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　131.50
0
0%		130.50
-1
-0.76%		126.50
-4
-3.07%		 　123.00
-3.5
-2.77%		127.50
4.5
3.66%		127.00
-0.5
-0.39%		129.00
2
1.57%		127.50
-1.5
-1.16%		 　125.50
-2
-1.57%		123.50
-2
-1.59%		125.00
1.5
1.21%		124.50
-0.5
-0.4%		126.50
2
1.61%		 　125.50
-1
-0.79%		125.00
-0.5
-0.4%		126.00
1
0.8%		126.50
0.5
0.4%		124.50
-2
-1.58%		 　127.50
3
2.41%		130.00
2.5
1.96%		133.50
3.5
2.69%		135.00
1.5
1.12%		127.02
2 月136.00
1
0.74%		 　134.00
-2
-1.47%		136.00
2
1.49%		139.50
3.5
2.57%		 　　　　　　　　　　146.50
7
5.02%		148.50
2
1.37%		146.00
-2.5
-1.68%		143.00
-3
-2.05%		142.00
-1
-0.7%		145.50
3.5
2.46%		 145.00
-0.5
-0.34%		143.50
-1.5
-1.03%		144.50
1
0.7%		 144.68
3 月154.50
10
6.92%		 　156.00
1.5
0.97%		165.00
9
5.77%		160.50
-4.5
-2.73%		163.50
3
1.87%		164.50
1
0.61%		 　163.00
-1.5
-0.91%		163.50
0.5
0.31%		162.00
-1.5
-0.92%		162.50
0.5
0.31%		167.50
5
3.08%		 　164.00
-3.5
-2.09%		169.00
5
3.05%		168.00
-1
-0.59%		177.00
9
5.36%		173.00
-4
-2.26%		 　170.50
-2.5
-1.45%		167.50
-3
-1.76%		177.00
9.5
5.67%		180.00
3
1.69%		175.50
-4.5
-2.5%		 166.65
4 月171.00
-4.5
-2.56%		173.00
2
1.17%		177.00
4
2.31%		 　　　172.00
-5
-2.82%		169.50
-2.5
-1.45%		180.50
11
6.49%		180.50
0
0%		181.00
0.5
0.28%		 　183.50
2.5
1.38%		182.00
-1.5
-0.82%		188.50
6.5
3.57%		186.50
-2
-1.06%		182.50
-4
-2.14%		 　183.00
0.5
0.27%		179.50
-3.5
-1.91%		178.50
-1
-0.56%		183.00
4.5
2.52%		182.00
-1
-0.55%		 　181.00
-1
-0.55%		180.00
-1
-0.55%		 180
5 月　186.00
6
3.33%		189.50
3.5
1.88%		 　188.50
-1
-0.53%		194.00
5.5
2.92%		198.00
4
2.06%		192.00
-6
-3.03%		192.00
0
0%		 　191.50
-0.5
-0.26%		187.50
-4
-2.09%		189.00
1.5
0.8%		188.00
-1
-0.53%		182.50
-5.5
-2.93%		 　183.50
1
0.55%		185.50
2
1.09%		189.50
4
2.16%		185.50
-4
-2.11%		183.00
-2.5
-1.35%		 　189.00
6
3.28%		189.00
0
0%		191.50
2.5
1.32%		191.50
0
0%		192.00
0.5
0.26%		188.88
6 月 　188.00
-4
-2.08%		191.50
3.5
1.86%		190.00
-1.5
-0.78%		190.00
0
0%		188.50
-1.5
-0.79%		 　190.50
2
1.06%		187.50
-3
-1.57%		 187.50
0
0%		185.00
-2.5
-1.33%		 　183.50
-1.5
-0.81%		176.00
-7.5
-4.09%		178.50
2.5
1.42%		166.50
-12
-6.72%		168.50
2
1.2%		 　161.50
-7
-4.15%		160.00
-1.5
-0.93%		169.00
9
5.63%		171.00
2
1.18%		178.00
7
4.09%		 180.52
7 月184.00
6
3.37%		185.00
1
0.54%		182.50
-2.5
-1.35%		186.50
4
2.19%		194.00
7.5
4.02%		 　196.00
2
1.03%		196.00
0
0%		198.00
2
1.02%		210.50
12.5
6.31%		204.50
-6
-2.85%		 　211.00
6.5
3.18%		216.00
5
2.37%		213.50
-2.5
-1.16%		209.50
-4
-1.87%		208.00
-1.5
-0.72%		 　213.00
5
2.4%		219.00
6
2.82%		216.00
-3
-1.37%		210.50
-5.5
-2.55%		196.00
-14.5
-6.89%		 　194.50
-1.5
-0.77%		208.00
13.5
6.94%		200.00
-8
-3.85%		202.46
8 月200.50
0.5
0.25%		207.00
6.5
3.24%		 　214.50
7.5
3.62%		205.50
-9
-4.2%		206.50
1
0.49%		204.00
-2.5
-1.21%		200.00
-4
-1.96%		 　204.00
4
2%		211.00
7
3.43%		206.50
-4.5
-2.13%		200.00
-6.5
-3.15%		201.50
1.5
0.75%		 　197.00
-4.5
-2.23%		193.00
-4
-2.03%		 195.00
2
1.04%		195.50
0.5
0.26%		 　194.50
-1
-0.51%		186.50
-8
-4.11%		181.50
-5
-2.68%		191.50
10
5.51%		196.00
4.5
2.35%		 199.69
9 月　195.00
-1
-0.51%		195.00
0
0%		197.00
2
1.03%		210.50
13.5
6.85%		213.50
3
1.43%		 　208.50
-5
-2.34%		209.00
0.5
0.24%		200.00
-9
-4.31%		200.00
0
0%		201.00
1
0.5%		201.50
0.5
0.25%		 204.00
2.5
1.24%		200.00
-4
-1.96%		195.00
-5
-2.5%		 　　　192.00
-3
-1.54%		198.00
6
3.13%		197.00
-1
-0.51%		195.00
-2
-1.02%		192.00
-3
-1.54%		 　192.00
0
0%		 199.74
10 月201.00
9
4.69%		208.00
7
3.48%		208.50
0.5
0.24%		223.00
14.5
6.95%		 　237.50
14.5
6.5%		230.00
-7.5
-3.16%		229.00
-1
-0.43%		 230.50
1.5
0.66%		 　231.00
0.5
0.22%		228.00
-3
-1.3%		224.00
-4
-1.75%		224.50
0.5
0.22%		226.00
1.5
0.67%		 　224.50
-1.5
-0.66%		229.50
5
2.23%		220.50
-9
-3.92%		217.50
-3
-1.36%		215.50
-2
-0.92%		 　213.50
-2
-0.93%		216.50
3
1.41%		213.50
-3
-1.39%		223.00
9.5
4.45%		222.67
11 月225.50
2.5
1.12%		 　233.50
8
3.55%		226.00
-7.5
-3.21%		225.00
-1
-0.44%		221.00
-4
-1.78%		219.50
-1.5
-0.68%		 　217.00
-2.5
-1.14%		214.00
-3
-1.38%		214.50
0.5
0.23%		212.50
-2
-0.93%		209.50
-3
-1.41%		 　211.50
2
0.95%		220.50
9
4.26%		217.00
-3.5
-1.59%		210.50
-6.5
-3%		204.00
-6.5
-3.09%		 　210.00
6
2.94%		218.50
8.5
4.05%		223.00
4.5
2.06%		221.00
-2
-0.9%		220.00
-1
-0.45%		 218.52
12 月　227.00
7
3.18%		225.00
-2
-0.88%		231.00
6
2.67%		228.50
-2.5
-1.08%		228.00
-0.5
-0.22%		 　232.00
4
1.75%		226.00
-6
-2.59%		223.00
-3
-1.33%		226.00
3
1.35%		218.00
-8
-3.54%		 　211.50
-6.5
-2.98%		222.50
11
5.2%		217.50
-5
-2.25%		218.00
0.5
0.23%		214.00
-4
-1.83%		 　212.00
-2
-0.93%		215.00
3
1.42%		215.00
0
0%		214.50
-0.5
-0.23%		214.50
0
0%		 　218.00
3.5
1.63%		216.50
-1.5
-0.69%		220.27

說明:最高漲幅:6.95%最低跌幅:-6.89% 最高價:237.50最低價:123.00平均價:188.62,灰色底表示週末,漲148天(666)元,跌147天(-477)元,平盤15天
7%=10,6%=6,5%=6,4%=11,3%=27,2%=26,1%=44,0%=33,-0%=2,-1%=9,-2%=12,-3%=24,-4%=34,-5%=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
2013-01-02 9914 611702 443 80688462 131.00 133.00 131.00 131.50 1.50 0% 131.50 18 132.00 21 17.79
2013-01-03 9914 1375028 837 178822640 130.50 132.00 129.00 130.50 1.00 -0.76% 129.50 40 130.50 81 17.66
2013-01-04 9914 1688713 1131 214233338 129.50 130.00 125.50 126.50 4.00 -3.07% 126.50 30 127.00 4 17.12
2013-01-07 9914 1887649 1252 233383994 125.50 126.00 122.00 123.00 3.50 -2.77% 122.50 45 123.00 34 16.64
2013-01-08 9914 1757551 1311 222515477 123.00 129.00 123.00 127.50 4.50 3.66% 127.50 120 128.00 27 17.25
2013-01-09 9914 808413 665 102497038 128.00 128.00 126.00 127.00 0.50 -0.39% 126.50 75 127.00 21 17.19
2013-01-10 9914 992407 724 127123096 127.00 129.00 126.50 129.00 2.00 1.57% 128.50 6 129.00 44 17.46
2013-01-11 9914 758384 470 96452568 128.00 129.00 126.00 127.50 1.50 -1.16% 127.50 81 128.00 19 17.25
2013-01-14 9914 471837 396 59398125 127.50 127.50 125.00 125.50 2.00 -1.57% 125.00 128 125.50 15 16.98
2013-01-15 9914 2080020 1354 256310468 126.50 126.50 122.00 123.50 2.00 -1.59% 123.50 60 124.00 34 16.71
2013-01-16 9914 710299 596 88567076 124.50 125.50 124.00 125.00 1.50 1.21% 124.50 68 125.00 10 16.91
2013-01-17 9914 2194458 1489 277972750 126.00 129.00 124.50 124.50 0.50 -0.4% 124.50 103 125.00 5 16.85
2013-01-18 9914 751308 575 94387308 125.00 126.50 125.00 126.50 2.00 1.61% 126.00 4 126.50 145 17.12
2013-01-21 9914 628052 481 78566023 126.00 126.00 124.50 125.50 1.00 -0.79% 125.00 11 125.50 42 16.98
2013-01-22 9914 1182656 904 148576500 125.50 127.50 125.00 125.00 0.50 -0.4% 125.00 34 125.50 10 16.91
2013-01-23 9914 805084 578 101723500 126.00 127.00 125.50 126.00 1.00 0.8% 126.00 51 126.50 18 17.05
2013-01-24 9914 525691 430 66324219 125.50 127.00 125.50 126.50 0.50 0.4% 126.00 117 126.50 16 17.12
2013-01-25 9914 1814738 1473 226580873 126.50 127.00 123.50 124.50 2.00 -1.58% 124.00 11 124.50 16 16.85
2013-01-28 9914 1011062 767 128052874 125.00 127.50 125.00 127.50 3.00 2.41% 127.00 84 127.50 62 17.25
2013-01-29 9914 2187287 1323 284846310 128.00 131.50 127.50 130.00 2.50 1.96% 130.00 128 130.50 18 17.59
2013-01-30 9914 2151331 1394 285763023 131.00 134.50 130.00 133.50 3.50 2.69% 133.00 182 133.50 11 18.06
2013-01-31 9914 1908529 1252 254981386 133.00 135.00 132.00 135.00 1.50 1.12% 134.50 3 135.00 101 18.27
2013-02-01 9914 1192091 894 161387785 135.00 136.00 134.00 136.00 1.00 0.74% 135.50 1 136.00 94 18.40
2013-02-04 9914 718514 618 96997876 137.50 137.50 133.50 134.00 2.00 -1.47% 134.00 44 134.50 17 18.13
2013-02-05 9914 1246469 951 168712315 134.00 136.50 133.50 136.00 2.00 1.49% 135.50 2 136.00 77 18.40
2013-02-06 9914 2620169 1751 367302393 138.50 143.00 137.50 139.50 3.50 2.57% 139.50 6 140.00 77 18.88
2013-02-18 9914 1737928 1193 250008988 140.50 148.00 139.50 146.50 7.00 5.02% 146.00 38 146.50 2 19.82
2013-02-19 9914 2140983 1380 315443484 147.00 149.50 146.00 148.50 2.00 1.37% 148.00 59 148.50 56 20.09
2013-02-20 9914 1314282 1040 191988390 148.00 148.00 144.50 146.00 2.50 -1.68% 146.00 51 146.50 26 19.76
2013-02-21 9914 1649498 1135 236811716 147.50 147.50 141.50 143.00 3.00 -2.05% 143.00 15 143.50 1 19.35
2013-02-22 9914 713527 623 101838834 143.00 144.50 142.00 142.00 1.00 -0.7% 142.00 11 142.50 1 19.22
2013-02-23 9914 599401 375 86707145 143.00 148.00 142.00 145.50 3.50 2.46% 145.50 20 146.00 2 19.69
2013-02-25 9914 904131 655 130743864 146.50 146.50 142.50 145.00 0.50 -0.34% 144.50 69 145.00 6 19.62
2013-02-26 9914 563131 472 80908733 144.50 144.50 143.00 143.50 1.50 -1.03% 143.00 27 143.50 3 19.42
2013-02-27 9914 937914 630 135467116 143.50 146.00 143.00 144.50 1.00 0.7% 144.50 154 145.00 2 19.55
2013-03-01 9914 3130617 2029 473186191 145.50 154.50 145.00 154.50 10.00 6.92% 154.00 17 154.50 234 20.91
2013-03-04 9914 2769043 1988 428597165 156.50 157.50 152.50 156.00 1.50 0.97% 155.50 2 156.00 81 21.11
2013-03-05 9914 2474421 1868 401892044 156.50 166.00 155.50 165.00 9.00 5.77% 164.50 2 165.00 60 22.33
2013-03-06 9914 1701949 1331 275246353 165.00 165.00 158.50 160.50 4.50 -2.73% 160.50 75 161.00 3 21.72
2013-03-07 9914 1611935 991 262360905 160.50 165.50 159.50 163.50 3.00 1.87% 163.50 42 164.00 1 22.12
2013-03-08 9914 1519855 859 251808720 165.00 168.00 164.00 164.50 1.00 0.61% 164.50 145 165.00 14 22.26
2013-03-11 9914 2158862 1115 353575644 164.50 165.50 162.00 163.00 1.50 -0.91% 163.00 29 163.50 1 22.06
2013-03-12 9914 610873 480 98954858 162.00 163.50 161.00 163.50 0.50 0.31% 163.00 1 163.50 2 22.12
2013-03-13 9914 629682 419 102203984 164.50 165.50 160.00 162.00 1.50 -0.92% 162.00 50 162.50 10 21.92
2013-03-14 9914 1046215 691 168404718 163.50 163.50 160.00 162.50 0.50 0.31% 162.00 1 162.50 67 21.99
2013-03-15 9914 1286237 877 213650579 162.50 168.50 162.50 167.50 5.00 3.08% 167.00 6 167.50 4 22.67
2013-03-18 9914 840679 569 138102177 167.00 167.00 163.00 164.00 3.50 -2.09% 164.00 1 164.50 19 22.19
2013-03-19 9914 1623406 1228 274629708 164.50 172.00 164.00 169.00 5.00 3.05% 169.00 48 169.50 16 22.87
2013-03-20 9914 1588718 1260 267711166 169.00 171.00 167.00 168.00 1.00 -0.59% 168.00 94 169.00 26 22.73
2013-03-21 9914 1764717 1335 311166692 169.50 179.50 169.50 177.00 9.00 5.36% 177.00 12 177.50 20 23.95
2013-03-22 9914 2130800 1389 370313600 178.00 179.00 170.50 173.00 4.00 -2.26% 173.00 163 173.50 58 23.41
2013-03-25 9914 821000 647 140850500 173.50 175.00 169.00 170.50 2.50 -1.45% 170.00 48 170.50 1 23.07
2013-03-26 9914 1094039 868 185235013 173.00 173.50 167.00 167.50 3.00 -1.76% 167.50 7 168.00 112 22.67
2013-03-27 9914 2083704 1549 360211404 169.00 177.00 168.00 177.00 9.50 5.67% 176.50 4 177.00 1 23.95
2013-03-28 9914 1598497 1208 286170200 178.50 182.50 176.50 180.00 3.00 1.69% 179.00 1 180.00 54 24.36
2013-03-29 9914 1218252 835 212205100 178.00 179.00 172.00 175.50 4.50 -2.5% 175.00 30 175.50 1 23.75
2013-04-01 9914 730672 627 125509412 173.50 175.00 170.50 171.00 4.50 -2.56% 171.00 6 171.50 18 23.14
2013-04-02 9914 889677 699 154072279 172.50 175.50 171.50 173.00 2.00 1.17% 172.50 24 173.00 66 21.18
2013-04-03 9914 1450468 1131 256722836 173.00 179.00 173.00 177.00 4.00 2.31% 176.50 5 177.00 95 21.66
2013-04-08 9914 1185094 995 205758074 175.00 175.50 171.50 172.00 5.00 -2.82% 172.00 59 173.00 62 21.05
2013-04-09 9914 1066761 876 181907609 170.50 173.00 169.00 169.50 2.50 -1.45% 169.50 18 170.00 2 20.75
2013-04-10 9914 2663740 1793 471576200 171.00 181.00 170.50 180.50 11.00 6.49% 180.50 1 181.00 56 22.09
2013-04-11 9914 2239688 1476 408991175 182.50 186.50 180.00 180.50 0.00 0% 180.50 38 181.50 6 22.09
2013-04-12 9914 787157 653 143257823 180.50 184.00 180.00 181.00 0.50 0.28% 181.00 16 181.50 16 22.15
2013-04-15 9914 1665051 1374 307933333 181.00 189.00 181.00 183.50 2.50 1.38% 183.50 13 184.00 2 22.46
2013-04-16 9914 1157906 961 211123986 183.00 186.50 180.00 182.00 1.50 -0.82% 182.00 21 182.50 2 22.28
2013-04-17 9914 1378874 1162 256288862 183.00 188.50 182.00 188.50 6.50 3.57% 188.00 6 188.50 2 23.07
2013-04-18 9914 1368417 1040 253900062 187.00 187.50 184.50 186.50 2.00 -1.06% 186.50 3 187.00 23 22.83
2013-04-19 9914 1283596 1008 235245260 184.00 186.50 182.00 182.50 4.00 -2.14% 182.50 2 183.00 312 22.34
2013-04-22 9914 1479415 1135 268005445 184.50 184.50 179.00 183.00 0.50 0.27% 182.50 1 183.00 24 22.40
2013-04-23 9914 884780 692 158656502 183.00 183.00 178.00 179.50 3.50 -1.91% 179.00 6 179.50 3 21.97
2013-04-24 9914 1253317 1039 223124426 176.00 180.50 176.00 178.50 1.00 -0.56% 178.50 13 179.00 7 21.85
2013-04-25 9914 1788799 1276 327129918 180.00 185.00 179.50 183.00 4.50 2.52% 182.50 47 183.00 57 22.40
2013-04-26 9914 1700783 1307 311568223 183.00 186.50 180.50 182.00 1.00 -0.55% 182.00 46 183.00 27 22.28
2013-04-29 9914 526559 457 95431620 182.00 183.00 180.00 181.00 1.00 -0.55% 180.50 22 181.00 2 22.15
2013-04-30 9914 1177006 881 210815068 180.50 182.50 178.00 180.00 1.00 -0.55% 179.50 3 180.00 172 22.03
2013-05-02 9914 1721609 1354 318547165 181.00 186.50 180.00 186.00 6.00 3.33% 185.50 5 186.00 40 22.77
2013-05-03 9914 1711377 1229 322858056 188.00 190.50 187.00 189.50 3.50 1.88% 189.00 5 189.50 27 23.19
2013-05-06 9914 1413334 1053 269047792 189.50 194.00 185.50 188.50 1.00 -0.53% 188.50 1 189.00 55 23.07
2013-05-07 9914 1483407 1261 283506051 186.00 194.00 185.50 194.00 5.50 2.92% 193.50 1 194.00 55 23.75
2013-05-08 9914 1661297 1252 327627641 194.00 199.50 192.00 198.00 4.00 2.06% 198.00 27 198.50 14 24.24
2013-05-09 9914 959169 860 186385779 198.00 198.50 192.00 192.00 6.00 -3.03% 192.00 39 192.50 1 23.50
2013-05-10 9914 1085019 798 206866629 192.00 194.00 188.00 192.00 0.00 0% 192.00 2 192.50 6 23.50
2013-05-13 9914 363354 348 69529114 191.00 193.00 190.00 191.50 0.50 -0.26% 191.00 3 191.50 27 23.44
2013-05-14 9914 864710 725 163286621 191.50 191.50 187.00 187.50 4.00 -2.09% 187.50 17 188.00 14 22.95
2013-05-15 9914 930410 707 174932580 187.00 190.00 187.00 189.00 1.50 0.8% 188.50 5 189.00 9 21.50
2013-05-16 9914 662564 570 125031968 189.00 190.00 187.50 188.00 1.00 -0.53% 188.00 3 188.50 28 21.39
2013-05-17 9914 1250761 1056 230003874 188.00 189.50 180.50 182.50 5.50 -2.93% 182.00 23 182.50 24 20.76
2013-05-20 9914 750696 642 137856868 182.50 186.00 181.50 183.50 1.00 0.55% 183.00 51 183.50 7 20.88
2013-05-21 9914 387259 324 71748283 183.50 186.00 183.50 185.50 2.00 1.09% 185.00 116 185.50 18 21.10
2013-05-22 9914 1034471 879 195402280 186.00 190.50 186.00 189.50 4.00 2.16% 189.00 3 189.50 4 21.56
2013-05-23 9914 943716 680 176841599 189.50 190.50 184.50 185.50 4.00 -2.11% 185.50 8 186.00 16 21.10
2013-05-24 9914 1119751 805 205681182 184.50 186.50 182.00 183.00 2.50 -1.35% 183.00 2 184.00 45 20.82
2013-05-27 9914 669011 578 125194568 183.50 189.00 183.00 189.00 6.00 3.28% 188.50 11 189.00 7 21.50
2013-05-28 9914 406316 382 76765224 190.00 190.00 187.50 189.00 0.00 0% 189.00 54 189.50 12 21.50
2013-05-29 9914 824824 572 157657971 190.00 193.50 189.50 191.50 2.50 1.32% 190.50 1 191.50 59 21.79
2013-05-30 9914 872796 726 167394133 191.50 193.00 190.50 191.50 0.00 0% 191.00 20 191.50 16 21.79
2013-05-31 9914 1058869 803 204718479 193.00 195.00 192.00 192.00 0.50 0.26% 192.00 33 193.00 2 21.84
2013-06-03 9914 1405994 1021 268226872 191.00 195.00 188.00 188.00 4.00 -2.08% 188.00 10 188.50 2 21.39
2013-06-04 9914 977819 848 187553517 188.00 193.50 187.50 191.50 3.50 1.86% 191.50 12 192.00 16 21.79
2013-06-05 9914 413243 362 78917427 191.50 192.50 190.00 190.00 1.50 -0.78% 190.00 38 191.00 7 21.62
2013-06-06 9914 491847 400 93597503 190.50 192.00 189.00 190.00 0.00 0% 190.00 5 190.50 7 21.62
2013-06-07 9914 827720 687 155167997 190.00 190.50 184.50 188.50 1.50 -0.79% 188.00 1 188.50 16 21.44
2013-06-10 9914 595851 477 114213690 190.00 193.50 189.00 190.50 2.00 1.06% 190.50 23 191.00 18 21.67
2013-06-11 9914 775635 522 146177245 191.50 191.50 187.00 187.50 3.00 -1.57% 187.50 41 188.00 1 21.33
2013-06-13 9914 880019 710 165202053 188.50 190.00 186.00 187.50 0.00 0% 187.50 21 188.00 11 21.33
2013-06-14 9914 775178 606 144201752 189.00 189.00 184.50 185.00 2.50 -1.33% 185.00 2 185.50 11 21.05
2013-06-17 9914 780156 652 143680466 184.00 185.50 183.00 183.50 1.50 -0.81% 183.00 56 183.50 14 20.88
2013-06-18 9914 1694541 1371 302099216 183.50 183.50 176.00 176.00 7.50 -4.09% 176.00 63 176.50 43 20.02
2013-06-19 9914 1591552 1160 283365476 176.50 180.00 176.00 178.50 2.50 1.42% 178.50 57 179.50 12 20.31
2013-06-20 9914 2833077 1897 479962312 177.00 177.50 166.50 166.50 12.00 -6.72% 0.00 0 166.50 4 18.94
2013-06-21 9914 4412116 2759 709465988 160.50 168.50 155.50 168.50 2.00 1.2% 168.50 33 169.00 33 19.17
2013-06-24 9914 1532409 1205 250842940 168.00 168.00 161.50 161.50 7.00 -4.15% 161.00 55 161.50 13 18.37
2013-06-25 9914 2016307 1459 324654620 160.50 163.50 156.00 160.00 1.50 -0.93% 160.00 93 160.50 2 18.20
2013-06-26 9914 3457576 2318 575285344 163.00 171.00 162.00 169.00 9.00 5.63% 169.00 1 170.00 14 19.23
2013-06-27 9914 2397650 1739 417648650 170.00 178.00 169.00 171.00 2.00 1.18% 171.00 40 172.00 6 19.45
2013-06-28 9914 1543178 1219 270887684 169.00 178.00 169.00 178.00 7.00 4.09% 177.50 6 178.00 33 20.25
2013-07-01 9914 1845783 1381 336344072 178.00 186.50 177.50 184.00 6.00 3.37% 184.00 130 184.50 12 20.93
2013-07-02 9914 1163160 825 214610018 182.00 186.00 182.00 185.00 1.00 0.54% 185.00 34 185.50 33 21.05
2013-07-03 9914 800901 641 146551482 185.00 187.00 180.50 182.50 2.50 -1.35% 182.00 1 182.50 7 20.76
2013-07-04 9914 1571994 1212 294017884 184.50 191.00 183.00 186.50 4.00 2.19% 186.00 3 186.50 11 21.22
2013-07-05 9914 1919255 1540 368444715 190.00 194.00 188.00 194.00 7.50 4.02% 193.00 1 194.00 59 22.07
2013-07-08 9914 1950318 1396 386839010 195.00 202.00 194.50 196.00 2.00 1.03% 195.50 1 196.00 44 22.30
2013-07-09 9914 903615 781 177248425 195.50 199.00 194.50 196.00 0.00 0% 195.50 4 196.00 8 22.30
2013-07-10 9914 1360310 1122 269848570 196.00 201.00 195.50 198.00 2.00 1.02% 198.00 9 198.50 69 22.53
2013-07-11 9914 3256856 2303 677097904 199.50 211.50 199.00 210.50 12.50 6.31% 210.00 27 210.50 1 23.95
2013-07-12 9914 2500000 2000 525294500 210.00 219.50 203.00 204.50 6.00 -2.85% 204.50 2 205.00 7 23.27
2013-07-15 9914 1168474 1032 241170291 204.50 211.00 200.50 211.00 6.50 3.18% 210.00 2 211.00 42 24.00
2013-07-16 9914 1576864 1331 338367760 211.00 217.00 210.00 216.00 5.00 2.37% 215.50 6 216.00 8 24.57
2013-07-17 9914 1213048 1072 259498676 216.00 217.00 212.00 213.50 2.50 -1.16% 213.50 4 214.00 3 24.29
2013-07-18 9914 1567471 1320 329854468 216.00 217.50 205.50 209.50 4.00 -1.87% 209.00 3 209.50 7 23.83
2013-07-19 9914 1360646 1016 285313368 207.50 213.50 206.50 208.00 1.50 -0.72% 208.00 9 208.50 1 23.66
2013-07-22 9914 1274767 1000 272820371 210.00 217.00 210.00 213.00 5.00 2.4% 213.00 6 213.50 1 24.23
2013-07-23 9914 1466848 1103 316832864 214.00 220.00 211.00 219.00 6.00 2.82% 218.50 6 219.00 7 24.91
2013-07-24 9914 530253 455 114666519 218.50 218.50 214.00 216.00 3.00 -1.37% 215.50 2 216.00 23 24.57
2013-07-25 9914 851759 658 180745266 216.50 216.50 209.00 210.50 5.50 -2.55% 210.50 24 211.00 1 23.95
2013-07-26 9914 2080885 1372 413646460 208.00 212.00 196.00 196.00 14.50 -6.89% 0.00 0 196.00 501 22.30
2013-07-29 9914 2176222 1771 414670846 190.00 195.50 184.50 194.50 1.50 -0.77% 194.50 4 195.00 10 22.13
2013-07-30 9914 1452513 1041 297112704 199.50 208.00 195.50 208.00 13.50 6.94% 207.50 3 208.00 36 23.66
2013-07-31 9914 1810575 1240 364761000 209.50 210.00 196.00 200.00 8.00 -3.85% 199.50 2 200.00 77 22.75
2013-08-01 9914 698075 583 140500000 206.00 206.00 199.50 200.50 0.50 0.25% 200.50 1 201.00 2 22.81
2013-08-02 9914 1210281 958 248582733 201.00 208.00 201.00 207.00 6.50 3.24% 207.00 3 207.50 5 23.55
2013-08-05 9914 1532382 1172 323749748 208.00 214.50 203.50 214.50 7.50 3.62% 214.00 1 214.50 6 24.40
2013-08-06 9914 1529389 1000 314643045 208.00 208.00 202.50 205.50 0.00 -4.2% 205.50 34 206.00 21 23.38
2013-08-07 9914 1172740 837 242377804 205.50 209.50 205.00 206.50 1.00 0.49% 206.50 8 207.00 125 23.49
2013-08-08 9914 1099361 882 225607644 208.00 209.00 203.50 204.00 2.50 -1.21% 203.50 18 204.50 55 23.21
2013-08-09 9914 903960 782 181933018 205.00 205.00 199.00 200.00 4.00 -1.96% 200.00 58 200.50 1 22.75
2013-08-12 9914 868956 750 180056085 205.00 213.00 203.50 204.00 4.00 2% 204.00 7 204.50 6 23.21
2013-08-13 9914 1486740 1148 313977140 207.00 214.00 207.00 211.00 7.00 3.43% 211.00 53 211.50 16 24.00
2013-08-14 9914 1107792 976 230508253 211.00 214.50 203.50 206.50 4.50 -2.13% 205.50 4 206.50 4 23.49
2013-08-15 9914 1443939 1197 289824800 203.50 204.00 199.00 200.00 6.50 -3.15% 200.00 39 200.50 6 19.72
2013-08-16 9914 1030867 793 206984267 197.00 204.00 197.00 201.50 1.50 0.75% 201.50 1 202.00 22 19.87
2013-08-19 9914 623244 567 124038812 204.00 204.00 197.00 197.00 4.50 -2.23% 197.00 60 198.50 5 19.43
2013-08-20 9914 1131605 932 221932895 196.00 202.00 192.00 193.00 4.00 -2.03% 192.50 5 193.00 17 19.03
2013-08-22 9914 1269952 1010 242823140 191.00 195.00 187.00 195.00 2.00 1.04% 194.50 1 195.00 10 19.23
2013-08-23 9914 722836 616 142836936 197.00 200.00 195.50 195.50 0.50 0.26% 195.50 21 196.00 7 19.28
2013-08-26 9914 331634 293 64957676 196.00 198.50 194.00 194.50 1.00 -0.51% 194.50 9 195.00 1 19.18
2013-08-27 9914 1460820 1143 276680745 191.50 194.50 184.00 186.50 8.00 -4.11% 186.50 56 187.50 1 18.39
2013-08-28 9914 1777557 1271 322679431 183.00 185.50 179.50 181.50 5.00 -2.68% 181.50 14 182.00 3 17.90
2013-08-29 9914 1796270 1358 340312702 185.00 192.00 185.00 191.50 10.00 5.51% 191.00 1 191.50 10 18.89
2013-08-30 9914 1548718 1128 296655867 193.00 196.00 187.50 196.00 4.50 2.35% 194.00 30 196.00 35 19.33
2013-09-02 9914 607625 499 118371250 195.00 196.00 193.00 195.00 1.00 -0.51% 194.50 17 195.00 4 19.23
2013-09-03 9914 844773 716 163674962 197.50 198.50 191.50 195.00 0.00 0% 194.00 3 195.00 22 19.23
2013-09-04 9914 698637 555 135858489 193.00 197.00 192.50 197.00 2.00 1.03% 195.00 1 197.00 15 19.43
2013-09-05 9914 2499411 1908 514360004 197.00 210.50 197.00 210.50 13.50 6.85% 210.50 225 0.00 0 20.76
2013-09-06 9914 1242863 1018 261748956 210.00 214.00 207.00 213.50 3.00 1.43% 212.50 1 213.50 8 21.06
2013-09-09 9914 605769 554 127377952 211.50 212.50 208.50 208.50 5.00 -2.34% 208.50 5 209.00 11 20.56
2013-09-10 9914 734007 636 153882956 210.00 211.50 208.00 209.00 0.50 0.24% 209.00 1 209.50 15 20.61
2013-09-11 9914 1581480 1232 316536500 207.50 208.00 196.50 200.00 9.00 -4.31% 199.50 7 200.00 219 19.72
2013-09-12 9914 1292305 1169 262385500 203.00 205.00 200.00 200.00 0.00 0% 200.00 46 201.00 3 19.72
2013-09-13 9914 500559 448 101070359 202.50 203.00 200.50 201.00 1.00 0.5% 201.00 30 201.50 1 19.82
2013-09-14 9914 271165 218 54383000 203.00 203.50 199.00 201.50 0.50 0.25% 201.00 3 201.50 6 19.87
2013-09-16 9914 575499 541 116815797 201.50 204.00 200.50 204.00 2.50 1.24% 203.50 2 204.00 2 20.12
2013-09-17 9914 469721 387 94235700 204.00 204.00 199.50 200.00 4.00 -1.96% 200.00 7 200.50 7 19.72
2013-09-18 9914 2636520 1922 506845420 198.00 201.00 188.50 195.00 5.00 -2.5% 194.50 39 195.00 181 19.23
2013-09-23 9914 2138103 1643 409359821 195.00 195.00 190.00 192.00 3.00 -1.54% 192.00 10 193.00 4 18.93
2013-09-24 9914 1683311 1285 331593267 194.00 198.50 193.00 198.00 6.00 3.13% 197.50 3 198.00 6 19.53
2013-09-25 9914 1423259 1069 282271890 199.00 201.00 196.00 197.00 1.00 -0.51% 197.00 15 198.00 5 19.43
2013-09-26 9914 1042182 824 202866990 199.00 199.00 192.50 195.00 2.00 -1.02% 195.00 3 195.50 15 19.23
2013-09-27 9914 1088499 778 210783807 197.00 197.00 191.50 192.00 3.00 -1.54% 192.00 81 193.00 1 18.93
2013-09-30 9914 799250 544 153652000 193.50 193.50 191.00 192.00 0.00 0% 192.00 19 192.50 42 18.93
2013-10-01 9914 1695316 1298 338186200 193.50 202.00 192.00 201.00 9.00 4.69% 200.50 2 201.00 35 19.82
2013-10-02 9914 2356385 1815 481170495 203.00 209.50 198.50 208.00 7.00 3.48% 208.00 17 208.50 11 20.51
2013-10-03 9914 1226326 970 256288982 208.00 211.00 206.50 208.50 0.50 0.24% 208.50 2 209.00 9 20.56
2013-10-04 9914 2290493 1542 503606439 210.50 223.00 210.00 223.00 14.50 6.95% 223.00 1468 0.00 0 21.99
2013-10-07 9914 3087560 1968 714369160 225.00 238.50 225.00 237.50 14.50 6.5% 237.00 1 237.50 28 23.42
2013-10-08 9914 1454656 1129 336575724 237.00 237.50 228.50 230.00 7.50 -3.16% 229.50 2 230.00 74 22.68
2013-10-09 9914 907083 782 208360879 230.00 232.50 227.00 229.00 1.00 -0.43% 229.00 1 229.50 1 22.58
2013-10-11 9914 1138184 914 263039636 229.00 234.50 229.00 230.50 1.50 0.66% 230.50 67 231.00 1 22.73
2013-10-14 9914 654504 561 149165162 231.00 231.00 225.50 231.00 0.50 0.22% 230.00 9 231.00 36 22.78
2013-10-15 9914 1494920 1210 340095340 232.00 232.50 225.00 228.00 3.00 -1.3% 228.00 1 229.00 17 22.49
2013-10-16 9914 912928 745 205668977 228.00 229.50 223.00 224.00 4.00 -1.75% 223.50 30 224.50 5 22.09
2013-10-17 9914 724469 611 163026587 222.50 228.50 222.00 224.50 0.50 0.22% 224.50 11 225.00 98 22.14
2013-10-18 9914 585158 550 132503469 226.50 228.50 225.00 226.00 1.50 0.67% 225.50 8 226.00 84 22.29
2013-10-21 9914 528551 441 119032873 228.00 228.00 224.00 224.50 1.50 -0.66% 224.50 4 225.00 155 22.14
2013-10-22 9914 1524686 1240 352264408 226.00 236.50 224.50 229.50 5.00 2.23% 229.50 6 230.00 3 22.63
2013-10-23 9914 1014223 895 226957283 229.00 229.00 220.00 220.50 9.00 -3.92% 220.50 28 222.00 11 21.75
2013-10-24 9914 968313 913 211443384 219.50 223.50 216.00 217.50 3.00 -1.36% 217.50 8 219.50 2 21.45
2013-10-25 9914 1256926 740 266458016 221.50 221.50 212.50 215.50 2.00 -0.92% 215.50 47 217.00 8 21.25
2013-10-28 9914 540974 531 116586943 215.50 219.00 213.50 213.50 2.00 -0.93% 213.50 59 215.00 2 21.06
2013-10-29 9914 426683 376 91799866 215.00 217.00 213.50 216.50 3.00 1.41% 215.50 3 216.50 40 21.35
2013-10-30 9914 972909 799 209133477 219.00 220.00 212.00 213.50 3.00 -1.39% 213.50 27 214.00 5 21.06
2013-10-31 9914 1457704 1125 321040431 215.00 223.50 212.00 223.00 9.50 4.45% 222.50 1 223.00 13 21.99
2013-11-01 9914 1468062 1212 332827450 222.50 229.00 222.00 225.50 2.50 1.12% 225.50 6 226.00 3 22.24
2013-11-04 9914 1407698 1257 325517436 224.50 235.00 224.00 233.50 8.00 3.55% 233.00 26 233.50 16 23.03
2013-11-05 9914 1301826 1092 297106676 233.00 233.00 225.50 226.00 7.50 -3.21% 226.00 38 227.00 1 22.29
2013-11-06 9914 1403013 1055 312089425 229.00 231.00 219.00 225.00 1.00 -0.44% 224.00 1 225.00 27 22.19
2013-11-07 9914 618302 577 138310742 227.00 227.50 221.00 221.00 4.00 -1.78% 221.00 42 222.50 2 21.79
2013-11-08 9914 970537 841 214857367 223.50 226.50 219.00 219.50 1.50 -0.68% 219.50 16 220.00 178 21.65
2013-11-11 9914 1272217 1096 274807089 222.50 223.50 213.00 217.00 2.50 -1.14% 217.00 5 217.50 6 21.40
2013-11-12 9914 740746 648 159858760 219.00 221.00 212.50 214.00 3.00 -1.38% 214.00 47 215.00 1 21.10
2013-11-13 9914 625646 574 133369649 212.50 216.00 210.50 214.50 0.50 0.23% 214.50 9 215.00 7 21.15
2013-11-14 9914 875791 827 187736960 214.50 218.00 212.50 212.50 2.00 -0.93% 212.50 12 213.00 2 19.97
2013-11-15 9914 784800 703 166856798 214.00 215.50 209.50 209.50 3.00 -1.41% 209.50 6 210.00 9 19.69
2013-11-18 9914 671500 617 141700750 210.00 214.50 209.50 211.50 2.00 0.95% 211.00 5 211.50 1 19.88
2013-11-19 9914 1463579 1262 319727586 214.00 221.50 213.00 220.50 9.00 4.26% 220.50 16 221.00 74 20.72
2013-11-20 9914 1043421 873 227618357 220.00 223.00 216.00 217.00 3.50 -1.59% 217.00 9 217.50 10 20.39
2013-11-21 9914 879191 786 186454586 216.00 217.00 210.50 210.50 6.50 -3% 210.50 2 211.00 1 19.78
2013-11-22 9914 1429051 1252 295332761 212.00 213.00 204.00 204.00 6.50 -3.09% 204.00 14 204.50 1 19.17
2013-11-25 9914 1197526 1142 250226434 207.00 213.50 205.00 210.00 6.00 2.94% 210.00 3 211.00 12 19.74
2013-11-26 9914 3076854 1870 670651152 213.00 221.00 210.00 218.50 8.50 4.05% 218.50 167 219.00 14 20.54
2013-11-27 9914 1401301 1188 311334668 220.50 223.50 220.50 223.00 4.50 2.06% 222.50 1 223.00 44 20.96
2013-11-28 9914 682242 540 151016856 224.00 224.50 220.00 221.00 2.00 -0.9% 221.00 36 221.50 4 20.77
2013-11-29 9914 822151 612 181788569 222.50 223.00 220.00 220.00 1.00 -0.45% 220.00 55 220.50 5 20.68
2013-12-02 9914 1363236 1156 307497836 221.00 228.00 219.50 227.00 7.00 3.18% 226.50 26 227.00 49 21.33
2013-12-03 9914 959651 777 216230035 227.50 227.50 223.50 225.00 2.00 -0.88% 225.00 32 225.50 5 21.15
2013-12-04 9914 2048170 1849 473374600 226.00 232.50 225.00 231.00 6.00 2.67% 231.00 48 231.50 11 21.71
2013-12-05 9914 1400765 1167 323482755 231.00 232.00 228.50 228.50 2.50 -1.08% 228.50 12 229.00 1 21.48
2013-12-06 9914 1461140 1319 336024780 228.00 232.00 226.00 228.00 0.50 -0.22% 228.00 34 228.50 7 21.43
2013-12-09 9914 1264749 1159 294687519 231.00 236.50 229.00 232.00 4.00 1.75% 232.00 36 232.50 14 21.80
2013-12-10 9914 1837512 1153 416775712 231.00 233.50 225.00 226.00 6.00 -2.59% 226.00 9 226.50 1 21.24
2013-12-11 9914 1736167 1262 387890994 224.00 227.00 222.00 223.00 3.00 -1.33% 223.00 9 224.00 4 20.96
2013-12-12 9914 904056 773 205457156 226.00 230.50 223.00 226.00 3.00 1.35% 226.00 32 226.50 1 21.24
2013-12-13 9914 1306407 953 286816016 223.00 225.50 218.00 218.00 8.00 -3.54% 218.00 74 218.50 1 20.49
2013-12-16 9914 1233643 1062 262052816 216.00 216.50 210.00 211.50 6.50 -2.98% 211.50 62 212.00 5 19.88
2013-12-17 9914 1239636 1168 271275056 212.00 222.50 212.00 222.50 11.00 5.2% 221.50 1 222.50 16 20.91
2013-12-18 9914 882138 764 193660152 221.50 224.00 217.50 217.50 5.00 -2.25% 217.50 8 218.00 2 20.44
2013-12-19 9914 665566 559 145254167 220.50 221.50 216.00 218.00 0.50 0.23% 218.00 13 218.50 2 20.49
2013-12-20 9914 855281 796 183917269 216.00 218.50 214.00 214.00 4.00 -1.83% 213.50 46 214.00 7 20.11
2013-12-23 9914 1071872 898 228996294 214.50 218.00 212.00 212.00 2.00 -0.93% 212.00 14 213.00 1 19.92
2013-12-24 9914 473182 412 101605312 214.00 216.00 213.00 215.00 3.00 1.42% 214.50 12 215.00 79 20.21
2013-12-25 9914 354491 327 76402574 215.50 217.50 214.00 215.00 0.00 0% 214.50 28 216.00 16 20.21
2013-12-26 9914 248263 248 53170912 214.00 216.00 213.50 214.50 0.50 -0.23% 214.50 1 215.00 25 20.16
2013-12-27 9914 605272 570 129870840 215.00 216.50 213.00 214.50 0.00 0% 214.50 1 215.00 205 20.16
2013-12-30 9914 603620 564 131139540 216.00 220.00 214.50 218.00 3.50 1.63% 217.00 56 218.00 11 20.49
2013-12-31 9914 247150 242 53702321 219.50 219.50 216.00 216.50 1.50 -0.69% 216.50 11 217.00 3 20.35
2013-12-31 9914 247150 242 53702321 219.50 219.50 216.00 216.50 1.50 0% 216.50 11 217.00 3 20.35