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　　　169.00
0
0%		169.50
0.5
0.3%		169.50
0
0%		166.00
-3.5
-2.06%		158.00
-8
-4.82%		 　149.00
-9
-5.7%		147.00
-2
-1.34%		150.00
3
2.04%		137.00
-13
-8.67%		137.00
0
0%		 　134.00
-3
-2.19%		134.50
0.5
0.37%		131.50
-3
-2.23%		130.50
-1
-0.76%		136.50
6
4.6%		 　140.00
3.5
2.56%		140.50
0.5
0.36%		141.00
0.5
0.36%		143.00
2
1.42%		146.50
3.5
2.45%		150.00
3.5
2.39%		 146.14
2 月　150.50
0.5
0.33%		146.00
-4.5
-2.99%		 　　　　　　　　　　146.00
0
0%		145.00
-1
-0.68%		150.50
5.5
3.79%		153.50
3
1.99%		152.50
-1
-0.65%		 　154.00
1.5
0.98%		153.00
-1
-0.65%		149.50
-3.5
-2.29%		151.00
1.5
1%		152.00
1
0.66%		 153.08
3 月161.00
9
5.92%		163.00
2
1.24%		158.50
-4.5
-2.76%		158.50
0
0%		 　156.50
-2
-1.26%		154.50
-2
-1.28%		158.50
4
2.59%		160.00
1.5
0.95%		157.50
-2.5
-1.56%		 　156.00
-1.5
-0.95%		149.00
-7
-4.49%		152.00
3
2.01%		153.00
1
0.66%		157.00
4
2.61%		 　156.00
-1
-0.64%		151.50
-4.5
-2.88%		153.00
1.5
0.99%		150.00
-3
-1.96%		148.00
-2
-1.33%		 　145.50
-2.5
-1.69%		141.00
-4.5
-3.09%		141.50
0.5
0.35%		142.50
1
0.71%		153.26
4 月139.00
-3.5
-2.46%		 　　　130.00
-9
-6.47%		124.00
-6
-4.62%		130.00
6
4.84%		 　130.00
0
0%		128.00
-2
-1.54%		127.50
-0.5
-0.39%		130.00
2.5
1.96%		130.00
0
0%		 　134.50
4.5
3.46%		131.00
-3.5
-2.6%		132.00
1
0.76%		131.00
-1
-0.76%		131.50
0.5
0.38%		 　130.50
-1
-0.76%		131.50
1
0.77%		132.50
1
0.76%		130.00
-2.5
-1.89%		132.50
2.5
1.92%		 131.06
5 月　　133.00
0.5
0.38%		127.50
-5.5
-4.14%		128.50
1
0.78%		124.00
-4.5
-3.5%		 　120.50
-3.5
-2.82%		125.00
4.5
3.73%		127.00
2
1.6%		128.50
1.5
1.18%		129.00
0.5
0.39%		 　127.00
-2
-1.55%		126.50
-0.5
-0.39%		125.00
-1.5
-1.19%		123.50
-1.5
-1.2%		128.50
5
4.05%		 　131.00
2.5
1.95%		131.50
0.5
0.38%		132.50
1
0.76%		134.50
2
1.51%		135.50
1
0.74%		 　134.50
-1
-0.74%		137.50
3
2.23%		128.94
6 月147.00
9.5
6.91%		139.00
-8
-5.44%		138.00
-1
-0.72%		141.00
3
2.17%		 139.00
-2
-1.42%		142.00
3
2.16%		146.00
4
2.82%		 　　　143.50
-2.5
-1.71%		144.00
0.5
0.35%		143.00
-1
-0.69%		141.00
-2
-1.4%		142.50
1.5
1.06%		 　139.50
-3
-2.11%		141.00
1.5
1.08%		140.50
-0.5
-0.35%		138.00
-2.5
-1.78%		132.00
-6
-4.35%		 　129.50
-2.5
-1.89%		126.50
-3
-2.32%		129.50
3
2.37%		135.50
6
4.63%		 138.63
7 月135.00
-0.5
-0.37%		 　135.50
0.5
0.37%		 133.50
-2
-1.48%		138.50
5
3.75%		 　　143.00
4.5
3.25%		143.00
0
0%		144.00
1
0.7%		147.50
3.5
2.43%		146.50
-1
-0.68%		 　147.00
0.5
0.34%		153.50
6.5
4.42%		154.00
0.5
0.33%		154.50
0.5
0.32%		154.00
-0.5
-0.32%		 　150.50
-3.5
-2.27%		148.00
-2.5
-1.66%		146.50
-1.5
-1.01%		145.00
-1.5
-1.02%		147.50
2.5
1.72%		 145.1
8 月148.00
0.5
0.34%		146.50
-1.5
-1.01%		142.00
-4.5
-3.07%		144.50
2.5
1.76%		149.00
4.5
3.11%		 　148.00
-1
-0.67%		138.00
-10
-6.76%		136.50
-1.5
-1.09%		133.00
-3.5
-2.56%		135.00
2
1.5%		 　129.00
-6
-4.44%		132.50
3.5
2.71%		134.50
2
1.51%		132.50
-2
-1.49%		130.00
-2.5
-1.89%		 　131.00
1
0.77%		131.50
0.5
0.38%		131.50
0
0%		132.50
1
0.76%		134.00
1.5
1.13%		 　131.50
-2.5
-1.87%		132.00
0.5
0.38%		129.50
-2.5
-1.89%		136
9 月130.00
0.5
0.39%		130.50
0.5
0.38%		 　131.00
0.5
0.38%		135.50
4.5
3.44%		135.50
0
0%		137.00
1.5
1.11%		135.00
-2
-1.46%		132.50
-2.5
-1.85%		 132.50
0
0%		131.50
-1
-0.75%		134.50
3
2.28%		 　　　136.50
2
1.49%		139.00
2.5
1.83%		139.00
0
0%		140.50
1.5
1.08%		142.00
1.5
1.07%		 　141.50
-0.5
-0.35%		 　145.50
4
2.83%		148.00
2.5
1.72%		 137.2
10 月　　145.50
-2.5
-1.69%		149.00
3.5
2.41%		148.50
-0.5
-0.34%		143.00
-5.5
-3.7%		144.50
1.5
1.05%		 　　140.00
-4.5
-3.11%		142.00
2
1.43%		141.50
-0.5
-0.35%		140.00
-1.5
-1.06%		 　139.50
-0.5
-0.36%		140.00
0.5
0.36%		142.50
2.5
1.79%		140.00
-2.5
-1.75%		140.00
0
0%		 　140.00
0
0%		145.00
5
3.57%		144.50
-0.5
-0.34%		147.00
2.5
1.73%		146.00
-1
-0.68%		 145.50
-0.5
-0.34%		142.98
11 月144.00
-1.5
-1.03%		145.00
1
0.69%		141.00
-4
-2.76%		139.50
-1.5
-1.06%		 　140.50
1
0.72%		142.50
2
1.42%		138.00
-4.5
-3.16%		142.00
4
2.9%		133.00
-9
-6.34%		 　130.00
-3
-2.26%		128.50
-1.5
-1.15%		127.50
-1
-0.78%		123.50
-4
-3.14%		123.50
0
0%		 　125.00
1.5
1.21%		131.00
6
4.8%		132.00
1
0.76%		128.00
-4
-3.03%		131.50
3.5
2.73%		 　134.50
3
2.28%		137.00
2.5
1.86%		139.50
2.5
1.82%		 134.19
12 月136.00
-3.5
-2.51%		132.00
-4
-2.94%		 　131.00
-1
-0.76%		133.50
2.5
1.91%		134.50
1
0.75%		135.50
1
0.74%		139.50
4
2.95%		 　145.50
6
4.3%		145.00
-0.5
-0.34%		145.50
0.5
0.34%		144.00
-1.5
-1.03%		144.50
0.5
0.35%		 　142.50
-2
-1.38%		138.50
-4
-2.81%		143.50
5
3.61%		140.00
-3.5
-2.44%		138.00
-2
-1.43%		 　139.00
1
0.72%		140.50
1.5
1.08%		143.00
2.5
1.78%		141.00
-2
-1.4%		144.00
3
2.13%		　139.79

說明:最高漲幅:6.91%最低跌幅:-8.67% 最高價:169.50最低價:120.50平均價:140.3,灰色底表示週末,漲145天(368)元,跌139天(-387.5)元,平盤19天
7%=1,6%=6,5%=4,4%=9,3%=17,2%=33,1%=43,0%=51,-0%=1,-1%=1,-2%=3,-3%=5,-4%=7,-5%=17,-6%=19,-7%=36,-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
2016-01-04 9914 863950 748 146997950 177.00 178.00 168.50 169.00 8.00 0% 169.00 39 169.50 5 15.17
2016-01-05 9914 922445 628 156241423 168.50 173.50 168.00 169.50 0.50 0.3% 169.00 13 169.50 1 15.22
2016-01-06 9914 636662 551 108044040 171.00 172.00 168.50 169.50 0.00 0% 169.00 5 169.50 2 15.22
2016-01-07 9914 898371 634 150080199 168.50 171.00 165.50 166.00 3.50 -2.06% 165.50 47 166.00 22 14.90
2016-01-08 9914 2247674 1563 358174666 165.00 165.00 156.50 158.00 8.00 -4.82% 157.50 30 158.00 130 14.18
2016-01-11 9914 2203582 1506 333762860 158.00 158.00 149.00 149.00 9.00 -5.7% 149.00 1 150.00 44 13.38
2016-01-12 9914 1171197 1008 173174459 150.50 151.00 146.00 147.00 2.00 -1.34% 146.50 18 147.00 17 13.20
2016-01-13 9914 1421251 1198 212526650 148.00 151.00 147.00 150.00 3.00 2.04% 149.50 14 150.00 24 13.46
2016-01-14 9914 2856232 1889 395700748 144.00 144.50 135.50 137.00 13.00 -8.67% 137.00 42 138.00 1 12.30
2016-01-15 9914 2585779 1864 354876502 139.00 139.50 135.50 137.00 0.00 0% 137.00 149 137.50 94 12.30
2016-01-18 9914 1799688 1316 239112880 132.00 135.50 130.50 134.00 3.00 -2.19% 134.00 6 134.50 6 12.03
2016-01-19 9914 1296252 996 172918270 134.00 134.50 132.00 134.50 0.50 0.37% 134.00 48 134.50 3 12.07
2016-01-20 9914 1597925 1170 210333408 134.00 134.00 130.50 131.50 3.00 -2.23% 131.00 109 131.50 4 11.80
2016-01-21 9914 1391546 949 179827572 131.50 132.00 127.00 130.50 1.00 -0.76% 130.00 3 130.50 41 11.71
2016-01-22 9914 1803929 1359 241562773 131.50 137.00 130.50 136.50 6.00 4.6% 136.00 82 136.50 6 12.25
2016-01-25 9914 1656301 1232 231082441 136.50 143.00 135.00 140.00 3.50 2.56% 140.00 41 140.50 85 12.57
2016-01-26 9914 754723 676 104927799 139.50 141.00 137.50 140.50 0.50 0.36% 140.00 24 140.50 9 12.61
2016-01-27 9914 1050644 899 149105948 141.00 144.00 141.00 141.00 0.50 0.36% 141.00 61 141.50 9 12.66
2016-01-28 9914 1551640 1011 222120960 141.00 144.50 140.50 143.00 2.00 1.42% 143.00 8 143.50 61 12.84
2016-01-29 9914 1207083 795 175408282 143.00 147.00 142.00 146.50 3.50 2.45% 146.00 10 146.50 147 13.15
2016-01-30 9914 548554 369 82153927 148.50 151.00 148.00 150.00 3.50 2.39% 150.00 81 150.50 31 13.46
2016-02-02 9914 767585 701 114619250 146.50 151.00 146.00 150.50 1.50 0.33% 150.00 116 150.50 20 13.51
2016-02-03 9914 831968 718 122104806 149.50 149.50 145.00 146.00 4.50 -2.99% 146.00 10 146.50 5 13.11
2016-02-15 9914 1139227 868 165698915 142.00 148.00 141.50 146.00 0.00 0% 146.00 53 146.50 5 13.11
2016-02-16 9914 1216924 863 177212480 144.50 147.00 144.00 145.00 1.00 -0.68% 145.00 35 145.50 5 13.02
2016-02-17 9914 1449172 940 216637883 146.00 151.50 146.00 150.50 5.50 3.79% 150.00 70 150.50 4 13.51
2016-02-18 9914 1136830 988 174105820 154.00 154.50 151.50 153.50 3.00 1.99% 153.50 12 154.00 29 13.78
2016-02-19 9914 909520 712 139694315 155.00 156.00 152.00 152.50 1.00 -0.65% 152.50 95 153.50 37 13.69
2016-02-22 9914 607775 549 93898075 152.50 156.00 152.00 154.00 1.50 0.98% 154.00 67 155.00 3 13.82
2016-02-23 9914 571033 535 87616595 154.50 156.00 152.00 153.00 1.00 -0.65% 152.50 153 153.50 17 13.73
2016-02-24 9914 1657929 1085 248803350 153.00 153.00 148.50 149.50 3.50 -2.29% 149.50 18 150.00 37 13.42
2016-02-25 9914 787797 729 119717847 151.00 155.00 150.00 151.00 1.50 1% 151.00 37 152.00 16 13.55
2016-02-26 9914 896801 753 136849951 152.50 154.00 151.50 152.00 1.00 0.66% 152.00 13 153.00 13 13.64
2016-03-01 9914 1334347 1119 211003620 152.50 162.00 152.50 161.00 9.00 5.92% 161.00 31 161.50 17 14.45
2016-03-02 9914 1145651 1064 188155113 164.00 166.00 163.00 163.00 2.00 1.24% 163.00 91 163.50 12 14.63
2016-03-03 9914 926372 837 146381148 162.00 162.00 155.00 158.50 4.50 -2.76% 158.00 1 158.50 3 14.23
2016-03-04 9914 783531 659 122767429 156.50 158.50 154.50 158.50 0.00 0% 158.00 5 158.50 26 14.23
2016-03-07 9914 485195 421 75990115 158.50 159.50 155.50 156.50 2.00 -1.26% 156.00 4 156.50 28 14.05
2016-03-08 9914 513678 483 79059590 155.00 156.50 153.00 154.50 2.00 -1.28% 154.00 2 154.50 22 13.87
2016-03-09 9914 848078 768 132349346 154.50 158.50 152.50 158.50 4.00 2.59% 158.50 17 159.00 14 14.23
2016-03-10 9914 634358 535 100852280 158.50 160.00 157.00 160.00 1.50 0.95% 159.50 35 160.00 44 14.36
2016-03-11 9914 879750 648 137978613 160.00 160.00 155.00 157.50 2.50 -1.56% 157.00 4 157.50 24 14.14
2016-03-14 9914 455877 396 71286619 155.50 157.50 155.50 156.00 1.50 -0.95% 155.50 46 156.00 40 14.00
2016-03-15 9914 1951035 1338 294050215 155.00 155.00 148.00 149.00 7.00 -4.49% 149.00 33 149.50 4 13.38
2016-03-16 9914 872845 817 131838595 149.50 153.00 149.50 152.00 3.00 2.01% 152.00 16 152.50 8 13.64
2016-03-17 9914 485615 421 74517210 155.00 155.00 152.50 153.00 1.00 0.66% 152.50 29 153.00 38 13.73
2016-03-18 9914 1264378 922 197232980 154.50 157.00 152.50 157.00 4.00 2.61% 156.50 57 157.00 83 14.09
2016-03-21 9914 696977 580 108610389 157.50 157.50 154.50 156.00 1.00 -0.64% 155.50 18 156.00 98 14.00
2016-03-22 9914 819069 662 124325655 156.00 156.00 149.00 151.50 4.50 -2.88% 151.00 1 151.50 133 13.60
2016-03-23 9914 441207 421 67220964 153.00 153.00 151.00 153.00 1.50 0.99% 152.50 11 153.00 58 13.73
2016-03-24 9914 728595 572 109076250 151.00 152.50 148.50 150.00 3.00 -1.96% 149.50 4 150.00 20 13.46
2016-03-25 9914 661770 564 98198338 150.00 150.50 147.00 148.00 2.00 -1.33% 148.00 13 148.50 7 13.29
2016-03-28 9914 804498 695 117217208 148.50 148.50 145.00 145.50 2.50 -1.69% 145.00 212 145.50 8 13.06
2016-03-29 9914 1068034 841 151410804 146.00 146.00 139.50 141.00 4.50 -3.09% 141.00 149 141.50 34 12.66
2016-03-30 9914 937749 832 132510473 142.00 143.00 138.00 141.50 0.50 0.35% 141.50 233 142.50 18 12.70
2016-03-31 9914 2260159 1532 318239078 143.50 144.50 136.50 142.50 1.00 0.71% 142.50 11 143.00 12 14.01
2016-04-01 9914 1982091 1406 276147422 140.00 141.00 136.50 139.00 3.50 -2.46% 139.00 72 139.50 4 13.67
2016-04-06 9914 4748549 3395 624475968 134.50 134.50 130.00 130.00 9.00 -6.47% 130.00 38 130.50 113 12.78
2016-04-07 9914 5382090 3745 668222297 128.00 128.50 121.50 124.00 6.00 -4.62% 123.50 18 124.00 185 12.19
2016-04-08 9914 3223616 2364 415163059 125.00 131.00 125.00 130.00 6.00 4.84% 130.00 89 130.50 81 12.78
2016-04-11 9914 1408329 1309 181557099 128.50 131.00 126.00 130.00 0.00 0% 129.50 96 130.00 23 12.78
2016-04-12 9914 957164 966 122634820 130.00 130.00 127.00 128.00 2.00 -1.54% 128.00 56 128.50 47 12.59
2016-04-13 9914 1050626 904 134649546 128.00 130.00 127.50 127.50 0.50 -0.39% 127.50 34 128.00 20 12.54
2016-04-14 9914 1634314 1374 214019262 128.50 133.00 128.50 130.00 2.50 1.96% 130.00 115 130.50 2 12.78
2016-04-15 9914 1862912 1289 242501884 129.00 132.00 128.00 130.00 0.00 0% 129.50 29 130.00 58 12.78
2016-04-18 9914 1529543 1366 204339499 131.00 135.00 130.00 134.50 4.50 3.46% 134.50 28 135.00 89 13.23
2016-04-19 9914 1339115 1216 178317179 136.00 137.50 131.00 131.00 3.50 -2.6% 131.00 29 131.50 1 12.88
2016-04-20 9914 1004380 822 131895292 131.00 132.50 130.00 132.00 1.00 0.76% 131.50 15 132.00 26 12.98
2016-04-21 9914 1368019 920 179764991 131.00 132.50 131.00 131.00 1.00 -0.76% 131.00 92 131.50 78 12.88
2016-04-22 9914 1111344 800 146513732 131.50 133.00 131.00 131.50 0.50 0.38% 131.50 36 132.00 102 12.93
2016-04-25 9914 1221315 597 160142163 131.00 132.50 130.00 130.50 1.00 -0.76% 130.50 7 131.00 29 12.83
2016-04-26 9914 1932731 1381 253006123 131.00 132.50 129.50 131.50 1.00 0.77% 131.50 2 132.00 40 12.93
2016-04-27 9914 816713 677 108047829 132.00 133.50 130.50 132.50 1.00 0.76% 132.50 122 133.00 31 13.03
2016-04-28 9914 1229016 889 160935644 133.00 133.50 129.50 130.00 2.50 -1.89% 130.00 14 130.50 19 12.78
2016-04-29 9914 1563121 1141 205820972 130.00 133.50 128.50 132.50 2.50 1.92% 132.50 19 133.00 57 13.03
2016-05-03 9914 2004315 1028 266700710 134.00 135.50 132.00 133.00 0.50 0.38% 133.00 1 133.50 71 13.08
2016-05-04 9914 2039578 1342 261068769 133.00 133.00 126.00 127.50 5.50 -4.14% 127.00 4 127.50 121 12.54
2016-05-05 9914 1912153 1281 244665237 126.50 129.50 126.50 128.50 1.00 0.78% 128.00 41 128.50 6 12.64
2016-05-06 9914 1834700 1497 229868200 127.00 127.50 123.50 124.00 4.50 -3.5% 124.00 26 124.50 31 12.19
2016-05-09 9914 1903803 1385 230243466 122.00 122.50 120.00 120.50 3.50 -2.82% 120.50 24 121.00 14 11.85
2016-05-10 9914 1058271 851 128508104 119.00 125.00 116.00 125.00 4.50 3.73% 124.50 1 125.00 4 12.29
2016-05-11 9914 1975991 1319 243480926 120.00 127.00 118.50 127.00 2.00 1.6% 126.00 3 127.00 39 12.49
2016-05-12 9914 2234050 1353 287158400 126.50 132.00 126.00 128.50 1.50 1.18% 128.50 22 129.00 20 12.64
2016-05-13 9914 1810685 1327 228345050 128.00 129.50 123.50 129.00 0.50 0.39% 128.50 2 129.00 20 13.81
2016-05-16 9914 875701 721 111381027 126.00 128.50 126.00 127.00 2.00 -1.55% 126.50 28 127.00 29 13.60
2016-05-17 9914 1223333 924 155745458 126.50 128.50 125.50 126.50 0.50 -0.39% 126.50 30 127.00 6 13.54
2016-05-18 9914 819527 665 102802635 125.00 127.00 124.50 125.00 1.50 -1.19% 125.00 2 125.50 22 13.38
2016-05-19 9914 613645 525 75923799 124.50 125.00 123.00 123.50 1.50 -1.2% 123.00 35 123.50 4 13.22
2016-05-20 9914 1112596 649 141639585 123.50 129.50 123.50 128.50 5.00 4.05% 128.50 127 129.00 26 13.76
2016-05-23 9914 1134797 965 148361407 128.50 132.50 127.00 131.00 2.50 1.95% 131.00 81 131.50 16 14.03
2016-05-24 9914 711674 578 94002453 131.50 134.00 129.50 131.50 0.50 0.38% 131.50 3 132.00 4 14.08
2016-05-25 9914 441728 415 58667456 131.50 134.00 131.50 132.50 1.00 0.76% 132.50 4 133.00 29 14.19
2016-05-26 9914 621864 570 83247776 132.00 134.50 132.00 134.50 2.00 1.51% 134.00 59 134.50 13 14.40
2016-05-27 9914 830409 628 111655306 135.00 136.00 132.50 135.50 1.00 0.74% 135.00 13 135.50 41 14.51
2016-05-30 9914 1038233 544 139434652 135.00 136.50 133.00 134.50 1.00 -0.74% 134.50 117 135.00 16 14.40
2016-05-31 9914 1082086 595 147692387 134.50 137.50 134.00 137.50 3.00 2.23% 137.00 2 137.50 25 14.72
2016-06-01 9914 1952530 1441 282960880 137.50 151.00 136.50 147.00 9.50 6.91% 147.00 16 147.50 22 15.74
2016-06-02 9914 1722206 1347 244094234 145.50 146.00 139.00 139.00 8.00 -5.44% 139.00 72 140.00 4 14.88
2016-06-03 9914 738051 590 102211038 140.50 140.50 137.00 138.00 1.00 -0.72% 137.50 131 138.00 31 14.78
2016-06-04 9914 181154 177 25465560 138.00 141.50 138.00 141.00 3.00 2.17% 140.00 7 141.00 42 15.10
2016-06-06 9914 394382 354 55320598 141.00 143.00 138.00 139.00 2.00 -1.42% 139.00 21 139.50 8 14.88
2016-06-07 9914 849664 705 120380124 141.00 143.00 140.00 142.00 3.00 2.16% 141.50 81 142.00 56 15.20
2016-06-08 9914 1540378 1196 223781188 144.00 146.50 142.50 146.00 4.00 2.82% 145.50 27 146.00 42 15.63
2016-06-13 9914 795979 668 113624997 143.50 145.00 140.50 143.50 2.50 -1.71% 143.00 4 143.50 1 15.36
2016-06-14 9914 444078 339 63413154 143.50 144.00 141.50 144.00 0.50 0.35% 143.50 1 144.00 8 15.42
2016-06-15 9914 369464 345 52805352 146.00 146.00 141.50 143.00 1.00 -0.69% 142.50 44 143.00 25 15.31
2016-06-16 9914 591067 515 83351477 143.00 143.50 140.00 141.00 2.00 -1.4% 140.50 22 141.00 8 15.10
2016-06-17 9914 432400 359 61565800 142.00 143.50 140.50 142.50 1.50 1.06% 141.00 17 142.50 31 15.26
2016-06-20 9914 679475 580 95142500 142.00 143.00 139.00 139.50 3.00 -2.11% 139.00 25 139.50 11 14.94
2016-06-21 9914 598108 431 83942400 139.50 141.50 138.50 141.00 1.50 1.08% 140.50 14 141.00 36 15.10
2016-06-22 9914 488558 461 68576678 142.00 142.00 139.50 140.50 0.50 -0.35% 140.50 8 141.00 53 15.04
2016-06-23 9914 720659 505 100598601 140.50 141.50 138.00 138.00 2.50 -1.78% 138.00 44 139.00 15 14.78
2016-06-24 9914 1337441 791 178412035 139.00 140.00 130.00 132.00 6.00 -4.35% 131.50 37 132.00 3 14.13
2016-06-27 9914 1559148 746 202759332 130.50 131.50 129.50 129.50 2.50 -1.89% 129.50 18 130.00 38 13.87
2016-06-28 9914 2082428 1234 263940138 128.00 129.00 125.50 126.50 3.00 -2.32% 126.00 28 126.50 82 13.54
2016-06-29 9914 2769570 1078 359254530 127.50 131.50 127.50 129.50 3.00 2.37% 129.50 71 130.00 33 13.87
2016-06-30 9914 1471259 1205 197058465 132.50 136.00 130.00 135.50 6.00 4.63% 135.50 56 136.00 63 14.51
2016-07-01 9914 604815 543 81980710 136.00 137.50 133.50 135.00 0.50 -0.37% 134.50 22 135.00 28 14.45
2016-07-04 9914 374444 344 50915159 134.50 137.50 134.00 135.50 0.50 0.37% 135.00 52 135.50 11 14.51
2016-07-06 9914 1218499 495 163476614 136.50 136.50 133.00 133.50 3.00 -1.48% 133.00 167 133.50 4 14.29
2016-07-07 9914 971588 782 133693848 135.00 139.00 134.00 138.50 5.00 3.75% 138.50 28 139.00 45 14.83
2016-07-11 9914 1296740 984 184114820 138.50 143.50 138.50 143.00 4.50 3.25% 143.00 31 143.50 57 15.31
2016-07-12 9914 655365 550 93442830 144.00 144.00 141.50 143.00 0.00 0% 143.00 18 143.50 23 15.31
2016-07-13 9914 867492 759 124953856 145.50 146.00 143.00 144.00 1.00 0.7% 143.50 43 144.00 29 15.42
2016-07-14 9914 1462824 1209 214591534 145.00 149.00 144.00 147.50 3.50 2.43% 147.00 19 147.50 64 15.79
2016-07-15 9914 1243611 910 183549120 147.50 149.50 146.00 146.50 1.00 -0.68% 146.50 31 147.00 4 15.69
2016-07-18 9914 702859 668 103155773 147.00 148.50 146.00 147.00 0.50 0.34% 147.00 1 147.50 26 15.74
2016-07-19 9914 1793320 1297 271859180 148.50 154.00 147.00 153.50 6.50 4.42% 153.00 14 153.50 29 16.43
2016-07-20 9914 1480108 1151 227478024 154.50 155.00 152.00 154.00 0.50 0.33% 153.50 114 154.00 89 16.49
2016-07-21 9914 771173 687 119376552 155.00 156.00 154.00 154.50 0.50 0.32% 154.50 64 155.00 91 16.54
2016-07-22 9914 1078070 373 165895710 154.50 155.00 153.50 154.00 0.50 -0.32% 153.50 77 154.00 58 16.49
2016-07-25 9914 679260 487 102390240 154.00 154.50 149.00 150.50 3.50 -2.27% 150.00 87 150.50 13 16.11
2016-07-26 9914 871271 681 129208608 151.00 151.00 147.00 148.00 2.50 -1.66% 148.00 163 148.50 20 15.85
2016-07-27 9914 792213 736 116271199 149.50 149.50 145.50 146.50 1.50 -1.01% 146.00 21 146.50 3 15.69
2016-07-28 9914 1084471 996 156428295 146.50 146.50 143.50 145.00 1.50 -1.02% 144.50 24 145.00 17 15.52
2016-07-29 9914 1157271 669 168674837 145.00 147.50 143.50 147.50 2.50 1.72% 147.50 380 148.00 33 15.79
2016-08-01 9914 850915 644 125394835 146.00 148.50 145.50 148.00 0.50 0.34% 147.50 418 148.00 9 15.85
2016-08-02 9914 1470446 887 216079062 148.00 149.50 145.00 146.50 1.50 -1.01% 146.50 85 147.00 183 15.69
2016-08-03 9914 1016151 831 145964442 145.50 145.50 142.00 142.00 4.50 -3.07% 142.00 77 143.00 108 15.20
2016-08-04 9914 1115016 767 161090788 144.00 146.50 143.00 144.50 2.50 1.76% 144.00 273 144.50 8 15.47
2016-08-05 9914 1622795 1227 238610955 144.50 149.50 144.50 149.00 4.50 3.11% 149.00 6 149.50 19 15.95
2016-08-08 9914 1431689 1148 210239984 149.00 150.50 145.50 148.00 1.00 -0.67% 147.50 2 148.00 22 15.85
2016-08-09 9914 1417286 965 196773612 142.00 142.00 137.00 138.00 0.00 -6.76% 137.50 42 138.00 104 14.78
2016-08-10 9914 640111 495 87185642 139.00 139.50 135.50 136.50 1.50 -1.09% 136.00 70 136.50 19 14.61
2016-08-11 9914 1808971 1369 238702123 134.00 134.00 130.50 133.00 3.50 -2.56% 132.50 1 133.00 29 14.24
2016-08-12 9914 806870 663 109019450 133.50 137.00 133.00 135.00 2.00 1.5% 135.00 60 135.50 18 15.27
2016-08-15 9914 2170876 1574 282494880 135.50 135.50 129.00 129.00 6.00 -4.44% 129.00 35 129.50 5 14.59
2016-08-16 9914 1130230 890 147256090 129.50 132.50 127.00 132.50 3.50 2.71% 132.00 2 132.50 32 14.99
2016-08-17 9914 864815 772 114586112 133.00 134.50 131.00 134.50 2.00 1.51% 133.50 6 134.50 53 15.21
2016-08-18 9914 1121112 364 149743536 134.50 135.00 132.50 132.50 2.00 -1.49% 132.50 46 133.00 41 14.99
2016-08-19 9914 890417 343 116633463 132.00 133.50 130.00 130.00 2.50 -1.89% 130.00 72 130.50 17 14.71
2016-08-22 9914 481968 437 62854281 130.00 131.00 129.50 131.00 1.00 0.77% 131.00 1 131.50 33 14.82
2016-08-23 9914 493844 416 65128480 131.00 133.50 130.00 131.50 0.50 0.38% 131.50 23 132.00 9 14.88
2016-08-24 9914 572965 328 75287292 132.00 133.00 130.00 131.50 0.00 0% 131.50 38 132.00 10 14.88
2016-08-25 9914 288786 255 38167324 132.50 133.00 131.00 132.50 1.00 0.76% 132.00 61 133.00 69 14.99
2016-08-26 9914 450367 414 60104811 132.50 134.00 132.50 134.00 1.50 1.13% 133.50 32 134.00 88 15.16
2016-08-29 9914 551204 490 72514724 133.50 133.50 130.00 131.50 2.50 -1.87% 131.50 36 132.00 3 14.88
2016-08-30 9914 598387 498 79311358 133.00 133.50 131.50 132.00 0.50 0.38% 132.00 21 132.50 104 14.93
2016-08-31 9914 1152341 787 149639694 132.50 133.00 128.50 129.50 2.50 -1.89% 129.00 131 129.50 3 14.65
2016-09-01 9914 1082359 770 140746348 129.50 131.50 129.00 130.00 0.50 0.39% 129.50 31 130.00 218 14.71
2016-09-02 9914 2202131 657 287700930 130.00 132.00 130.00 130.50 0.50 0.38% 130.50 75 131.00 19 14.76
2016-09-05 9914 683150 468 89426875 131.00 132.50 130.00 131.00 0.50 0.38% 130.50 40 131.00 73 14.82
2016-09-06 9914 1558470 1015 209156183 132.00 136.00 131.50 135.50 4.50 3.44% 135.50 6 136.00 82 15.33
2016-09-07 9914 904465 565 122170310 135.50 136.50 134.00 135.50 0.00 0% 135.00 17 135.50 9 15.33
2016-09-08 9914 1026790 866 140488230 135.00 138.50 134.50 137.00 1.50 1.11% 136.50 30 137.00 71 15.50
2016-09-09 9914 304300 263 41034000 136.00 137.00 133.50 135.00 2.00 -1.46% 134.50 17 135.00 50 15.27
2016-09-10 9914 159298 122 21130634 132.00 135.00 132.00 132.50 2.50 -1.85% 132.50 11 133.00 2 14.99
2016-09-12 9914 548001 436 72230133 132.50 134.00 131.00 132.50 0.00 0% 132.50 36 133.00 7 14.99
2016-09-13 9914 562983 513 73985273 132.50 133.50 130.50 131.50 1.00 -0.75% 131.50 8 132.00 21 14.88
2016-09-14 9914 678642 529 90753028 131.00 134.50 131.00 134.50 3.00 2.28% 133.50 30 134.50 20 15.21
2016-09-19 9914 574247 369 78134466 136.00 136.50 135.00 136.50 2.00 1.49% 136.00 329 136.50 79 15.44
2016-09-20 9914 1121814 712 155436332 136.50 140.50 136.00 139.00 2.50 1.83% 139.00 45 139.50 42 15.72
2016-09-21 9914 487028 444 67510876 139.00 139.50 138.00 139.00 0.00 0% 138.50 23 139.00 32 15.72
2016-09-22 9914 541425 467 76258708 140.00 142.00 139.00 140.50 1.50 1.08% 140.00 219 141.00 30 15.89
2016-09-23 9914 502916 412 71144156 140.00 142.00 140.00 142.00 1.50 1.07% 141.50 24 142.00 17 16.06
2016-09-26 9914 385626 292 54767266 142.00 143.00 141.00 141.50 0.50 -0.35% 141.00 80 141.50 1 16.01
2016-09-29 9914 1154281 923 166773745 144.00 146.50 141.50 145.50 4.00 2.83% 145.50 12 146.00 24 16.46
2016-09-30 9914 1985849 1522 294407652 147.50 150.00 145.50 148.00 2.50 1.72% 148.00 76 148.50 4 16.74
2016-10-03 9914 465319 437 68193755 148.50 149.50 145.00 145.50 2.50 -1.69% 145.00 3 145.50 1 16.46
2016-10-04 9914 425886 410 62768628 146.00 149.00 144.00 149.00 3.50 2.41% 148.50 5 149.00 64 16.86
2016-10-05 9914 629812 520 93820864 148.50 151.50 146.00 148.50 0.50 -0.34% 147.50 24 148.50 24 16.80
2016-10-06 9914 986229 783 142172476 148.50 148.50 142.00 143.00 5.50 -3.7% 142.50 33 143.00 3 16.18
2016-10-07 9914 887762 690 127807392 144.50 145.00 142.50 144.50 1.50 1.05% 144.00 13 144.50 35 16.35
2016-10-11 9914 1407901 1052 198473541 145.50 145.50 139.00 140.00 4.50 -3.11% 139.50 39 140.00 35 15.84
2016-10-12 9914 425763 399 60144083 138.50 142.50 138.50 142.00 2.00 1.43% 142.00 7 142.50 33 16.06
2016-10-13 9914 471780 452 66497480 141.50 142.00 140.00 141.50 0.50 -0.35% 141.00 11 141.50 11 16.01
2016-10-14 9914 343054 265 48168006 140.00 142.50 139.50 140.00 1.50 -1.06% 140.00 4 140.50 34 15.84
2016-10-17 9914 301288 283 42017820 142.00 142.00 138.00 139.50 0.50 -0.36% 139.50 7 140.00 53 15.78
2016-10-18 9914 500170 383 70097300 140.50 141.00 139.00 140.00 0.50 0.36% 140.00 29 140.50 25 15.84
2016-10-19 9914 456675 417 64950175 140.50 144.00 140.50 142.50 2.50 1.79% 142.00 4 142.50 9 16.12
2016-10-20 9914 460830 386 64797113 142.50 143.50 140.00 140.00 2.50 -1.75% 140.00 65 140.50 29 15.84
2016-10-21 9914 403649 303 56399211 140.00 141.00 139.00 140.00 0.00 0% 139.50 80 140.00 20 15.84
2016-10-24 9914 158288 151 22114320 141.00 141.00 139.00 140.00 0.00 0% 139.50 20 140.00 124 15.84
2016-10-25 9914 810341 697 117266612 140.00 148.50 140.00 145.00 5.00 3.57% 144.50 48 145.00 13 16.40
2016-10-26 9914 850471 730 123298824 147.50 147.50 143.50 144.50 0.50 -0.34% 144.00 37 144.50 12 16.35
2016-10-27 9914 2678565 1482 395944490 144.50 151.00 144.50 147.00 2.50 1.73% 147.00 73 147.50 49 16.63
2016-10-28 9914 1748889 749 254940405 145.50 147.00 144.50 146.00 1.00 -0.68% 146.00 65 146.50 5 16.52
2016-10-31 9914 2408926 496 349141656 145.50 145.50 143.00 145.50 0.50 -0.34% 145.00 411 145.50 12 16.46
2016-11-01 9914 550219 421 79302036 143.50 145.50 143.50 144.00 1.50 -1.03% 144.00 235 144.50 15 16.29
2016-11-02 9914 859185 645 123408210 144.00 145.00 143.00 145.00 1.00 0.69% 144.00 12 145.00 12 16.40
2016-11-03 9914 516667 388 73206547 144.00 145.00 141.00 141.00 4.00 -2.76% 141.00 61 142.00 17 15.95
2016-11-04 9914 452064 402 62999460 140.00 140.00 138.50 139.50 1.50 -1.06% 139.00 50 139.50 16 15.78
2016-11-07 9914 438229 395 61543170 142.00 142.50 139.50 140.50 1.00 0.72% 140.00 16 141.50 12 15.89
2016-11-08 9914 263960 216 37482758 142.50 143.00 140.50 142.50 2.00 1.42% 142.50 24 143.00 9 16.12
2016-11-09 9914 625204 503 86721356 144.50 145.00 136.50 138.00 4.50 -3.16% 138.00 5 138.50 7 15.61
2016-11-10 9914 406833 341 57427453 142.00 143.50 139.00 142.00 4.00 2.9% 141.50 3 142.00 5 16.06
2016-11-11 9914 1243027 1022 164619118 135.00 135.50 130.00 133.00 9.00 -6.34% 132.00 13 133.00 2 19.62
2016-11-14 9914 627447 573 81747110 133.00 133.00 129.50 130.00 3.00 -2.26% 130.00 44 130.50 8 19.17
2016-11-15 9914 717225 609 93124408 129.50 132.00 127.50 128.50 1.50 -1.15% 128.00 179 128.50 3 18.95
2016-11-16 9914 687103 592 88465184 130.50 131.50 127.50 127.50 1.00 -0.78% 127.50 43 128.00 18 18.81
2016-11-17 9914 668320 550 82474820 127.00 127.00 122.00 123.50 4.00 -3.14% 122.50 73 123.50 25 18.22
2016-11-18 9914 452049 414 55505576 121.50 124.50 121.00 123.50 0.00 0% 123.50 38 124.00 41 18.22
2016-11-21 9914 465281 366 57930625 123.50 126.00 122.50 125.00 1.50 1.21% 124.50 45 125.00 2 18.44
2016-11-22 9914 751019 646 97174970 125.00 131.50 125.00 131.00 6.00 4.8% 130.50 4 131.00 30 19.32
2016-11-23 9914 465213 444 60779508 131.50 132.50 129.50 132.00 1.00 0.76% 131.00 27 132.00 30 19.47
2016-11-24 9914 413851 364 53407140 131.00 131.00 128.00 128.00 4.00 -3.03% 128.00 74 128.50 4 18.88
2016-11-25 9914 400475 381 52477960 130.00 132.00 130.00 131.50 3.50 2.73% 131.50 11 132.00 48 19.40
2016-11-28 9914 469628 404 63075152 131.50 136.50 131.50 134.50 3.00 2.28% 134.50 17 135.00 17 19.84
2016-11-29 9914 803534 639 109426124 135.00 137.50 134.50 137.00 2.50 1.86% 136.50 3 137.00 18 20.21
2016-11-30 9914 1106998 754 154275719 138.50 140.50 137.50 139.50 2.50 1.82% 139.50 7 140.00 11 20.58
2016-12-01 9914 338317 322 45988268 139.50 139.50 134.50 136.00 3.50 -2.51% 135.50 24 136.50 27 20.06
2016-12-02 9914 254465 251 33770845 134.00 135.50 132.00 132.00 4.00 -2.94% 132.00 76 132.50 28 19.47
2016-12-05 9914 227680 230 29894080 132.00 133.00 130.50 131.00 1.00 -0.76% 131.00 42 132.00 23 19.32
2016-12-06 9914 474923 403 63319759 133.50 135.00 132.00 133.50 2.50 1.91% 133.00 11 133.50 37 19.69
2016-12-07 9914 286310 260 38479040 136.00 136.00 133.50 134.50 1.00 0.75% 134.00 33 134.50 25 19.84
2016-12-08 9914 304996 290 41323453 135.50 136.00 134.50 135.50 1.00 0.74% 135.00 25 135.50 8 19.99
2016-12-09 9914 503455 421 69587290 136.00 139.50 136.00 139.50 4.00 2.95% 138.50 43 139.50 45 20.58
2016-12-12 9914 1557843 1263 226151235 141.50 147.00 141.50 145.50 6.00 4.3% 145.50 19 146.00 17 21.46
2016-12-13 9914 743126 661 106544144 144.50 145.00 141.00 145.00 0.50 -0.34% 145.00 16 145.50 21 21.39
2016-12-14 9914 394597 375 57192565 146.00 146.50 144.00 145.50 0.50 0.34% 145.00 33 145.50 2 21.46
2016-12-15 9914 336449 303 48199207 143.50 144.00 142.50 144.00 1.50 -1.03% 144.00 15 144.50 20 21.24
2016-12-16 9914 440923 365 63360489 142.50 144.50 142.50 144.50 0.50 0.35% 143.50 33 144.50 7 21.31
2016-12-19 9914 205801 194 29561242 144.50 145.00 142.50 142.50 2.00 -1.38% 142.50 19 143.50 2 21.02
2016-12-20 9914 484597 454 67794080 142.00 143.00 138.50 138.50 4.00 -2.81% 138.50 11 139.00 20 20.43
2016-12-21 9914 645200 545 92419899 138.50 145.00 138.50 143.50 5.00 3.61% 143.00 39 143.50 2 21.17
2016-12-22 9914 500300 451 70477600 144.00 144.50 139.50 140.00 3.50 -2.44% 140.00 39 141.00 29 20.65
2016-12-23 9914 414001 366 57331640 138.50 140.00 138.00 138.00 2.00 -1.43% 138.00 17 138.50 1 20.35
2016-12-26 9914 99100 95 13781600 140.00 140.00 138.00 139.00 1.00 0.72% 139.00 14 140.00 42 20.50
2016-12-27 9914 108052 102 15117832 139.50 140.50 139.50 140.50 1.50 1.08% 140.00 30 140.50 15 20.72
2016-12-28 9914 228240 208 32600580 140.50 143.50 140.50 143.00 2.50 1.78% 143.00 19 143.50 17 21.09
2016-12-29 9914 690603 589 98410023 143.00 143.50 141.00 141.00 2.00 -1.4% 141.00 29 142.00 3 20.80
2016-12-30 9914 476940 414 68472920 142.50 144.00 142.50 144.00 3.00 2.13% 143.50 40 144.00 21 21.24