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　　　　211.00
0
0%		211.00
0
0%		209.50
-1.5
-0.71%		214.00
4.5
2.15%		216.00
2
0.93%		 　217.00
1
0.46%		220.50
3.5
1.61%		220.00
-0.5
-0.23%		224.00
4
1.82%		 　　215.50
-8.5
-3.79%		217.00
1.5
0.7%		218.50
1.5
0.69%		221.50
3
1.37%		221.00
-0.5
-0.23%		 　218.00
-3
-1.36%		216.00
-2
-0.92%		219.50
3.5
1.62%		 218.00
-1.5
-0.68%		 217.26
2 月　220.50
2.5
1.15%		220.00
-0.5
-0.23%		221.00
1
0.45%		222.50
1.5
0.68%		226.00
3.5
1.57%		 　226.00
0
0%		225.00
-1
-0.44%		232.50
7.5
3.33%		243.00
10.5
4.52%		242.50
-0.5
-0.21%		 　　　　　　　　　256.50
14
5.77%		251.50
-5
-1.95%		253.50
2
0.8%		 239.78
3 月　254.50
1
0.39%		254.50
0
0%		255.00
0.5
0.2%		262.00
7
2.75%		259.00
-3
-1.15%		 　251.50
-7.5
-2.9%		248.00
-3.5
-1.39%		242.00
-6
-2.42%		243.50
1.5
0.62%		244.50
1
0.41%		 　243.00
-1.5
-0.61%		240.00
-3
-1.23%		244.00
4
1.67%		246.00
2
0.82%		244.00
-2
-0.81%		 　242.50
-1.5
-0.61%		240.00
-2.5
-1.03%		235.00
-5
-2.08%		234.50
-0.5
-0.21%		233.50
-1
-0.43%		 　240.50
7
3%		246.00
5.5
2.29%		245.42
4 月242.00
-4
-1.63%		243.50
1.5
0.62%		 　　　245.00
1.5
0.62%		248.50
3.5
1.43%		241.50
-7
-2.82%		246.00
4.5
1.86%		 　247.50
1.5
0.61%		248.50
1
0.4%		243.50
-5
-2.01%		246.50
3
1.23%		244.00
-2.5
-1.01%		 　242.00
-2
-0.82%		242.50
0.5
0.21%		241.00
-1.5
-0.62%		238.50
-2.5
-1.04%		241.00
2.5
1.05%		 　243.50
2.5
1.04%		244.00
0.5
0.21%		237.00
-7
-2.87%		230.00
-7
-2.95%		 242.7
5 月　　　233.50
3.5
1.52%		228.50
-5
-2.14%		233.50
5
2.19%		233.50
0
0%		229.00
-4.5
-1.93%		 　226.50
-2.5
-1.09%		226.00
-0.5
-0.22%		222.50
-3.5
-1.55%		217.50
-5
-2.25%		214.00
-3.5
-1.61%		 　225.00
11
5.14%		223.00
-2
-0.89%		221.00
-2
-0.9%		215.00
-6
-2.71%		222.50
7.5
3.49%		 　221.00
-1.5
-0.67%		223.00
2
0.9%		225.50
2.5
1.12%		223.00
-2.5
-1.11%		221.50
-1.5
-0.67%		 223.7
6 月217.50
-4
-1.81%		220.00
2.5
1.15%		217.50
-2.5
-1.14%		211.50
-6
-2.76%		210.00
-1.5
-0.71%		 　216.00
6
2.86%		208.50
-7.5
-3.47%		216.00
7.5
3.6%		214.00
-2
-0.93%		213.00
-1
-0.47%		 　213.00
0
0%		209.00
-4
-1.88%		199.50
-9.5
-4.55%		197.50
-2
-1%		 　　204.00
6.5
3.29%		200.50
-3.5
-1.72%		200.00
-0.5
-0.25%		201.00
1
0.5%		202.50
1.5
0.75%		 　200.00
-2.5
-1.23%		200.00
0
0%		 207.96
7 月203.00
3
1.5%		209.00
6
2.96%		211.50
2.5
1.2%		 　205.00
-6.5
-3.07%		213.50
8.5
4.15%		210.00
-3.5
-1.64%		203.50
-6.5
-3.1%		 　　210.50
7
3.44%		214.00
3.5
1.66%		215.00
1
0.47%		210.50
-4.5
-2.09%		214.50
4
1.9%		 　216.00
1.5
0.7%		211.00
-5
-2.31%		213.00
2
0.95%		209.00
-4
-1.88%		206.00
-3
-1.44%		 　201.00
-5
-2.43%		198.00
-3
-1.49%		192.50
-5.5
-2.78%		194.00
1.5
0.78%		196.00
2
1.03%		207.27
8 月 　199.00
3
1.53%		199.00
0
0%		199.00
0
0%		199.00
0
0%		194.00
-5
-2.51%		 　197.00
3
1.55%		191.00
-6
-3.05%		172.00
-19
-9.95%		171.00
-1
-0.58%		171.50
0.5
0.29%		 　167.50
-4
-2.33%		155.50
-12
-7.16%		157.50
2
1.29%		165.00
7.5
4.76%		160.00
-5
-3.03%		 　151.50
-8.5
-5.31%		156.00
4.5
2.97%		155.50
-0.5
-0.32%		171.00
15.5
9.97%		179.50
8.5
4.97%		 177.00
-2.5
-1.39%		176.2
9 月176.50
-0.5
-0.28%		173.50
-3
-1.7%		176.00
2.5
1.44%		171.00
-5
-2.84%		 　173.00
2
1.17%		176.50
3.5
2.02%		186.00
9.5
5.38%		190.50
4.5
2.42%		188.00
-2.5
-1.31%		 　185.50
-2.5
-1.33%		188.50
3
1.62%		188.50
0
0%		188.00
-0.5
-0.27%		185.50
-2.5
-1.33%		 　183.00
-2.5
-1.35%		187.50
4.5
2.46%		179.50
-8
-4.27%		178.50
-1
-0.56%		174.00
-4.5
-2.52%		 　　　177.00
3
1.72%		 181
10 月180.00
3
1.69%		182.50
2.5
1.39%		 　180.50
-2
-1.1%		183.50
3
1.66%		182.00
-1.5
-0.82%		181.50
-0.5
-0.27%		 　　183.50
2
1.1%		187.00
3.5
1.91%		184.50
-2.5
-1.34%		186.50
2
1.08%		186.50
0
0%		 　190.50
4
2.14%		200.00
9.5
4.99%		202.50
2.5
1.25%		197.00
-5.5
-2.72%		195.00
-2
-1.02%		 　197.50
2.5
1.28%		195.50
-2
-1.01%		194.00
-1.5
-0.77%		193.50
-0.5
-0.26%		190.50
-3
-1.55%		 189.25
11 月　194.50
4
2.1%		196.50
2
1.03%		199.00
2.5
1.27%		200.50
1.5
0.75%		202.00
1.5
0.75%		 　208.50
6.5
3.22%		195.50
-13
-6.24%		191.50
-4
-2.05%		193.00
1.5
0.78%		188.50
-4.5
-2.33%		 　183.50
-5
-2.65%		186.00
2.5
1.36%		185.00
-1
-0.54%		185.00
0
0%		188.00
3
1.62%		 　185.50
-2.5
-1.33%		186.00
0.5
0.27%		182.50
-3.5
-1.88%		184.00
1.5
0.82%		182.00
-2
-1.09%		 　181.50
-0.5
-0.27%		 190.02
12 月183.00
1.5
0.83%		184.50
1.5
0.82%		179.50
-5
-2.71%		177.50
-2
-1.11%		 　179.00
1.5
0.85%		175.00
-4
-2.23%		170.00
-5
-2.86%		168.00
-2
-1.18%		163.00
-5
-2.98%		 　166.00
3
1.84%		174.00
8
4.82%		174.00
0
0%		178.00
4
2.3%		175.00
-3
-1.69%		 　175.00
0
0%		177.00
2
1.14%		179.00
2
1.13%		174.00
-5
-2.79%		173.50
-0.5
-0.29%		 　175.00
1.5
0.86%		174.50
-0.5
-0.29%		173.50
-1
-0.57%		177.00
3.5
2.02%		174.81

說明:最高漲幅:9.97%最低跌幅:-9.95% 最高價:262.00最低價:151.50平均價:206.93,灰色底表示週末,漲141天(499)元,跌143天(-503)元,平盤18天
10%=1,6%=2,5%=8,4%=2,3%=15,2%=38,1%=58,0%=35,-0%=1,-1%=1,-2%=1,-3%=3,-4%=3,-5%=19,-6%=24,-7%=30,-8%=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
2015-01-05 9914 954881 485 201757453 214.00 214.00 208.00 211.00 3.50 0% 211.00 57 211.50 1 20.53
2015-01-06 9914 599192 508 125530512 209.00 211.00 207.50 211.00 0.00 0% 210.00 2 211.00 29 20.53
2015-01-07 9914 566980 523 119012794 211.00 211.50 209.00 209.50 1.50 -0.71% 209.50 15 210.00 8 20.38
2015-01-08 9914 799329 698 171170577 210.50 216.00 210.00 214.00 4.50 2.15% 214.00 7 215.00 5 20.82
2015-01-09 9914 416271 331 89857265 215.00 216.50 215.00 216.00 2.00 0.93% 216.00 28 216.50 77 21.01
2015-01-12 9914 371818 363 80427506 216.00 217.50 215.00 217.00 1.00 0.46% 216.50 7 217.00 9 21.11
2015-01-13 9914 1187514 928 263689580 219.00 224.00 219.00 220.50 3.50 1.61% 220.50 15 221.00 8 21.45
2015-01-14 9914 571632 474 125844085 221.50 223.00 218.00 220.00 0.50 -0.23% 220.00 1 220.50 14 21.40
2015-01-15 9914 806827 633 179842921 221.00 225.00 220.50 224.00 4.00 1.82% 223.50 1 224.00 12 21.79
2015-01-19 9914 481934 351 104107270 217.00 218.00 214.50 215.50 1.00 -3.79% 215.50 18 216.00 36 20.96
2015-01-20 9914 179780 183 39037760 216.50 217.50 216.50 217.00 1.50 0.7% 217.00 4 217.50 22 21.11
2015-01-21 9914 322410 275 70430470 218.00 219.00 217.50 218.50 1.50 0.69% 218.00 14 218.50 3 21.25
2015-01-22 9914 431922 422 95548840 219.50 222.00 218.00 221.50 3.00 1.37% 221.00 21 221.50 4 21.55
2015-01-23 9914 509817 384 112734740 223.00 223.00 219.50 221.00 0.50 -0.23% 220.50 5 221.00 1 21.50
2015-01-26 9914 522615 459 114669455 221.00 221.00 217.50 218.00 3.00 -1.36% 218.00 3 219.00 14 21.21
2015-01-27 9914 1225351 1064 264505465 218.00 218.00 215.00 216.00 2.00 -0.92% 216.00 6 216.50 2 21.01
2015-01-28 9914 576734 512 126279512 216.00 220.00 216.00 219.50 3.50 1.62% 218.50 7 219.50 78 21.35
2015-01-30 9914 266429 233 58033298 218.00 219.00 217.00 218.00 0.00 -0.68% 217.50 2 218.00 117 21.21
2015-02-02 9914 499791 444 109524729 219.50 220.50 217.50 220.50 2.50 1.15% 219.00 1 220.50 50 21.45
2015-02-03 9914 418700 408 92026300 221.50 221.50 218.50 220.00 0.50 -0.23% 219.50 20 220.00 5 21.40
2015-02-04 9914 848924 783 188022280 221.50 223.00 220.50 221.00 1.00 0.45% 221.00 1 221.50 31 21.50
2015-02-05 9914 875698 640 194557300 221.00 225.00 219.00 222.50 1.50 0.68% 222.00 6 223.00 51 21.64
2015-02-06 9914 1805873 1370 412136485 222.00 235.00 222.00 226.00 3.50 1.57% 225.00 4 226.00 26 21.98
2015-02-09 9914 750193 585 170359925 226.00 230.00 224.00 226.00 0.00 0% 226.00 8 226.50 12 21.98
2015-02-10 9914 485022 416 109533428 227.50 228.50 224.50 225.00 1.00 -0.44% 225.00 36 226.00 6 21.89
2015-02-11 9914 1572899 1201 364253669 228.00 234.00 226.00 232.50 7.50 3.33% 232.00 5 232.50 8 22.62
2015-02-12 9914 2619464 1982 623404531 232.50 243.00 229.00 243.00 10.50 4.52% 242.00 2 243.00 10 23.64
2015-02-13 9914 1738013 1283 422650833 243.00 248.00 238.50 242.50 0.50 -0.21% 241.50 1 242.50 23 23.59
2015-02-24 9914 3078763 1923 778538385 248.00 257.50 245.00 256.50 14.00 5.77% 256.00 2 256.50 29 24.95
2015-02-25 9914 1912804 1160 480985871 256.50 258.00 249.00 251.50 5.00 -1.95% 251.00 47 251.50 100 24.46
2015-02-26 9914 1566677 1187 395224426 255.00 255.50 248.00 253.50 2.00 0.8% 253.00 3 253.50 10 24.66
2015-03-02 9914 1085392 865 274979357 257.00 257.00 249.00 254.50 1.00 0.39% 253.50 1 254.50 11 24.76
2015-03-03 9914 911925 763 230348475 255.00 256.00 250.00 254.50 0.00 0% 254.00 1 254.50 9 24.76
2015-03-04 9914 476350 458 120985711 253.50 255.00 252.00 255.00 0.50 0.2% 254.00 30 255.00 4 24.81
2015-03-05 9914 947828 817 244594280 256.00 262.00 254.00 262.00 7.00 2.75% 261.00 90 262.00 42 25.49
2015-03-06 9914 548125 494 142091801 263.50 263.50 257.00 259.00 3.00 -1.15% 259.00 17 259.50 4 25.19
2015-03-09 9914 1006166 849 253671227 258.00 258.00 250.00 251.50 7.50 -2.9% 251.50 39 252.00 58 24.46
2015-03-10 9914 1021075 788 253449525 252.00 254.00 245.50 248.00 3.50 -1.39% 248.00 5 248.50 18 24.12
2015-03-11 9914 2266850 1572 555346780 244.00 250.00 242.00 242.00 6.00 -2.42% 242.00 38 242.50 7 23.54
2015-03-12 9914 1806806 1335 443316052 242.00 249.00 240.50 243.50 1.50 0.62% 243.00 10 243.50 10 23.69
2015-03-13 9914 1170912 808 288729528 242.50 250.00 242.50 244.50 1.00 0.41% 244.50 44 246.00 1 23.78
2015-03-16 9914 602309 503 147384587 244.50 247.50 242.50 243.00 1.50 -0.61% 243.00 24 244.00 7 23.64
2015-03-17 9914 1490568 1190 360952956 246.00 247.50 239.50 240.00 3.00 -1.23% 240.00 13 241.00 3 23.35
2015-03-18 9914 1527210 1158 374546030 240.00 250.00 240.00 244.00 4.00 1.67% 243.50 8 244.50 23 23.74
2015-03-19 9914 1588473 1152 393694858 247.00 252.00 245.00 246.00 2.00 0.82% 246.00 19 246.50 25 23.93
2015-03-20 9914 1052157 831 256670122 245.00 246.00 242.50 244.00 2.00 -0.81% 243.50 14 244.00 16 23.74
2015-03-23 9914 1085841 889 263864423 242.00 246.50 240.50 242.50 1.50 -0.61% 242.50 4 243.00 2 23.59
2015-03-24 9914 564890 559 136130532 245.50 245.50 240.00 240.00 2.50 -1.03% 240.00 43 240.50 10 23.35
2015-03-25 9914 1077471 954 251900685 239.50 240.50 230.50 235.00 5.00 -2.08% 233.50 10 235.00 30 22.86
2015-03-26 9914 1512793 1087 354606562 235.00 238.00 231.50 234.50 0.50 -0.21% 234.50 15 235.00 2 22.81
2015-03-27 9914 491402 425 115628166 234.50 238.00 233.50 233.50 1.00 -0.43% 233.00 38 233.50 6 22.71
2015-03-30 9914 964396 751 231843936 238.00 243.00 237.00 240.50 7.00 3% 240.50 3 241.00 23 23.39
2015-03-31 9914 1915026 1025 469866184 245.00 247.50 241.00 246.00 5.50 2.29% 245.50 1 246.00 31 23.93
2015-04-01 9914 676401 554 165160042 243.50 246.50 242.00 242.00 4.00 -1.63% 242.00 21 243.00 3 21.59
2015-04-02 9914 679681 324 166402302 244.00 246.00 243.00 243.50 1.50 0.62% 243.50 61 244.00 66 21.72
2015-04-07 9914 632765 616 154818467 244.00 246.00 243.50 245.00 1.50 0.62% 245.00 11 245.50 24 21.86
2015-04-08 9914 1122633 741 277015618 246.50 248.50 246.00 248.50 3.50 1.43% 247.00 32 248.50 18 22.17
2015-04-09 9914 1183105 867 290044326 249.50 250.00 240.50 241.50 7.00 -2.82% 241.50 62 242.00 3 21.54
2015-04-10 9914 627970 551 153583114 244.00 247.00 242.00 246.00 4.50 1.86% 246.00 16 246.50 15 21.94
2015-04-13 9914 1058612 503 259927684 246.00 248.00 243.00 247.50 1.50 0.61% 247.00 2 247.50 18 22.08
2015-04-14 9914 792923 454 196194337 249.00 249.00 244.00 248.50 1.00 0.4% 248.00 9 248.50 9 22.17
2015-04-15 9914 606631 586 148606623 250.00 250.00 242.50 243.50 5.00 -2.01% 243.50 2 244.00 7 21.72
2015-04-16 9914 596015 301 146181769 243.50 246.50 243.00 246.50 3.00 1.23% 246.00 7 246.50 16 21.99
2015-04-17 9914 283152 278 69077392 244.00 246.00 242.00 244.00 2.50 -1.01% 243.00 5 244.00 32 21.77
2015-04-20 9914 242017 371 58505114 241.00 243.50 241.00 242.00 2.00 -0.82% 241.50 2 242.00 4 21.59
2015-04-21 9914 228083 260 55256266 242.50 243.50 241.00 242.50 0.50 0.21% 242.00 14 242.50 9 21.63
2015-04-22 9914 332206 267 80088558 241.50 243.50 240.00 241.00 1.50 -0.62% 240.50 26 241.00 109 21.50
2015-04-23 9914 736934 615 176845253 244.00 244.00 237.50 238.50 2.50 -1.04% 238.50 23 239.00 2 21.28
2015-04-24 9914 833510 764 202085140 242.00 244.00 239.50 241.00 2.50 1.05% 240.50 18 241.00 60 21.50
2015-04-27 9914 795546 673 193321395 243.00 244.00 241.50 243.50 2.50 1.04% 243.00 1 243.50 54 21.72
2015-04-28 9914 1613143 724 393068749 243.50 247.50 240.00 244.00 0.50 0.21% 243.50 7 244.00 19 21.77
2015-04-29 9914 786452 646 188081124 244.00 245.50 236.00 237.00 7.00 -2.87% 237.00 11 237.50 7 21.14
2015-04-30 9914 1350701 1140 313175132 237.00 241.00 230.00 230.00 7.00 -2.95% 230.00 80 231.50 7 20.52
2015-05-04 9914 837973 732 196210179 232.00 236.00 231.00 233.50 3.50 1.52% 233.00 36 233.50 2 20.83
2015-05-05 9914 1019502 827 236103978 233.00 235.00 228.00 228.50 5.00 -2.14% 228.50 4 229.50 14 20.38
2015-05-06 9914 488790 418 113203458 228.50 233.50 228.00 233.50 5.00 2.19% 233.00 17 233.50 42 20.83
2015-05-07 9914 270544 273 62934752 234.00 234.00 229.00 233.50 0.00 0% 232.00 14 233.50 6 20.83
2015-05-08 9914 559716 488 128873464 234.50 234.50 228.50 229.00 4.50 -1.93% 228.50 9 229.00 63 20.43
2015-05-11 9914 731281 450 167346859 233.00 233.00 226.50 226.50 2.50 -1.09% 226.50 3 228.00 9 20.21
2015-05-12 9914 506069 479 114633619 224.00 228.00 224.00 226.00 0.50 -0.22% 226.00 2 226.50 5 20.16
2015-05-13 9914 683516 461 152421308 226.00 227.50 221.00 222.50 3.50 -1.55% 222.50 101 223.00 5 19.85
2015-05-14 9914 1407536 1146 308828848 222.50 222.50 217.50 217.50 5.00 -2.25% 217.50 29 218.00 4 19.40
2015-05-15 9914 1427679 1201 305770534 219.00 219.50 212.50 214.00 3.50 -1.61% 214.00 73 214.50 22 19.23
2015-05-18 9914 1947154 1123 431389650 212.00 228.00 211.50 225.00 11.00 5.14% 224.50 18 225.00 11 20.22
2015-05-19 9914 655328 624 146141644 225.00 225.00 221.50 223.00 2.00 -0.89% 223.00 4 223.50 20 20.04
2015-05-20 9914 855018 714 189209978 223.00 223.50 220.00 221.00 2.00 -0.9% 221.00 111 221.50 57 19.86
2015-05-21 9914 883311 665 191574330 219.00 219.00 215.00 215.00 6.00 -2.71% 215.00 219 215.50 1 19.32
2015-05-22 9914 1317855 1008 292907310 217.00 224.50 217.00 222.50 7.50 3.49% 222.00 8 222.50 17 19.99
2015-05-25 9914 551905 456 122063862 220.00 224.00 219.00 221.00 1.50 -0.67% 220.50 22 221.00 80 19.86
2015-05-26 9914 651578 479 145743472 222.50 225.50 221.00 223.00 2.00 0.9% 222.00 18 223.00 16 20.04
2015-05-27 9914 980917 715 221529825 224.00 227.50 222.00 225.50 2.50 1.12% 225.00 27 225.50 27 20.26
2015-05-28 9914 608820 569 135828860 225.50 225.50 222.00 223.00 2.50 -1.11% 222.50 25 223.00 9 20.04
2015-05-29 9914 939282 575 207927822 221.00 222.50 220.00 221.50 1.50 -0.67% 221.00 3 221.50 37 19.90
2015-06-01 9914 1501775 994 327606834 222.50 223.00 216.00 217.50 4.00 -1.81% 217.00 3 217.50 26 19.54
2015-06-02 9914 1293338 1086 284467860 218.00 222.50 217.00 220.00 2.50 1.15% 220.00 18 220.50 30 19.77
2015-06-03 9914 392111 352 85901698 219.50 221.00 217.50 217.50 2.50 -1.14% 217.50 16 218.00 10 19.54
2015-06-04 9914 815289 694 174354768 216.00 218.00 211.00 211.50 6.00 -2.76% 211.50 14 212.00 17 19.00
2015-06-05 9914 925835 671 195575602 211.50 214.50 210.00 210.00 1.50 -0.71% 210.00 33 210.50 11 18.87
2015-06-08 9914 918594 805 197974304 210.00 219.00 209.50 216.00 6.00 2.86% 216.00 55 216.50 13 19.41
2015-06-09 9914 756224 670 159895697 214.00 217.00 208.00 208.50 7.50 -3.47% 208.50 19 209.00 12 18.73
2015-06-10 9914 1587354 1022 341775464 210.00 217.00 210.00 216.00 7.50 3.6% 215.50 17 216.50 10 19.41
2015-06-11 9914 1046184 869 224762781 215.00 217.50 213.00 214.00 2.00 -0.93% 213.50 12 214.00 18 19.23
2015-06-12 9914 413595 347 88530140 214.00 217.00 212.00 213.00 1.00 -0.47% 213.00 9 213.50 16 19.14
2015-06-15 9914 379759 264 81177408 212.50 216.50 212.50 213.00 0.00 0% 213.00 26 213.50 10 19.14
2015-06-16 9914 435310 385 91647945 212.00 214.00 208.50 209.00 4.00 -1.88% 209.00 8 209.50 26 18.78
2015-06-17 9914 2413066 1599 485161200 208.50 210.50 199.00 199.50 9.50 -4.55% 199.50 65 200.00 63 17.92
2015-06-18 9914 1074619 893 213326867 199.50 201.00 197.00 197.50 2.00 -1% 197.50 66 198.00 31 17.74
2015-06-22 9914 913988 752 186093054 199.50 205.00 199.50 204.00 6.50 3.29% 203.50 8 204.00 12 18.33
2015-06-23 9914 960426 702 194571094 209.00 209.00 200.00 200.50 3.50 -1.72% 200.50 112 201.50 11 18.01
2015-06-24 9914 1629943 1080 326725011 203.00 203.50 199.00 200.00 0.50 -0.25% 199.50 19 200.00 66 17.97
2015-06-25 9914 1273494 955 258375782 203.00 206.00 201.00 201.00 1.00 0.5% 201.00 10 201.50 17 18.06
2015-06-26 9914 954082 646 192913018 201.00 203.50 200.50 202.50 1.50 0.75% 202.00 15 202.50 20 18.19
2015-06-29 9914 1277848 819 259081100 200.50 205.50 198.00 200.00 2.50 -1.23% 200.00 52 201.00 27 17.97
2015-06-30 9914 842465 608 168593729 202.00 202.00 199.00 200.00 0.00 0% 199.50 20 200.00 68 17.97
2015-07-01 9914 705119 554 142454477 200.00 204.00 199.00 203.00 3.00 1.5% 202.50 5 203.00 12 18.24
2015-07-02 9914 1993672 1437 417049276 204.00 213.50 204.00 209.00 6.00 2.96% 209.00 9 210.00 7 18.78
2015-07-03 9914 1447661 1000 303237691 213.00 213.00 206.00 211.50 2.50 1.2% 211.00 2 211.50 19 19.00
2015-07-06 9914 644315 518 134051045 209.00 212.00 205.00 205.00 6.50 -3.07% 205.00 22 207.00 21 18.42
2015-07-07 9914 1852589 1364 394463957 207.50 218.00 207.50 213.50 8.50 4.15% 213.00 53 213.50 23 19.18
2015-07-08 9914 1429172 1009 301731910 215.50 216.00 208.50 210.00 3.50 -1.64% 209.50 11 210.00 8 18.87
2015-07-09 9914 885135 700 180271540 206.50 207.00 200.00 203.50 6.50 -3.1% 203.50 46 204.00 5 18.28
2015-07-13 9914 1401952 1013 291637420 205.00 214.00 203.50 210.50 7.00 3.44% 210.50 5 211.00 3 18.91
2015-07-14 9914 2024782 1419 430841453 213.00 216.00 209.00 214.00 3.50 1.66% 213.50 47 214.00 10 19.23
2015-07-15 9914 683235 567 146783406 214.00 217.00 212.00 215.00 1.00 0.47% 213.50 1 215.00 12 19.32
2015-07-16 9914 381717 341 80712424 213.50 215.00 210.00 210.50 4.50 -2.09% 210.50 34 211.00 9 18.91
2015-07-17 9914 473331 406 101290167 213.50 215.50 210.50 214.50 4.00 1.9% 214.50 1 215.00 36 19.27
2015-07-20 9914 498398 463 107624070 217.50 217.50 214.50 216.00 1.50 0.7% 215.50 17 216.50 11 19.41
2015-07-21 9914 526677 449 110798524 213.00 214.50 208.00 211.00 5.00 -2.31% 210.50 45 211.00 2 18.96
2015-07-22 9914 507035 477 106870402 211.50 213.00 207.00 213.00 2.00 0.95% 212.00 30 213.00 23 19.14
2015-07-23 9914 1265601 817 268236008 210.50 215.00 207.00 209.00 4.00 -1.88% 209.00 17 210.00 30 18.78
2015-07-24 9914 541034 524 112214004 208.00 210.00 205.50 206.00 3.00 -1.44% 206.00 10 206.50 1 18.51
2015-07-27 9914 498661 439 101106683 204.50 205.50 201.00 201.00 5.00 -2.43% 201.00 39 202.00 26 18.06
2015-07-28 9914 1507935 1002 300861462 199.50 202.00 198.00 198.00 3.00 -1.49% 198.00 18 199.00 4 17.79
2015-07-29 9914 1613260 1124 313318065 198.50 200.00 192.00 192.50 5.50 -2.78% 192.50 74 193.00 2 17.30
2015-07-30 9914 2279750 1500 443496750 194.00 198.50 193.00 194.00 1.50 0.78% 194.00 7 194.50 187 17.43
2015-07-31 9914 2273830 1639 442443140 195.50 198.00 192.50 196.00 2.00 1.03% 196.00 3 196.50 21 17.61
2015-08-03 9914 1609230 1190 319437652 198.00 200.00 196.00 199.00 3.00 1.53% 198.50 22 199.00 127 17.88
2015-08-04 9914 809074 724 160001152 201.00 201.00 196.00 199.00 0.00 0% 198.00 44 199.00 152 17.88
2015-08-05 9914 562707 484 111828693 198.50 200.00 197.00 199.00 0.00 0% 198.50 47 199.50 2 17.88
2015-08-06 9914 575305 470 114204695 200.00 201.00 196.50 199.00 0.00 0% 198.50 7 199.00 10 17.88
2015-08-07 9914 818821 626 159851916 196.50 197.00 194.00 194.00 5.00 -2.51% 194.00 21 195.00 8 17.43
2015-08-10 9914 1261590 1093 248249230 194.00 198.00 194.00 197.00 3.00 1.55% 196.50 20 197.00 4 17.70
2015-08-11 9914 806750 677 155925250 194.00 195.00 191.00 191.00 0.00 -3.05% 191.00 89 192.00 2 17.16
2015-08-12 9914 3957520 2519 685591220 182.00 184.00 172.00 172.00 19.00 -9.95% 0.00 0 172.00 18 15.45
2015-08-13 9914 3134596 2219 536955012 172.00 173.50 169.00 171.00 1.00 -0.58% 171.00 22 171.50 4 15.36
2015-08-14 9914 1971787 1546 337012467 171.00 173.00 168.50 171.50 0.50 0.29% 171.00 2 171.50 43 15.97
2015-08-17 9914 1151688 1023 194007234 171.50 172.50 167.00 167.50 4.00 -2.33% 167.50 48 168.00 30 15.60
2015-08-18 9914 2294771 1919 365596880 167.50 168.00 154.00 155.50 12.00 -7.16% 155.50 22 156.00 16 14.48
2015-08-19 9914 2464643 1868 390097951 153.50 160.00 153.50 157.50 2.00 1.29% 157.50 20 158.00 4 14.66
2015-08-20 9914 2089402 1766 341047830 161.50 166.00 159.50 165.00 7.50 4.76% 165.00 16 165.50 33 15.36
2015-08-21 9914 1974365 1544 316375900 160.00 163.00 157.00 160.00 5.00 -3.03% 160.00 14 160.50 11 14.90
2015-08-24 9914 2351420 1898 355509920 155.00 157.50 145.00 151.50 8.50 -5.31% 150.50 4 152.00 38 14.11
2015-08-25 9914 2021041 1456 313876855 151.50 158.00 149.50 156.00 4.50 2.97% 156.00 52 157.00 6 14.53
2015-08-26 9914 1413331 1195 217485305 153.00 155.50 151.50 155.50 0.50 -0.32% 155.50 157 156.00 60 14.48
2015-08-27 9914 5090280 2793 841230380 156.00 171.00 155.50 171.00 15.50 9.97% 171.00 605 0.00 0 15.92
2015-08-28 9914 4795183 2803 861821841 176.50 184.00 175.50 179.50 8.50 4.97% 179.00 8 179.50 44 16.71
2015-08-31 9914 800547 660 141663413 179.50 179.50 175.00 177.00 2.50 -1.39% 176.50 2 177.00 7 16.48
2015-09-01 9914 628389 488 110258653 177.00 177.00 173.50 176.50 0.50 -0.28% 175.50 11 176.50 4 16.43
2015-09-02 9914 931538 741 160448536 173.00 174.50 168.50 173.50 3.00 -1.7% 173.50 10 174.00 3 16.15
2015-09-03 9914 945700 798 166556700 172.50 178.00 172.50 176.00 2.50 1.44% 176.00 83 176.50 8 16.39
2015-09-04 9914 631651 558 109421321 175.00 176.00 171.00 171.00 5.00 -2.84% 171.00 16 172.00 3 15.92
2015-09-07 9914 530806 400 91871632 170.50 174.00 170.00 173.00 2.00 1.17% 173.00 5 173.50 12 16.11
2015-09-08 9914 433073 411 76105382 174.00 177.00 173.50 176.50 3.50 2.02% 176.00 3 176.50 11 16.43
2015-09-09 9914 1971301 1446 361921331 179.00 187.00 178.50 186.00 9.50 5.38% 186.00 35 186.50 23 17.32
2015-09-10 9914 1280890 754 239968151 183.00 190.50 181.50 190.50 4.50 2.42% 189.00 1 190.50 6 17.74
2015-09-11 9914 636354 528 120278552 188.00 191.50 186.50 188.00 2.50 -1.31% 188.00 32 188.50 22 17.50
2015-09-14 9914 452174 325 84603190 188.50 190.00 185.50 185.50 2.50 -1.33% 185.50 35 186.50 14 17.27
2015-09-15 9914 450720 400 84141997 188.00 188.50 184.50 188.50 3.00 1.62% 188.50 1 189.00 22 17.55
2015-09-16 9914 755417 676 142313687 188.50 189.50 187.00 188.50 0.00 0% 188.00 24 188.50 9 17.55
2015-09-17 9914 1087230 676 205794240 190.00 192.00 185.50 188.00 0.50 -0.27% 188.00 5 188.50 7 17.50
2015-09-18 9914 1152423 722 215088601 189.50 191.00 185.00 185.50 2.50 -1.33% 185.50 100 186.50 1 17.27
2015-09-21 9914 922513 693 166875905 183.50 185.50 177.00 183.00 2.50 -1.35% 181.50 14 183.00 48 17.04
2015-09-22 9914 714183 675 132046221 183.00 187.50 181.00 187.50 4.50 2.46% 187.00 3 187.50 51 17.46
2015-09-23 9914 895266 805 162593880 186.00 186.00 179.50 179.50 8.00 -4.27% 179.50 16 180.00 1 16.71
2015-09-24 9914 720705 654 129004285 180.00 183.00 176.00 178.50 1.00 -0.56% 177.50 3 178.50 1 16.62
2015-09-25 9914 805838 683 142120650 181.00 181.00 174.00 174.00 4.50 -2.52% 174.00 9 176.00 7 16.20
2015-09-30 9914 2593029 1601 455027604 172.00 177.50 171.50 177.00 3.00 1.72% 176.50 2 177.00 31 16.48
2015-10-01 9914 1217096 1075 219720184 177.00 183.00 176.50 180.00 3.00 1.69% 180.00 294 180.50 6 16.76
2015-10-02 9914 962273 630 174530819 179.50 183.00 178.00 182.50 2.50 1.39% 182.00 7 182.50 21 16.99
2015-10-05 9914 409897 386 74278754 184.00 184.00 180.00 180.50 2.00 -1.1% 180.50 6 181.50 19 16.81
2015-10-06 9914 505785 388 92722260 182.00 185.00 181.50 183.50 3.00 1.66% 183.00 1 183.50 36 17.09
2015-10-07 9914 512565 443 93760395 184.50 184.50 182.00 182.00 1.50 -0.82% 182.00 20 182.50 9 16.95
2015-10-08 9914 695759 509 126954254 184.00 184.00 180.50 181.50 0.50 -0.27% 181.50 5 182.50 1 16.90
2015-10-12 9914 830261 629 151072889 181.50 184.00 179.50 183.50 2.00 1.1% 182.50 4 183.50 24 17.09
2015-10-13 9914 863122 641 160259192 183.00 188.00 181.50 187.00 3.50 1.91% 186.50 1 187.00 2 17.41
2015-10-14 9914 720335 508 132882310 187.50 187.50 182.50 184.50 2.50 -1.34% 184.50 15 185.00 2 17.18
2015-10-15 9914 744505 560 138848435 186.00 188.50 184.00 186.50 2.00 1.08% 186.50 11 187.00 1 17.36
2015-10-16 9914 1036038 602 192883547 188.50 189.50 184.00 186.50 0.00 0% 186.50 125 188.00 8 17.36
2015-10-19 9914 798837 549 151022606 189.00 192.00 186.00 190.50 4.00 2.14% 190.00 15 190.50 17 17.74
2015-10-20 9914 1632668 1128 321663100 193.00 200.00 190.50 200.00 9.50 4.99% 199.00 2 200.00 47 18.62
2015-10-21 9914 1466472 1254 297323078 200.00 205.50 197.50 202.50 2.50 1.25% 202.50 53 203.50 37 18.85
2015-10-22 9914 962419 738 190836543 203.00 203.00 196.00 197.00 5.50 -2.72% 196.50 8 197.00 31 18.34
2015-10-23 9914 862625 595 169501375 200.00 200.00 194.50 195.00 2.00 -1.02% 195.00 20 196.00 12 18.16
2015-10-26 9914 600953 557 117724760 197.50 198.00 194.50 197.50 2.50 1.28% 197.00 1 197.50 35 18.39
2015-10-27 9914 536003 442 104317085 198.00 198.00 193.50 195.50 2.00 -1.01% 195.00 2 195.50 18 18.20
2015-10-28 9914 563774 467 109527656 195.00 197.00 192.50 194.00 1.50 -0.77% 193.00 29 194.00 12 18.06
2015-10-29 9914 852465 577 164073780 195.00 195.00 190.00 193.50 0.50 -0.26% 193.00 1 193.50 7 18.02
2015-10-30 9914 1177320 775 223465778 193.50 194.00 188.00 190.50 3.00 -1.55% 190.50 17 191.00 3 17.74
2015-11-02 9914 854382 542 165822372 192.00 195.00 192.00 194.50 4.00 2.1% 194.00 216 194.50 4 18.11
2015-11-03 9914 831117 589 162765871 194.00 196.50 194.00 196.50 2.00 1.03% 196.00 72 196.50 47 18.30
2015-11-04 9914 1061798 749 210388396 196.50 199.50 196.50 199.00 2.50 1.27% 198.50 16 199.00 10 18.53
2015-11-05 9914 843777 589 167682509 198.00 200.50 197.50 200.50 1.50 0.75% 200.00 16 200.50 11 18.67
2015-11-06 9914 2357767 1555 477377779 203.00 206.50 200.50 202.00 1.50 0.75% 202.00 21 202.50 1 18.81
2015-11-09 9914 1481401 1186 306763507 203.00 210.00 203.00 208.50 6.50 3.22% 208.00 13 208.50 2 19.41
2015-11-10 9914 1941646 1538 388025789 206.00 206.50 195.50 195.50 13.00 -6.24% 195.50 94 196.00 1 18.20
2015-11-11 9914 945600 772 182594395 198.00 198.50 188.00 191.50 4.00 -2.05% 191.50 11 192.00 10 17.83
2015-11-12 9914 589459 497 114153270 191.50 196.00 191.50 193.00 1.50 0.78% 193.00 48 194.00 2 17.97
2015-11-13 9914 685603 587 130315673 193.00 194.50 188.00 188.50 4.50 -2.33% 188.50 11 189.00 14 16.92
2015-11-16 9914 1005700 851 184463847 187.00 187.00 181.00 183.50 5.00 -2.65% 183.00 46 183.50 8 16.47
2015-11-17 9914 520652 478 97626272 185.50 190.50 185.50 186.00 2.50 1.36% 186.00 67 186.50 10 16.70
2015-11-18 9914 550901 479 102029393 189.00 189.00 183.50 185.00 1.00 -0.54% 185.00 153 185.50 3 16.61
2015-11-19 9914 499801 446 92439486 187.00 187.00 183.50 185.00 0.00 0% 184.50 8 185.00 8 16.61
2015-11-20 9914 433167 393 81148729 186.00 188.50 185.00 188.00 3.00 1.62% 187.50 2 188.00 28 16.88
2015-11-23 9914 251166 246 46737876 186.50 189.50 185.00 185.50 2.50 -1.33% 185.00 26 185.50 15 16.65
2015-11-24 9914 642250 437 113180750 178.00 178.00 174.50 186.00 3.00 0.27% 175.00 123 175.50 26 15.71
2015-11-25 9914 985070 787 178818270 184.50 186.00 179.50 182.50 3.50 -1.88% 182.50 3 183.00 10 16.38
2015-11-26 9914 312470 309 57573980 183.50 186.00 182.50 184.00 1.50 0.82% 184.00 41 184.50 1 16.52
2015-11-27 9914 290103 226 52988849 184.00 185.50 181.50 182.00 2.00 -1.09% 181.50 42 182.00 25 16.34
2015-11-30 9914 1236584 746 222190111 179.50 181.50 177.50 181.50 0.50 -0.27% 181.50 13 182.00 38 16.29
2015-12-01 9914 968160 836 175037693 181.50 183.50 178.50 183.00 1.50 0.83% 182.50 11 183.50 11 16.43
2015-12-02 9914 472522 408 86602783 183.50 185.00 181.00 184.50 1.50 0.82% 183.50 12 184.50 4 16.56
2015-12-03 9914 1039007 785 187226749 182.00 182.50 179.50 179.50 5.00 -2.71% 179.50 82 180.00 2 16.11
2015-12-04 9914 1408858 1100 247698788 179.00 179.00 174.50 177.50 2.00 -1.11% 176.50 2 177.50 53 15.93
2015-12-07 9914 645373 546 115381767 179.00 180.50 177.50 179.00 1.50 0.85% 178.50 7 179.00 11 16.07
2015-12-08 9914 529599 434 93195120 178.50 178.50 175.00 175.00 4.00 -2.23% 175.00 10 175.50 10 15.71
2015-12-09 9914 821866 587 141289586 174.50 175.00 170.00 170.00 5.00 -2.86% 170.00 46 171.00 4 15.26
2015-12-10 9914 871185 636 146952765 169.00 170.50 167.00 168.00 2.00 -1.18% 168.00 46 168.50 1 15.08
2015-12-11 9914 1339595 1101 221048277 167.50 168.00 163.00 163.00 5.00 -2.98% 163.00 53 164.00 1 14.63
2015-12-14 9914 587881 538 97546437 160.50 168.50 160.50 166.00 3.00 1.84% 166.00 45 166.50 5 14.90
2015-12-15 9914 1309158 1063 224362172 166.50 175.00 165.50 174.00 8.00 4.82% 173.00 1 174.00 16 15.62
2015-12-16 9914 1013202 834 177228946 177.00 177.50 173.00 174.00 0.00 0% 173.50 12 174.00 20 15.62
2015-12-17 9914 1201799 1042 212222923 174.00 179.00 173.50 178.00 4.00 2.3% 177.50 10 178.00 14 15.98
2015-12-18 9914 642250 437 113180750 178.00 178.00 174.50 175.00 3.00 -1.69% 175.00 123 175.50 26 15.71
2015-12-21 9914 463410 405 81128750 173.00 176.00 172.00 175.00 0.00 0% 174.50 35 175.00 9 15.71
2015-12-22 9914 578868 490 102039608 175.00 177.50 174.50 177.00 2.00 1.14% 176.50 5 177.00 15 15.89
2015-12-23 9914 393071 371 70426209 176.00 180.50 176.00 179.00 2.00 1.13% 178.50 5 179.50 53 16.07
2015-12-24 9914 328650 315 58007100 180.50 180.50 174.00 174.00 5.00 -2.79% 173.50 65 174.00 13 15.62
2015-12-25 9914 214855 202 37267560 175.00 175.00 172.50 173.50 0.50 -0.29% 173.00 11 173.50 18 15.57
2015-12-28 9914 341756 287 59852300 175.00 176.50 174.50 175.00 1.50 0.86% 174.50 11 175.00 15 15.71
2015-12-29 9914 430867 390 75374991 175.00 178.00 173.50 174.50 0.50 -0.29% 174.00 16 174.50 35 15.66
2015-12-30 9914 375834 339 65377116 174.50 175.50 172.50 173.50 1.00 -0.57% 173.50 38 174.00 1 15.57
2015-12-31 9914 334280 254 59039280 173.00 180.00 172.50 177.00 3.50 2.02% 176.00 2 177.00 2 15.89