美利達(9914)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　63.80
0
0%		65.60
1.8
2.82%		66.30
0.7
1.07%		66.00
-0.3
-0.45%		65.90
-0.1
-0.15%		 　66.50
0.6
0.91%		67.30
0.8
1.2%		67.70
0.4
0.59%		67.70
0
0%		67.70
0
0%		 　68.60
0.9
1.33%		71.70
3.1
4.52%		72.00
0.3
0.42%		 　　　　　　　　　　72.50
0.5
0.69%		72.00
-0.5
-0.69%		68.27
2 月71.90
-0.1
-0.14%		72.60
0.7
0.97%		72.30
-0.3
-0.41%		72.00
-0.3
-0.41%		 72.00
0
0%		71.50
-0.5
-0.69%		71.50
0
0%		71.80
0.3
0.42%		71.50
-0.3
-0.42%		 　71.00
-0.5
-0.7%		73.20
2.2
3.1%		77.50
4.3
5.87%		76.10
-1.4
-1.81%		74.60
-1.5
-1.97%		 　76.90
2.3
3.08%		79.70
2.8
3.64%		82.00
2.3
2.89%		80.90
-1.1
-1.34%		81.50
0.6
0.74%		 　　　83.30
1.8
2.21%		 76.35
3 月89.10
5.8
6.96%		87.40
-1.7
-1.91%		89.50
2.1
2.4%		 86.70
-2.8
-3.13%		88.80
2.1
2.42%		88.00
-0.8
-0.9%		93.10
5.1
5.8%		90.90
-2.2
-2.36%		 　90.00
-0.9
-0.99%		92.50
2.5
2.78%		95.50
3
3.24%		95.00
-0.5
-0.52%		95.00
0
0%		 　96.30
1.3
1.37%		94.50
-1.8
-1.87%		96.00
1.5
1.59%		92.50
-3.5
-3.65%		93.80
1.3
1.41%		 　92.50
-1.3
-1.39%		92.30
-0.2
-0.22%		95.20
2.9
3.14%		92.60
-2.6
-2.73%		94.80
2.2
2.38%		 92.45
4 月　101.00
6.2
6.54%		96.00
-5
-4.95%		 93.00
-3
-3.13%		94.80
1.8
1.94%		 　94.00
-0.8
-0.84%		96.10
2.1
2.23%		96.80
0.7
0.73%		98.40
1.6
1.65%		104.00
5.6
5.69%		 　103.00
-1
-0.96%		104.00
1
0.97%		100.50
-3.5
-3.37%		100.00
-0.5
-0.5%		99.50
-0.5
-0.5%		 　99.90
0.4
0.4%		98.50
-1.4
-1.4%		99.60
1.1
1.12%		105.50
5.9
5.92%		105.50
0
0%		 　110.00
4.5
4.27%		 100.46
5 月　112.00
2
1.82%		114.50
2.5
2.23%		113.00
-1.5
-1.31%		 　109.00
-4
-3.54%		109.50
0.5
0.46%		110.00
0.5
0.46%		109.50
-0.5
-0.45%		102.00
-7.5
-6.85%		 　105.00
3
2.94%		108.00
3
2.86%		108.50
0.5
0.46%		109.00
0.5
0.46%		106.50
-2.5
-2.29%		 　105.00
-1.5
-1.41%		108.00
3
2.86%		105.50
-2.5
-2.31%		106.50
1
0.95%		105.50
-1
-0.94%		 　106.50
1
0.95%		112.00
5.5
5.16%		108.00
-4
-3.57%		108.00
0
0%		107.96
6 月106.50
-1.5
-1.39%		 　101.00
-5.5
-5.16%		103.00
2
1.98%		105.50
2.5
2.43%		103.00
-2.5
-2.37%		105.00
2
1.94%		 　106.00
1
0.95%		107.50
1.5
1.42%		108.50
1
0.93%		108.50
0
0%		107.00
-1.5
-1.38%		 　109.50
2.5
2.34%		109.50
0
0%		110.00
0.5
0.46%		110.00
0
0%		109.00
-1
-0.91%		 　108.50
-0.5
-0.46%		107.00
-1.5
-1.38%		108.50
1.5
1.4%		106.50
-2
-1.84%		108.00
1.5
1.41%		 107.04
7 月　108.50
0.5
0.46%		115.50
7
6.45%		118.00
2.5
2.16%		118.00
0
0%		118.50
0.5
0.42%		 　126.00
7.5
6.33%		125.00
-1
-0.79%		124.50
-0.5
-0.4%		122.00
-2.5
-2.01%		119.00
-3
-2.46%		 　118.00
-1
-0.84%		119.00
1
0.85%		122.00
3
2.52%		124.50
2.5
2.05%		122.50
-2
-1.61%		 　122.00
-0.5
-0.41%		120.00
-2
-1.64%		123.00
3
2.5%		124.00
1
0.81%		126.00
2
1.61%		 　125.50
-0.5
-0.4%		130.00
4.5
3.59%		121.65
8 月128.00
-2
-1.54%		 130.00
2
1.56%		 　128.00
-2
-1.54%		131.50
3.5
2.73%		129.50
-2
-1.52%		127.50
-2
-1.54%		127.00
-0.5
-0.39%		 　132.00
5
3.94%		133.50
1.5
1.14%		110.50
-23
-17.23%		111.50
1
0.9%		111.00
-0.5
-0.45%		 　107.50
-3.5
-3.15%		108.50
1
0.93%		109.00
0.5
0.46%		110.50
1.5
1.38%		109.50
-1
-0.9%		 　108.50
-1
-0.91%		101.00
-7.5
-6.91%		100.00
-1
-0.99%		100.00
0
0%		99.60
-0.4
-0.4%		117.04
9 月 　99.80
0.2
0.2%		101.00
1.2
1.2%		99.40
-1.6
-1.58%		103.00
3.6
3.62%		105.50
2.5
2.43%		 　104.00
-1.5
-1.42%		103.50
-0.5
-0.48%		105.00
1.5
1.45%		107.00
2
1.9%		107.00
0
0%		 　107.00
0
0%		110.50
3.5
3.27%		111.00
0.5
0.45%		109.50
-1.5
-1.35%		108.50
-1
-0.91%		 　109.50
1
0.92%		110.00
0.5
0.46%		108.00
-2
-1.82%		108.50
0.5
0.46%		108.00
-0.5
-0.46%		 106.3
10 月108.00
0
0%		109.50
1.5
1.39%		111.50
2
1.83%		112.00
0.5
0.45%		112.50
0.5
0.45%		 　115.00
2.5
2.22%		115.00
0
0%		 114.50
-0.5
-0.43%		115.50
1
0.87%		 　114.50
-1
-0.87%		114.00
-0.5
-0.44%		113.00
-1
-0.88%		116.00
3
2.65%		113.50
-2.5
-2.16%		 　113.50
0
0%		113.00
-0.5
-0.44%		115.50
2.5
2.21%		116.00
0.5
0.43%		119.00
3
2.59%		 　120.50
1.5
1.26%		113.00
-7.5
-6.22%		112.00
-1
-0.88%		114.26
11 月112.00
0
0%		113.00
1
0.89%		 　113.50
0.5
0.44%		115.00
1.5
1.32%		113.50
-1.5
-1.3%		114.00
0.5
0.44%		116.00
2
1.75%		 　116.00
0
0%		114.00
-2
-1.72%		112.50
-1.5
-1.32%		113.50
1
0.89%		113.50
0
0%		 　112.00
-1.5
-1.32%		111.50
-0.5
-0.45%		112.00
0.5
0.45%		112.00
0
0%		115.00
3
2.68%		 　115.00
0
0%		114.50
-0.5
-0.43%		117.00
2.5
2.18%		120.00
3
2.56%		118.50
-1.5
-1.25%		 114.54
12 月　　122.00
3.5
2.95%		122.50
0.5
0.41%		129.50
7
5.71%		128.50
-1
-0.77%		130.00
1.5
1.17%		 　129.50
-0.5
-0.38%		132.00
2.5
1.93%		133.50
1.5
1.14%		132.00
-1.5
-1.12%		131.00
-1
-0.76%		 　132.00
1
0.76%		131.50
-0.5
-0.38%		131.50
0
0%		129.50
-2
-1.52%		126.50
-3
-2.32%		125.00
-1.5
-1.19%		 132.00
7
5.6%		130.00
-2
-1.52%		129.50
-0.5
-0.38%		129.00
-0.5
-0.39%		130.00
1
0.78%		　　　129.6

說明:最高漲幅:6.96%最低跌幅:-17.23% 最高價:133.50最低價:63.80平均價:105.48,灰色底表示週末,漲152天(325.9)元,跌125天(-222.7)元,平盤32天
7%=5,6%=10,5%=2,4%=7,3%=22,2%=31,1%=48,0%=59,-0%=1,-1%=1,-2%=2,-3%=3,-4%=4,-5%=8,-6%=25,-7%=31,-8%=50,

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 9914 1436561 839 91886690 63.30 64.70 62.80 63.80 0.60 0% 63.70 11 63.80 6 10.46
2012-01-03 9914 1204999 787 78421531 64.50 65.80 64.10 65.60 1.80 2.82% 65.50 3 65.60 24 10.75
2012-01-04 9914 1107023 696 73264717 66.40 66.50 65.80 66.30 0.70 1.07% 66.20 2 66.30 16 10.87
2012-01-05 9914 638666 302 41946687 66.30 66.30 65.30 66.00 0.30 -0.45% 65.90 11 66.00 23 10.82
2012-01-06 9914 727951 419 47780382 65.90 66.00 65.20 65.90 0.10 -0.15% 65.70 21 66.00 27 10.80
2012-01-09 9914 570600 321 37861258 66.40 66.60 65.90 66.50 0.60 0.91% 66.50 58 66.60 54 10.90
2012-01-10 9914 1084550 728 72721156 66.80 67.50 66.50 67.30 0.80 1.2% 67.20 35 67.30 2 11.03
2012-01-11 9914 1020713 585 69340753 67.90 68.20 67.60 67.70 0.40 0.59% 67.60 11 67.70 11 11.10
2012-01-12 9914 1140861 632 77162645 67.70 68.10 67.40 67.70 0.00 0% 67.70 50 67.80 12 11.10
2012-01-13 9914 1326950 703 90033834 68.00 68.10 67.50 67.70 0.00 0% 67.60 2 67.70 11 11.10
2012-01-16 9914 977718 486 67083549 69.00 69.10 67.80 68.60 0.90 1.33% 68.60 57 68.70 9 11.25
2012-01-17 9914 2576150 1147 183165285 68.90 72.20 68.50 71.70 3.10 4.52% 71.70 23 71.80 11 11.75
2012-01-18 9914 1695179 887 122115012 71.70 72.80 71.00 72.00 0.30 0.42% 71.80 32 72.00 23 11.80
2012-01-30 9914 1946205 747 140727715 73.00 73.50 71.50 72.50 0.50 0.69% 72.50 67 72.70 4 11.89
2012-01-31 9914 1282772 606 92262825 72.30 72.40 71.20 72.00 0.50 -0.69% 71.90 1 72.00 70 11.80
2012-02-01 9914 1392070 631 99716896 71.30 72.50 71.20 71.90 0.10 -0.14% 71.90 25 72.00 87 11.79
2012-02-02 9914 1613813 752 116179136 71.40 72.80 71.30 72.60 0.70 0.97% 72.50 3 72.70 20 11.90
2012-02-03 9914 677252 424 48842591 72.60 72.60 71.80 72.30 0.30 -0.41% 72.30 65 72.40 5 11.85
2012-02-04 9914 691388 436 49852278 72.60 72.60 71.90 72.00 0.30 -0.41% 72.00 74 72.10 1 11.80
2012-02-06 9914 607778 347 43519857 72.00 72.00 71.20 72.00 0.00 0% 71.60 1 72.00 18 11.80
2012-02-07 9914 792260 532 56588460 72.50 72.50 70.80 71.50 0.50 -0.69% 71.30 1 71.50 27 11.72
2012-02-08 9914 1201682 566 85770486 71.30 71.90 70.70 71.50 0.00 0% 71.40 2 71.50 78 11.72
2012-02-09 9914 1701992 873 121553623 71.50 72.00 70.80 71.80 0.30 0.42% 71.80 5 71.90 6 11.77
2012-02-10 9914 762581 393 54524505 71.80 71.90 71.00 71.50 0.30 -0.42% 71.20 1 71.50 47 11.72
2012-02-13 9914 1208602 536 85516887 71.00 71.30 70.20 71.00 0.50 -0.7% 70.80 3 71.00 84 11.64
2012-02-14 9914 1734332 1069 125690060 71.00 73.50 70.80 73.20 2.20 3.1% 73.10 3 73.20 18 12.00
2012-02-15 9914 3566054 1873 272177458 74.00 78.30 73.10 77.50 4.30 5.87% 77.50 3 77.60 12 12.70
2012-02-16 9914 2292352 1095 177258652 77.50 78.90 76.10 76.10 1.40 -1.81% 76.00 20 76.20 20 12.48
2012-02-17 9914 2247491 894 169854878 77.90 78.00 74.30 74.60 1.50 -1.97% 74.60 10 74.80 2 12.23
2012-02-20 9914 1066392 679 81578785 75.00 77.80 75.00 76.90 2.30 3.08% 76.80 5 77.00 4 12.61
2012-02-21 9914 2697695 1458 213685992 77.30 80.80 77.30 79.70 2.80 3.64% 79.70 108 79.80 2 13.07
2012-02-22 9914 2315164 1305 189649462 80.00 83.00 80.00 82.00 2.30 2.89% 82.00 21 82.10 5 13.44
2012-02-23 9914 1529793 749 123943433 82.00 82.00 80.50 80.90 1.10 -1.34% 80.50 10 80.90 2 13.26
2012-02-24 9914 2941172 1457 241622738 80.90 83.60 80.20 81.50 0.60 0.74% 81.50 10 81.60 2 13.36
2012-02-29 9914 2970949 2027 245659656 82.00 84.30 81.00 83.30 1.80 2.21% 83.30 15 83.50 3 13.66
2012-03-01 9914 5646371 1768 500448608 84.50 89.10 84.00 89.10 5.80 6.96% 89.10 673 0.00 0 14.61
2012-03-02 9914 7184689 3392 654963356 90.00 95.00 86.60 87.40 1.70 -1.91% 87.30 13 87.40 11 14.33
2012-03-03 9914 4879476 2452 432044364 87.20 90.50 86.60 89.50 2.10 2.4% 89.40 2 89.50 85 14.67
2012-03-05 9914 2858422 1692 250691806 89.50 90.00 86.60 86.70 2.80 -3.13% 86.70 8 86.90 4 14.21
2012-03-06 9914 4041463 2204 353141967 87.10 89.40 85.20 88.80 2.10 2.42% 88.70 18 88.80 98 14.56
2012-03-07 9914 3871513 2294 341110479 87.70 89.80 86.70 88.00 0.80 -0.9% 87.90 28 88.60 17 14.43
2012-03-08 9914 4883195 2730 447869177 90.00 93.40 89.10 93.10 5.10 5.8% 93.10 34 93.20 70 15.26
2012-03-09 9914 4322121 2099 393919142 92.00 93.50 89.80 90.90 2.20 -2.36% 90.80 29 90.90 7 14.90
2012-03-12 9914 1516066 807 136706218 91.20 91.50 89.20 90.00 0.90 -0.99% 90.00 29 90.10 7 14.75
2012-03-13 9914 3562952 2172 329307184 90.00 94.20 89.40 92.50 2.50 2.78% 92.50 42 92.60 1 15.16
2012-03-14 9914 3352563 2004 318576685 92.80 96.20 92.80 95.50 3.00 3.24% 95.40 41 95.50 4 15.66
2012-03-15 9914 3183066 2057 308020834 95.50 99.80 94.60 95.00 0.50 -0.52% 94.90 11 95.00 5 15.57
2012-03-16 9914 1492912 906 143721979 95.00 97.00 95.00 95.00 0.00 0% 95.00 39 95.20 6 15.57
2012-03-19 9914 2415728 1347 235000333 96.00 98.70 96.00 96.30 1.30 1.37% 96.30 5 96.40 1 15.79
2012-03-20 9914 3209405 1472 304502481 96.30 97.30 93.90 94.50 1.80 -1.87% 94.40 18 94.50 11 15.49
2012-03-21 9914 2289892 1242 218375079 96.00 96.80 93.80 96.00 1.50 1.59% 95.70 1 96.00 143 15.74
2012-03-22 9914 2589230 1527 241841460 95.00 96.00 91.80 92.50 3.50 -3.65% 92.40 7 92.50 4 15.16
2012-03-23 9914 3131380 1465 292898963 92.50 94.60 91.20 93.80 1.30 1.41% 93.80 21 94.00 5 15.38
2012-03-26 9914 2511290 1343 232912080 93.00 94.30 91.90 92.50 1.30 -1.39% 92.50 121 92.70 1 15.16
2012-03-27 9914 3219287 1543 300420704 93.10 94.10 92.20 92.30 0.20 -0.22% 92.30 14 92.40 1 15.13
2012-03-28 9914 2765629 1663 263436914 92.50 96.30 92.50 95.20 2.90 3.14% 95.20 38 95.40 16 15.61
2012-03-29 9914 2086310 1223 194915570 95.80 95.80 92.20 92.60 2.60 -2.73% 92.60 22 92.80 1 12.63
2012-03-30 9914 2297865 1345 217349522 92.80 95.70 92.30 94.80 2.20 2.38% 94.70 7 94.90 208 12.93
2012-04-02 9914 5452492 3146 541388932 97.00 101.00 95.80 101.00 6.20 6.54% 100.50 7 101.00 379 13.78
2012-04-03 9914 3526648 2356 346138508 101.00 101.00 96.00 96.00 5.00 -4.95% 96.00 27 96.30 7 13.10
2012-04-05 9914 4961147 2398 454049274 92.50 93.00 89.40 93.00 3.00 -3.13% 92.90 6 93.00 322 12.69
2012-04-06 9914 2736217 1471 259807701 94.50 96.40 93.60 94.80 1.80 1.94% 94.60 6 94.80 2 12.93
2012-04-09 9914 1502977 870 141773141 93.10 95.50 93.00 94.00 0.80 -0.84% 94.00 112 94.10 3 12.82
2012-04-10 9914 2157603 1227 206958102 95.00 96.90 94.70 96.10 2.10 2.23% 96.10 3 96.20 5 13.11
2012-04-11 9914 2659535 1638 254732026 94.00 97.50 94.00 96.80 0.70 0.73% 96.70 5 97.00 6 13.21
2012-04-12 9914 2571915 1486 250543346 96.00 99.40 95.00 98.40 1.60 1.65% 98.40 35 98.80 35 13.42
2012-04-13 9914 4196942 2292 426759684 99.20 105.00 98.40 104.00 5.60 5.69% 103.50 20 104.00 43 14.19
2012-04-16 9914 1552809 1011 160297916 102.50 105.00 102.00 103.00 1.00 -0.96% 103.00 70 103.50 1 14.05
2012-04-17 9914 2937799 1956 309930797 103.50 107.00 103.50 104.00 1.00 0.97% 104.00 178 104.50 1 14.19
2012-04-18 9914 2731867 1563 279828700 105.00 106.00 100.00 100.50 3.50 -3.37% 100.50 68 101.00 1 13.71
2012-04-19 9914 2167134 1179 217078500 102.50 102.50 99.20 100.00 0.50 -0.5% 99.90 2 100.00 14 13.64
2012-04-20 9914 1544966 866 153308434 100.50 101.00 97.10 99.50 0.50 -0.5% 99.20 2 99.50 55 13.57
2012-04-23 9914 1955528 841 192549629 99.50 99.90 97.20 99.90 0.40 0.4% 99.70 1 99.90 11 13.63
2012-04-24 9914 1328689 735 131244622 99.70 99.70 97.90 98.50 1.40 -1.4% 98.50 5 98.80 3 13.44
2012-04-25 9914 1021040 765 101815570 98.00 101.00 98.00 99.60 1.10 1.12% 99.60 23 99.80 1 13.59
2012-04-26 9914 3570824 1863 374477020 101.00 106.50 101.00 105.50 5.90 5.92% 105.50 72 106.00 108 14.39
2012-04-27 9914 1826356 1250 194197880 106.00 108.50 104.00 105.50 0.00 0% 105.50 93 106.00 42 14.39
2012-04-30 9914 3607268 1921 388344831 107.50 110.00 105.00 110.00 4.50 4.27% 109.50 8 110.00 73 15.01
2012-05-02 9914 1968618 1327 221322900 113.00 114.00 110.00 112.00 2.00 1.82% 112.00 12 112.50 4 14.30
2012-05-03 9914 3727850 1892 428914400 111.50 118.00 110.50 114.50 2.50 2.23% 114.00 26 115.00 14 14.62
2012-05-04 9914 2767276 1681 317023188 114.50 117.50 112.50 113.00 1.50 -1.31% 113.00 29 113.50 19 14.43
2012-05-07 9914 2357359 1310 257418631 110.00 111.00 107.50 109.00 4.00 -3.54% 109.00 195 109.50 2 13.92
2012-05-08 9914 985458 635 107580422 110.00 110.00 108.50 109.50 0.50 0.46% 109.00 101 109.50 3 13.98
2012-05-09 9914 1177481 671 128667665 109.00 110.00 108.00 110.00 0.50 0.46% 109.50 27 110.00 532 14.05
2012-05-10 9914 1273929 790 138953722 110.00 110.00 107.00 109.50 0.50 -0.45% 109.50 1 110.00 423 13.98
2012-05-11 9914 4635881 1642 480293862 107.50 108.00 102.00 102.00 7.50 -6.85% 0.00 0 102.00 1375 13.03
2012-05-14 9914 4771383 2537 487103115 100.00 106.00 98.70 105.00 3.00 2.94% 104.50 148 105.00 2 13.41
2012-05-15 9914 2685863 1582 285581204 104.00 108.50 102.50 108.00 3.00 2.86% 108.00 75 108.50 87 13.79
2012-05-16 9914 3366005 1794 365621038 108.00 111.00 107.00 108.50 0.50 0.46% 108.00 84 108.50 126 13.86
2012-05-17 9914 2180390 1305 236880510 109.50 110.00 107.50 109.00 0.50 0.46% 108.50 9 109.00 54 13.92
2012-05-18 9914 3822518 1690 411899160 108.00 111.50 104.00 106.50 2.50 -2.29% 106.50 2 107.00 26 13.60
2012-05-21 9914 1253696 810 132556730 107.50 108.00 104.50 105.00 1.50 -1.41% 105.00 10 105.50 9 13.41
2012-05-22 9914 1944762 969 210995796 107.00 110.00 106.00 108.00 3.00 2.86% 108.00 90 108.50 104 13.79
2012-05-23 9914 1331475 894 142163610 107.50 108.50 105.50 105.50 2.50 -2.31% 105.50 87 106.00 5 13.47
2012-05-24 9914 1989734 1272 212169304 105.00 108.00 105.00 106.50 1.00 0.95% 106.50 2 107.00 50 13.60
2012-05-25 9914 2616190 997 275468950 107.00 107.00 103.50 105.50 1.00 -0.94% 105.00 19 105.50 12 13.47
2012-05-28 9914 1642586 943 174403404 105.50 107.50 105.00 106.50 1.00 0.95% 106.00 11 106.50 23 13.60
2012-05-29 9914 2548014 1405 280203054 106.50 113.50 106.50 112.00 5.50 5.16% 111.50 3 112.00 39 14.30
2012-05-30 9914 1785239 1044 193791312 110.00 111.00 107.50 108.00 4.00 -3.57% 108.00 98 108.50 4 13.79
2012-05-31 9914 1576738 808 170198573 107.00 110.00 105.50 108.00 0.00 0% 108.00 94 108.50 1 13.79
2012-06-01 9914 2079086 1313 224461156 107.00 111.00 106.50 106.50 1.50 -1.39% 106.50 224 107.00 16 13.60
2012-06-04 9914 1970046 1035 199195666 103.50 103.50 99.80 101.00 5.50 -5.16% 101.00 44 101.50 8 12.90
2012-06-05 9914 1579369 1020 164858007 103.50 106.00 103.00 103.00 2.00 1.98% 103.00 24 103.50 6 13.15
2012-06-06 9914 808354 565 84776670 104.00 106.50 103.50 105.50 2.50 2.43% 105.50 3 106.00 23 13.47
2012-06-07 9914 1753304 660 181752654 106.50 106.50 103.00 103.00 2.50 -2.37% 103.00 314 104.00 103 13.15
2012-06-08 9914 1403036 892 145128758 102.00 105.00 102.00 105.00 2.00 1.94% 104.50 3 105.00 27 13.41
2012-06-11 9914 877430 512 93069580 107.00 107.50 105.00 106.00 1.00 0.95% 106.00 35 106.50 38 13.54
2012-06-12 9914 1959000 914 211007500 105.00 109.00 105.00 107.50 1.50 1.42% 107.50 4 108.00 20 13.73
2012-06-13 9914 908945 628 98313029 108.00 109.50 106.00 108.50 1.00 0.93% 108.00 26 108.50 22 13.86
2012-06-14 9914 1361292 628 147742536 108.50 110.00 107.50 108.50 0.00 0% 108.50 378 109.00 7 13.86
2012-06-15 9914 3968642 1357 431059174 109.00 113.00 107.00 107.00 1.50 -1.38% 107.00 210 108.00 8 13.67
2012-06-18 9914 838330 570 91830632 109.00 110.50 108.50 109.50 2.50 2.34% 109.50 5 110.00 196 13.98
2012-06-19 9914 1352675 496 147001575 110.00 110.00 108.00 109.50 0.00 0% 109.00 3 109.50 422 13.98
2012-06-20 9914 948055 566 104101550 110.00 110.00 109.00 110.00 0.50 0.46% 109.50 185 110.00 152 14.05
2012-06-21 9914 810110 366 89098100 110.00 110.50 109.50 110.00 0.00 0% 109.50 87 110.00 194 14.05
2012-06-22 9914 626103 366 68268536 110.00 110.00 108.50 109.00 1.00 -0.91% 109.00 2 109.50 14 13.92
2012-06-25 9914 496251 322 54002108 109.00 109.50 108.50 108.50 0.50 -0.46% 108.50 9 109.00 102 13.86
2012-06-26 9914 550955 356 58800704 108.50 108.50 105.50 107.00 1.50 -1.38% 106.50 13 107.00 28 13.67
2012-06-27 9914 763606 475 82587948 107.50 109.00 106.50 108.50 1.50 1.4% 108.00 195 109.00 31 13.86
2012-06-28 9914 1243791 356 134727846 108.50 109.50 106.50 106.50 2.00 -1.84% 106.50 5 107.00 22 13.60
2012-06-29 9914 632319 504 68363452 107.00 109.00 107.00 108.00 1.50 1.41% 108.00 21 108.50 34 13.79
2012-07-02 9914 1045070 430 113787060 109.50 110.00 108.00 108.50 0.50 0.46% 108.50 51 109.00 6 13.86
2012-07-03 9914 3564080 1469 396802154 109.50 116.00 108.00 115.50 7.00 6.45% 115.00 23 115.50 63 14.75
2012-07-04 9914 4167123 2051 493082446 116.00 122.00 115.50 118.00 2.50 2.16% 118.00 21 118.50 82 15.07
2012-07-05 9914 1200662 727 142270780 119.50 120.00 117.50 118.00 0.00 0% 118.00 66 118.50 59 15.07
2012-07-06 9914 1099868 663 130124853 118.00 120.00 117.00 118.50 0.50 0.42% 118.50 167 119.00 35 15.13
2012-07-09 9914 3118436 2003 384004000 119.00 126.50 117.00 126.00 7.50 6.33% 125.50 61 126.00 31 16.09
2012-07-10 9914 3385912 1946 427418534 126.00 129.00 123.50 125.00 1.00 -0.79% 125.00 141 125.50 6 15.96
2012-07-11 9914 1249338 845 156442232 126.00 127.50 124.00 124.50 0.50 -0.4% 124.50 63 125.00 97 15.90
2012-07-12 9914 1586650 1084 194504471 125.00 125.50 120.50 122.00 2.50 -2.01% 122.00 7 122.50 44 15.58
2012-07-13 9914 1661980 1004 200239620 122.00 123.50 118.50 119.00 3.00 -2.46% 119.00 44 119.50 6 15.20
2012-07-16 9914 1110877 774 132460422 121.00 121.00 118.00 118.00 1.00 -0.84% 118.00 44 118.50 2 15.07
2012-07-17 9914 942907 675 111652933 117.50 120.50 117.00 119.00 1.00 0.85% 118.50 55 119.50 60 15.20
2012-07-18 9914 1788438 1230 218636436 120.00 124.00 120.00 122.00 3.00 2.52% 122.00 51 122.50 17 15.58
2012-07-19 9914 2095049 1098 259250044 123.50 125.50 122.50 124.50 2.50 2.05% 124.00 16 125.00 111 15.90
2012-07-20 9914 1497630 935 185638672 124.50 126.00 122.50 122.50 2.00 -1.61% 122.50 38 123.00 11 15.64
2012-07-23 9914 1591022 885 195070694 123.00 124.50 121.00 122.00 0.50 -0.41% 121.50 69 122.00 19 15.58
2012-07-24 9914 1548725 849 187372358 121.50 123.00 119.00 120.00 2.00 -1.64% 120.00 28 120.50 23 15.33
2012-07-25 9914 1569528 1014 190398944 120.00 123.00 119.00 123.00 3.00 2.5% 123.00 3 123.50 27 15.71
2012-07-26 9914 1708600 970 211634300 123.50 125.00 122.00 124.00 1.00 0.81% 123.50 111 124.00 2 15.84
2012-07-27 9914 2147298 1235 270718048 124.50 128.00 123.50 126.00 2.00 1.61% 125.50 20 126.00 37 16.09
2012-07-30 9914 2070863 991 262852939 128.00 129.00 125.00 125.50 0.50 -0.4% 125.50 12 126.00 14 16.03
2012-07-31 9914 2922523 1825 376922224 126.00 130.50 125.50 130.00 4.50 3.59% 129.50 4 130.00 193 16.60
2012-08-01 9914 1531039 1091 198263007 130.00 133.00 127.50 128.00 2.00 -1.54% 128.00 58 128.50 6 16.35
2012-08-03 9914 2473753 1307 318994390 126.50 131.50 126.00 130.00 2.00 1.56% 129.50 100 130.00 109 16.60
2012-08-06 9914 3075959 1621 398179252 132.50 133.00 127.00 128.00 2.00 -1.54% 128.00 5 128.50 61 16.35
2012-08-07 9914 2814324 1597 365118279 129.00 132.00 127.00 131.50 3.50 2.73% 131.00 48 131.50 35 16.79
2012-08-08 9914 3156049 2040 408546870 133.00 133.00 127.50 129.50 2.00 -1.52% 129.00 4 129.50 39 16.54
2012-08-09 9914 5610708 2755 710140624 129.00 129.50 125.00 127.50 2.00 -1.54% 127.50 10 128.00 66 16.28
2012-08-10 9914 4883238 2315 613957226 127.00 127.50 124.50 127.00 0.50 -0.39% 125.50 66 127.00 22 16.22
2012-08-13 9914 5027996 2389 654000976 128.50 132.00 128.50 132.00 5.00 3.94% 131.50 26 132.00 31 16.86
2012-08-14 9914 4836749 2361 635920478 132.00 133.50 129.50 133.50 1.50 1.14% 133.00 69 133.50 24 17.05
2012-08-15 9914 6784453 3579 752592997 113.50 114.00 109.00 110.50 0.00 -17.23% 110.50 454 111.00 12 16.23
2012-08-16 9914 2486395 1437 277642135 112.00 112.50 110.50 111.50 1.00 0.9% 111.50 2 112.00 458 16.37
2012-08-17 9914 2007450 1347 223101400 111.50 112.00 110.50 111.00 0.50 -0.45% 111.00 41 111.50 64 16.30
2012-08-20 9914 3996526 1696 435161568 111.00 112.00 107.50 107.50 3.50 -3.15% 107.50 145 108.00 13 15.79
2012-08-21 9914 2246197 1456 243410473 108.00 109.50 107.00 108.50 1.00 0.93% 108.00 236 108.50 25 15.93
2012-08-22 9914 1454926 1056 160287860 108.00 111.50 108.00 109.00 0.50 0.46% 109.00 99 109.50 5 16.01
2012-08-23 9914 2526134 1335 277419874 111.00 111.50 109.00 110.50 1.50 1.38% 110.00 10 110.50 72 16.23
2012-08-24 9914 1210450 830 133125223 110.50 110.50 109.00 109.50 1.00 -0.9% 109.50 41 110.00 55 16.08
2012-08-27 9914 2944900 1396 317883100 109.50 110.50 106.50 108.50 1.00 -0.91% 108.50 80 109.00 122 15.93
2012-08-28 9914 7795733 3404 802784766 107.00 108.00 101.00 101.00 7.50 -6.91% 101.00 313 101.50 47 14.83
2012-08-29 9914 3827186 1913 383991486 100.00 102.50 99.10 100.00 1.00 -0.99% 100.00 170 100.50 5 14.68
2012-08-30 9914 2585237 1397 258735500 99.50 101.50 99.40 100.00 0.00 0% 100.00 44 100.50 30 14.68
2012-08-31 9914 1453727 945 145299646 99.80 101.00 99.60 99.60 0.40 -0.4% 99.60 1 99.70 7 14.63
2012-09-03 9914 1176964 787 117548100 99.60 100.50 99.00 99.80 0.20 0.2% 99.80 8 99.90 2 14.72
2012-09-04 9914 1404249 922 142134649 101.00 102.00 100.50 101.00 1.20 1.2% 101.00 29 101.50 136 14.90
2012-09-05 9914 2326936 1292 231212535 101.00 101.00 98.50 99.40 1.60 -1.58% 99.30 17 99.40 6 14.66
2012-09-06 9914 2307630 1601 234431471 99.40 104.00 99.40 103.00 3.60 3.62% 102.50 21 103.00 56 15.19
2012-09-07 9914 2874128 1960 300638440 104.00 106.00 102.50 105.50 2.50 2.43% 105.50 129 106.00 133 15.56
2012-09-10 9914 1889042 1057 199316885 106.50 107.50 104.00 104.00 1.50 -1.42% 104.00 99 104.50 1 15.34
2012-09-11 9914 1254130 739 131342455 106.00 106.00 103.50 103.50 0.50 -0.48% 103.50 120 104.00 3 15.27
2012-09-12 9914 1679806 862 177771130 104.50 107.00 104.50 105.00 1.50 1.45% 104.50 95 105.00 5 15.49
2012-09-13 9914 1501590 1007 160325827 106.00 108.00 105.50 107.00 2.00 1.9% 107.00 33 107.50 66 15.78
2012-09-14 9914 1625812 991 175629477 108.00 109.50 107.00 107.00 0.00 0% 107.00 56 107.50 9 15.78
2012-09-17 9914 943403 613 101006121 108.00 108.00 106.00 107.00 0.00 0% 107.00 111 107.50 39 15.78
2012-09-18 9914 3961019 2016 431662093 106.50 110.50 105.50 110.50 3.50 3.27% 110.00 3 110.50 81 16.30
2012-09-19 9914 2793201 1560 311046811 110.50 112.50 109.00 111.00 0.50 0.45% 111.00 1 111.50 18 16.37
2012-09-20 9914 1705441 949 188394069 112.00 112.50 109.50 109.50 1.50 -1.35% 109.50 134 110.00 91 16.15
2012-09-21 9914 1756148 864 192252132 109.00 111.00 108.00 108.50 1.00 -0.91% 108.00 179 108.50 3 16.00
2012-09-24 9914 1095390 452 119504010 108.50 110.00 108.50 109.50 1.00 0.92% 109.00 143 109.50 24 16.15
2012-09-25 9914 837622 469 92197920 110.00 111.00 109.00 110.00 0.50 0.46% 109.50 153 110.00 6 16.22
2012-09-26 9914 1242288 647 134736746 110.00 110.00 107.50 108.00 2.00 -1.82% 108.00 13 108.50 43 15.93
2012-09-27 9914 1208060 956 130510425 107.00 109.00 107.00 108.50 0.50 0.46% 108.00 175 108.50 10 16.00
2012-09-28 9914 759364 599 82218610 108.50 109.00 107.50 108.00 0.50 -0.46% 107.50 42 108.00 2 15.93
2012-10-01 9914 831101 640 89848343 108.50 109.00 107.50 108.00 0.00 0% 107.50 31 108.00 435 15.93
2012-10-02 9914 692675 591 75576075 108.50 110.00 108.00 109.50 1.50 1.39% 109.00 124 109.50 11 16.15
2012-10-03 9914 2221598 1276 247511571 109.50 112.50 109.00 111.50 2.00 1.83% 111.00 65 111.50 15 16.45
2012-10-04 9914 1286929 826 144156119 112.00 113.00 111.00 112.00 0.50 0.45% 111.50 134 112.50 87 16.52
2012-10-05 9914 2358574 1106 265599998 113.50 113.50 111.00 112.50 0.50 0.45% 112.50 6 113.00 131 16.59
2012-10-08 9914 4106919 2115 470908200 113.50 116.50 112.50 115.00 2.50 2.22% 114.50 12 115.00 50 16.96
2012-10-09 9914 4760218 2355 554714951 115.00 118.50 114.50 115.00 0.00 0% 115.00 50 115.50 39 16.96
2012-10-11 9914 1691266 965 194039824 114.00 116.50 113.00 114.50 0.50 -0.43% 114.00 132 114.50 11 16.89
2012-10-12 9914 2309472 1394 262868280 114.00 115.50 112.00 115.50 1.00 0.87% 115.00 15 115.50 71 17.04
2012-10-15 9914 2228640 1177 255675960 116.00 117.50 112.00 114.50 1.00 -0.87% 114.00 4 114.50 16 16.89
2012-10-16 9914 1954358 869 222043624 113.50 115.50 112.50 114.00 0.50 -0.44% 113.50 7 114.00 89 16.81
2012-10-17 9914 1243450 768 141344850 115.00 115.00 113.00 113.00 1.00 -0.88% 113.00 216 113.50 1 16.67
2012-10-18 9914 1498622 1002 172628530 114.00 116.00 113.50 116.00 3.00 2.65% 115.50 7 116.00 19 17.11
2012-10-19 9914 2195483 1001 249708079 116.00 116.00 112.50 113.50 2.50 -2.16% 113.50 14 114.00 48 16.74
2012-10-22 9914 1593093 685 179692009 112.50 114.00 112.00 113.50 0.00 0% 113.00 53 113.50 93 16.74
2012-10-23 9914 1860003 722 209580332 113.50 115.00 111.50 113.00 0.50 -0.44% 112.50 31 113.00 28 16.67
2012-10-24 9914 2799264 1475 320420360 112.00 116.00 111.50 115.50 2.50 2.21% 115.00 131 115.50 50 17.04
2012-10-25 9914 2519101 1487 289509156 116.00 116.50 113.00 116.00 0.50 0.43% 115.00 40 116.50 124 17.11
2012-10-26 9914 6337530 3118 760015040 116.50 123.00 116.50 119.00 3.00 2.59% 118.50 16 119.00 33 17.55
2012-10-29 9914 3112252 1645 370360740 120.00 122.00 116.50 120.50 1.50 1.26% 120.00 14 120.50 26 17.77
2012-10-30 9914 5567020 2472 646861260 121.00 121.50 112.50 113.00 7.50 -6.22% 113.00 59 113.50 34 16.67
2012-10-31 9914 7400118 3419 812624147 113.00 113.50 105.50 112.00 1.00 -0.88% 112.00 6 112.50 87 16.52
2012-11-01 9914 3455090 1554 384118529 110.50 113.00 108.00 112.00 0.00 0% 111.50 9 112.00 249 15.16
2012-11-02 9914 3990407 1738 450335084 113.00 114.50 111.00 113.00 1.00 0.89% 112.50 12 113.00 25 15.29
2012-11-05 9914 2574338 1316 289414022 113.00 114.00 110.00 113.50 0.50 0.44% 113.00 4 113.50 87 15.36
2012-11-06 9914 2242489 997 255917235 114.00 115.50 113.00 115.00 1.50 1.32% 114.50 14 115.00 44 15.56
2012-11-07 9914 2128463 1091 243362319 116.00 116.00 113.00 113.50 1.50 -1.3% 113.50 38 114.00 28 15.36
2012-11-08 9914 2249421 1122 255111781 113.00 114.50 112.00 114.00 0.50 0.44% 114.00 46 114.50 50 15.43
2012-11-09 9914 2208610 1371 252890951 113.50 116.00 113.00 116.00 2.00 1.75% 115.50 50 116.00 196 15.70
2012-11-12 9914 2472434 1196 283968344 116.00 116.00 113.50 116.00 0.00 0% 115.50 9 116.00 294 15.70
2012-11-13 9914 1077890 729 122756570 115.00 115.00 113.00 114.00 2.00 -1.72% 113.50 11 114.00 39 15.43
2012-11-14 9914 1051699 757 119065435 114.50 114.50 112.50 112.50 1.50 -1.32% 112.50 223 113.00 3 15.22
2012-11-15 9914 4525196 2300 516526246 113.50 115.00 113.00 113.50 1.00 0.89% 113.50 108 114.00 101 15.36
2012-11-16 9914 1749497 1187 198983407 114.00 114.50 112.50 113.50 0.00 0% 113.00 144 113.50 1 15.36
2012-11-19 9914 2095047 1334 235161264 113.50 113.50 110.50 112.00 1.50 -1.32% 112.00 175 113.00 84 15.16
2012-11-20 9914 1283150 856 143841150 113.50 113.50 111.50 111.50 0.50 -0.45% 111.50 187 112.00 1 15.09
2012-11-21 9914 1210700 692 135608545 112.50 112.50 111.00 112.00 0.50 0.45% 112.00 75 112.50 106 15.16
2012-11-22 9914 1054951 630 117521512 112.50 112.50 110.50 112.00 0.00 0% 111.50 97 112.00 73 15.16
2012-11-23 9914 1764316 1068 201067181 112.00 115.00 112.00 115.00 3.00 2.68% 114.50 11 115.00 76 15.56
2012-11-26 9914 2281677 1180 263168655 115.00 116.50 114.50 115.00 0.00 0% 114.50 22 115.00 144 15.56
2012-11-27 9914 823770 587 94414050 116.00 116.00 114.00 114.50 0.50 -0.43% 114.00 115 114.50 2 15.49
2012-11-28 9914 2268967 1403 263050172 115.50 117.00 115.00 117.00 2.50 2.18% 116.50 16 117.00 125 15.83
2012-11-29 9914 3060873 1733 363654319 118.00 120.00 117.50 120.00 3.00 2.56% 119.50 11 120.00 336 16.24
2012-11-30 9914 14862019 3142 1770938742 120.00 122.00 118.00 118.50 1.50 -1.25% 118.00 158 118.50 216 16.04
2012-12-03 9914 2123349 1466 259187893 120.50 124.00 120.00 122.00 3.50 2.95% 121.50 38 122.00 22 16.51
2012-12-04 9914 1138970 914 138734840 121.50 123.00 121.00 122.50 0.50 0.41% 122.00 32 122.50 42 16.58
2012-12-05 9914 2622483 1801 331652552 122.50 130.50 122.00 129.50 7.00 5.71% 129.00 38 129.50 124 17.52
2012-12-06 9914 2210298 1305 286757986 130.00 133.00 128.00 128.50 1.00 -0.77% 128.00 6 128.50 39 17.39
2012-12-07 9914 1321959 982 170779211 128.50 130.00 128.50 130.00 1.50 1.17% 129.50 3 130.00 146 17.59
2012-12-10 9914 1696476 1263 220750404 130.50 131.50 129.00 129.50 0.50 -0.38% 129.50 69 130.00 38 17.52
2012-12-11 9914 3235332 1645 424833992 131.00 133.00 129.00 132.00 2.50 1.93% 132.00 10 132.50 74 17.86
2012-12-12 9914 2155458 1417 287136177 133.00 136.00 131.50 133.50 1.50 1.14% 133.00 1 133.50 97 18.06
2012-12-13 9914 1174151 733 155303781 132.00 134.00 131.00 132.00 1.50 -1.12% 131.50 61 132.00 115 17.86
2012-12-14 9914 714136 607 93666680 131.50 132.00 130.50 131.00 1.00 -0.76% 131.00 34 131.50 38 17.73
2012-12-17 9914 1430466 934 186999046 130.50 132.00 129.50 132.00 1.00 0.76% 131.00 9 132.00 102 17.86
2012-12-18 9914 1000664 607 131505820 132.00 132.00 130.00 131.50 0.50 -0.38% 130.50 13 131.50 72 17.79
2012-12-19 9914 1287368 855 168987708 132.50 132.50 130.50 131.50 0.00 0% 131.00 2 131.50 155 17.79
2012-12-20 9914 1981621 899 253566109 132.00 132.00 127.50 129.50 2.00 -1.52% 128.50 43 129.50 527 17.52
2012-12-21 9914 1251049 908 158826181 129.50 129.50 125.50 126.50 3.00 -2.32% 126.50 24 127.00 95 17.12
2012-12-22 9914 723375 580 90212000 125.50 125.50 123.50 125.00 1.50 -1.19% 125.00 1 125.50 25 16.91
2012-12-24 9914 1265740 830 163376940 125.00 132.00 124.00 132.00 7.00 5.6% 132.00 26 132.50 30 17.86
2012-12-25 9914 1046912 636 135943097 131.50 131.50 128.00 130.00 2.00 -1.52% 130.00 49 130.50 8 17.59
2012-12-26 9914 260597 202 33856013 130.00 130.50 129.50 129.50 0.50 -0.38% 129.50 32 130.00 6 17.52
2012-12-27 9914 742922 400 95693438 129.00 130.00 128.00 129.00 0.50 -0.39% 128.50 23 129.00 39 17.46
2012-12-28 9914 766582 480 99803078 129.00 131.00 129.00 130.00 1.00 0.78% 129.50 116 130.00 1 17.59