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　217.50
0
0%		215.00
-2.5
-1.15%		 　211.50
-3.5
-1.63%		212.00
0.5
0.24%		212.00
0
0%		214.00
2
0.94%		216.00
2
0.93%		 　212.00
-4
-1.85%		209.00
-3
-1.42%		205.00
-4
-1.91%		200.00
-5
-2.44%		200.00
0
0%		 　200.50
0.5
0.25%		196.00
-4.5
-2.24%		196.00
0
0%		190.00
-6
-3.06%		195.50
5.5
2.89%		 　187.00
-8.5
-4.35%		 200.92
2 月　　　　181.00
-6
-3.21%		184.00
3
1.66%		185.50
1.5
0.82%		 　190.00
4.5
2.43%		189.00
-1
-0.53%		190.50
1.5
0.79%		190.00
-0.5
-0.26%		188.50
-1.5
-0.79%		 　189.00
0.5
0.27%		189.50
0.5
0.26%		189.50
0
0%		188.00
-1.5
-0.79%		188.00
0
0%		 　193.50
5.5
2.93%		193.50
0
0%		200.50
7
3.62%		203.50
3
1.5%		 192.83
3 月　　205.50
2
0.98%		198.00
-7.5
-3.65%		202.50
4.5
2.27%		200.00
-2.5
-1.23%		199.50
-0.5
-0.25%		 　202.00
2.5
1.25%		200.50
-1.5
-0.74%		201.00
0.5
0.25%		202.00
1
0.5%		204.50
2.5
1.24%		 　211.00
6.5
3.18%		204.00
-7
-3.32%		206.00
2
0.98%		202.50
-3.5
-1.7%		201.00
-1.5
-0.74%		 　207.00
6
2.99%		204.50
-2.5
-1.21%		206.00
1.5
0.73%		202.50
-3.5
-1.7%		201.50
-1
-0.49%		 202.00
0.5
0.25%		203.37
4 月201.50
-0.5
-0.25%		199.50
-2
-0.99%		198.50
-1
-0.5%		 　　199.00
0.5
0.25%		196.00
-3
-1.51%		196.00
0
0%		196.00
0
0%		194.50
-1.5
-0.77%		 　192.50
-2
-1.03%		196.50
4
2.08%		201.00
4.5
2.29%		205.50
4.5
2.24%		204.50
-1
-0.49%		 　205.00
0.5
0.24%		205.00
0
0%		206.00
1
0.49%		211.00
5
2.43%		201.00
-10
-4.74%		 　205.50
4.5
2.24%		203.00
-2.5
-1.22%		202.00
-1
-0.49%		 200.98
5 月　204.00
2
0.99%		 　203.00
-1
-0.49%		199.00
-4
-1.97%		198.00
-1
-0.5%		196.50
-1.5
-0.76%		199.00
2.5
1.27%		 　196.50
-2.5
-1.26%		196.00
-0.5
-0.25%		200.50
4.5
2.3%		200.50
0
0%		203.00
2.5
1.25%		 　206.50
3.5
1.72%		204.50
-2
-0.97%		204.00
-0.5
-0.24%		204.00
0
0%		203.50
-0.5
-0.25%		 　205.00
1.5
0.74%		209.50
4.5
2.2%		208.00
-1.5
-0.72%		208.50
0.5
0.24%		208.00
-0.5
-0.24%		 203.06
6 月　　211.00
3
1.44%		208.00
-3
-1.42%		206.00
-2
-0.96%		204.00
-2
-0.97%		 　200.00
-4
-1.96%		202.50
2.5
1.25%		204.50
2
0.99%		201.00
-3.5
-1.71%		202.00
1
0.5%		 　201.50
-0.5
-0.25%		201.00
-0.5
-0.25%		202.00
1
0.5%		201.50
-0.5
-0.25%		198.00
-3.5
-1.74%		 　198.00
0
0%		195.50
-2.5
-1.26%		197.50
2
1.02%		197.00
-0.5
-0.25%		196.50
-0.5
-0.25%		 　198.00
1.5
0.76%		 200.94
7 月200.50
2.5
1.26%		199.00
-1.5
-0.75%		197.00
-2
-1.01%		202.00
5
2.54%		 　202.50
0.5
0.25%		216.50
14
6.91%		210.00
-6.5
-3%		215.00
5
2.38%		218.00
3
1.4%		 　213.00
-5
-2.29%		214.00
1
0.47%		213.50
-0.5
-0.23%		221.00
7.5
3.51%		219.50
-1.5
-0.68%		 　220.00
0.5
0.23%		218.50
-1.5
-0.68%		 230.00
11.5
5.26%		233.00
3
1.3%		 　235.00
2
0.86%		229.50
-5.5
-2.34%		235.00
5.5
2.4%		236.50
1.5
0.64%		217.76
8 月239.00
2.5
1.06%		 　233.00
-6
-2.51%		234.50
1.5
0.64%		231.00
-3.5
-1.49%		236.00
5
2.16%		233.00
-3
-1.27%		 　227.50
-5.5
-2.36%		219.50
-8
-3.52%		226.50
7
3.19%		225.00
-1.5
-0.66%		222.00
-3
-1.33%		 　224.00
2
0.9%		214.00
-10
-4.46%		213.50
-0.5
-0.23%		214.00
0.5
0.23%		217.50
3.5
1.64%		 　215.50
-2
-0.92%		216.00
0.5
0.23%		218.00
2
0.93%		220.00
2
0.92%		220.00
0
0%		 223.57
9 月218.50
-1.5
-0.68%		212.50
-6
-2.75%		219.00
6.5
3.06%		217.50
-1.5
-0.68%		218.50
1
0.46%		 　　220.00
1.5
0.69%		215.50
-4.5
-2.05%		211.00
-4.5
-2.09%		207.50
-3.5
-1.66%		 　210.50
3
1.45%		208.50
-2
-0.95%		210.50
2
0.96%		213.00
2.5
1.19%		210.00
-3
-1.41%		 　208.00
-2
-0.95%		208.00
0
0%		208.50
0.5
0.24%		209.50
1
0.48%		206.00
-3.5
-1.67%		 　210.00
4
1.94%		212.00
2
0.95%		 212.04
10 月210.00
-2
-0.94%		209.00
-1
-0.48%		211.50
2.5
1.2%		 　212.50
1
0.47%		211.50
-1
-0.47%		210.00
-1.5
-0.71%		207.00
-3
-1.43%		 　　199.00
-8
-3.86%		200.00
1
0.5%		193.00
-7
-3.5%		194.00
1
0.52%		190.00
-4
-2.06%		 　194.00
4
2.11%		193.00
-1
-0.52%		204.00
11
5.7%		205.00
1
0.49%		205.00
0
0%		 　204.00
-1
-0.49%		209.00
5
2.45%		209.50
0.5
0.24%		209.50
0
0%		210.00
0.5
0.24%		203.85
11 月 　210.00
0
0%		213.50
3.5
1.67%		213.00
-0.5
-0.23%		209.00
-4
-1.88%		213.00
4
1.91%		 　215.00
2
0.94%		211.00
-4
-1.86%		211.50
0.5
0.24%		207.50
-4
-1.89%		200.00
-7.5
-3.61%		 　197.50
-2.5
-1.25%		199.00
1.5
0.76%		199.50
0.5
0.25%		205.50
6
3.01%		204.50
-1
-0.49%		 　214.00
9.5
4.65%		213.00
-1
-0.47%		212.00
-1
-0.47%		212.50
0.5
0.24%		212.00
-0.5
-0.24%		 208.87
12 月210.00
-2
-0.94%		207.00
-3
-1.43%		214.00
7
3.38%		219.50
5.5
2.57%		221.50
2
0.91%		 　231.50
10
4.51%		225.50
-6
-2.59%		215.50
-10
-4.43%		216.50
1
0.46%		214.00
-2.5
-1.15%		 　211.50
-2.5
-1.17%		208.50
-3
-1.42%		204.00
-4.5
-2.16%		209.00
5
2.45%		210.50
1.5
0.72%		 　208.00
-2.5
-1.19%		208.50
0.5
0.24%		210.00
1.5
0.72%		209.00
-1
-0.48%		211.00
2
0.96%		210.00
-1
-0.47%		 210.50
0.5
0.24%		211.00
0.5
0.24%		214.50
3.5
1.66%		213.3

說明:最高漲幅:6.91%最低跌幅:-4.74% 最高價:239.00最低價:181.00平均價:207.04,灰色底表示週末,漲150天(441.5)元,跌144天(-436)元,平盤20天
7%=1,6%=1,5%=6,4%=2,3%=13,2%=28,1%=60,0%=59,-0%=1,-1%=10,-2%=12,-3%=29,-4%=31,-5%=61,

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 9914 399609 351 86740454 217.00 218.50 216.00 217.50 1.00 0% 217.00 1 217.50 6 20.44
2014-01-03 9914 519528 432 111600492 217.00 217.00 212.50 215.00 2.50 -1.15% 214.50 7 215.00 11 20.21
2014-01-06 9914 589851 537 125325412 214.50 217.00 210.50 211.50 3.50 -1.63% 211.50 2 212.00 5 19.88
2014-01-07 9914 523209 442 111280410 212.00 214.50 211.50 212.00 0.50 0.24% 212.00 6 212.50 2 19.92
2014-01-08 9914 938494 779 198619985 213.00 214.50 210.00 212.00 0.00 0% 211.50 1 212.00 9 19.92
2014-01-09 9914 1133390 1009 242722570 211.00 216.50 210.50 214.00 2.00 0.94% 214.00 58 214.50 42 20.11
2014-01-10 9914 890629 754 190231419 214.00 216.00 211.50 216.00 2.00 0.93% 214.00 21 216.00 67 20.30
2014-01-13 9914 685709 612 146583308 217.00 218.00 212.00 212.00 4.00 -1.85% 212.00 25 213.50 7 19.92
2014-01-14 9914 963205 823 203162845 212.00 214.00 209.00 209.00 3.00 -1.42% 209.00 19 210.00 9 19.64
2014-01-15 9914 858095 697 177393570 209.00 211.50 205.00 205.00 4.00 -1.91% 205.00 68 206.00 12 19.27
2014-01-16 9914 1647618 1371 331150600 206.00 207.00 199.50 200.00 5.00 -2.44% 200.00 1 200.50 3 18.80
2014-01-17 9914 966277 870 191670900 200.00 201.50 195.50 200.00 0.00 0% 200.00 2 200.50 15 18.80
2014-01-20 9914 933995 627 188385497 200.50 204.00 200.50 200.50 0.50 0.25% 200.50 26 201.00 4 18.84
2014-01-21 9914 1096984 769 216626848 200.50 202.00 196.00 196.00 4.50 -2.24% 196.00 149 196.50 1 18.42
2014-01-22 9914 1756121 1208 346140716 197.50 200.00 195.00 196.00 0.00 0% 196.00 12 197.00 52 18.42
2014-01-23 9914 2690519 2156 520221648 198.00 200.00 189.50 190.00 6.00 -3.06% 190.00 5 190.50 3 17.86
2014-01-24 9914 4528897 2413 874087312 191.00 197.50 189.00 195.50 5.50 2.89% 195.50 6 196.00 20 18.37
2014-01-27 9914 2754739 2305 519837193 195.00 195.00 185.00 187.00 8.50 -4.35% 187.00 60 187.50 1 17.58
2014-02-05 9914 3159206 2662 574310992 183.00 185.00 179.00 181.00 6.00 -3.21% 181.00 9 181.50 5 17.01
2014-02-06 9914 2564870 1906 475782080 184.00 188.00 183.50 184.00 3.00 1.66% 184.00 6 185.00 13 17.29
2014-02-07 9914 1481503 1178 274060555 185.00 187.50 182.50 185.50 1.50 0.82% 185.50 141 186.00 30 17.43
2014-02-10 9914 1612676 1501 307737264 187.50 194.00 186.50 190.00 4.50 2.43% 190.00 19 190.50 8 17.86
2014-02-11 9914 1197045 1000 225529960 190.00 191.00 186.50 189.00 1.00 -0.53% 189.00 42 190.00 8 17.76
2014-02-12 9914 1030158 876 194618020 189.00 191.00 187.00 190.50 1.50 0.79% 190.00 24 190.50 7 17.90
2014-02-13 9914 890821 721 168275898 191.00 191.00 187.50 190.00 0.50 -0.26% 189.00 7 190.00 10 17.86
2014-02-14 9914 749347 660 142565406 192.50 192.50 188.50 188.50 1.50 -0.79% 188.50 18 189.00 4 17.72
2014-02-17 9914 621054 515 117513706 190.50 190.50 188.00 189.00 0.50 0.27% 189.00 36 189.50 1 17.76
2014-02-18 9914 424630 354 80109879 189.00 190.50 187.50 189.50 0.50 0.26% 189.50 12 190.00 46 17.81
2014-02-19 9914 730828 586 138453075 190.00 190.50 188.50 189.50 0.00 0% 189.00 2 189.50 83 17.81
2014-02-20 9914 1437800 960 270635600 188.00 189.50 186.50 188.00 1.50 -0.79% 188.00 87 188.50 54 17.67
2014-02-21 9914 1152234 793 217313670 188.00 190.50 187.50 188.00 0.00 0% 188.00 2 188.50 13 17.67
2014-02-24 9914 2160926 1667 418256218 189.00 198.00 188.50 193.50 5.50 2.93% 193.50 7 194.00 12 18.19
2014-02-25 9914 1092614 903 211523502 194.50 195.50 192.00 193.50 0.00 0% 193.50 4 194.00 9 18.19
2014-02-26 9914 2438780 1929 489187500 195.00 205.00 195.00 200.50 7.00 3.62% 200.50 1 201.00 8 18.84
2014-02-27 9914 1485912 1262 303614136 202.50 207.00 202.00 203.50 3.00 1.5% 203.50 8 204.00 34 19.13
2014-03-03 9914 1154782 991 235601409 203.00 206.00 200.50 205.50 2.00 0.98% 205.50 2 206.00 41 19.31
2014-03-04 9914 1655002 1430 331267398 205.50 206.50 197.50 198.00 7.50 -3.65% 198.00 33 198.50 7 18.61
2014-03-05 9914 1122597 854 228035997 202.00 205.00 201.50 202.50 4.50 2.27% 202.00 21 202.50 3 19.03
2014-03-06 9914 1312340 924 262857200 204.00 204.50 198.00 200.00 2.50 -1.23% 200.00 143 200.50 4 18.80
2014-03-07 9914 992370 784 199790760 200.00 203.50 199.00 199.50 0.50 -0.25% 199.00 128 199.50 8 18.75
2014-03-10 9914 1205182 955 238513662 198.50 202.00 193.50 202.00 2.50 1.25% 201.00 38 202.00 16 18.98
2014-03-11 9914 910881 800 183142319 203.00 204.00 200.00 200.50 1.50 -0.74% 200.50 7 201.00 11 18.84
2014-03-12 9914 732686 593 147688039 200.50 203.00 199.50 201.00 0.50 0.25% 201.00 108 201.50 7 18.89
2014-03-13 9914 1350708 1112 273127308 201.50 203.00 201.00 202.00 1.00 0.5% 202.00 49 202.50 8 18.98
2014-03-14 9914 1044743 850 213108191 202.00 205.00 201.00 204.50 2.50 1.24% 204.50 10 205.00 176 19.22
2014-03-17 9914 1813844 1446 380829148 206.50 212.00 205.50 211.00 6.50 3.18% 210.50 7 211.00 31 19.83
2014-03-18 9914 1708827 1493 354150362 212.00 213.00 204.00 204.00 7.00 -3.32% 204.00 27 204.50 23 19.17
2014-03-19 9914 918357 758 189291185 206.50 207.50 204.50 206.00 2.00 0.98% 206.00 14 206.50 19 19.36
2014-03-20 9914 1032226 818 208262264 204.50 206.00 200.50 202.50 3.50 -1.7% 202.00 35 202.50 24 19.03
2014-03-21 9914 598750 419 120275000 201.00 204.00 199.00 201.00 1.50 -0.74% 200.00 21 201.00 16 18.89
2014-03-24 9914 1223637 981 250474397 199.00 207.00 199.00 207.00 6.00 2.99% 206.00 1 207.00 30 19.45
2014-03-25 9914 409515 400 84258545 207.00 208.00 204.00 204.50 2.50 -1.21% 204.50 23 205.50 3 19.22
2014-03-26 9914 399258 354 81929648 206.00 206.50 203.50 206.00 1.50 0.73% 205.50 2 206.00 21 19.36
2014-03-27 9914 1170656 939 237123168 206.50 206.50 200.50 202.50 3.50 -1.7% 202.50 7 203.00 4 19.03
2014-03-28 9914 977091 779 198031834 201.00 205.50 201.00 201.50 1.00 -0.49% 201.50 12 202.50 7 18.94
2014-03-31 9914 1057565 856 213159770 202.00 204.00 200.00 202.00 0.50 0.25% 201.50 3 202.00 82 18.98
2014-04-01 9914 565239 508 114657800 202.00 204.00 201.50 201.50 0.50 -0.25% 201.50 5 202.00 30 19.74
2014-04-02 9914 1152157 949 231125900 200.50 202.50 199.00 199.50 2.00 -0.99% 199.50 46 200.00 48 19.54
2014-04-03 9914 1051347 812 209512377 199.00 201.50 197.00 198.50 1.00 -0.5% 198.50 8 199.00 52 19.44
2014-04-07 9914 785437 687 155741526 198.00 200.00 197.00 199.00 0.50 0.25% 198.00 15 199.00 1 19.49
2014-04-08 9914 1122264 824 220416008 197.00 198.50 195.00 196.00 3.00 -1.51% 196.00 17 196.50 7 19.20
2014-04-09 9914 1289480 1055 253050080 195.50 198.50 195.00 196.00 0.00 0% 196.00 41 196.50 1 19.20
2014-04-10 9914 574247 475 112953412 197.50 198.50 195.50 196.00 0.00 0% 196.00 42 196.50 10 19.20
2014-04-11 9914 782099 635 152154805 195.00 196.00 193.50 194.50 1.50 -0.77% 194.50 4 195.00 107 19.05
2014-04-14 9914 1099502 858 212407631 192.00 195.50 192.00 192.50 2.00 -1.03% 192.50 11 193.00 1 18.85
2014-04-15 9914 780605 636 153465080 194.50 198.00 194.00 196.50 4.00 2.08% 196.50 31 197.00 2 19.25
2014-04-16 9914 1257531 969 251119231 196.00 201.50 196.00 201.00 4.50 2.29% 201.00 17 201.50 34 19.69
2014-04-17 9914 2442395 1766 502390475 204.00 210.00 202.50 205.50 4.50 2.24% 205.50 12 206.00 25 20.13
2014-04-18 9914 820795 604 169049485 209.00 209.00 203.50 204.50 1.00 -0.49% 204.00 29 204.50 1 20.03
2014-04-21 9914 472387 432 97030948 206.00 207.00 203.00 205.00 0.50 0.24% 204.50 33 205.00 6 20.08
2014-04-22 9914 453420 348 93148680 205.00 207.00 204.50 205.00 0.00 0% 204.50 6 205.00 7 20.08
2014-04-23 9914 698790 634 144258450 207.00 207.50 205.50 206.00 1.00 0.49% 206.00 6 206.50 15 20.18
2014-04-24 9914 2918201 2085 620500803 206.00 216.00 206.00 211.00 5.00 2.43% 211.00 49 211.50 12 20.67
2014-04-25 9914 2524265 2017 508722265 210.00 210.00 198.00 201.00 10.00 -4.74% 201.00 17 201.50 5 19.69
2014-04-28 9914 1236190 1055 252714350 199.00 207.00 198.00 205.50 4.50 2.24% 204.50 1 205.50 9 20.13
2014-04-29 9914 479070 443 97693710 207.00 207.00 202.50 203.00 2.50 -1.22% 203.00 2 204.00 16 19.88
2014-04-30 9914 1061598 885 217820198 203.00 208.50 202.00 202.00 1.00 -0.49% 202.00 51 203.00 1 19.78
2014-05-02 9914 567425 466 116048775 203.00 205.50 202.50 204.00 2.00 0.99% 204.00 1 204.50 33 19.98
2014-05-05 9914 416610 361 85305830 206.50 208.00 203.00 203.00 1.00 -0.49% 203.00 3 204.50 8 19.88
2014-05-06 9914 1016918 855 203261182 203.00 203.00 199.00 199.00 4.00 -1.97% 199.00 81 199.50 14 19.49
2014-05-07 9914 2007500 1639 392929248 199.00 199.50 190.50 198.00 1.00 -0.5% 198.00 2 198.50 3 19.39
2014-05-08 9914 712833 562 141094682 198.00 201.00 195.50 196.50 1.50 -0.76% 196.50 25 197.00 1 19.25
2014-05-09 9914 1425691 1143 278768009 196.50 199.50 193.00 199.00 2.50 1.27% 198.50 33 199.00 12 19.49
2014-05-12 9914 1341967 1135 267932010 202.00 202.50 196.50 196.50 2.50 -1.26% 196.50 34 197.50 8 19.25
2014-05-13 9914 1222014 982 241993772 200.00 201.50 196.00 196.00 0.50 -0.25% 196.00 198 196.50 26 19.20
2014-05-14 9914 1060834 766 211764800 199.50 200.50 197.00 200.50 4.50 2.3% 200.00 1 200.50 52 19.64
2014-05-15 9914 732100 488 146625548 199.00 202.50 197.50 200.50 0.00 0% 200.50 17 201.00 3 19.64
2014-05-16 9914 888368 632 178888836 199.00 203.00 198.00 203.00 2.50 1.25% 203.00 8 203.50 32 19.58
2014-05-19 9914 1483605 1051 305141130 203.00 207.00 203.00 206.50 3.50 1.72% 206.00 8 206.50 57 19.91
2014-05-20 9914 518829 424 106598027 206.50 206.50 204.50 204.50 2.00 -0.97% 204.50 18 205.50 3 19.72
2014-05-21 9914 504350 425 103416875 204.50 207.00 203.50 204.00 0.50 -0.24% 204.00 22 204.50 3 19.67
2014-05-22 9914 335091 295 68278426 206.00 206.00 202.50 204.00 0.00 0% 203.50 13 204.00 7 19.67
2014-05-23 9914 426200 360 86632297 203.00 205.00 202.00 203.50 0.50 -0.25% 203.00 16 203.50 25 19.62
2014-05-26 9914 409094 302 83829125 205.00 205.50 204.00 205.00 1.50 0.74% 205.00 78 205.50 24 19.77
2014-05-27 9914 1513151 1049 315808908 206.00 211.00 205.00 209.50 4.50 2.2% 209.00 18 209.50 6 20.20
2014-05-28 9914 626512 518 130955496 210.00 211.00 208.00 208.00 1.50 -0.72% 208.00 48 209.00 10 20.06
2014-05-29 9914 538614 414 113176098 209.50 212.00 208.50 208.50 0.50 0.24% 208.50 28 210.00 17 20.11
2014-05-30 9914 786549 484 164207913 210.00 211.50 207.50 208.00 0.50 -0.24% 208.00 215 210.00 41 20.06
2014-06-03 9914 457541 448 95954374 210.00 211.00 208.50 211.00 3.00 1.44% 210.00 4 211.00 58 20.35
2014-06-04 9914 832329 657 174822932 211.00 213.00 208.00 208.00 3.00 -1.42% 208.00 229 209.00 2 20.06
2014-06-05 9914 444289 370 92040034 208.00 209.00 206.00 206.00 2.00 -0.96% 206.00 2 206.50 4 19.86
2014-06-06 9914 311950 291 63881300 206.00 207.50 204.00 204.00 2.00 -0.97% 204.00 38 205.00 58 19.67
2014-06-09 9914 1296754 971 260955808 205.50 206.00 199.50 200.00 4.00 -1.96% 200.00 91 201.00 1 19.29
2014-06-10 9914 538276 477 108320887 202.00 202.50 200.00 202.50 2.50 1.25% 202.50 49 203.00 13 19.53
2014-06-11 9914 514781 453 104674043 203.50 205.50 201.50 204.50 2.00 0.99% 204.00 6 204.50 22 19.72
2014-06-12 9914 547234 474 110286034 204.50 204.50 200.50 201.00 3.50 -1.71% 201.00 13 201.50 6 19.38
2014-06-13 9914 823454 590 165142208 201.00 202.50 199.00 202.00 1.00 0.5% 201.50 2 202.00 6 19.48
2014-06-16 9914 386285 318 77703000 203.00 203.00 200.00 201.50 0.50 -0.25% 201.00 4 201.50 4 19.43
2014-06-17 9914 540695 461 108380000 202.00 202.00 200.00 201.00 0.50 -0.25% 200.50 9 201.00 19 19.38
2014-06-18 9914 655939 572 131891239 201.00 202.50 200.00 202.00 1.00 0.5% 201.00 19 202.00 46 19.48
2014-06-19 9914 370272 366 74451444 202.50 202.50 200.00 201.50 0.50 -0.25% 201.00 4 201.50 3 19.43
2014-06-20 9914 1055148 612 209789115 200.00 201.00 197.00 198.00 3.50 -1.74% 198.00 84 198.50 1 19.09
2014-06-23 9914 693412 583 137307076 198.00 199.50 197.00 198.00 0.00 0% 198.00 14 198.50 4 19.09
2014-06-24 9914 762741 689 149625236 197.50 199.00 195.00 195.50 2.50 -1.26% 195.50 51 196.00 1 18.85
2014-06-25 9914 887598 842 172687002 195.50 197.50 193.50 197.50 2.00 1.02% 197.00 6 197.50 5 19.05
2014-06-26 9914 469772 426 92451084 198.00 198.00 196.00 197.00 0.50 -0.25% 196.50 7 197.00 48 19.00
2014-06-27 9914 810772 639 159579584 198.00 198.50 195.50 196.50 0.50 -0.25% 196.50 10 197.00 1 18.95
2014-06-30 9914 569858 497 112309384 197.00 198.00 196.00 198.00 1.50 0.76% 197.50 3 198.00 16 19.09
2014-07-01 9914 993481 788 200333219 198.50 203.00 198.50 200.50 2.50 1.26% 200.50 8 201.50 13 19.33
2014-07-02 9914 775370 680 154670630 201.00 203.00 197.50 199.00 1.50 -0.75% 198.50 5 199.00 24 19.19
2014-07-03 9914 876194 610 174139218 198.50 201.50 197.00 197.00 2.00 -1.01% 197.00 40 198.00 10 19.00
2014-07-04 9914 2057591 1036 414688631 200.00 202.50 200.00 202.00 5.00 2.54% 201.50 4 202.00 3 19.48
2014-07-07 9914 1626436 1181 331366368 201.50 205.50 201.50 202.50 0.50 0.25% 202.50 5 203.00 3 19.53
2014-07-08 9914 3755721 2398 795239726 204.00 216.50 204.00 216.50 14.00 6.91% 216.50 124 0.00 0 20.88
2014-07-09 9914 1402640 1183 298254400 216.50 216.50 210.00 210.00 6.50 -3% 210.00 50 210.50 40 20.25
2014-07-10 9914 1327861 1155 284026754 212.00 215.50 210.50 215.00 5.00 2.38% 214.50 9 215.00 22 20.73
2014-07-11 9914 1759692 1419 384128002 214.50 221.50 213.00 218.00 3.00 1.4% 217.50 10 218.00 63 21.02
2014-07-14 9914 960062 724 207381206 220.50 220.50 213.00 213.00 5.00 -2.29% 213.00 22 213.50 1 20.54
2014-07-15 9914 453675 356 96925608 216.00 216.00 212.50 214.00 1.00 0.47% 213.50 8 214.00 13 20.64
2014-07-16 9914 846726 537 181275912 214.00 215.00 213.50 213.50 0.50 -0.23% 213.50 1 214.00 52 20.59
2014-07-17 9914 1697306 1334 374791657 213.50 226.00 213.50 221.00 7.50 3.51% 220.50 2 221.00 11 21.31
2014-07-18 9914 864325 652 189910501 220.00 221.00 218.00 219.50 1.50 -0.68% 219.00 251 220.00 134 21.17
2014-07-21 9914 814083 645 179010709 220.00 223.00 218.00 220.00 0.50 0.23% 219.50 6 220.00 134 21.22
2014-07-22 9914 489120 423 107351715 220.50 220.50 217.00 218.50 1.50 -0.68% 218.50 4 219.00 2 21.07
2014-07-24 9914 2414026 1795 550518831 225.00 231.00 222.00 230.00 11.50 5.26% 229.50 12 230.00 30 22.18
2014-07-25 9914 2119228 1685 494013500 230.00 235.50 228.00 233.00 3.00 1.3% 232.00 6 233.00 45 22.47
2014-07-28 9914 1125466 975 262222544 233.00 236.00 226.00 235.00 2.00 0.86% 234.00 10 235.00 5 22.66
2014-07-29 9914 1048175 891 242218480 237.00 237.00 227.50 229.50 5.50 -2.34% 229.00 2 230.00 30 22.13
2014-07-30 9914 882226 793 206413384 232.00 235.50 231.00 235.00 5.50 2.4% 233.50 3 235.00 68 22.66
2014-07-31 9914 1070399 754 251395265 237.00 237.00 233.00 236.50 1.50 0.64% 236.00 2 236.50 2 22.81
2014-08-01 9914 1602473 1233 382205806 235.50 243.00 233.50 239.00 2.50 1.06% 238.50 2 239.00 10 23.05
2014-08-04 9914 2216977 1486 520062141 239.50 240.00 230.00 233.00 6.00 -2.51% 232.50 2 233.00 29 22.47
2014-08-05 9914 770225 649 179626760 234.50 235.00 230.00 234.50 1.50 0.64% 234.00 1 234.50 20 22.61
2014-08-06 9914 776683 626 179069407 234.00 234.00 228.00 231.00 3.50 -1.49% 230.50 1 231.00 14 22.28
2014-08-07 9914 891602 787 209681072 231.00 237.00 229.50 236.00 5.00 2.16% 235.50 4 236.00 93 22.76
2014-08-08 9914 1818370 1276 425998840 237.00 238.00 229.00 233.00 3.00 -1.27% 232.00 13 233.00 56 22.47
2014-08-11 9914 1312186 1146 298690310 235.00 235.00 224.50 227.50 5.50 -2.36% 227.00 3 227.50 2 21.94
2014-08-12 9914 1770710 1463 392248837 227.50 227.50 218.50 219.50 8.00 -3.52% 219.50 5 220.00 1 21.17
2014-08-13 9914 2033308 1734 452643376 220.00 227.50 219.50 226.50 7.00 3.19% 226.00 29 226.50 3 21.84
2014-08-14 9914 902873 634 202810232 225.50 225.50 222.00 225.00 1.50 -0.66% 225.00 198 225.50 41 22.02
2014-08-15 9914 679432 572 151191836 225.00 225.00 221.00 222.00 3.00 -1.33% 221.50 21 222.00 7 21.72
2014-08-18 9914 1350375 998 300610434 223.00 226.00 219.00 224.00 2.00 0.9% 224.00 16 225.00 36 21.92
2014-08-19 9914 1596364 1305 334186896 207.50 214.00 205.50 214.00 0.00 -4.46% 214.00 4 214.50 12 20.94
2014-08-20 9914 747533 651 159725824 214.00 215.50 211.50 213.50 0.50 -0.23% 213.00 3 213.50 29 20.89
2014-08-21 9914 560137 491 119006818 211.50 214.50 210.00 214.00 0.50 0.23% 214.00 4 214.50 8 20.94
2014-08-22 9914 641793 573 139124581 215.00 218.00 215.00 217.50 3.50 1.64% 217.00 3 217.50 6 21.28
2014-08-25 9914 305046 246 65878936 218.50 218.50 215.00 215.50 2.00 -0.92% 215.00 24 216.00 217 21.09
2014-08-26 9914 422785 382 91043060 215.00 216.50 213.50 216.00 0.50 0.23% 215.50 3 216.00 99 21.14
2014-08-27 9914 662033 522 144625694 217.00 219.50 217.00 218.00 2.00 0.93% 218.00 4 218.50 3 21.33
2014-08-28 9914 461581 356 101220239 218.00 220.00 217.50 220.00 2.00 0.92% 219.50 12 220.00 119 21.53
2014-08-29 9914 473797 288 104160043 220.00 220.50 218.50 220.00 0.00 0% 219.00 4 220.00 90 21.53
2014-09-01 9914 463962 367 101894156 220.00 220.50 218.50 218.50 1.50 -0.68% 218.50 9 219.00 34 21.38
2014-09-02 9914 568650 505 122150122 218.00 218.00 212.50 212.50 6.00 -2.75% 212.50 14 213.50 13 20.79
2014-09-03 9914 574070 508 125019720 217.00 219.50 215.00 219.00 6.50 3.06% 218.00 2 219.00 5 21.43
2014-09-04 9914 197605 167 42849785 219.00 219.00 215.50 217.50 1.50 -0.68% 216.00 18 217.50 22 21.28
2014-09-05 9914 300464 250 65467652 217.50 218.50 217.00 218.50 1.00 0.46% 218.00 1 218.50 11 21.38
2014-09-09 9914 692436 586 152796984 222.00 222.50 218.50 220.00 1.50 0.69% 219.50 1 220.00 35 21.53
2014-09-10 9914 346373 307 74894068 219.00 219.00 215.00 215.50 4.50 -2.05% 215.50 17 216.50 13 21.09
2014-09-11 9914 1138425 988 240758175 214.50 215.00 210.00 211.00 4.50 -2.09% 211.00 20 211.50 10 20.65
2014-09-12 9914 647765 555 135367001 211.00 212.00 207.50 207.50 3.50 -1.66% 207.50 46 208.50 1 20.30
2014-09-15 9914 729866 662 151712292 207.00 210.50 205.50 210.50 3.00 1.45% 210.50 3 211.00 9 20.60
2014-09-16 9914 106332 94 22202220 210.50 210.50 208.00 208.50 2.00 -0.95% 208.50 13 209.50 17 20.40
2014-09-17 9914 559912 473 117449432 209.50 211.50 208.50 210.50 2.00 0.96% 210.00 28 210.50 2 20.60
2014-09-18 9914 720548 633 151873445 211.50 213.00 208.00 213.00 2.50 1.19% 212.50 12 213.00 9 20.84
2014-09-19 9914 803652 590 168663420 211.00 212.00 208.50 210.00 3.00 -1.41% 209.50 14 210.00 11 20.55
2014-09-22 9914 609174 527 126014192 212.00 212.50 205.00 208.00 2.00 -0.95% 208.00 17 208.50 15 20.35
2014-09-23 9914 572276 471 119062684 208.00 209.00 207.50 208.00 0.00 0% 208.00 43 208.50 63 20.35
2014-09-24 9914 823399 583 171393093 208.00 209.00 207.50 208.50 0.50 0.24% 208.00 115 208.50 39 20.40
2014-09-25 9914 910527 789 189245116 208.00 210.00 206.50 209.50 1.00 0.48% 208.00 73 209.50 9 20.50
2014-09-26 9914 677474 431 139728120 208.50 208.50 205.50 206.00 3.50 -1.67% 206.00 50 207.00 1 20.16
2014-09-29 9914 1028891 828 215510763 207.50 211.50 206.00 210.00 4.00 1.94% 210.00 78 210.50 6 20.55
2014-09-30 9914 665160 485 139674672 209.50 212.00 207.50 212.00 2.00 0.95% 212.00 11 212.50 48 20.74
2014-10-01 9914 481043 385 101123030 210.00 211.50 209.50 210.00 2.00 -0.94% 210.00 56 210.50 23 20.55
2014-10-02 9914 637164 500 133450112 209.50 210.50 208.00 209.00 1.00 -0.48% 209.00 62 210.00 2 20.45
2014-10-03 9914 368772 354 77833620 210.50 212.00 209.50 211.50 2.50 1.2% 211.00 54 212.00 22 20.69
2014-10-06 9914 850847 720 180502130 211.50 215.50 210.00 212.50 1.00 0.47% 212.50 11 213.00 22 20.79
2014-10-07 9914 546701 463 115319052 211.50 213.50 210.00 211.50 1.00 -0.47% 211.00 37 211.50 12 20.69
2014-10-08 9914 393840 316 82892560 211.00 211.00 210.00 210.00 1.50 -0.71% 210.00 76 211.00 39 20.55
2014-10-09 9914 455034 318 95019572 210.00 211.50 207.00 207.00 3.00 -1.43% 207.00 34 208.50 1 20.25
2014-10-13 9914 1037837 896 209704226 206.00 208.00 199.00 199.00 8.00 -3.86% 199.00 4 199.50 1 19.47
2014-10-14 9914 466133 438 92669100 199.00 200.00 197.00 200.00 1.00 0.5% 199.00 3 200.00 32 19.57
2014-10-15 9914 788321 648 154903811 202.00 202.00 192.50 193.00 7.00 -3.5% 193.00 18 193.50 5 18.88
2014-10-16 9914 1000007 767 192677358 192.00 195.50 188.50 194.00 1.00 0.52% 193.50 4 194.00 4 18.98
2014-10-17 9914 1493980 1113 282435180 195.00 195.00 185.50 190.00 4.00 -2.06% 188.00 13 190.00 64 18.59
2014-10-20 9914 545204 489 105328076 191.50 194.00 191.50 194.00 4.00 2.11% 193.50 10 194.00 13 18.98
2014-10-21 9914 987868 818 191505344 194.00 196.50 192.00 193.00 1.00 -0.52% 192.50 24 193.00 6 18.88
2014-10-22 9914 1399861 1077 282481783 195.00 204.50 195.00 204.00 11.00 5.7% 203.50 26 204.00 18 19.96
2014-10-23 9914 840546 748 171834384 204.00 206.00 203.00 205.00 1.00 0.49% 204.00 32 205.00 13 20.06
2014-10-24 9914 562432 467 115123628 206.00 206.00 203.00 205.00 0.00 0% 205.00 78 205.50 75 20.06
2014-10-27 9914 441862 354 90173486 205.00 207.00 202.00 204.00 1.00 -0.49% 204.00 69 204.50 6 19.96
2014-10-28 9914 862288 682 178418404 206.00 209.50 204.50 209.00 5.00 2.45% 208.50 1 209.00 4 20.45
2014-10-29 9914 803747 561 169045623 211.00 212.00 209.00 209.50 0.50 0.24% 209.50 20 210.00 63 20.50
2014-10-30 9914 322754 303 67303586 209.50 210.00 207.50 209.50 0.00 0% 208.50 3 209.50 5 20.50
2014-10-31 9914 375018 276 78580765 209.50 210.50 208.50 210.00 0.50 0.24% 209.50 23 210.00 6 20.55
2014-11-03 9914 278824 247 58773716 212.00 213.00 210.00 210.00 0.00 0% 210.00 16 210.50 31 20.55
2014-11-04 9914 665227 515 141778851 212.00 215.00 210.50 213.50 3.50 1.67% 213.00 13 213.50 46 20.89
2014-11-05 9914 549711 351 117344232 213.50 214.50 213.00 213.00 0.50 -0.23% 213.00 2 213.50 3 20.84
2014-11-06 9914 525318 418 110209244 211.00 213.00 208.50 209.00 4.00 -1.88% 208.50 5 209.00 7 20.45
2014-11-07 9914 976438 651 206258326 211.50 213.00 209.00 213.00 4.00 1.91% 212.50 6 213.00 48 20.84
2014-11-10 9914 1016358 610 218257612 212.50 216.00 212.50 215.00 2.00 0.94% 214.50 12 215.00 9 21.04
2014-11-11 9914 395277 309 83806447 216.00 216.00 210.00 211.00 4.00 -1.86% 211.00 20 211.50 12 20.65
2014-11-12 9914 328504 306 69047344 210.50 211.50 208.50 211.50 0.50 0.24% 210.50 52 211.50 16 20.69
2014-11-13 9914 675923 566 140875018 209.00 210.00 206.50 207.50 4.00 -1.89% 207.50 7 208.00 44 20.30
2014-11-14 9914 1605530 1131 323448000 207.50 207.50 198.50 200.00 7.50 -3.61% 199.50 27 200.00 116 19.46
2014-11-17 9914 996105 794 196958895 200.00 201.00 195.50 197.50 2.50 -1.25% 197.00 63 197.50 9 19.21
2014-11-18 9914 1530247 1026 304431953 196.00 200.00 196.00 199.00 1.50 0.76% 198.50 20 199.00 12 19.36
2014-11-19 9914 1091837 787 218592980 200.00 201.50 199.00 199.50 0.50 0.25% 199.00 51 200.00 20 19.41
2014-11-20 9914 951292 734 193715068 200.00 206.00 199.50 205.50 6.00 3.01% 205.50 2 206.00 53 19.99
2014-11-21 9914 728833 538 149887512 204.50 208.50 202.50 204.50 1.00 -0.49% 204.00 2 204.50 21 19.89
2014-11-24 9914 1724197 1371 364809461 205.50 216.00 205.50 214.00 9.50 4.65% 213.50 6 214.00 7 20.82
2014-11-25 9914 1160849 813 248767407 214.50 217.00 211.50 213.00 1.00 -0.47% 213.00 81 214.00 12 20.72
2014-11-26 9914 492715 393 105269865 214.50 215.50 211.50 212.00 1.00 -0.47% 212.00 1 212.50 4 20.62
2014-11-27 9914 326979 319 69670048 214.00 214.50 212.00 212.50 0.50 0.24% 212.50 1 213.00 21 20.67
2014-11-28 9914 432672 348 92460623 212.50 215.50 211.50 212.00 0.50 -0.24% 211.50 51 212.00 3 20.62
2014-12-01 9914 794899 647 167042290 210.00 212.50 208.50 210.00 2.00 -0.94% 209.50 9 210.00 157 20.43
2014-12-02 9914 856083 744 176810598 210.00 210.50 205.00 207.00 3.00 -1.43% 207.00 9 207.50 15 20.14
2014-12-03 9914 943713 647 199112469 208.00 214.50 207.00 214.00 7.00 3.38% 213.50 8 214.00 32 20.82
2014-12-04 9914 1085615 896 237337868 216.00 221.00 214.50 219.50 5.50 2.57% 219.00 7 219.50 26 21.35
2014-12-05 9914 654903 539 144722063 220.00 222.50 218.00 221.50 2.00 0.91% 221.00 3 221.50 45 21.55
2014-12-08 9914 1823412 1611 418256172 224.50 234.00 223.00 231.50 10.00 4.51% 231.00 1 231.50 5 22.52
2014-12-09 9914 1059967 819 239885056 231.50 231.50 225.00 225.50 6.00 -2.59% 225.50 1 226.00 23 21.94
2014-12-10 9914 1079059 933 236244206 223.50 225.00 215.50 215.50 10.00 -4.43% 215.50 19 216.00 1 20.96
2014-12-11 9914 823003 703 178568147 215.50 219.50 215.00 216.50 1.00 0.46% 216.50 25 217.00 50 21.06
2014-12-12 9914 1169788 788 149358864 129.00 129.50 125.50 214.00 0.50 -1.15% 127.50 5 128.00 53 27.71
2014-12-15 9914 376921 376 79985252 212.00 214.00 211.50 211.50 2.50 -1.17% 211.50 33 212.50 1 20.57
2014-12-16 9914 738310 664 155657630 211.50 213.50 208.50 208.50 3.00 -1.42% 208.50 34 209.00 26 20.28
2014-12-17 9914 1162399 1016 238953896 207.00 208.50 204.00 204.00 4.50 -2.16% 203.50 28 204.00 2 19.84
2014-12-18 9914 899998 796 188629580 208.00 212.50 206.50 209.00 5.00 2.45% 208.00 5 209.00 15 20.33
2014-12-19 9914 868374 784 182383848 212.00 212.50 208.50 210.50 1.50 0.72% 210.00 9 210.50 3 20.48
2014-12-22 9914 327773 325 68503284 209.00 211.00 208.00 208.00 2.50 -1.19% 208.00 40 209.50 20 20.23
2014-12-23 9914 266420 264 55817564 210.00 210.50 208.50 208.50 0.50 0.24% 208.50 13 210.00 44 20.28
2014-12-24 9914 358056 352 75443260 208.50 212.00 208.50 210.00 1.50 0.72% 210.00 30 211.00 2 20.43
2014-12-25 9914 146928 160 30736452 210.00 210.50 208.50 209.00 1.00 -0.48% 209.00 5 209.50 2 20.33
2014-12-26 9914 201497 189 42410870 209.00 212.50 209.00 211.00 2.00 0.96% 209.50 10 211.00 21 20.53
2014-12-27 9914 39210 44 8237703 211.00 211.00 209.50 210.00 1.00 -0.47% 210.00 13 210.50 8 20.43
2014-12-29 9914 317399 303 67041391 211.50 213.00 210.00 210.50 0.50 0.24% 210.00 19 210.50 11 20.48
2014-12-30 9914 215602 200 45636920 212.00 213.00 210.50 211.00 0.50 0.24% 211.00 2 211.50 1 20.53
2014-12-31 9914 754209 673 161573517 213.00 216.00 211.00 214.50 3.50 1.66% 214.00 43 214.50 8 20.87