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　　145.00
0
0%		146.00
1
0.69%		146.50
0.5
0.34%		160.50
14
9.56%		 　167.00
6.5
4.05%		163.50
-3.5
-2.1%		160.50
-3
-1.83%		166.50
6
3.74%		163.00
-3.5
-2.1%		 　159.50
-3.5
-2.15%		163.50
4
2.51%		161.00
-2.5
-1.53%		166.00
5
3.11%		163.00
-3
-1.81%		 　162.50
-0.5
-0.31%		162.50
0
0%		 161.02
2 月　163.00
0.5
0.31%		163.00
0
0%		 　164.00
1
0.61%		164.00
0
0%		164.00
0
0%		162.50
-1.5
-0.91%		163.00
0.5
0.31%		 　161.00
-2
-1.23%		162.50
1.5
0.93%		163.00
0.5
0.31%		162.50
-0.5
-0.31%		157.50
-5
-3.08%		158.50
1
0.63%		 159.50
1
0.63%		159.00
-0.5
-0.31%		157.50
-1.5
-0.94%		158.50
1
0.63%		157.00
-1.5
-0.95%		 160.25
3 月157.50
0.5
0.32%		153.00
-4.5
-2.86%		151.00
-2
-1.31%		 　149.00
-2
-1.32%		148.00
-1
-0.67%		147.50
-0.5
-0.34%		145.50
-2
-1.36%		148.50
3
2.06%		 　150.00
1.5
1.01%		154.00
4
2.67%		155.50
1.5
0.97%		156.50
1
0.64%		159.00
2.5
1.6%		 　156.00
-3
-1.89%		158.00
2
1.28%		156.50
-1.5
-0.95%		157.00
0.5
0.32%		154.50
-2.5
-1.59%		 　157.00
2.5
1.62%		162.00
5
3.18%		162.50
0.5
0.31%		160.00
-2.5
-1.54%		160.50
0.5
0.31%		154.48
4 月 　　　159.00
-1.5
-0.93%		161.00
2
1.26%		154.00
-7
-4.35%		 　156.00
2
1.3%		160.50
4.5
2.88%		160.00
-0.5
-0.31%		158.00
-2
-1.25%		158.00
0
0%		 　158.00
0
0%		159.00
1
0.63%		157.00
-2
-1.26%		156.00
-1
-0.64%		160.00
4
2.56%		 　158.50
-1.5
-0.94%		161.00
2.5
1.58%		159.50
-1.5
-0.93%		162.50
3
1.88%		162.00
-0.5
-0.31%		 159.16
5 月　162.50
0.5
0.31%		162.00
-0.5
-0.31%		164.00
2
1.23%		157.50
-6.5
-3.96%		 　155.00
-2.5
-1.59%		155.00
0
0%		151.50
-3.5
-2.26%		154.50
3
1.98%		152.50
-2
-1.29%		 　153.50
1
0.66%		150.50
-3
-1.95%		150.00
-0.5
-0.33%		149.50
-0.5
-0.33%		154.00
4.5
3.01%		 　152.00
-2
-1.3%		153.50
1.5
0.99%		155.50
2
1.3%		159.00
3.5
2.25%		157.50
-1.5
-0.94%		 162.50
5
3.17%		156.39
6 月160.50
-2
-1.23%		163.00
2.5
1.56%		161.00
-2
-1.23%		 　160.00
-1
-0.62%		163.00
3
1.88%		161.00
-2
-1.23%		157.00
-4
-2.48%		 　156.50
-0.5
-0.32%		160.00
3.5
2.24%		162.00
2
1.25%		162.50
0.5
0.31%		160.00
-2.5
-1.54%		 　161.50
1.5
0.94%		162.00
0.5
0.31%		163.00
1
0.62%		163.50
0.5
0.31%		162.50
-1
-0.61%		 　163.00
0.5
0.31%		163.00
0
0%		163.50
0.5
0.31%		163.00
-0.5
-0.31%		163.00
0
0%		 161.46
7 月　　164.00
1
0.61%		159.00
-5
-3.05%		163.00
4
2.52%		163.00
0
0%		161.50
-1.5
-0.92%		 　161.50
0
0%		158.00
-3.5
-2.17%		158.00
0
0%		158.00
0
0%		156.50
-1.5
-0.95%		 　157.50
1
0.64%		149.00
-8.5
-5.4%		145.00
-4
-2.68%		147.00
2
1.38%		148.00
1
0.68%		 　149.00
1
0.68%		148.00
-1
-0.67%		146.00
-2
-1.35%		147.50
1.5
1.03%		146.00
-1.5
-1.02%		 144.50
-1.5
-1.03%		153.35
8 月145.00
0.5
0.35%		147.00
2
1.38%		145.50
-1.5
-1.02%		148.00
2.5
1.72%		 　150.50
2.5
1.69%		150.00
-0.5
-0.33%		147.00
-3
-2%		146.00
-1
-0.68%		142.50
-3.5
-2.4%		 　139.00
-3.5
-2.46%		135.00
-4
-2.88%		138.00
3
2.22%		142.00
4
2.9%		140.50
-1.5
-1.06%		 　137.00
-3.5
-2.49%		136.00
-1
-0.73%		135.00
-1
-0.74%		134.50
-0.5
-0.37%		134.00
-0.5
-0.37%		 　132.50
-1.5
-1.12%		132.50
0
0%		131.50
-1
-0.75%		132.50
1
0.76%		140.02
9 月133.00
0.5
0.38%		 　131.50
-1.5
-1.13%		130.00
-1.5
-1.14%		128.00
-2
-1.54%		130.50
2.5
1.95%		128.50
-2
-1.53%		 　128.00
-0.5
-0.39%		127.50
-0.5
-0.39%		125.50
-2
-1.57%		122.50
-3
-2.39%		124.50
2
1.63%		 　127.00
2.5
2.01%		135.00
8
6.3%		137.00
2
1.48%		134.00
-3
-2.19%		133.50
-0.5
-0.37%		 　132.00
-1.5
-1.12%		132.00
0
0%		135.00
3
2.27%		134.00
-1
-0.74%		132.00
-2
-1.49%		135.50
3.5
2.65%		 130.78
10 月　136.00
0.5
0.37%		138.50
2.5
1.84%		 138.00
-0.5
-0.36%		137.00
-1
-0.72%		 　　　138.00
1
0.73%		140.00
2
1.45%		139.50
-0.5
-0.36%		 　139.50
0
0%		141.50
2
1.43%		139.50
-2
-1.41%		140.00
0.5
0.36%		139.50
-0.5
-0.36%		 　140.00
0.5
0.36%		139.00
-1
-0.71%		140.50
1.5
1.08%		142.50
2
1.42%		141.00
-1.5
-1.05%		 　139.50
-1.5
-1.06%		140.50
1
0.72%		139.38
11 月139.50
-1
-0.71%		138.00
-1.5
-1.08%		140.50
2.5
1.81%		 　137.50
-3
-2.14%		135.00
-2.5
-1.82%		133.00
-2
-1.48%		131.50
-1.5
-1.13%		130.50
-1
-0.76%		 　133.50
3
2.3%		132.00
-1.5
-1.12%		125.50
-6.5
-4.92%		125.50
0
0%		124.00
-1.5
-1.2%		 　126.00
2
1.61%		124.50
-1.5
-1.19%		123.50
-1
-0.8%		123.00
-0.5
-0.4%		122.00
-1
-0.81%		 　116.50
-5.5
-4.51%		120.00
3.5
3%		127.00
7
5.83%		124.00
-3
-2.36%		 128.48
12 月123.00
-1
-0.81%		 　122.00
-1
-0.81%		121.50
-0.5
-0.41%		121.00
-0.5
-0.41%		124.00
3
2.48%		119.00
-5
-4.03%		 　119.50
0.5
0.42%		121.50
2
1.67%		121.50
0
0%		125.50
4
3.29%		127.50
2
1.59%		 　128.00
0.5
0.39%		129.00
1
0.78%		129.50
0.5
0.39%		129.50
0
0%		128.50
-1
-0.77%		 　129.00
0.5
0.39%		129.00
0
0%		128.00
-1
-0.78%		128.00
0
0%		125.00
-3
-2.34%		　　125.12

說明:最高漲幅:9.56%最低跌幅:-5.4% 最高價:167.00最低價:116.50平均價:147.61,灰色底表示週末,漲144天(286)元,跌147天(-291)元,平盤25天
10%=1,6%=2,4%=3,3%=17,2%=29,1%=46,0%=71,-0%=3,-1%=4,-2%=5,-3%=27,-4%=34,-5%=74,

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
2017-01-03 9914 949150 632 137052600 144.50 147.00 143.50 145.00 1.00 0% 144.00 5 145.00 13 21.39
2017-01-04 9914 1137423 507 164595515 146.00 146.50 142.50 146.00 1.00 0.69% 144.50 61 146.00 34 21.53
2017-01-05 9914 730528 563 106989588 146.00 147.50 144.50 146.50 0.50 0.34% 146.50 101 147.00 5 21.61
2017-01-06 9914 3000825 2198 464422580 147.00 160.50 147.00 160.50 14.00 9.56% 160.00 18 160.50 65 23.67
2017-01-09 9914 3069053 1932 513763698 165.00 172.00 164.50 167.00 6.50 4.05% 166.50 25 167.00 110 24.63
2017-01-10 9914 1696694 1275 278680122 167.00 168.50 161.50 163.50 3.50 -2.1% 163.50 4 164.00 10 24.12
2017-01-11 9914 1403914 1147 226869240 163.50 166.00 159.00 160.50 3.00 -1.83% 160.50 4 161.00 14 23.67
2017-01-12 9914 1522150 1243 249915250 162.50 167.50 160.00 166.50 6.00 3.74% 166.00 13 166.50 17 24.56
2017-01-13 9914 1299712 1075 212281556 166.00 166.00 161.00 163.00 3.50 -2.1% 162.50 41 163.00 13 24.04
2017-01-16 9914 1172627 1004 187259504 161.00 162.00 158.50 159.50 3.50 -2.15% 159.50 16 160.00 1 23.53
2017-01-17 9914 540990 472 88023880 159.00 163.50 158.50 163.50 4.00 2.51% 162.50 13 163.50 56 24.12
2017-01-18 9914 413991 393 66927069 163.00 163.50 160.50 161.00 2.50 -1.53% 160.50 34 161.00 7 23.75
2017-01-19 9914 1068550 794 175446250 161.00 167.00 159.50 166.00 5.00 3.11% 166.00 5 166.50 43 24.48
2017-01-20 9914 725065 665 118892660 165.50 167.00 162.00 163.00 3.00 -1.81% 163.00 38 164.00 2 24.04
2017-01-23 9914 875925 739 143378875 163.00 166.00 162.00 162.50 0.50 -0.31% 162.50 75 163.00 16 23.97
2017-01-24 9914 612896 528 99560098 160.50 164.00 160.50 162.50 0.00 0% 162.50 49 163.00 43 23.97
2017-02-02 9914 2422491 1791 395922997 166.00 166.00 162.00 163.00 0.50 0.31% 163.00 24 163.50 38 24.04
2017-02-03 9914 1433989 1024 233811718 163.00 165.00 162.50 163.00 0.00 0% 163.00 46 163.50 3 24.04
2017-02-06 9914 753500 636 124134000 164.00 166.50 164.00 164.00 1.00 0.61% 164.00 78 164.50 3 24.19
2017-02-07 9914 558839 414 91689757 164.00 165.00 163.50 164.00 0.00 0% 163.50 97 164.00 46 24.19
2017-02-08 9914 1211564 811 198524496 163.50 164.50 163.00 164.00 0.00 0% 163.50 140 164.00 66 24.19
2017-02-09 9914 845505 644 138240315 164.00 164.00 162.00 162.50 1.50 -0.91% 162.50 23 163.00 22 23.97
2017-02-10 9914 742427 668 120622373 163.50 164.00 161.00 163.00 0.50 0.31% 162.00 62 163.00 42 24.04
2017-02-13 9914 969330 771 154929300 163.00 163.00 159.00 161.00 2.00 -1.23% 159.50 52 161.00 20 23.75
2017-02-14 9914 454649 388 73528989 162.00 162.50 160.50 162.50 1.50 0.93% 162.00 6 162.50 11 23.97
2017-02-15 9914 840563 613 137454206 163.00 164.00 163.00 163.00 0.50 0.31% 163.00 106 163.50 19 24.04
2017-02-16 9914 936452 679 152891987 165.00 165.00 162.50 162.50 0.50 -0.31% 162.50 26 163.00 16 23.97
2017-02-17 9914 911365 681 144053170 162.50 162.50 156.50 157.50 5.00 -3.08% 157.50 40 158.00 11 23.23
2017-02-18 9914 85978 102 13622025 157.50 159.50 157.50 158.50 1.00 0.63% 158.50 9 159.00 20 23.38
2017-02-20 9914 356906 364 56615648 158.50 160.00 157.00 159.50 1.00 0.63% 159.00 24 159.50 209 23.53
2017-02-21 9914 472407 451 74949806 158.00 159.50 158.00 159.00 0.50 -0.31% 158.50 74 159.00 13 23.45
2017-02-22 9914 991320 293 147491620 159.50 160.00 156.50 157.50 1.50 -0.94% 157.00 13 157.50 7 23.23
2017-02-23 9914 358599 278 56721892 157.00 159.00 157.00 158.50 1.00 0.63% 158.00 23 158.50 4 23.38
2017-02-24 9914 1484596 633 231239976 158.00 158.00 154.00 157.00 1.50 -0.95% 156.00 50 157.00 65 23.16
2017-03-01 9914 517676 521 81462761 155.50 158.50 155.50 157.50 0.50 0.32% 157.00 25 157.50 2 23.23
2017-03-02 9914 510151 491 78634952 159.00 159.00 152.00 153.00 4.50 -2.86% 153.00 1 153.50 15 22.57
2017-03-03 9914 311918 310 47383700 152.50 153.50 151.00 151.00 2.00 -1.31% 151.00 9 151.50 14 22.27
2017-03-06 9914 531514 435 79111072 149.50 151.00 147.00 149.00 2.00 -1.32% 149.00 15 149.50 3 21.98
2017-03-07 9914 557289 538 82363983 148.00 149.00 146.50 148.00 1.00 -0.67% 148.00 4 148.50 5 21.83
2017-03-08 9914 333795 395 49125865 147.50 148.50 146.50 147.50 0.50 -0.34% 147.00 54 147.50 10 21.76
2017-03-09 9914 654454 607 95329784 146.50 146.50 144.50 145.50 2.00 -1.36% 145.50 129 146.00 9 21.46
2017-03-10 9914 438700 473 65089414 145.50 150.00 145.00 148.50 3.00 2.06% 148.50 107 149.00 17 21.90
2017-03-13 9914 328237 423 49356107 148.50 152.50 148.50 150.00 1.50 1.01% 150.00 29 150.50 29 22.12
2017-03-14 9914 732550 682 113295700 150.00 156.00 150.00 154.00 4.00 2.67% 153.50 51 154.00 5 22.71
2017-03-15 9914 429911 454 66683638 155.00 156.50 153.00 155.50 1.50 0.97% 155.50 4 156.00 42 22.94
2017-03-16 9914 403493 434 63224408 156.00 157.50 155.50 156.50 1.00 0.64% 156.00 49 156.50 4 23.08
2017-03-17 9914 538773 452 84858454 155.00 159.00 155.00 159.00 2.50 1.6% 157.50 28 159.00 43 23.45
2017-03-20 9914 283045 321 44351020 159.00 159.00 156.00 156.00 3.00 -1.89% 156.00 13 156.50 10 23.01
2017-03-21 9914 310005 317 48712270 158.00 158.00 156.00 158.00 2.00 1.28% 157.50 1 158.00 58 23.30
2017-03-22 9914 206485 205 32294660 156.00 157.00 155.00 156.50 1.50 -0.95% 156.50 11 157.00 6 23.08
2017-03-23 9914 182507 211 28543592 156.00 157.00 155.50 157.00 0.50 0.32% 156.00 3 157.00 12 23.16
2017-03-24 9914 400644 374 62103487 155.50 157.50 154.00 154.50 2.50 -1.59% 154.50 2 155.00 133 22.79
2017-03-27 9914 779552 653 123027612 156.00 162.00 153.00 157.00 2.50 1.62% 156.50 26 157.00 27 23.16
2017-03-28 9914 1218972 948 195753992 158.50 162.00 158.50 162.00 5.00 3.18% 161.50 24 162.00 54 23.89
2017-03-29 9914 816017 547 132784173 163.00 164.00 161.00 162.50 0.50 0.31% 162.50 2 163.00 43 23.97
2017-03-30 9914 1320327 842 213225373 163.00 163.50 159.50 160.00 2.50 -1.54% 160.00 14 160.50 95 24.92
2017-03-31 9914 185978 170 29756480 159.50 160.50 159.00 160.50 0.50 0.31% 160.00 2 160.50 10 25.00
2017-04-05 9914 461033 409 73429214 160.00 160.50 158.50 159.00 1.50 -0.93% 158.50 24 159.00 47 24.77
2017-04-06 9914 691619 479 110186540 159.00 161.00 158.00 161.00 2.00 1.26% 160.50 24 161.50 11 25.08
2017-04-07 9914 1021112 886 159490748 161.00 161.00 152.50 154.00 7.00 -4.35% 154.00 19 154.50 4 23.99
2017-04-10 9914 371156 609 57582680 154.00 156.50 154.00 156.00 2.00 1.3% 155.00 13 156.00 33 24.30
2017-04-11 9914 933292 841 146612539 153.50 160.50 153.50 160.50 4.50 2.88% 159.50 7 160.50 27 25.00
2017-04-12 9914 408204 341 64800390 158.00 160.00 158.00 160.00 0.50 -0.31% 159.00 12 160.00 28 24.92
2017-04-13 9914 264015 244 41803855 159.50 159.50 157.50 158.00 2.00 -1.25% 158.00 1 158.50 10 24.61
2017-04-14 9914 351310 340 55471170 158.00 159.00 157.00 158.00 0.00 0% 158.00 21 158.50 4 24.61
2017-04-17 9914 578272 393 90306204 158.50 158.50 155.00 158.00 0.00 0% 156.50 26 158.00 86 24.61
2017-04-18 9914 142719 172 22579102 158.00 159.00 157.50 159.00 1.00 0.63% 158.50 5 159.50 13 24.77
2017-04-19 9914 280693 281 44152158 157.00 158.00 157.00 157.00 2.00 -1.26% 157.00 38 157.50 4 24.45
2017-04-20 9914 297473 312 46433115 157.00 157.50 155.00 156.00 1.00 -0.64% 156.00 23 156.50 11 24.30
2017-04-21 9914 366201 297 58089332 155.50 160.50 155.50 160.00 4.00 2.56% 159.50 17 160.00 8 24.92
2017-04-24 9914 269439 262 42835781 161.00 161.00 157.50 158.50 1.50 -0.94% 158.50 19 159.00 2 24.69
2017-04-25 9914 335748 380 53737180 160.50 161.00 158.50 161.00 2.50 1.58% 160.00 10 161.00 39 25.08
2017-04-26 9914 526769 478 84313148 161.50 161.50 158.50 159.50 1.50 -0.93% 159.50 44 160.50 1 24.84
2017-04-27 9914 599241 473 97080801 159.50 163.00 159.50 162.50 3.00 1.88% 162.00 12 163.00 134 25.31
2017-04-28 9914 490741 397 79078301 162.50 162.50 160.00 162.00 0.50 -0.31% 161.00 39 162.00 33 25.23
2017-05-02 9914 566985 380 91773435 161.00 162.50 160.50 162.50 0.50 0.31% 162.00 12 162.50 11 25.31
2017-05-03 9914 351185 286 56654871 162.50 162.50 160.00 162.00 0.50 -0.31% 161.00 37 162.00 34 25.23
2017-05-04 9914 1285833 958 210174279 162.00 164.00 161.50 164.00 2.00 1.23% 163.50 16 164.00 107 25.55
2017-05-05 9914 595599 492 94801741 162.00 162.00 157.00 157.50 6.50 -3.96% 157.50 15 158.00 84 24.53
2017-05-08 9914 500187 434 77871542 158.50 158.50 153.50 155.00 2.50 -1.59% 154.00 25 155.00 12 24.14
2017-05-09 9914 554420 512 85586680 154.50 155.00 153.00 155.00 0.00 0% 154.50 5 155.00 47 24.14
2017-05-10 9914 1101900 968 166008800 155.00 155.50 148.50 151.50 3.50 -2.26% 151.00 2 151.50 6 23.60
2017-05-11 9914 740714 682 112798811 151.50 154.50 149.00 154.50 3.00 1.98% 154.00 99 154.50 33 24.07
2017-05-12 9914 608261 554 92252172 154.50 154.50 149.00 152.50 2.00 -1.29% 151.50 30 152.50 7 23.75
2017-05-15 9914 838274 660 128104648 152.00 155.00 150.00 153.50 1.00 0.66% 153.50 24 154.00 13 26.02
2017-05-16 9914 596828 552 90194028 153.50 153.50 150.00 150.50 3.00 -1.95% 150.50 28 151.00 16 25.51
2017-05-17 9914 913150 363 137273492 150.50 151.50 150.00 150.00 0.50 -0.33% 150.00 98 150.50 7 25.42
2017-05-18 9914 634026 458 95022108 149.50 150.50 149.00 149.50 0.50 -0.33% 149.50 60 150.00 2 25.34
2017-05-19 9914 532965 463 81407145 151.00 154.00 150.00 154.00 4.50 3.01% 153.50 1 154.00 29 26.10
2017-05-22 9914 377763 355 58016213 152.50 155.00 151.50 152.00 2.00 -1.3% 152.00 24 152.50 1 25.76
2017-05-23 9914 418973 369 64267869 151.50 154.00 151.50 153.50 1.50 0.99% 153.50 25 154.00 18 26.02
2017-05-24 9914 487800 422 75923898 154.50 157.00 153.00 155.50 2.00 1.3% 155.50 36 156.00 15 26.36
2017-05-25 9914 758421 652 119882518 157.50 159.50 156.00 159.00 3.50 2.25% 159.00 25 159.50 39 26.95
2017-05-26 9914 949245 614 149196465 157.50 159.00 156.00 157.50 1.50 -0.94% 156.50 9 157.50 9 26.69
2017-05-31 9914 1124923 808 181525138 161.50 162.50 158.00 162.50 5.00 3.17% 160.50 6 162.50 39 27.54
2017-06-01 9914 408500 354 65462500 162.00 162.00 159.00 160.50 2.00 -1.23% 160.00 2 160.50 22 27.20
2017-06-02 9914 465660 406 75479920 160.50 163.00 160.50 163.00 2.50 1.56% 162.00 45 163.00 59 27.63
2017-06-03 9914 33163 33 5332658 161.00 161.00 160.50 161.00 2.00 -1.23% 160.50 20 161.00 2 27.29
2017-06-06 9914 237350 234 37975500 160.50 161.50 159.00 160.00 0.50 -0.62% 159.50 31 160.50 21 27.12
2017-06-07 9914 557876 526 90467912 161.50 163.00 160.50 163.00 3.00 1.88% 162.00 27 163.00 87 27.63
2017-06-08 9914 152085 148 24515600 162.00 162.00 160.50 161.00 2.00 -1.23% 160.50 25 161.00 115 27.29
2017-06-09 9914 514152 419 81357016 161.00 161.50 156.50 157.00 4.00 -2.48% 157.00 37 158.00 2 26.61
2017-06-12 9914 402319 359 63118264 157.00 157.50 156.50 156.50 0.50 -0.32% 156.50 13 157.00 74 26.53
2017-06-13 9914 348315 289 55826085 158.00 161.50 158.00 160.00 3.50 2.24% 160.00 10 161.00 31 27.12
2017-06-14 9914 391123 340 63045803 161.00 162.00 160.00 162.00 2.00 1.25% 161.50 13 162.00 5 27.46
2017-06-15 9914 258391 216 41882842 162.50 163.00 160.50 162.50 0.50 0.31% 162.00 60 162.50 24 27.54
2017-06-16 9914 310493 223 49702130 160.50 162.00 159.50 160.00 2.50 -1.54% 159.50 19 160.00 145 27.12
2017-06-19 9914 539803 349 87029480 161.00 162.50 160.00 161.50 1.50 0.94% 161.00 6 161.50 6 27.37
2017-06-20 9914 371245 288 60171945 163.00 163.00 161.50 162.00 0.50 0.31% 161.50 27 162.00 42 27.46
2017-06-21 9914 584469 508 94928478 162.00 163.00 161.00 163.00 1.00 0.62% 162.50 15 163.00 27 27.63
2017-06-22 9914 1039761 567 171106543 163.00 165.50 163.00 163.50 0.50 0.31% 163.50 7 164.00 71 27.71
2017-06-23 9914 333344 223 54099384 163.50 164.00 161.00 162.50 1.00 -0.61% 161.50 27 162.50 40 27.54
2017-06-26 9914 468447 368 76320414 163.00 163.00 162.50 163.00 0.50 0.31% 162.50 30 163.00 14 27.63
2017-06-27 9914 246882 233 40215766 163.00 163.50 162.50 163.00 0.00 0% 162.50 24 163.00 5 27.63
2017-06-28 9914 699069 381 113977247 163.00 164.00 162.50 163.50 0.50 0.31% 163.00 2 163.50 10 27.71
2017-06-29 9914 852056 483 138819128 163.50 164.00 161.50 163.00 0.50 -0.31% 162.50 18 163.00 14 27.63
2017-06-30 9914 586821 293 95379502 161.50 163.50 161.50 163.00 0.00 0% 162.50 28 163.00 2 27.63
2017-07-03 9914 233588 204 38129844 163.00 164.00 161.50 164.00 1.00 0.61% 163.50 6 164.00 75 27.80
2017-07-04 9914 525057 426 84232063 163.50 163.50 158.50 159.00 5.00 -3.05% 158.50 32 159.00 12 26.95
2017-07-05 9914 399809 294 64731558 158.00 163.00 158.00 163.00 4.00 2.52% 162.50 8 163.00 16 27.63
2017-07-06 9914 233291 195 37988933 163.00 163.50 161.00 163.00 0.00 0% 163.00 22 163.50 47 27.63
2017-07-07 9914 185847 175 30032439 161.50 162.00 161.00 161.50 1.50 -0.92% 161.50 6 162.00 7 27.37
2017-07-10 9914 205563 186 33245143 162.00 162.50 161.50 161.50 0.00 0% 161.00 71 161.50 8 27.37
2017-07-11 9914 465552 339 73835164 160.50 160.50 157.50 158.00 3.50 -2.17% 157.50 43 158.00 20 26.78
2017-07-12 9914 287192 250 45554644 158.00 160.00 158.00 158.00 0.00 0% 158.00 12 158.50 81 26.78
2017-07-13 9914 315014 255 49905212 158.00 159.00 158.00 158.00 0.00 0% 158.00 24 158.50 14 26.78
2017-07-14 9914 225664 185 35574413 158.00 158.50 156.50 156.50 1.50 -0.95% 156.50 16 157.00 60 26.53
2017-07-17 9914 155935 161 24606759 156.50 158.50 156.50 157.50 1.00 0.64% 157.50 37 158.00 29 26.69
2017-07-18 9914 1959570 1563 296181211 157.00 157.00 148.00 149.00 8.50 -5.4% 148.50 33 149.00 6 25.25
2017-07-19 9914 1653004 1298 241456588 149.00 150.00 144.50 145.00 4.00 -2.68% 145.00 84 146.00 52 24.58
2017-07-20 9914 1080398 741 158022700 146.00 148.50 145.00 147.00 2.00 1.38% 146.50 25 147.00 12 24.92
2017-07-21 9914 288226 245 42683174 147.50 148.50 147.50 148.00 1.00 0.68% 147.50 31 148.00 1 25.08
2017-07-24 9914 380198 348 56444002 149.50 149.50 147.50 149.00 1.00 0.68% 148.50 21 149.00 8 25.25
2017-07-25 9914 350829 310 52089275 149.00 149.50 148.00 148.00 1.00 -0.67% 148.00 68 148.50 15 25.08
2017-07-26 9914 307952 251 45156492 148.00 148.50 146.00 146.00 2.00 -1.35% 146.00 18 146.50 21 24.75
2017-07-27 9914 411181 308 60383607 148.00 148.00 145.00 147.50 1.50 1.03% 147.50 14 148.00 43 25.00
2017-07-28 9914 92613 98 13563301 147.50 147.50 146.00 146.00 1.50 -1.02% 146.00 20 146.50 27 24.75
2017-07-31 9914 345424 320 50064056 146.50 147.00 144.50 144.50 1.50 -1.03% 144.50 15 145.00 23 24.49
2017-08-01 9914 260742 220 37867590 145.00 146.50 145.00 145.00 0.50 0.35% 145.00 9 145.50 26 24.58
2017-08-02 9914 759534 478 111525998 146.00 148.50 145.00 147.00 2.00 1.38% 147.00 6 147.50 26 24.92
2017-08-03 9914 451543 348 66086235 147.50 148.00 145.50 145.50 1.50 -1.02% 145.50 26 146.00 43 24.66
2017-08-04 9914 377024 329 55517028 146.00 148.00 146.00 148.00 2.50 1.72% 147.50 21 148.00 32 25.08
2017-08-07 9914 527825 495 79084925 149.00 151.00 148.50 150.50 2.50 1.69% 150.00 65 150.50 12 25.51
2017-08-08 9914 562247 449 84170921 150.00 150.50 149.00 150.00 0.50 -0.33% 149.50 17 150.00 64 25.42
2017-08-09 9914 581311 470 84604717 144.00 147.50 143.00 147.00 0.00 -2% 147.00 62 147.50 20 24.92
2017-08-10 9914 238408 191 34697976 148.50 148.50 144.50 146.00 1.00 -0.68% 145.50 3 146.00 29 24.75
2017-08-11 9914 869163 703 123977809 141.50 143.50 141.50 142.50 3.50 -2.4% 142.50 16 143.00 26 24.15
2017-08-14 9914 539548 388 75359124 142.50 143.00 138.50 139.00 3.50 -2.46% 138.50 27 139.00 102 28.19
2017-08-15 9914 889741 684 120614276 138.50 138.50 134.00 135.00 4.00 -2.88% 135.00 29 135.50 17 27.38
2017-08-16 9914 767118 656 104286284 134.00 138.00 134.00 138.00 3.00 2.22% 137.00 54 138.00 30 27.99
2017-08-17 9914 927761 784 128467301 138.00 142.50 135.00 142.00 4.00 2.9% 141.50 10 142.00 2 28.80
2017-08-18 9914 410051 335 57318640 138.00 141.00 138.00 140.50 1.50 -1.06% 140.00 17 140.50 6 28.50
2017-08-21 9914 453816 336 62360698 140.00 140.00 136.00 137.00 3.50 -2.49% 137.00 27 137.50 28 27.79
2017-08-22 9914 382101 361 52152183 136.50 137.00 135.50 136.00 1.00 -0.73% 135.50 70 136.00 36 27.59
2017-08-23 9914 651717 446 88469795 136.00 136.50 135.00 135.00 1.00 -0.74% 135.00 102 136.00 33 27.38
2017-08-24 9914 449329 396 60682086 135.00 136.50 134.50 134.50 0.50 -0.37% 134.50 74 135.00 53 27.28
2017-08-25 9914 488913 451 65538382 134.00 134.50 133.50 134.00 0.50 -0.37% 134.00 1 134.50 93 27.18
2017-08-28 9914 564475 447 75219150 133.50 135.00 132.00 132.50 1.50 -1.12% 132.50 19 133.00 51 26.88
2017-08-29 9914 340981 349 45205478 132.50 133.50 132.00 132.50 0.00 0% 132.50 19 133.00 4 26.88
2017-08-30 9914 766393 510 101433571 132.50 134.00 131.00 131.50 1.00 -0.75% 131.50 8 132.00 54 26.67
2017-08-31 9914 430969 368 57168360 131.50 133.50 131.50 132.50 1.00 0.76% 132.50 43 133.00 51 26.88
2017-09-01 9914 362072 307 48133220 132.50 133.50 132.00 133.00 0.50 0.38% 132.50 40 133.00 55 26.98
2017-09-04 9914 733682 642 96270342 132.00 133.00 129.00 131.50 1.50 -1.13% 131.50 110 132.00 2 26.67
2017-09-05 9914 904568 705 117502840 131.50 131.50 127.00 130.00 1.50 -1.14% 130.00 35 131.00 74 26.37
2017-09-06 9914 863583 710 111117790 129.00 130.00 127.50 128.00 2.00 -1.54% 127.50 200 128.00 51 25.96
2017-09-07 9914 859788 684 112442440 128.50 132.50 128.00 130.50 2.50 1.95% 130.00 30 130.50 1 26.47
2017-09-08 9914 600163 504 77308108 130.50 131.00 128.00 128.50 2.00 -1.53% 128.50 15 129.00 76 26.06
2017-09-11 9914 990039 706 128226509 129.50 131.00 128.00 128.00 0.50 -0.39% 128.00 157 128.50 64 25.96
2017-09-12 9914 551889 512 70760792 129.00 129.50 127.50 127.50 0.50 -0.39% 127.50 43 128.00 15 25.86
2017-09-13 9914 1121878 680 141337448 128.00 128.00 125.50 125.50 2.00 -1.57% 125.50 77 126.00 51 25.46
2017-09-14 9914 1342866 1238 165788018 125.00 126.50 122.00 122.50 3.00 -2.39% 122.50 40 123.00 72 24.85
2017-09-15 9914 732398 612 90685543 122.50 124.50 122.50 124.50 2.00 1.63% 124.00 40 124.50 57 25.25
2017-09-18 9914 791574 616 100223898 125.00 128.00 124.50 127.00 2.50 2.01% 127.00 39 127.50 9 25.76
2017-09-19 9914 2142727 1549 287439418 132.00 136.00 132.00 135.00 8.00 6.3% 134.50 17 135.00 56 27.38
2017-09-20 9914 2119150 1065 289369483 135.00 137.50 135.00 137.00 2.00 1.48% 136.50 8 137.00 27 27.79
2017-09-21 9914 523216 420 70425376 137.00 137.00 134.00 134.00 3.00 -2.19% 134.00 33 134.50 66 27.18
2017-09-22 9914 546759 416 73316242 134.50 135.00 133.50 133.50 0.50 -0.37% 133.50 210 134.00 115 27.08
2017-09-25 9914 518507 440 68264917 133.50 133.50 130.00 132.00 1.50 -1.12% 131.50 23 132.50 49 26.77
2017-09-26 9914 466837 365 62258147 132.50 134.00 132.00 132.00 0.00 0% 132.00 35 132.50 14 26.77
2017-09-27 9914 675335 550 90610890 131.00 135.50 131.00 135.00 3.00 2.27% 134.00 38 135.00 47 27.38
2017-09-28 9914 600746 417 80542090 133.50 135.00 133.00 134.00 1.00 -0.74% 133.50 6 134.50 22 27.18
2017-09-29 9914 543892 448 72102294 133.00 133.50 132.00 132.00 2.00 -1.49% 132.00 46 132.50 6 26.77
2017-09-30 9914 281907 259 38242491 134.50 136.00 133.50 135.50 3.50 2.65% 135.00 12 135.50 4 27.48
2017-10-02 9914 357400 319 48505500 135.00 136.50 135.00 136.00 0.50 0.37% 135.50 18 136.00 23 27.59
2017-10-03 9914 945849 715 130087162 136.50 138.50 136.00 138.50 2.50 1.84% 138.00 4 138.50 14 28.09
2017-10-05 9914 1042500 897 143428500 136.50 138.00 136.50 138.00 0.50 -0.36% 138.00 10 138.50 39 27.99
2017-10-06 9914 393356 374 54070772 138.50 138.50 137.00 137.00 1.00 -0.72% 137.00 40 137.50 3 27.79
2017-10-11 9914 563300 492 77699400 138.00 139.00 137.00 138.00 1.00 0.73% 137.50 15 138.00 6 27.99
2017-10-12 9914 1197174 879 164706686 137.00 140.00 134.00 140.00 2.00 1.45% 139.50 3 140.00 59 28.40
2017-10-13 9914 628459 519 86771842 139.00 139.50 136.50 139.50 0.50 -0.36% 138.50 27 139.50 60 28.30
2017-10-16 9914 518455 420 71273745 137.50 139.50 136.00 139.50 0.00 0% 139.00 1 139.50 37 28.30
2017-10-17 9914 1083238 894 151103058 139.00 141.50 138.00 141.50 2.00 1.43% 140.50 7 141.50 50 28.70
2017-10-18 9914 688700 566 95597300 141.50 141.50 137.50 139.50 2.00 -1.41% 139.00 4 139.50 4 28.30
2017-10-19 9914 480514 414 67268446 139.50 141.00 139.50 140.00 0.50 0.36% 140.00 38 140.50 36 28.40
2017-10-20 9914 518658 374 72444462 140.00 140.50 139.00 139.50 0.50 -0.36% 139.50 50 140.00 42 28.30
2017-10-23 9914 510494 442 71704909 140.00 141.00 140.00 140.00 0.50 0.36% 140.00 20 140.50 3 28.40
2017-10-24 9914 629407 553 87735666 140.00 140.50 138.50 139.00 1.00 -0.71% 139.00 58 139.50 5 28.19
2017-10-25 9914 221388 209 31034932 140.00 141.00 139.00 140.50 1.50 1.08% 140.00 38 140.50 35 28.50
2017-10-26 9914 912353 682 130161126 142.50 144.00 141.50 142.50 2.00 1.42% 142.00 19 142.50 13 28.90
2017-10-27 9914 198200 135 27958500 142.50 143.00 140.50 141.00 1.50 -1.05% 140.50 28 141.50 14 28.60
2017-10-30 9914 191677 183 26863935 141.00 141.00 139.50 139.50 1.50 -1.06% 139.50 176 140.00 1 28.30
2017-10-31 9914 313200 206 43919000 139.50 141.00 139.50 140.50 1.00 0.72% 140.00 37 140.50 16 28.50
2017-11-01 9914 564102 139 78559678 139.00 140.50 139.00 139.50 1.00 -0.71% 139.00 43 140.00 11 28.30
2017-11-02 9914 657289 322 90860882 139.00 140.00 137.00 138.00 1.50 -1.08% 138.00 7 138.50 6 27.99
2017-11-03 9914 612832 326 85909063 138.00 141.00 138.00 140.50 2.50 1.81% 140.50 9 141.00 10 28.50
2017-11-06 9914 553195 270 76399809 142.00 142.00 137.00 137.50 3.00 -2.14% 137.50 14 138.00 4 27.89
2017-11-07 9914 735795 401 100018030 137.50 138.00 135.00 135.00 2.50 -1.82% 135.00 50 135.50 11 27.38
2017-11-08 9914 415688 398 55686816 135.00 136.00 132.00 133.00 2.00 -1.48% 133.00 4 133.50 20 26.98
2017-11-09 9914 560533 417 73581856 132.00 133.00 130.50 131.50 1.50 -1.13% 131.00 2 131.50 11 26.67
2017-11-10 9914 475134 423 62238483 132.50 132.50 130.50 130.50 1.00 -0.76% 130.50 9 131.00 34 26.47
2017-11-13 9914 895171 681 119564325 132.00 136.00 130.00 133.50 3.00 2.3% 133.00 108 134.00 25 27.08
2017-11-14 9914 1606431 1219 213320892 130.50 135.00 130.50 132.00 1.50 -1.12% 132.00 90 133.50 18 28.57
2017-11-15 9914 2073626 821 265690182 131.50 132.00 125.50 125.50 6.50 -4.92% 125.50 26 128.00 3 27.16
2017-11-16 9914 1488438 863 188547461 126.00 128.50 125.50 125.50 0.00 0% 125.50 80 126.00 111 27.16
2017-11-17 9914 1685505 1030 208269620 126.00 126.50 122.00 124.00 1.50 -1.2% 123.50 1 124.00 7 26.84
2017-11-20 9914 1865866 1336 233245066 124.50 127.50 122.00 126.00 2.00 1.61% 126.00 70 126.50 2 27.27
2017-11-21 9914 2333585 1162 290674766 126.00 126.00 123.50 124.50 1.50 -1.19% 124.50 7 125.00 101 26.95
2017-11-22 9914 768354 674 94949213 125.00 125.00 123.00 123.50 1.00 -0.8% 123.00 72 123.50 36 26.73
2017-11-23 9914 859529 733 105444797 123.00 123.50 122.00 123.00 0.50 -0.4% 123.00 62 124.00 134 26.62
2017-11-24 9914 995998 831 122379256 123.00 124.00 122.00 122.00 1.00 -0.81% 122.00 33 122.50 14 26.41
2017-11-27 9914 2107234 1444 249545688 123.00 123.00 116.00 116.50 5.50 -4.51% 116.50 14 117.00 15 25.22
2017-11-28 9914 1755039 1261 209189141 117.00 120.50 117.00 120.00 3.50 3% 120.00 94 120.50 17 25.97
2017-11-29 9914 2432468 1651 303721468 122.00 127.00 120.50 127.00 7.00 5.83% 126.00 8 127.00 116 27.49
2017-11-30 9914 19833443 2719 2147483647 129.00 129.00 124.00 124.00 3.00 -2.36% 123.50 639 124.00 120 26.84
2017-12-01 9914 1369880 1064 168364860 124.00 124.00 122.00 123.00 1.00 -0.81% 123.00 10 123.50 10 26.62
2017-12-04 9914 891301 689 109366369 124.50 124.50 122.00 122.00 1.00 -0.81% 122.00 144 122.50 4 26.41
2017-12-05 9914 1076339 810 131463019 122.00 123.00 121.50 121.50 0.50 -0.41% 121.50 75 122.00 5 26.30
2017-12-06 9914 789850 636 95812000 121.50 122.00 121.00 121.00 0.50 -0.41% 121.00 68 121.50 8 26.19
2017-12-07 9914 814115 697 99271645 122.00 125.00 119.50 124.00 3.00 2.48% 123.50 12 124.00 26 26.84
2017-12-08 9914 721808 558 86846672 123.00 123.00 119.00 119.00 5.00 -4.03% 119.00 69 119.50 1 25.76
2017-12-11 9914 530915 458 63995339 120.00 121.50 119.50 119.50 0.50 0.42% 119.50 18 120.00 1 25.87
2017-12-12 9914 446119 389 54202399 120.00 122.00 120.00 121.50 2.00 1.67% 121.00 9 121.50 4 26.30
2017-12-13 9914 607501 557 73675621 121.50 121.50 120.50 121.50 0.00 0% 121.00 167 121.50 121 26.30
2017-12-14 9914 1697266 1229 212221873 122.50 126.50 122.00 125.50 4.00 3.29% 125.50 14 126.00 8 27.16
2017-12-15 9914 804748 656 101746117 124.50 127.50 123.50 127.50 2.00 1.59% 127.00 5 127.50 33 27.60
2017-12-18 9914 1169788 788 149358864 129.00 129.50 125.50 128.00 0.50 0.39% 127.50 5 128.00 53 27.71
2017-12-19 9914 547056 468 70045724 128.00 129.00 127.00 129.00 1.00 0.78% 128.50 9 129.00 119 27.92
2017-12-20 9914 608117 406 78244093 128.00 129.50 127.50 129.50 0.50 0.39% 128.50 10 129.50 68 28.03
2017-12-21 9914 405439 320 52304131 129.00 129.50 128.00 129.50 0.00 0% 129.00 6 129.50 36 28.03
2017-12-22 9914 548380 402 70804640 129.00 130.00 128.50 128.50 1.00 -0.77% 128.50 76 129.00 7 27.81
2017-12-25 9914 214405 193 27724340 129.00 130.00 128.50 129.00 0.50 0.39% 129.00 10 130.00 50 27.92
2017-12-26 9914 171513 142 22032177 129.50 130.00 127.50 129.00 0.00 0% 128.50 2 129.00 25 27.92
2017-12-27 9914 241949 232 30985472 129.00 129.00 127.50 128.00 1.00 -0.78% 128.00 6 128.50 4 27.71
2017-12-28 9914 440600 331 56340200 128.00 129.00 126.50 128.00 0.00 0% 128.00 43 129.00 46 27.71
2017-12-29 9914 895847 638 113795375 128.50 129.50 125.00 125.00 3.00 -2.34% 125.00 102 126.00 1 27.06