0.05
0.3%		16.80
0.05
0.3%		 16.63
6 月　　16.55
-0.25
-1.49%		16.60
0.05
0.3%		16.70
0.1
0.6%		16.85
0.15
0.9%		 　17.15
0.3
1.78%		17.25
0.1
0.58%		17.70
0.45
2.61%		17.40
-0.3
-1.69%		17.40
0
0%		 　17.35
-0.05
-0.29%		17.45
0.1
0.58%		17.30
-0.15
-0.86%		17.40
0.1
0.58%		17.50
0.1
0.57%		 　16.90
-0.6
-3.43%		17.05
0.15
0.89%		16.95
-0.1
-0.59%		17.00
0.05
0.29%		16.60
-0.4
-2.35%		 　16.85
0.25
1.51%		 17.08
7 月16.85
0
0%		17.05
0.2
1.19%		17.20
0.15
0.88%		17.55
0.35
2.03%		 　18.75
1.2
6.84%		19.20
0.45
2.4%		18.65
-0.55
-2.86%		18.60
-0.05
-0.27%		18.00
-0.6
-3.23%		 　18.00
0
0%		17.60
-0.4
-2.22%		16.75
-0.85
-4.83%		16.80
0.05
0.3%		16.55
-0.25
-1.49%		 　16.70
0.15
0.91%		16.60
-0.1
-0.6%		 16.75
0.15
0.9%		16.55
-0.2
-1.19%		 　17.00
0.45
2.72%		16.70
-0.3
-1.76%		16.80
0.1
0.6%		16.80
0
0%		17.36
8 月16.50
-0.3
-1.79%		 　16.80
0.3
1.82%		16.80
0
0%		16.55
-0.25
-1.49%		16.50
-0.05
-0.3%		16.60
0.1
0.61%		 　16.80
0.2
1.2%		16.90
0.1
0.6%		17.15
0.25
1.48%		16.90
-0.25
-1.46%		16.95
0.05
0.3%		 　16.50
-0.45
-2.65%		16.60
0.1
0.61%		16.60
0
0%		16.55
-0.05
-0.3%		17.70
1.15
6.95%		 　18.30
0.6
3.39%		18.10
-0.2
-1.09%		18.05
-0.05
-0.28%		18.05
0
0%		17.60
-0.45
-2.49%		 17.13
9 月17.85
0.25
1.42%		17.60
-0.25
-1.4%		17.50
-0.1
-0.57%		17.25
-0.25
-1.43%		17.20
-0.05
-0.29%		 　　17.25
0.05
0.29%		17.00
-0.25
-1.45%		17.00
0
0%		16.85
-0.15
-0.88%		 　16.75
-0.1
-0.59%		16.55
-0.2
-1.19%		16.70
0.15
0.91%		16.75
0.05
0.3%		16.80
0.05
0.3%		 　16.55
-0.25
-1.49%		16.65
0.1
0.6%		16.75
0.1
0.6%		16.60
-0.15
-0.9%		16.50
-0.1
-0.6%		 　16.65
0.15
0.91%		16.70
0.05
0.3%		 16.9
10 月16.85
0.15
0.9%		16.65
-0.2
-1.19%		16.90
0.25
1.5%		 　17.00
0.1
0.59%		16.80
-0.2
-1.18%		16.80
0
0%		16.70
-0.1
-0.6%		 　　16.30
-0.4
-2.4%		16.10
-0.2
-1.23%		15.90
-0.2
-1.24%		15.60
-0.3
-1.89%		15.55
-0.05
-0.32%		 　15.75
0.2
1.29%		15.60
-0.15
-0.95%		15.90
0.3
1.92%		15.80
-0.1
-0.63%		15.70
-0.1
-0.63%		 　15.40
-0.3
-1.91%		15.50
0.1
0.65%		15.70
0.2
1.29%		15.70
0
0%		16.00
0.3
1.91%		16.1
11 月 　16.00
0
0%		15.80
-0.2
-1.25%		15.80
0
0%		15.65
-0.15
-0.95%		15.70
0.05
0.32%		 　15.70
0
0%		15.75
0.05
0.32%		15.75
0
0%		15.75
0
0%		15.70
-0.05
-0.32%		 　15.95
0.25
1.59%		15.70
-0.25
-1.57%		15.85
0.15
0.96%		16.10
0.25
1.58%		16.20
0.1
0.62%		 　16.20
0
0%		16.20
0
0%		16.10
-0.1
-0.62%		16.10
0
0%		16.10
0
0%		 15.92
12 月16.00
-0.1
-0.62%		16.00
0
0%		16.25
0.25
1.56%		16.60
0.35
2.15%		16.60
0
0%		 　16.60
0
0%		16.80
0.2
1.2%		16.50
-0.3
-1.79%		16.45
-0.05
-0.3%		16.50
0.05
0.3%		 　16.85
0.35
2.12%		16.85
0
0%		16.60
-0.25
-1.48%		16.55
-0.05
-0.3%		16.80
0.25
1.51%		 　17.00
0.2
1.19%		17.00
0
0%		16.95
-0.05
-0.29%		17.05
0.1
0.59%		17.00
-0.05
-0.29%		17.00
0
0%		 16.90
-0.1
-0.59%		16.90
0
0%		16.75
-0.15
-0.89%		16.71

說明:最高漲幅:6.98%最低跌幅:-6.52% 最高價:19.95最低價:15.40平均價:17.17,灰色底表示週末,漲129天(33.8)元,跌142天(-32.45)元,平盤43天
7%=8,5%=1,3%=8,2%=27,1%=63,0%=65,-0%=1,-1%=1,-2%=1,-3%=2,-4%=11,-5%=24,-6%=28,-7%=74,

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 3550 789230 319 13820832 17.50 17.85 17.30 17.85 0.35 0% 17.80 15 17.85 12 24.45
2014-01-03 3550 754211 315 13519995 17.85 18.15 17.65 17.85 0.00 0% 17.85 43 17.90 10 24.45
2014-01-06 3550 2474000 767 45925350 18.30 19.05 18.00 19.05 1.20 6.72% 19.05 420 0.00 0 26.10
2014-01-07 3550 3919327 1588 76392014 20.30 20.30 18.55 18.55 0.50 -2.62% 18.55 12 18.60 5 25.41
2014-01-08 3550 1540000 637 28420750 18.55 18.80 18.25 18.45 0.10 -0.54% 18.45 1 18.50 6 25.27
2014-01-09 3550 1653305 556 30352240 18.50 18.75 18.00 18.10 0.35 -1.9% 18.10 28 18.15 13 24.79
2014-01-10 3550 549000 205 9994600 18.00 18.35 18.00 18.30 0.20 1.1% 18.25 12 18.30 1 25.07
2014-01-13 3550 865000 312 15797400 18.30 18.60 18.10 18.10 0.20 -1.09% 18.10 37 18.20 3 24.79
2014-01-14 3550 635000 307 11221000 18.10 18.10 17.55 17.65 0.45 -2.49% 17.65 3 17.70 9 24.18
2014-01-15 3550 305000 156 5384750 17.65 17.80 17.55 17.70 0.05 0.28% 17.65 108 17.70 21 24.25
2014-01-16 3550 1150430 538 21083090 17.80 18.75 17.70 18.20 0.50 2.82% 18.20 18 18.35 8 24.93
2014-01-17 3550 340010 146 6116429 18.20 18.20 17.85 18.00 0.20 -1.1% 17.95 16 18.00 67 24.66
2014-01-20 3550 231300 126 4170880 17.65 18.30 17.65 18.30 0.30 1.67% 18.10 6 18.30 6 25.07
2014-01-21 3550 519000 171 9500550 18.35 18.50 18.10 18.30 0.00 0% 18.25 15 18.30 5 25.07
2014-01-22 3550 434000 138 7955850 18.30 18.45 18.25 18.30 0.00 0% 18.30 13 18.35 5 25.07
2014-01-23 3550 353015 174 6511521 18.30 18.70 18.20 18.20 0.10 -0.55% 18.20 27 18.35 2 24.93
2014-01-24 3550 323000 122 5894900 18.35 18.40 18.20 18.30 0.10 0.55% 18.30 13 18.35 37 25.07
2014-01-27 3550 380041 166 6826829 17.90 18.30 17.75 17.75 0.55 -3.01% 17.75 5 17.80 1 24.32
2014-02-05 3550 214000 125 3737450 17.10 17.70 17.05 17.70 0.05 -0.28% 17.70 1 17.75 2 24.25
2014-02-06 3550 388406 154 6894017 17.70 17.90 17.50 17.90 0.20 1.13% 17.85 4 17.90 12 24.52
2014-02-07 3550 180000 101 3209050 17.95 18.00 17.70 17.80 0.10 -0.56% 17.80 2 17.90 3 24.38
2014-02-10 3550 203001 110 3587667 17.80 17.95 17.60 17.60 0.20 -1.12% 17.60 11 17.70 1 24.11
2014-02-11 3550 187000 101 3279650 17.60 17.75 17.40 17.75 0.15 0.85% 17.65 6 17.75 4 24.32
2014-02-12 3550 410000 167 7176600 17.90 17.90 17.40 17.60 0.15 -0.85% 17.40 7 17.60 5 24.11
2014-02-13 3550 194000 104 3433400 17.60 17.80 17.50 17.75 0.15 0.85% 17.75 1 17.80 77 24.32
2014-02-14 3550 202000 97 3542100 17.75 17.75 17.45 17.65 0.10 -0.56% 17.60 2 17.65 7 24.18
2014-02-17 3550 174000 72 3048600 17.60 17.90 17.40 17.60 0.05 -0.28% 17.40 10 17.65 8 24.11
2014-02-18 3550 442100 145 7745625 17.40 17.75 17.35 17.60 0.00 0% 17.60 9 17.70 5 24.11
2014-02-19 3550 632000 212 11303050 17.60 18.20 17.50 17.80 0.20 1.14% 17.80 43 17.90 6 24.38
2014-02-20 3550 316000 133 5655250 18.00 18.15 17.70 17.80 0.00 0% 17.80 3 17.90 1 24.38
2014-02-21 3550 122000 71 2185650 17.95 18.10 17.80 17.90 0.10 0.56% 17.85 5 17.90 8 24.52
2014-02-24 3550 2397060 859 45422549 18.05 19.15 18.05 19.15 1.25 6.98% 19.15 438 0.00 0 26.23
2014-02-25 3550 2450162 805 47440159 19.50 19.60 19.10 19.10 0.05 -0.26% 19.05 23 19.10 10 26.16
2014-02-26 3550 1574360 475 30208426 19.30 19.55 18.90 19.20 0.10 0.52% 19.20 27 19.25 5 26.30
2014-02-27 3550 1011180 321 19379183 19.30 19.50 18.90 18.95 0.25 -1.3% 18.95 1 19.05 1 25.96
2014-03-03 3550 401000 181 7533850 19.00 19.00 18.60 18.80 0.15 -0.79% 18.80 1 18.85 1 25.75
2014-03-04 3550 209000 116 3939500 18.70 19.15 18.70 18.80 0.00 0% 18.75 20 18.80 1 25.75
2014-03-05 3550 582156 254 11143284 19.15 19.50 18.80 19.30 0.50 2.66% 19.25 13 19.30 17 26.44
2014-03-06 3550 348256 163 6641264 19.50 19.50 18.90 19.00 0.30 -1.55% 18.95 38 19.00 6 26.03
2014-03-07 3550 885100 368 16603400 19.20 19.30 18.30 18.35 0.65 -3.42% 18.35 15 18.50 10 25.14
2014-03-10 3550 184000 84 3422300 18.35 18.80 18.30 18.75 0.40 2.18% 18.75 5 18.80 24 25.68
2014-03-11 3550 157000 90 2938050 18.90 18.90 18.50 18.75 0.00 0% 18.75 3 18.80 19 25.68
2014-03-12 3550 147000 78 2737550 18.45 18.75 18.45 18.70 0.05 -0.27% 18.70 19 18.75 3 25.62
2014-03-13 3550 224000 111 4194500 18.80 18.90 18.55 18.60 0.10 -0.53% 18.60 7 18.70 5 25.48
2014-03-14 3550 320000 116 5968750 18.50 18.90 18.25 18.80 0.20 1.08% 18.80 12 18.85 7 25.75
2014-03-17 3550 288150 146 5378519 18.95 18.95 18.50 18.65 0.15 -0.8% 18.65 4 18.70 8 25.55
2014-03-18 3550 3023000 830 59929700 18.65 19.95 18.65 19.95 1.30 6.97% 19.95 4804 0.00 0 27.33
2014-03-19 3550 3646080 1374 73161356 20.30 20.35 19.55 19.55 0.40 -2.01% 19.55 15 19.80 2 26.78
2014-03-20 3550 1283000 527 24417150 19.30 19.45 18.80 18.80 0.75 -3.84% 18.80 7 18.90 1 25.75
2014-03-21 3550 683000 293 12726650 18.80 19.00 18.50 18.50 0.30 -1.6% 18.50 17 18.55 28 25.34
2014-03-24 3550 1070000 396 18739800 18.25 18.45 17.25 17.45 1.05 -5.68% 17.45 13 17.60 5 23.90
2014-03-25 3550 303000 131 5403250 17.65 17.95 17.65 17.90 0.45 2.58% 17.85 5 17.90 4 24.52
2014-03-26 3550 247000 122 4473100 18.00 18.20 17.95 18.05 0.15 0.84% 18.05 25 18.15 4 24.73
2014-03-27 3550 273030 126 4900333 18.05 18.20 17.70 18.00 0.05 -0.28% 18.00 5 18.10 7 24.66
2014-03-28 3550 394100 185 6957425 17.95 17.95 17.40 17.55 0.45 -2.5% 17.55 1 17.60 6 24.04
2014-03-31 3550 202000 110 3590900 17.75 17.95 17.65 17.80 0.25 1.42% 17.80 1 17.95 6 24.38
2014-04-01 3550 162000 84 2890000 18.10 18.10 17.70 17.75 0.05 -0.28% 17.75 7 17.85 5 16.44
2014-04-02 3550 174100 86 3147550 17.90 18.20 17.90 18.10 0.35 1.97% 18.10 13 18.20 15 16.76
2014-04-03 3550 285000 125 5231450 18.30 18.50 18.20 18.45 0.35 1.93% 18.40 8 18.45 18 17.08
2014-04-07 3550 249000 114 4570750 18.40 18.60 18.20 18.20 0.25 -1.36% 18.15 10 18.20 1 16.85
2014-04-08 3550 173000 82 3121000 18.25 18.30 17.95 18.10 0.10 -0.55% 18.00 1 18.10 9 16.76
2014-04-09 3550 109000 60 1989950 18.50 18.50 18.10 18.20 0.10 0.55% 18.20 53 18.25 1 16.85
2014-04-10 3550 269000 84 4871150 18.30 18.30 18.05 18.05 0.15 -0.82% 18.05 10 18.15 11 16.71
2014-04-11 3550 192000 90 3442200 18.00 18.20 17.75 18.00 0.05 -0.28% 17.95 9 18.00 2 16.67
2014-04-14 3550 416151 155 7289172 17.90 17.95 17.30 17.60 0.40 -2.22% 17.55 8 17.60 16 16.30
2014-04-15 3550 61000 37 1070750 17.70 17.70 17.35 17.55 0.05 -0.28% 17.55 2 17.65 15 16.25
2014-04-16 3550 169000 76 2963800 17.60 17.70 17.40 17.60 0.05 0.28% 17.55 8 17.60 16 16.30
2014-04-17 3550 59000 38 1047000 17.70 17.80 17.65 17.80 0.20 1.14% 17.80 16 17.85 7 16.48
2014-04-18 3550 228000 117 4096450 17.90 18.20 17.65 17.65 0.15 -0.84% 17.65 5 17.90 2 16.34
2014-04-21 3550 120000 62 2129500 17.85 17.90 17.65 17.90 0.25 1.42% 17.80 6 17.90 1 16.57
2014-04-22 3550 235000 95 4210300 17.95 18.00 17.75 18.00 0.10 0.56% 17.95 3 18.00 6 16.67
2014-04-23 3550 120000 50 2148550 18.00 18.05 17.75 17.80 0.20 -1.11% 17.80 8 17.85 7 16.48
2014-04-24 3550 139000 53 2448200 17.80 17.80 17.55 17.65 0.15 -0.84% 17.55 30 17.70 9 16.34
2014-04-25 3550 599000 250 9999700 17.55 17.55 16.50 16.50 1.15 -6.52% 16.50 20 16.60 8 15.28
2014-04-28 3550 204000 115 3251850 15.40 16.25 15.40 16.25 0.25 -1.52% 16.20 1 16.25 5 15.05
2014-04-29 3550 242000 105 4019900 16.40 17.20 16.25 17.00 0.75 4.62% 17.00 1 17.05 16 15.74
2014-04-30 3550 98000 57 1635000 17.10 17.20 16.40 16.65 0.35 -2.06% 16.65 1 16.70 1 15.42
2014-05-02 3550 155000 49 2584200 16.80 16.80 16.60 16.70 0.05 0.3% 16.65 12 16.85 6 15.46
2014-05-05 3550 120000 63 2000950 16.85 17.00 16.35 16.75 0.05 0.3% 16.70 4 16.80 6 15.51
2014-05-06 3550 30000 22 504650 16.75 16.95 16.75 16.80 0.05 0.3% 16.80 10 16.85 2 15.56
2014-05-07 3550 60100 37 1000445 16.75 16.90 16.60 16.60 0.20 -1.19% 16.60 13 16.70 1 15.37
2014-05-08 3550 159000 79 2682000 16.95 17.15 16.70 16.90 0.30 1.81% 16.90 3 16.95 4 15.65
2014-05-09 3550 54000 25 902550 16.90 16.95 16.60 16.80 0.10 -0.59% 16.65 1 16.85 6 15.56
2014-05-12 3550 89000 45 1470750 16.90 16.90 16.40 16.60 0.20 -1.19% 16.60 3 16.65 6 15.37
2014-05-13 3550 113000 48 1855600 16.60 16.60 16.25 16.35 0.25 -1.51% 16.30 3 16.35 4 15.14
2014-05-14 3550 111000 40 1823850 16.40 16.50 16.30 16.50 0.15 0.92% 16.50 6 16.55 8 15.28
2014-05-15 3550 40000 23 657250 16.55 16.55 16.35 16.50 0.00 0% 16.45 5 16.50 4 15.28
2014-05-16 3550 63000 32 1032850 16.55 16.55 16.25 16.50 0.00 0% 16.50 9 16.55 5 14.47
2014-05-19 3550 71099 47 1173028 16.60 16.70 16.40 16.45 0.05 -0.3% 16.40 4 16.50 2 14.43
2014-05-20 3550 153000 38 2528450 16.25 16.65 16.25 16.55 0.10 0.61% 16.50 27 16.55 1 14.52
2014-05-21 3550 182000 64 2963500 16.55 16.55 16.15 16.45 0.10 -0.6% 16.45 3 16.50 1 14.43
2014-05-22 3550 101000 35 1666150 16.50 16.60 16.45 16.55 0.10 0.61% 16.50 11 16.55 8 14.52
2014-05-23 3550 235000 114 3933800 16.75 16.90 16.60 16.80 0.25 1.51% 16.80 7 16.85 2 14.74
2014-05-26 3550 189000 77 3165050 16.95 16.95 16.65 16.65 0.15 -0.89% 16.60 19 16.65 5 14.61
2014-05-27 3550 127000 64 2115250 16.80 16.85 16.55 16.65 0.00 0% 16.65 1 16.70 19 14.61
2014-05-28 3550 223059 85 3710497 16.70 16.80 16.50 16.70 0.05 0.3% 16.65 3 16.70 22 14.65
2014-05-29 3550 161000 68 2687800 16.85 16.85 16.60 16.75 0.05 0.3% 16.70 18 16.75 4 14.69
2014-05-30 3550 94000 50 1575900 16.85 16.85 16.70 16.80 0.05 0.3% 16.80 1 16.85 12 14.74
2014-06-03 3550 91000 58 1513200 16.90 16.90 16.50 16.55 0.25 -1.49% 16.55 8 16.70 5 14.52
2014-06-04 3550 58000 42 957800 16.70 16.70 16.45 16.60 0.05 0.3% 16.55 1 16.60 6 14.56
2014-06-05 3550 382000 118 6414400 16.70 16.95 16.60 16.70 0.10 0.6% 16.70 23 16.90 2 14.65
2014-06-06 3550 93000 59 1567100 16.95 16.95 16.80 16.85 0.15 0.9% 16.85 13 16.90 15 14.78
2014-06-09 3550 241000 89 4105850 17.20 17.20 16.95 17.15 0.30 1.78% 17.10 51 17.15 4 15.04
2014-06-10 3550 327675 106 5621465 17.30 17.30 17.00 17.25 0.10 0.58% 17.20 1 17.25 11 15.13
2014-06-11 3550 418000 173 7403400 17.60 17.90 17.35 17.70 0.45 2.61% 17.70 2 17.80 18 15.53
2014-06-12 3550 190000 87 3299950 17.65 17.65 17.25 17.40 0.30 -1.69% 17.35 25 17.40 29 15.26
2014-06-13 3550 174000 67 3008750 17.40 17.50 17.20 17.40 0.00 0% 17.30 5 17.45 5 15.26
2014-06-16 3550 163000 80 2821500 17.65 17.75 17.25 17.35 0.05 -0.29% 17.35 4 17.40 14 15.22
2014-06-17 3550 122000 44 2114000 17.50 17.50 17.25 17.45 0.10 0.58% 17.35 4 17.45 9 15.31
2014-06-18 3550 180000 93 3107500 17.45 17.45 17.15 17.30 0.15 -0.86% 17.20 7 17.30 4 15.18
2014-06-19 3550 82000 35 1420150 17.50 17.50 17.30 17.40 0.10 0.58% 17.35 6 17.40 23 15.26
2014-06-20 3550 890059 195 15750682 17.40 17.95 17.30 17.50 0.10 0.57% 17.50 19 17.55 6 15.35
2014-06-23 3550 293000 134 5044300 17.60 17.60 16.70 16.90 0.60 -3.43% 16.90 4 17.00 1 14.82
2014-06-24 3550 98000 46 1664000 16.85 17.15 16.80 17.05 0.15 0.89% 17.00 5 17.10 11 14.96
2014-06-25 3550 86000 53 1453700 17.30 17.30 16.80 16.95 0.10 -0.59% 16.95 4 17.05 6 14.87
2014-06-26 3550 227000 77 3838750 17.15 17.15 16.65 17.00 0.05 0.29% 17.00 2 17.05 16 14.91
2014-06-27 3550 527000 167 8746450 17.05 17.05 16.30 16.60 0.40 -2.35% 16.60 10 16.70 4 14.56
2014-06-30 3550 361001 109 6135066 16.70 17.10 16.70 16.85 0.25 1.51% 16.85 24 16.90 5 14.78
2014-07-01 3550 383000 97 6451350 17.00 17.00 16.75 16.85 0.00 0% 16.80 47 16.85 1 14.78
2014-07-02 3550 329000 165 5654650 17.05 17.40 16.90 17.05 0.20 1.19% 17.05 7 17.10 1 14.96
2014-07-03 3550 189000 88 3243850 17.20 17.35 17.05 17.20 0.15 0.88% 17.15 7 17.20 2 15.09
2014-07-04 3550 457000 132 7939250 17.30 17.60 17.15 17.55 0.35 2.03% 17.55 12 17.60 20 15.39
2014-07-07 3550 3945000 952 72823300 17.80 18.75 17.80 18.75 1.20 6.84% 18.75 915 0.00 0 16.45
2014-07-08 3550 4179150 1371 80842557 19.50 19.70 18.85 19.20 0.45 2.4% 19.20 1 19.25 153 16.84
2014-07-09 3550 1163000 388 21847200 19.20 19.20 18.50 18.65 0.55 -2.86% 18.65 46 18.75 6 16.36
2014-07-10 3550 1287015 336 23915376 18.85 18.90 18.10 18.60 0.05 -0.27% 18.60 24 18.65 23 16.32
2014-07-11 3550 841000 293 15339450 18.80 18.80 17.80 18.00 0.60 -3.23% 18.00 22 18.20 2 15.79
2014-07-14 3550 465000 177 8432050 17.80 18.55 17.80 18.00 0.00 0% 17.95 9 18.00 4 15.79
2014-07-15 3550 742250 304 13177162 18.00 18.00 17.60 17.60 0.40 -2.22% 17.60 1 17.65 8 15.44
2014-07-16 3550 674159 240 11399613 17.10 17.10 16.70 16.75 0.00 -4.83% 16.75 3 16.80 1 14.69
2014-07-17 3550 314000 138 5246650 16.75 16.80 16.60 16.80 0.05 0.3% 16.75 11 16.80 5 14.74
2014-07-18 3550 267000 116 4438300 16.70 16.75 16.55 16.55 0.25 -1.49% 16.55 17 16.65 1 14.52
2014-07-21 3550 277000 109 4595500 16.70 16.75 16.50 16.70 0.15 0.91% 16.65 15 16.70 1 14.65
2014-07-22 3550 235000 84 3902900 16.60 16.75 16.50 16.60 0.10 -0.6% 16.60 8 16.65 5 14.56
2014-07-24 3550 337000 133 5586250 16.80 16.80 16.50 16.75 0.15 0.9% 16.65 4 16.80 14 14.69
2014-07-25 3550 337000 133 5569500 16.80 16.80 16.45 16.55 0.20 -1.19% 16.50 33 16.55 2 14.52
2014-07-28 3550 578000 255 9812550 16.55 17.30 16.50 17.00 0.45 2.72% 16.90 18 17.00 5 14.91
2014-07-29 3550 514000 211 8604600 17.10 17.20 16.50 16.70 0.30 -1.76% 16.60 1 16.70 3 14.65
2014-07-30 3550 172000 72 2868100 16.70 16.80 16.55 16.80 0.10 0.6% 16.80 12 16.85 3 14.74
2014-07-31 3550 121000 74 2025400 16.65 16.85 16.65 16.80 0.00 0% 16.80 7 16.85 17 14.74
2014-08-01 3550 258100 104 4257075 16.55 16.65 16.35 16.50 0.30 -1.79% 16.50 4 16.55 4 14.47
2014-08-04 3550 148000 65 2477900 16.55 17.00 16.55 16.80 0.30 1.82% 16.75 1 16.80 4 14.74
2014-08-05 3550 116000 51 1934400 16.80 16.80 16.55 16.80 0.00 0% 16.80 5 16.90 3 14.74
2014-08-06 3550 159001 66 2649916 16.80 16.85 16.55 16.55 0.25 -1.49% 16.55 40 16.60 7 14.52
2014-08-07 3550 145000 59 2406750 16.70 16.80 16.50 16.50 0.05 -0.3% 16.50 37 16.55 5 14.47
2014-08-08 3550 156016 88 2569079 16.50 16.70 16.30 16.60 0.10 0.61% 16.60 22 16.65 24 14.56
2014-08-11 3550 205000 76 3444300 16.60 16.95 16.60 16.80 0.20 1.2% 16.80 40 16.85 5 14.74
2014-08-12 3550 524000 169 8898100 16.80 17.20 16.80 16.90 0.10 0.6% 16.90 3 16.95 5 14.82
2014-08-13 3550 194000 65 3290750 16.90 17.15 16.85 17.15 0.25 1.48% 17.10 1 17.15 3 15.04
2014-08-14 3550 134000 70 2268950 17.20 17.20 16.80 16.90 0.25 -1.46% 16.80 24 16.90 1 14.82
2014-08-15 3550 130000 73 2181450 16.95 16.95 16.60 16.95 0.05 0.3% 16.90 5 16.95 2 15.27
2014-08-18 3550 216030 111 3549840 16.75 16.75 16.20 16.50 0.45 -2.65% 16.50 1 16.60 5 14.86
2014-08-19 3550 139000 55 2302300 16.50 16.65 16.50 16.60 0.10 0.61% 16.55 7 16.60 4 14.95
2014-08-20 3550 101000 48 1670500 16.70 16.70 16.50 16.60 0.00 0% 16.55 1 16.60 4 14.95
2014-08-21 3550 422000 120 7075800 16.80 16.95 16.55 16.55 0.05 -0.3% 16.55 2 16.60 1 14.91
2014-08-22 3550 1417000 458 24716500 16.55 17.70 16.55 17.70 1.15 6.95% 17.65 1 17.70 25 15.95
2014-08-25 3550 2522000 1026 46206000 17.90 18.80 17.70 18.30 0.60 3.39% 18.25 27 18.30 11 16.49
2014-08-26 3550 783100 337 14189230 18.30 18.50 17.95 18.10 0.20 -1.09% 18.05 7 18.10 4 16.31
2014-08-27 3550 381000 166 6883100 18.10 18.30 18.00 18.05 0.05 -0.28% 18.05 20 18.10 23 16.26
2014-08-28 3550 784000 220 14233150 18.10 18.30 17.85 18.05 0.00 0% 18.05 31 18.10 26 16.26
2014-08-29 3550 623000 285 11000400 18.00 18.00 17.50 17.60 0.45 -2.49% 17.60 33 17.65 18 15.86
2014-09-01 3550 396000 189 7036950 17.70 18.10 17.60 17.85 0.25 1.42% 17.85 1 17.90 6 16.08
2014-09-02 3550 408000 153 7159600 17.85 17.85 17.45 17.60 0.25 -1.4% 17.50 2 17.60 15 15.86
2014-09-03 3550 190000 90 3330000 17.60 17.70 17.45 17.50 0.10 -0.57% 17.50 12 17.55 5 15.77
2014-09-04 3550 357000 171 6176500 17.40 17.60 17.20 17.25 0.25 -1.43% 17.25 5 17.35 2 15.54
2014-09-05 3550 115000 58 1983400 17.25 17.35 17.20 17.20 0.05 -0.29% 17.20 19 17.25 17 15.50
2014-09-09 3550 241000 136 4178600 17.30 17.45 17.20 17.25 0.05 0.29% 17.25 26 17.30 21 15.54
2014-09-10 3550 396168 140 6776680 17.25 17.25 17.00 17.00 0.25 -1.45% 17.00 41 17.05 25 15.32
2014-09-11 3550 180070 86 3067732 17.00 17.10 16.95 17.00 0.00 0% 16.95 13 17.00 15 15.32
2014-09-12 3550 205000 108 3456200 17.05 17.05 16.80 16.85 0.15 -0.88% 16.80 19 16.85 10 15.18
2014-09-15 3550 136000 74 2265950 16.55 16.75 16.55 16.75 0.10 -0.59% 16.70 5 16.75 18 15.09
2014-09-16 3550 180000 88 2980350 16.75 16.75 16.45 16.55 0.20 -1.19% 16.55 3 16.75 26 14.91
2014-09-17 3550 142000 87 2387100 16.75 17.00 16.65 16.70 0.15 0.91% 16.70 1 16.80 2 15.05
2014-09-18 3550 154000 59 2568500 16.70 16.85 16.55 16.75 0.05 0.3% 16.70 37 16.80 2 15.09
2014-09-19 3550 135000 69 2260550 16.75 16.80 16.70 16.80 0.05 0.3% 16.75 3 16.80 8 15.14
2014-09-22 3550 53069 42 881552 16.75 16.75 16.55 16.55 0.25 -1.49% 16.55 33 16.60 1 14.91
2014-09-23 3550 100000 50 1659650 16.50 16.70 16.50 16.65 0.10 0.6% 16.65 10 16.70 1 15.00
2014-09-24 3550 83069 57 1394805 16.65 16.90 16.65 16.75 0.10 0.6% 16.75 14 16.80 1 15.09
2014-09-25 3550 122000 66 2027550 16.80 16.90 16.50 16.60 0.15 -0.9% 16.60 2 16.65 10 14.95
2014-09-26 3550 73000 35 1203550 16.50 16.55 16.35 16.50 0.10 -0.6% 16.50 15 16.55 8 14.86
2014-09-29 3550 165000 90 2765600 16.50 16.90 16.50 16.65 0.15 0.91% 16.65 9 16.80 5 15.00
2014-09-30 3550 65000 53 1082000 16.85 16.85 16.50 16.70 0.05 0.3% 16.65 4 16.75 7 15.05
2014-10-01 3550 50000 31 836650 16.50 16.85 16.50 16.85 0.15 0.9% 16.80 1 16.85 4 15.18
2014-10-02 3550 48000 32 801850 16.65 16.85 16.65 16.65 0.20 -1.19% 16.65 21 16.80 4 15.00
2014-10-03 3550 110000 65 1855400 16.85 16.95 16.80 16.90 0.25 1.5% 16.85 6 16.90 5 15.23
2014-10-06 3550 277000 131 4736100 16.90 17.35 16.90 17.00 0.10 0.59% 16.95 24 17.00 6 15.32
2014-10-07 3550 74294 45 1248098 16.85 17.00 16.70 16.80 0.20 -1.18% 16.80 2 16.90 4 15.14
2014-10-08 3550 59000 34 988550 16.70 16.95 16.70 16.80 0.00 0% 16.80 1 16.85 4 15.14
2014-10-09 3550 161000 80 2669650 16.70 16.80 16.45 16.70 0.10 -0.6% 16.70 2 16.75 25 15.05
2014-10-13 3550 391734 171 6328950 16.30 16.50 15.65 16.30 0.40 -2.4% 16.30 49 16.35 16 14.68
2014-10-14 3550 192000 64 3079200 16.05 16.20 16.00 16.10 0.20 -1.23% 16.10 10 16.20 5 14.50
2014-10-15 3550 336100 134 5288129 16.05 16.05 15.30 15.90 0.20 -1.24% 15.85 9 15.90 6 14.32
2014-10-16 3550 212030 91 3264815 15.70 15.70 15.30 15.60 0.30 -1.89% 15.55 9 15.60 19 14.05
2014-10-17 3550 96007 56 1494359 15.60 15.80 15.45 15.55 0.05 -0.32% 15.55 3 15.60 3 14.01
2014-10-20 3550 49000 41 768600 15.75 15.90 15.60 15.75 0.20 1.29% 15.70 6 15.80 4 14.19
2014-10-21 3550 66100 46 1024375 15.60 15.60 15.40 15.60 0.15 -0.95% 15.55 4 15.60 6 14.05
2014-10-22 3550 139000 66 2190950 15.65 16.05 15.55 15.90 0.30 1.92% 15.90 4 15.95 3 14.32
2014-10-23 3550 48000 29 751750 15.70 15.80 15.60 15.80 0.10 -0.63% 15.80 2 15.85 5 14.23
2014-10-24 3550 117000 56 1818750 15.70 15.70 15.45 15.70 0.10 -0.63% 15.65 4 15.70 3 14.14
2014-10-27 3550 104006 62 1592592 15.70 15.70 15.10 15.40 0.30 -1.91% 15.40 4 15.50 3 13.87
2014-10-28 3550 28000 22 432950 15.45 15.55 15.35 15.50 0.10 0.65% 15.45 3 15.50 5 13.96
2014-10-29 3550 36000 27 562950 15.50 15.70 15.50 15.70 0.20 1.29% 15.65 11 15.70 4 14.14
2014-10-30 3550 105000 48 1652800 15.70 15.90 15.65 15.70 0.00 0% 15.70 2 15.85 5 14.14
2014-10-31 3550 47000 32 748600 15.70 16.00 15.70 16.00 0.30 1.91% 16.00 3 16.05 17 14.41
2014-11-03 3550 67000 43 1076450 16.15 16.20 15.80 16.00 0.00 0% 16.00 4 16.05 3 14.41
2014-11-04 3550 46016 38 726558 16.00 16.00 15.70 15.80 0.20 -1.25% 15.75 6 15.80 20 14.23
2014-11-05 3550 24000 19 377750 15.80 15.80 15.65 15.80 0.00 0% 15.75 3 15.80 25 14.23
2014-11-06 3550 55000 27 863200 15.80 15.80 15.65 15.65 0.15 -0.95% 15.65 1 15.75 5 14.10
2014-11-07 3550 51000 21 795900 15.65 15.75 15.50 15.70 0.05 0.32% 15.65 6 15.70 1 14.14
2014-11-10 3550 50000 22 776950 15.70 15.70 15.50 15.70 0.00 0% 15.65 6 15.70 12 14.14
2014-11-11 3550 32167 25 503121 15.70 15.75 15.55 15.75 0.05 0.32% 15.70 3 15.80 25 14.19
2014-11-12 3550 29220 20 457854 15.70 15.75 15.50 15.75 0.00 0% 15.75 4 15.80 25 14.19
2014-11-13 3550 44000 26 687100 15.75 15.75 15.55 15.75 0.00 0% 15.70 4 15.75 9 14.19
2014-11-14 3550 23000 15 358950 15.55 15.70 15.55 15.70 0.05 -0.32% 15.65 3 15.70 1 14.14
2014-11-17 3550 142000 84 2258700 16.00 16.05 15.80 15.95 0.25 1.59% 15.90 4 15.95 5 11.73
2014-11-18 3550 129000 73 2031250 15.95 15.95 15.55 15.70 0.25 -1.57% 15.65 9 15.70 3 11.54
2014-11-19 3550 32000 28 505250 15.70 15.85 15.60 15.85 0.15 0.96% 15.80 3 15.85 3 11.65
2014-11-20 3550 160000 56 2565150 15.90 16.15 15.90 16.10 0.25 1.58% 16.05 3 16.10 5 11.84
2014-11-21 3550 43000 33 696250 16.10 16.25 16.10 16.20 0.10 0.62% 16.15 5 16.20 2 11.91
2014-11-24 3550 79000 38 1273650 16.10 16.25 16.00 16.20 0.00 0% 16.20 2 16.25 5 11.91
2014-11-25 3550 42000 29 676000 16.15 16.25 16.00 16.20 0.00 0% 16.15 2 16.20 4 11.91
2014-11-26 3550 38000 23 610250 16.00 16.15 16.00 16.10 0.10 -0.62% 16.10 5 16.15 3 11.84
2014-11-27 3550 9000 9 144400 16.00 16.10 15.90 16.10 0.00 0% 16.10 3 16.15 4 11.84
2014-11-28 3550 131000 51 2113000 16.10 16.20 16.05 16.10 0.00 0% 16.05 9 16.10 1 11.84
2014-12-01 3550 33000 29 526600 15.90 16.10 15.80 16.00 0.10 -0.62% 16.00 4 16.10 13 11.76
2014-12-02 3550 36000 20 574050 16.00 16.00 15.90 16.00 0.00 0% 15.95 4 16.00 12 11.76
2014-12-03 3550 216039 105 3492481 16.00 16.40 15.90 16.25 0.25 1.56% 16.25 5 16.30 4 11.95
2014-12-04 3550 414000 146 6885450 16.15 16.95 16.15 16.60 0.35 2.15% 16.60 7 16.65 2 12.21
2014-12-05 3550 84000 31 1391500 16.45 16.65 16.45 16.60 0.00 0% 16.60 7 16.65 4 12.21
2014-12-08 3550 81000 47 1347850 16.80 16.90 16.50 16.60 0.00 0% 16.55 4 16.60 23 12.21
2014-12-09 3550 199000 106 3284500 16.70 16.80 16.25 16.80 0.20 1.2% 16.75 16 16.80 20 12.35
2014-12-10 3550 214000 88 3569750 16.80 16.80 16.45 16.50 0.30 -1.79% 16.45 4 16.50 3 12.13
2014-12-11 3550 31000 21 509800 16.40 16.50 16.35 16.45 0.05 -0.3% 16.40 17 16.45 1 12.10
2014-12-12 3550 735200 234 13434839 18.20 18.50 18.00 16.50 0.30 0.3% 18.25 5 18.30 19 12.17
2014-12-15 3550 380030 152 6302958 16.35 16.90 16.15 16.85 0.35 2.12% 16.85 18 16.90 26 12.39
2014-12-16 3550 1013100 254 17221650 16.85 17.10 16.80 16.85 0.00 0% 16.85 14 16.90 5 12.39
2014-12-17 3550 123007 70 2043967 16.85 16.85 16.40 16.60 0.25 -1.48% 16.60 9 16.65 2 12.21
2014-12-18 3550 40069 34 664852 16.60 16.70 16.55 16.55 0.05 -0.3% 16.55 3 16.65 5 12.17
2014-12-19 3550 204059 135 3439000 16.60 17.10 16.60 16.80 0.25 1.51% 16.75 2 16.80 11 12.35
2014-12-22 3550 110000 41 1860150 16.80 17.05 16.70 17.00 0.20 1.19% 16.95 4 17.00 7 12.50
2014-12-23 3550 131000 66 2228200 17.10 17.10 16.85 17.00 0.00 0% 16.95 1 17.00 5 12.50
2014-12-24 3550 116000 54 1972750 17.00 17.10 16.85 16.95 0.05 -0.29% 16.90 8 17.00 1 12.46
2014-12-25 3550 168600 59 2868870 16.70 17.10 16.70 17.05 0.10 0.59% 17.00 5 17.05 2 12.54
2014-12-26 3550 26000 19 441450 17.05 17.05 16.90 17.00 0.05 -0.29% 16.95 1 17.00 24 12.50
2014-12-27 3550 119000 41 2019700 17.05 17.05 16.90 17.00 0.00 0% 16.95 3 17.00 21 12.50
2014-12-29 3550 117059 60 1982144 17.00 17.00 16.90 16.90 0.10 -0.59% 16.85 13 16.95 14 12.43
2014-12-30 3550 233000 49 3936700 16.90 17.00 16.75 16.90 0.00 0% 16.85 3 16.90 1 12.43
2014-12-31 3550 181001 74 3035316 16.95 16.95 16.60 16.75 0.15 -0.89% 16.75 7 16.85 1 12.32