嘉澤(3533)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　　　　148.00
0
0%		145.00
-3
-2.03%		146.00
1
0.69%		149.00
3
2.05%		147.50
-1.5
-1.01%		 　145.50
-2
-1.36%		147.00
1.5
1.03%		146.50
-0.5
-0.34%		143.00
-3.5
-2.39%		137.00
-6
-4.2%		 　135.50
-1.5
-1.09%		142.00
6.5
4.8%		142.50
0.5
0.35%		143.00
0.5
0.35%		140.00
-3
-2.1%		 　139.00
-1
-0.71%		139.50
0.5
0.36%		141.00
1.5
1.08%		139.00
-2
-1.42%		139.00
0
0%		 142.15
2 月　136.50
-2.5
-1.8%		137.00
0.5
0.37%		145.50
8.5
6.2%		143.00
-2.5
-1.72%		140.50
-2.5
-1.75%		 　141.00
0.5
0.36%		140.00
-1
-0.71%		139.00
-1
-0.71%		140.50
1.5
1.08%		140.50
0
0%		 　　　　　　　　　142.50
2
1.42%		148.00
5.5
3.86%		147.00
-1
-0.68%		 143.1
3 月　147.50
0.5
0.34%		146.00
-1.5
-1.02%		146.00
0
0%		146.50
0.5
0.34%		154.00
7.5
5.12%		 　156.50
2.5
1.62%		153.50
-3
-1.92%		151.50
-2
-1.3%		150.00
-1.5
-0.99%		148.50
-1.5
-1%		 　144.00
-4.5
-3.03%		141.50
-2.5
-1.74%		142.50
1
0.71%		142.00
-0.5
-0.35%		144.50
2.5
1.76%		 　142.00
-2.5
-1.73%		140.50
-1.5
-1.06%		142.50
2
1.42%		137.50
-5
-3.51%		137.00
-0.5
-0.36%		 　134.50
-2.5
-1.82%		139.00
4.5
3.35%		144.79
4 月136.00
-3
-2.16%		137.50
1.5
1.1%		 　　　140.50
3
2.18%		137.00
-3.5
-2.49%		136.00
-1
-0.73%		128.00
-8
-5.88%		 　127.00
-1
-0.78%		128.50
1.5
1.18%		128.00
-0.5
-0.39%		129.50
1.5
1.17%		129.00
-0.5
-0.39%		 　130.50
1.5
1.16%		125.00
-5.5
-4.21%		121.50
-3.5
-2.8%		126.50
5
4.12%		127.00
0.5
0.4%		 　125.00
-2
-1.57%		126.50
1.5
1.2%		127.00
0.5
0.4%		127.00
0
0%		 129.74
5 月　　　127.50
0.5
0.39%		125.00
-2.5
-1.96%		124.50
-0.5
-0.4%		124.00
-0.5
-0.4%		122.50
-1.5
-1.21%		 　119.00
-3.5
-2.86%		122.50
3.5
2.94%		121.00
-1.5
-1.22%		121.00
0
0%		126.00
5
4.13%		 　124.50
-1.5
-1.19%		125.00
0.5
0.4%		133.50
8.5
6.8%		133.00
-0.5
-0.37%		132.00
-1
-0.75%		 　134.00
2
1.52%		134.00
0
0%		130.50
-3.5
-2.61%		131.00
0.5
0.38%		128.50
-2.5
-1.91%		 127.22
6 月132.00
3.5
2.72%		139.00
7
5.3%		137.00
-2
-1.44%		130.00
-7
-5.11%		126.00
-4
-3.08%		 　123.50
-2.5
-1.98%		123.00
-0.5
-0.4%		119.50
-3.5
-2.85%		112.00
-7.5
-6.28%		101.00
-11
-9.82%		 　101.50
0.5
0.5%		95.70
-5.8
-5.71%		94.20
-1.5
-1.57%		97.70
3.5
3.72%		 　　96.20
-1.5
-1.54%		99.10
2.9
3.01%		100.50
1.4
1.41%		100.50
0
0%		100.50
0
0%		 　96.90
-3.6
-3.58%		101.00
4.1
4.23%		 109.5
7 月102.00
1
0.99%		102.00
0
0%		112.00
10
9.8%		 　108.50
-3.5
-3.13%		107.50
-1
-0.92%		105.00
-2.5
-2.33%		108.00
3
2.86%		 　　107.00
-1
-0.93%		108.00
1
0.93%		109.00
1
0.93%		110.50
1.5
1.38%		114.00
3.5
3.17%		 　112.50
-1.5
-1.32%		110.00
-2.5
-2.22%		109.00
-1
-0.91%		103.00
-6
-5.5%		99.50
-3.5
-3.4%		 　90.00
-9.5
-9.55%		95.00
5
5.56%		90.40
-4.6
-4.84%		90.60
0.2
0.22%		86.50
-4.1
-4.53%		103.77
8 月 　83.20
-3.3
-3.82%		84.30
1.1
1.32%		90.00
5.7
6.76%		88.50
-1.5
-1.67%		90.20
1.7
1.92%		 　92.00
1.8
2%		89.00
-3
-3.26%		91.20
2.2
2.47%		91.40
0.2
0.22%		92.50
1.1
1.2%		 　91.90
-0.6
-0.65%		94.60
2.7
2.94%		94.30
-0.3
-0.32%		94.00
-0.3
-0.32%		87.30
-6.7
-7.13%		 　86.30
-1
-1.15%		89.30
3
3.48%		88.90
-0.4
-0.45%		92.10
3.2
3.6%		90.60
-1.5
-1.63%		 90.60
0
0%		89.88
9 月96.50
5.9
6.51%		98.70
2.2
2.28%		99.20
0.5
0.51%		96.30
-2.9
-2.92%		 　97.30
1
1.04%		97.90
0.6
0.62%		106.00
8.1
8.27%		109.00
3
2.83%		108.50
-0.5
-0.46%		 　109.00
0.5
0.46%		105.50
-3.5
-3.21%		103.50
-2
-1.9%		107.00
3.5
3.38%		109.00
2
1.87%		 　106.00
-3
-2.75%		113.50
7.5
7.08%		110.50
-3
-2.64%		104.50
-6
-5.43%		106.00
1.5
1.44%		 　　　105.50
-0.5
-0.47%		 104.65
10 月109.00
3.5
3.32%		107.00
-2
-1.83%		 　108.00
1
0.93%		109.00
1
0.93%		108.00
-1
-0.92%		103.00
-5
-4.63%		 　　103.00
0
0%		102.50
-0.5
-0.49%		104.50
2
1.95%		105.50
1
0.96%		108.00
2.5
2.37%		 　104.50
-3.5
-3.24%		104.50
0
0%		103.50
-1
-0.96%		102.50
-1
-0.97%		103.50
1
0.98%		 　109.50
6
5.8%		108.50
-1
-0.91%		108.50
0
0%		106.00
-2.5
-2.3%		107.50
1.5
1.42%		 106.15
11 月　109.00
1.5
1.4%		107.50
-1.5
-1.38%		107.50
0
0%		110.00
2.5
2.33%		108.50
-1.5
-1.36%		 　105.50
-3
-2.76%		109.00
3.5
3.32%		105.50
-3.5
-3.21%		105.00
-0.5
-0.47%		102.50
-2.5
-2.38%		 　106.00
3.5
3.41%		106.50
0.5
0.47%		107.50
1
0.94%		107.50
0
0%		116.00
8.5
7.91%		 　118.00
2
1.72%		119.00
1
0.85%		118.00
-1
-0.84%		119.50
1.5
1.27%		118.00
-1.5
-1.26%		 　118.00
0
0%		 111.31
12 月122.50
4.5
3.81%		121.00
-1.5
-1.22%		118.00
-3
-2.48%		119.50
1.5
1.27%		 　122.00
2.5
2.09%		119.00
-3
-2.46%		116.00
-3
-2.52%		118.50
2.5
2.16%		112.50
-6
-5.06%		 　112.00
-0.5
-0.44%		115.00
3
2.68%		117.50
2.5
2.17%		123.50
6
5.11%		124.50
1
0.81%		 　128.50
4
3.21%		127.00
-1.5
-1.17%		124.50
-2.5
-1.97%		123.50
-1
-0.8%		126.50
3
2.43%		 　125.50
-1
-0.79%		124.00
-1.5
-1.2%		122.50
-1.5
-1.21%		122.50
0
0%		121.26

說明:最高漲幅:9.8%最低跌幅:-9.82% 最高價:156.50最低價:83.20平均價:118.74,灰色底表示週末,漲133天(329.9)元,跌148天(-364.6)元,平盤22天
10%=1,8%=2,7%=4,6%=4,5%=4,4%=8,3%=20,2%=24,1%=42,0%=46,-0%=1,-1%=3,-2%=4,-3%=6,-4%=7,-5%=19,-6%=23,-7%=35,-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
2015-01-05 3533 1243270 932 182972960 145.00 148.00 145.00 148.00 1.50 0% 147.50 10 148.00 63 12.61
2015-01-06 3533 1299236 882 189597309 147.50 148.00 144.50 145.00 3.00 -2.03% 145.00 9 145.50 1 12.35
2015-01-07 3533 944643 667 137678698 145.00 147.00 144.50 146.00 1.00 0.69% 146.00 7 146.50 25 12.44
2015-01-08 3533 2724244 1886 408146220 147.00 152.00 146.50 149.00 3.00 2.05% 149.00 5 149.50 2 12.69
2015-01-09 3533 878140 694 130323080 150.00 151.00 147.50 147.50 1.50 -1.01% 147.50 1 148.00 8 12.56
2015-01-12 3533 526200 438 76875099 147.50 148.00 145.00 145.50 2.00 -1.36% 145.50 4 146.00 6 12.39
2015-01-13 3533 1144377 836 169363607 145.50 150.00 145.50 147.00 1.50 1.03% 146.50 36 147.00 9 12.52
2015-01-14 3533 753215 556 110403465 147.00 148.50 145.50 146.50 0.50 -0.34% 146.00 14 146.50 98 12.48
2015-01-15 3533 994234 727 143777196 147.50 148.00 143.00 143.00 3.50 -2.39% 143.00 123 143.50 19 12.18
2015-01-16 3533 3234830 2310 442155030 143.00 144.00 134.00 137.00 6.00 -4.2% 136.50 19 137.00 24 11.67
2015-01-19 3533 1084430 853 147902985 139.00 139.00 134.00 135.50 1.50 -1.09% 135.50 6 136.00 6 11.54
2015-01-20 3533 1581080 1270 221014360 136.00 142.00 136.00 142.00 6.50 4.8% 141.50 10 142.50 45 12.10
2015-01-21 3533 1060000 788 151652000 144.00 144.00 141.50 142.50 0.50 0.35% 142.00 34 143.00 19 12.14
2015-01-22 3533 699480 486 100245140 143.00 144.50 142.50 143.00 0.50 0.35% 143.00 4 143.50 11 12.18
2015-01-23 3533 1217250 962 171515125 144.00 144.50 139.50 140.00 3.00 -2.1% 140.00 10 140.50 9 11.93
2015-01-26 3533 586507 424 81822224 140.00 141.00 138.00 139.00 1.00 -0.71% 139.00 32 139.50 6 11.84
2015-01-27 3533 721162 487 100532680 140.50 141.50 138.00 139.50 0.50 0.36% 139.00 25 139.50 4 11.88
2015-01-28 3533 1167443 833 165196463 140.50 143.00 140.00 141.00 1.50 1.08% 140.50 46 141.50 31 12.01
2015-01-29 3533 773300 585 108317900 141.00 142.00 138.50 139.00 2.00 -1.42% 139.00 72 139.50 2 11.84
2015-01-30 3533 450200 337 62654000 140.00 140.50 138.00 139.00 0.00 0% 139.00 8 139.50 9 11.84
2015-02-02 3533 632000 513 86937500 139.50 141.50 136.00 136.50 2.50 -1.8% 136.50 23 137.00 14 11.63
2015-02-03 3533 795088 488 109263687 137.00 138.50 136.00 137.00 0.50 0.37% 136.50 44 137.50 1 11.67
2015-02-04 3533 3117242 2298 448217953 138.00 146.50 138.00 145.50 8.50 6.2% 145.00 34 145.50 55 12.39
2015-02-05 3533 889040 685 127779280 145.00 145.50 143.00 143.00 2.50 -1.72% 143.00 61 143.50 12 12.18
2015-02-06 3533 780103 647 110486126 145.00 145.00 140.00 140.50 2.50 -1.75% 140.50 18 141.00 113 11.97
2015-02-09 3533 330000 279 46272000 141.50 141.50 139.00 141.00 0.50 0.36% 140.50 15 141.00 310 12.01
2015-02-10 3533 349100 293 48781700 140.00 140.50 139.00 140.00 1.00 -0.71% 139.50 18 140.00 9 11.93
2015-02-11 3533 384500 337 53651000 141.00 141.00 138.50 139.00 1.00 -0.71% 139.00 15 139.50 2 11.84
2015-02-12 3533 1247180 975 172788469 139.00 141.50 135.50 140.50 1.50 1.08% 140.50 3 141.00 13 11.97
2015-02-13 3533 545310 423 76609710 141.00 142.00 139.50 140.50 0.00 0% 140.00 10 140.50 29 11.97
2015-02-24 3533 1110222 875 158107356 140.50 144.00 139.50 142.50 2.00 1.42% 142.50 1 143.00 15 12.14
2015-02-25 3533 3119355 2277 462718359 143.50 151.50 142.50 148.00 5.50 3.86% 147.50 19 148.00 35 12.61
2015-02-26 3533 1440400 1016 213257300 147.00 150.00 146.00 147.00 1.00 -0.68% 147.00 24 147.50 13 12.52
2015-03-02 3533 1165371 809 173152722 147.00 150.50 147.00 147.50 0.50 0.34% 147.50 15 148.00 5 12.56
2015-03-03 3533 1138400 806 165920900 148.00 149.00 143.00 146.00 1.50 -1.02% 146.00 8 146.50 2 12.44
2015-03-04 3533 875000 650 127805500 146.00 147.50 145.00 146.00 0.00 0% 145.50 1 146.50 10 12.44
2015-03-05 3533 442300 339 64670400 146.00 147.50 145.50 146.50 0.50 0.34% 146.50 21 147.00 68 12.48
2015-03-06 3533 5730433 3406 878981182 147.50 156.50 146.50 154.00 7.50 5.12% 154.00 49 154.50 36 13.12
2015-03-09 3533 3022985 2061 473368147 153.50 159.00 153.00 156.50 2.50 1.62% 156.00 142 156.50 1 13.33
2015-03-10 3533 1684410 1218 261175050 158.50 158.50 153.00 153.50 3.00 -1.92% 153.50 44 154.00 16 13.07
2015-03-11 3533 1057080 816 160589240 152.00 153.50 150.50 151.50 2.00 -1.3% 151.00 47 151.50 1 12.90
2015-03-12 3533 1238450 885 185978100 153.00 153.00 148.00 150.00 1.50 -0.99% 150.00 87 150.50 5 12.78
2015-03-13 3533 1169524 831 174200335 149.00 150.00 148.00 148.50 1.50 -1% 148.50 44 149.00 7 12.65
2015-03-16 3533 2372050 1783 345625750 148.00 150.50 143.00 144.00 4.50 -3.03% 143.50 34 144.00 3 12.27
2015-03-17 3533 2082102 1579 296056086 146.00 146.00 140.00 141.50 2.50 -1.74% 141.00 19 141.50 5 12.05
2015-03-18 3533 1437115 1031 205862945 141.50 145.00 141.00 142.50 1.00 0.71% 142.50 51 143.00 17 12.14
2015-03-19 3533 1486505 997 210660715 144.00 144.00 140.50 142.00 0.50 -0.35% 142.00 4 142.50 229 12.10
2015-03-20 3533 1435149 1087 206542030 143.00 145.50 141.50 144.50 2.50 1.76% 144.50 10 145.00 60 12.31
2015-03-23 3533 1042350 804 148825050 145.00 145.50 141.50 142.00 2.50 -1.73% 142.00 46 142.50 8 12.10
2015-03-24 3533 1275225 817 179680837 142.00 143.50 140.00 140.50 1.50 -1.06% 140.00 190 140.50 109 11.97
2015-03-25 3533 1165588 923 165338612 140.50 143.00 140.50 142.50 2.00 1.42% 142.00 18 142.50 10 12.14
2015-03-26 3533 2181930 1548 300947304 140.00 141.50 136.00 137.50 5.00 -3.51% 137.50 40 138.00 4 11.93
2015-03-27 3533 1140410 885 156652875 138.00 139.00 136.50 137.00 0.50 -0.36% 136.50 49 137.00 5 11.88
2015-03-30 3533 1328112 833 179192844 138.00 138.00 132.50 134.50 2.50 -1.82% 134.50 8 135.00 12 11.67
2015-03-31 3533 1102346 842 151716440 136.00 139.50 135.50 139.00 4.50 3.35% 138.50 33 139.00 2 12.06
2015-04-01 3533 873205 687 119084980 138.50 138.50 134.50 136.00 3.00 -2.16% 136.00 106 137.00 13 11.80
2015-04-02 3533 606672 522 83637397 136.00 139.00 136.00 137.50 1.50 1.1% 137.50 35 138.00 4 11.93
2015-04-07 3533 1792000 1217 253566000 138.50 143.50 138.50 140.50 3.00 2.18% 140.50 46 141.00 3 12.19
2015-04-08 3533 1009500 836 139865500 140.00 142.00 136.50 137.00 3.50 -2.49% 137.00 10 137.50 1 11.88
2015-04-09 3533 584548 447 80059253 138.00 138.50 135.00 136.00 1.00 -0.73% 135.50 25 136.00 8 11.80
2015-04-10 3533 2494232 1819 323006305 134.00 136.00 126.50 128.00 8.00 -5.88% 128.00 17 128.50 26 11.10
2015-04-13 3533 1852595 1400 232867565 128.50 130.00 123.00 127.00 1.00 -0.78% 126.50 28 127.00 9 11.01
2015-04-14 3533 1057913 757 135387429 129.00 129.00 126.50 128.50 1.50 1.18% 128.50 2 129.00 31 11.14
2015-04-15 3533 847858 618 108711324 129.00 129.50 127.00 128.00 0.50 -0.39% 127.50 28 128.00 25 11.10
2015-04-16 3533 1018162 788 132147060 129.00 131.00 127.50 129.50 1.50 1.17% 129.50 4 130.00 11 11.23
2015-04-17 3533 629124 412 80654996 130.00 130.00 126.50 129.00 0.50 -0.39% 128.50 12 129.00 13 11.19
2015-04-20 3533 571294 441 73941367 127.00 130.50 127.00 130.50 1.50 1.16% 130.00 87 130.50 30 11.32
2015-04-21 3533 794800 638 100592000 131.00 131.00 125.00 125.00 5.50 -4.21% 125.00 28 125.50 12 10.84
2015-04-22 3533 2465647 1769 296997728 125.50 126.00 117.50 121.50 3.50 -2.8% 121.50 12 122.00 36 10.54
2015-04-23 3533 1814473 1363 229187833 123.00 130.00 121.00 126.50 5.00 4.12% 126.00 52 126.50 1 10.97
2015-04-24 3533 1021000 753 130438000 126.00 130.00 126.00 127.00 0.50 0.4% 126.50 12 127.00 10 11.01
2015-04-27 3533 674040 491 84696580 127.50 127.50 124.50 125.00 2.00 -1.57% 125.00 7 125.50 9 10.84
2015-04-28 3533 795000 584 100678500 126.00 128.00 123.50 126.50 1.50 1.2% 126.50 8 127.00 6 10.97
2015-04-29 3533 743500 537 94345000 127.00 128.00 125.00 127.00 0.50 0.4% 127.00 1 127.50 16 11.01
2015-04-30 3533 631090 489 80354930 125.00 128.50 125.00 127.00 0.00 0% 127.00 12 128.00 6 11.01
2015-05-04 3533 236000 213 30155500 129.00 129.00 126.50 127.50 0.50 0.39% 127.50 25 128.00 7 11.06
2015-05-05 3533 328001 263 41192627 127.50 127.50 124.50 125.00 2.50 -1.96% 125.00 8 125.50 15 10.84
2015-05-06 3533 323090 284 40460795 124.00 126.50 124.00 124.50 0.50 -0.4% 124.50 28 125.00 2 10.80
2015-05-07 3533 234801 204 29237824 124.50 125.50 124.00 124.00 0.50 -0.4% 124.00 13 125.00 6 10.75
2015-05-08 3533 540100 345 66419249 124.50 125.50 122.00 122.50 1.50 -1.21% 122.00 72 123.00 7 10.62
2015-05-11 3533 1049103 790 124666478 122.00 122.00 117.00 119.00 3.50 -2.86% 119.00 29 119.50 14 10.32
2015-05-12 3533 629001 465 75456126 118.50 122.50 117.50 122.50 3.50 2.94% 122.00 10 122.50 5 10.62
2015-05-13 3533 684000 498 83017000 122.50 124.00 120.00 121.00 1.50 -1.22% 121.00 4 121.50 4 10.49
2015-05-14 3533 728112 579 88209552 119.00 123.00 119.00 121.00 0.00 0% 121.00 10 121.50 8 11.60
2015-05-15 3533 1533160 1093 192247399 124.00 129.00 122.00 126.00 5.00 4.13% 126.00 17 126.50 6 12.08
2015-05-18 3533 859000 634 106836000 126.50 127.50 122.00 124.50 1.50 -1.19% 124.00 6 125.00 16 11.94
2015-05-19 3533 739210 571 92101644 125.00 126.00 123.00 125.00 0.50 0.4% 125.00 35 125.50 3 11.98
2015-05-20 3533 2513783 1505 331564028 127.50 133.50 126.00 133.50 8.50 6.8% 133.50 1581 0.00 0 12.80
2015-05-21 3533 3169868 2131 426410444 132.50 137.50 131.00 133.00 0.50 -0.37% 132.50 22 133.00 1 12.75
2015-05-22 3533 1200650 922 159831625 132.00 135.50 131.00 132.00 1.00 -0.75% 132.00 29 132.50 2 12.66
2015-05-25 3533 1178001 893 159351133 135.00 137.00 133.00 134.00 2.00 1.52% 134.00 16 134.50 3 12.85
2015-05-26 3533 822050 626 111293700 136.00 137.00 134.00 134.00 0.00 0% 134.00 54 134.50 2 12.85
2015-05-27 3533 1245121 937 165354290 133.00 136.00 130.50 130.50 3.50 -2.61% 130.50 33 131.00 2 12.51
2015-05-28 3533 1214400 895 159277198 132.50 133.00 129.50 131.00 0.50 0.38% 130.50 107 131.00 5 12.56
2015-05-29 3533 935938 690 121771564 132.00 132.00 128.50 128.50 2.50 -1.91% 128.50 49 129.00 1 12.32
2015-06-01 3533 834100 642 109578150 130.00 133.50 129.00 132.00 3.50 2.72% 132.00 17 132.50 1 12.66
2015-06-02 3533 3607607 2446 502560373 131.00 141.50 131.00 139.00 7.00 5.3% 139.00 6 139.50 7 13.33
2015-06-03 3533 2950764 1925 412441168 142.00 143.00 137.00 137.00 2.00 -1.44% 137.00 34 138.00 7 13.14
2015-06-04 3533 2166598 1589 286510328 137.00 137.50 129.00 130.00 7.00 -5.11% 130.00 24 130.50 3 12.46
2015-06-05 3533 3009480 2103 375770460 129.00 131.00 120.50 126.00 4.00 -3.08% 126.00 83 126.50 1 12.08
2015-06-08 3533 1895895 1366 232022480 125.00 125.50 118.50 123.50 2.50 -1.98% 123.50 4 124.00 22 11.84
2015-06-09 3533 1513008 940 185862988 120.00 124.50 120.00 123.00 0.50 -0.4% 123.00 46 123.50 7 11.79
2015-06-10 3533 3256103 2204 387521360 124.50 125.00 117.00 119.50 3.50 -2.85% 119.00 15 119.50 1 11.46
2015-06-11 3533 3458280 2383 394542120 120.00 121.00 111.00 112.00 7.50 -6.28% 111.50 54 112.00 2 10.74
2015-06-12 3533 6484664 4092 670127560 112.00 112.00 101.00 101.00 11.00 -9.82% 0.00 0 101.00 574 9.68
2015-06-15 3533 3906349 2760 392415171 101.00 102.00 99.20 101.50 0.50 0.5% 101.00 19 101.50 36 9.73
2015-06-16 3533 4235605 3167 407273985 101.50 102.00 94.00 95.70 5.80 -5.71% 95.60 4 95.80 9 9.18
2015-06-17 3533 3815404 2869 362782682 95.70 97.50 93.00 94.20 1.50 -1.57% 94.20 1 94.30 5 9.03
2015-06-18 3533 3528520 2533 342259660 94.20 98.80 94.20 97.70 3.50 3.72% 97.70 11 97.80 13 9.37
2015-06-22 3533 2487090 1896 240243082 98.00 99.00 95.60 96.20 1.50 -1.54% 96.10 17 96.30 3 9.22
2015-06-23 3533 3362200 2402 333226500 96.50 101.00 96.50 99.10 2.90 3.01% 99.10 52 99.20 3 9.50
2015-06-24 3533 1901603 1318 188564599 99.10 101.00 97.80 100.50 1.40 1.41% 100.00 60 100.50 11 9.64
2015-06-25 3533 1314720 962 131536059 100.50 102.00 99.10 100.50 0.00 0% 100.00 8 100.50 26 9.64
2015-06-26 3533 1084510 693 108754200 100.50 101.50 99.50 100.50 0.00 0% 100.00 31 100.50 36 9.64
2015-06-29 3533 1121311 815 109962397 99.00 99.90 96.30 96.90 3.60 -3.58% 96.90 5 97.00 3 9.29
2015-06-30 3533 1294200 1006 128794200 96.70 101.50 96.50 101.00 4.10 4.23% 100.50 47 101.00 21 9.68
2015-07-01 3533 1681005 1187 171526012 100.50 103.00 100.50 102.00 1.00 0.99% 102.00 49 102.50 17 9.78
2015-07-02 3533 1029000 709 104389300 103.00 103.00 99.80 102.00 0.00 0% 102.00 11 102.50 66 9.78
2015-07-03 3533 4653225 2979 504585200 101.50 112.00 101.00 112.00 10.00 9.8% 112.00 956 0.00 0 10.74
2015-07-06 3533 2887041 2043 318327551 111.00 113.50 108.00 108.50 3.50 -3.13% 108.50 80 109.00 12 10.40
2015-07-07 3533 2149000 1631 235091000 109.00 111.00 107.50 107.50 1.00 -0.92% 107.50 45 108.50 5 10.31
2015-07-08 3533 3083025 2193 332619637 109.50 112.50 103.50 105.00 2.50 -2.33% 105.00 62 106.00 1 10.07
2015-07-09 3533 2818372 1967 301506762 103.50 111.00 99.90 108.00 3.00 2.86% 108.00 41 108.50 1 10.35
2015-07-13 3533 1466000 1045 159064500 110.00 111.00 106.00 107.00 1.00 -0.93% 107.00 47 107.50 8 10.26
2015-07-14 3533 2028607 1476 221765251 109.00 110.50 108.00 108.00 1.00 0.93% 108.00 32 108.50 3 10.35
2015-07-15 3533 3112132 2101 347651888 110.00 114.50 109.00 109.00 1.00 0.93% 109.00 168 109.50 4 10.45
2015-07-16 3533 1289280 971 141393800 110.50 111.00 107.50 110.50 1.50 1.38% 110.00 22 110.50 7 10.59
2015-07-17 3533 3235200 2165 368080699 112.00 115.00 112.00 114.00 3.50 3.17% 113.50 121 114.00 2 10.93
2015-07-20 3533 1280003 936 145724340 116.00 117.00 112.00 112.50 1.50 -1.32% 112.50 72 113.00 7 10.79
2015-07-21 3533 1289272 824 142247099 112.00 112.50 108.50 110.00 2.50 -2.22% 110.00 48 111.00 14 10.55
2015-07-22 3533 642026 470 70144334 108.50 111.00 108.50 109.00 1.00 -0.91% 109.00 66 109.50 12 10.45
2015-07-23 3533 1858020 1248 192455700 109.00 111.00 99.00 103.00 6.00 -5.5% 102.50 2 103.00 6 9.88
2015-07-24 3533 852050 639 85811950 103.50 103.50 99.50 99.50 3.50 -3.4% 99.40 1 99.60 1 9.54
2015-07-27 3533 1808402 1379 170242386 100.00 101.00 90.00 90.00 9.50 -9.55% 90.00 48 90.50 3 8.63
2015-07-28 3533 2042308 1153 188466990 88.20 95.00 87.20 95.00 5.00 5.56% 95.00 9 95.10 1 9.11
2015-07-29 3533 1673100 1232 153819710 92.00 94.80 90.40 90.40 0.00 -4.84% 90.40 47 90.80 2 8.67
2015-07-30 3533 1090100 827 99845120 90.70 93.30 90.50 90.60 0.20 0.22% 90.60 30 90.80 1 8.69
2015-07-31 3533 1568070 1247 137719230 92.00 92.00 85.10 86.50 4.10 -4.53% 86.50 3 86.60 1 8.29
2015-08-03 3533 1251285 920 104569925 85.50 85.50 82.20 83.20 3.30 -3.82% 83.20 2 83.50 4 7.98
2015-08-04 3533 1296580 1069 110077093 83.50 86.90 82.50 84.30 1.10 1.32% 84.30 1 84.40 8 8.08
2015-08-05 3533 1568200 1110 138409940 84.60 90.50 83.60 90.00 5.70 6.76% 90.00 55 90.30 2 8.63
2015-08-06 3533 1537050 1056 135644240 90.00 90.30 86.60 88.50 1.50 -1.67% 88.50 9 89.10 2 8.49
2015-08-07 3533 987020 836 88724710 88.00 91.60 86.70 90.20 1.70 1.92% 90.20 1 90.50 1 8.65
2015-08-10 3533 919663 702 83987922 90.20 92.60 89.30 92.00 1.80 2% 91.90 3 92.00 10 8.82
2015-08-11 3533 1371100 1033 125382620 92.80 94.50 88.50 89.00 3.00 -3.26% 89.00 12 89.30 1 8.53
2015-08-12 3533 1048137 851 93266641 89.00 91.20 86.60 91.20 2.20 2.47% 90.50 11 91.20 11 8.74
2015-08-13 3533 3360500 2255 295285550 83.10 91.60 83.10 91.40 0.20 0.22% 91.30 7 91.40 18 9.79
2015-08-14 3533 1641100 1291 150102279 90.80 93.40 88.00 92.50 1.10 1.2% 92.50 329 92.70 6 9.90
2015-08-17 3533 640005 472 59021460 92.10 93.50 91.20 91.90 0.60 -0.65% 91.90 1 92.00 4 9.84
2015-08-18 3533 1382228 1046 129727676 92.90 95.40 91.90 94.60 2.70 2.94% 94.50 16 94.60 2 10.13
2015-08-19 3533 1258056 968 118697514 94.70 95.50 93.20 94.30 0.30 -0.32% 94.30 23 94.40 10 10.10
2015-08-20 3533 1048480 751 98477380 93.60 95.10 92.20 94.00 0.30 -0.32% 94.00 4 94.30 1 10.06
2015-08-21 3533 1262050 974 113619700 92.50 93.40 86.90 87.30 6.70 -7.13% 87.30 7 88.00 11 9.35
2015-08-24 3533 1961624 1085 162498012 84.00 86.30 79.00 86.30 1.00 -1.15% 85.00 2 86.30 1 9.24
2015-08-25 3533 828337 654 72627225 85.00 89.70 84.30 89.30 3.00 3.48% 89.20 4 89.40 5 9.56
2015-08-26 3533 458475 364 40904889 88.10 90.20 88.00 88.90 0.40 -0.45% 88.90 6 89.40 3 9.52
2015-08-27 3533 992327 742 91214182 90.90 92.90 89.70 92.10 3.20 3.6% 92.00 2 92.10 16 9.86
2015-08-28 3533 998245 801 91863217 94.50 94.60 90.10 90.60 1.50 -1.63% 90.60 40 90.80 2 9.70
2015-08-31 3533 833247 679 75256178 89.70 91.60 89.70 90.60 0.00 0% 90.50 11 90.60 105 9.70
2015-09-01 3533 4803181 3148 467852365 91.00 99.60 91.00 96.50 5.90 6.51% 96.50 56 96.70 4 10.33
2015-09-02 3533 3386474 2407 328685183 97.00 98.80 94.70 98.70 2.20 2.28% 98.60 1 98.70 1 10.57
2015-09-03 3533 1979100 1507 197505220 99.80 101.50 98.00 99.20 0.50 0.51% 99.20 3 99.50 6 10.62
2015-09-04 3533 1409050 1134 138367960 99.20 100.50 96.30 96.30 2.90 -2.92% 96.30 4 96.60 1 10.31
2015-09-07 3533 1067045 866 104096677 96.30 99.50 95.50 97.30 1.00 1.04% 97.30 8 97.40 8 10.42
2015-09-08 3533 680000 535 66604100 97.60 99.00 97.30 97.90 0.60 0.62% 97.70 9 97.90 6 10.48
2015-09-09 3533 3671445 2638 380766991 100.00 106.50 99.90 106.00 8.10 8.27% 105.50 23 106.00 13 11.35
2015-09-10 3533 3077662 2197 334615320 105.50 112.00 103.50 109.00 3.00 2.83% 109.00 39 109.50 6 11.67
2015-09-11 3533 2010146 1407 219395839 108.00 111.00 107.50 108.50 0.50 -0.46% 108.50 7 109.00 14 11.62
2015-09-14 3533 1319000 1005 144538500 110.00 112.50 107.50 109.00 0.50 0.46% 109.00 14 109.50 6 11.67
2015-09-15 3533 1101021 802 117406713 110.00 110.00 105.00 105.50 3.50 -3.21% 105.50 14 106.00 2 11.30
2015-09-16 3533 1512480 1106 157953178 106.50 107.50 102.50 103.50 2.00 -1.9% 103.50 76 104.00 6 11.08
2015-09-17 3533 1518020 1153 160807630 105.00 108.00 104.00 107.00 3.50 3.38% 107.00 29 107.50 19 11.46
2015-09-18 3533 1259012 920 136853308 107.50 110.00 106.50 109.00 2.00 1.87% 109.00 44 109.50 6 11.67
2015-09-21 3533 840382 638 88805301 105.50 107.00 104.50 106.00 3.00 -2.75% 105.50 26 106.00 28 11.35
2015-09-22 3533 3124979 2353 349318594 107.00 114.50 106.50 113.50 7.50 7.08% 113.00 34 113.50 8 12.15
2015-09-23 3533 1609151 1338 178563261 112.50 112.50 109.00 110.50 3.00 -2.64% 110.50 10 111.50 8 11.83
2015-09-24 3533 2748395 1936 293948080 112.50 113.50 103.00 104.50 6.00 -5.43% 104.50 8 105.00 10 11.19
2015-09-25 3533 987600 822 103190300 104.50 106.00 103.00 106.00 1.50 1.44% 105.50 10 106.00 42 11.35
2015-09-30 3533 630400 499 66048500 104.00 105.50 103.50 105.50 0.50 -0.47% 105.50 11 106.00 31 11.30
2015-10-01 3533 2153300 1574 234414700 106.50 111.00 106.00 109.00 3.50 3.32% 109.00 11 109.50 15 11.67
2015-10-02 3533 3021050 2063 333311850 111.00 113.00 107.00 107.00 2.00 -1.83% 107.00 27 107.50 3 11.46
2015-10-05 3533 1757300 1217 191440900 109.00 110.50 107.50 108.00 1.00 0.93% 108.00 40 109.00 6 11.56
2015-10-06 3533 2173303 1508 240040374 109.00 113.00 108.50 109.00 1.00 0.93% 109.00 32 109.50 2 11.67
2015-10-07 3533 1868267 1163 203301201 110.00 110.50 108.00 108.00 1.00 -0.92% 108.00 70 108.50 3 11.56
2015-10-08 3533 2550049 1787 268381522 109.50 110.50 103.00 103.00 5.00 -4.63% 103.00 121 103.50 17 11.03
2015-10-12 3533 1871525 1247 191450311 105.00 105.00 101.00 103.00 0.00 0% 103.00 11 103.50 15 11.03
2015-10-13 3533 1499436 1003 155128624 103.50 105.00 102.50 102.50 0.50 -0.49% 102.50 34 103.00 2 10.97
2015-10-14 3533 1367190 1035 143652760 102.50 106.50 102.50 104.50 2.00 1.95% 104.50 17 105.00 82 11.19
2015-10-15 3533 2412221 1611 257775705 105.50 109.50 104.50 105.50 1.00 0.96% 105.50 6 106.00 91 11.30
2015-10-16 3533 2341401 1477 251758107 107.00 108.50 105.00 108.00 2.50 2.37% 107.50 73 108.00 3 11.56
2015-10-19 3533 1049468 736 110938172 107.00 108.50 104.00 104.50 3.50 -3.24% 104.50 107 105.50 2 11.19
2015-10-20 3533 995000 643 104750000 105.00 107.00 103.50 104.50 0.00 0% 104.50 4 105.00 167 11.19
2015-10-21 3533 762002 599 79087706 105.50 106.00 103.00 103.50 1.00 -0.96% 103.50 10 104.00 25 11.08
2015-10-22 3533 814250 693 83923500 104.00 104.50 102.50 102.50 1.00 -0.97% 102.50 98 103.00 1 10.97
2015-10-23 3533 1078005 735 111846015 104.50 105.00 102.50 103.50 1.00 0.98% 103.50 10 104.00 34 11.08
2015-10-26 3533 3925620 2458 424982888 105.50 111.00 104.50 109.50 6.00 5.8% 109.50 7 110.00 105 11.72
2015-10-27 3533 1824315 1220 199781020 110.00 111.50 108.50 108.50 1.00 -0.91% 108.50 39 109.00 56 11.62
2015-10-28 3533 1047155 721 113698740 109.00 110.00 107.50 108.50 0.00 0% 108.00 24 108.50 153 11.62
2015-10-29 3533 1431250 981 154891750 110.00 110.50 106.00 106.00 2.50 -2.3% 106.00 89 107.00 7 11.35
2015-10-30 3533 1012120 820 106747840 106.00 107.50 103.00 107.50 1.50 1.42% 107.50 7 108.00 52 11.51
2015-11-02 3533 775122 615 83917236 107.00 109.50 106.00 109.00 1.50 1.4% 108.50 2 109.00 15 11.67
2015-11-03 3533 3267827 2166 360432401 111.50 114.00 107.00 107.50 1.50 -1.38% 107.50 4 108.00 8 11.51
2015-11-04 3533 1144100 862 123354750 108.00 109.00 107.00 107.50 0.00 0% 107.50 50 108.00 155 11.51
2015-11-05 3533 2422300 1446 266558700 108.50 111.00 108.00 110.00 2.50 2.33% 110.00 4 110.50 61 11.78
2015-11-06 3533 1299010 879 142993595 111.00 112.00 108.50 108.50 1.50 -1.36% 108.50 49 109.00 13 11.62
2015-11-09 3533 985128 702 104907940 109.00 109.50 104.50 105.50 3.00 -2.76% 105.50 5 106.00 10 11.30
2015-11-10 3533 1089395 840 116970357 104.50 109.00 104.00 109.00 3.50 3.32% 108.50 4 109.00 46 11.67
2015-11-11 3533 909615 593 97139575 110.00 110.00 105.00 105.50 3.50 -3.21% 105.00 123 105.50 16 11.30
2015-11-12 3533 784000 564 82066000 107.00 107.00 103.00 105.00 0.50 -0.47% 105.00 31 105.50 24 11.21
2015-11-13 3533 1579309 982 163060481 104.50 105.00 102.00 102.50 2.50 -2.38% 102.50 20 103.00 18 10.94
2015-11-16 3533 1220135 862 127643945 102.50 106.50 101.50 106.00 3.50 3.41% 105.50 74 106.00 8 11.31
2015-11-17 3533 914000 694 97323500 107.50 107.50 105.50 106.50 0.50 0.47% 106.50 1 107.00 45 11.37
2015-11-18 3533 928100 596 99547200 107.00 108.00 105.50 107.50 1.00 0.94% 107.50 13 108.00 90 11.47
2015-11-19 3533 724120 497 78068400 108.50 109.00 106.50 107.50 0.00 0% 107.50 13 108.00 15 11.47
2015-11-20 3533 5698592 3753 653283869 109.50 117.50 109.50 116.00 8.50 7.91% 115.50 46 116.00 60 12.38
2015-11-23 3533 4126192 2796 491560248 119.50 120.50 117.50 118.00 2.00 1.72% 118.00 47 118.50 3 12.59
2015-11-24 3533 2889534 1756 361755515 124.50 126.50 124.00 119.00 1.00 0.85% 124.50 4 125.00 32 13.29
2015-11-25 3533 4218638 2904 512260784 120.50 125.00 118.00 118.00 1.00 -0.84% 118.00 45 118.50 5 12.59
2015-11-26 3533 1709100 1238 204586000 118.00 121.50 117.00 119.50 1.50 1.27% 119.50 1 120.00 40 12.75
2015-11-27 3533 1014803 715 120925951 119.50 120.50 118.00 118.00 1.50 -1.26% 118.00 84 118.50 1 12.59
2015-11-30 3533 1021220 708 119763240 116.50 118.50 116.00 118.00 0.00 0% 118.00 31 118.50 9 12.59
2015-12-01 3533 2084270 1480 253762072 119.00 123.50 118.50 122.50 4.50 3.81% 122.00 12 122.50 10 13.07
2015-12-02 3533 1191315 832 144937800 123.00 123.00 120.50 121.00 1.50 -1.22% 120.50 79 121.00 2 12.91
2015-12-03 3533 1510374 1204 181296443 120.50 122.50 118.00 118.00 3.00 -2.48% 118.00 56 118.50 1 12.59
2015-12-04 3533 1574000 1276 187032000 118.00 120.50 117.00 119.50 1.50 1.27% 119.00 4 119.50 5 12.75
2015-12-07 3533 3734143 2530 465595373 122.50 127.50 122.00 122.00 2.50 2.09% 122.00 87 122.50 1 13.02
2015-12-08 3533 1291090 898 155481255 122.50 122.50 119.00 119.00 3.00 -2.46% 119.00 112 120.00 29 12.70
2015-12-09 3533 1646240 1170 192316460 119.50 121.00 114.00 116.00 3.00 -2.52% 116.00 40 116.50 5 12.38
2015-12-10 3533 958035 651 112603182 117.00 118.50 116.00 118.50 2.50 2.16% 118.00 12 118.50 13 12.65
2015-12-11 3533 1364197 827 158019761 119.50 119.50 112.50 112.50 6.00 -5.06% 112.00 235 112.50 23 12.01
2015-12-14 3533 840050 615 94674100 110.00 115.00 110.00 112.00 0.50 -0.44% 112.00 31 112.50 1 11.95
2015-12-15 3533 993100 720 114616900 114.00 116.50 113.50 115.00 3.00 2.68% 115.00 37 115.50 10 12.27
2015-12-16 3533 1352135 976 159702996 117.00 119.50 116.50 117.50 2.50 2.17% 117.50 55 118.00 4 12.54
2015-12-17 3533 3418445 2045 420130901 118.50 126.00 118.50 123.50 6.00 5.11% 123.50 187 124.00 17 13.18
2015-12-18 3533 2889534 1756 361755515 124.50 126.50 124.00 124.50 1.00 0.81% 124.50 4 125.00 32 13.29
2015-12-21 3533 1867939 1296 235983692 123.00 128.50 122.50 128.50 4.00 3.21% 128.00 9 128.50 54 13.71
2015-12-22 3533 4734060 3193 623703620 129.00 136.50 127.00 127.00 1.50 -1.17% 127.00 12 127.50 12 13.55
2015-12-23 3533 1355180 953 172067409 128.00 129.50 124.50 124.50 2.50 -1.97% 124.50 24 125.00 1 13.29
2015-12-24 3533 899900 659 111987700 127.00 127.00 123.00 123.50 1.00 -0.8% 123.50 14 124.00 1 13.18
2015-12-25 3533 1043255 730 130911756 123.50 126.50 123.50 126.50 3.00 2.43% 126.50 22 127.00 21 13.50
2015-12-28 3533 516100 396 65180150 126.00 128.00 125.50 125.50 1.00 -0.79% 125.50 1 126.00 23 13.39
2015-12-29 3533 680100 555 84374950 126.00 126.00 122.50 124.00 1.50 -1.2% 123.50 64 124.00 28 13.23
2015-12-30 3533 654010 505 80551235 124.50 125.00 122.50 122.50 1.50 -1.21% 122.50 21 123.00 48 13.07
2015-12-31 3533 656350 466 80140875 122.50 123.00 120.50 122.50 0.00 0% 122.50 21 123.00 30 13.07