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　　　119.00
0
0%		122.50
3.5
2.94%		118.50
-4
-3.27%		114.50
-4
-3.38%		120.00
5.5
4.8%		 　120.00
0
0%		114.00
-6
-5%		119.00
5
4.39%		115.00
-4
-3.36%		113.00
-2
-1.74%		 　113.50
0.5
0.44%		117.00
3.5
3.08%		111.50
-5.5
-4.7%		112.50
1
0.9%		114.00
1.5
1.33%		 　117.00
3
2.63%		120.50
3.5
2.99%		118.00
-2.5
-2.07%		116.50
-1.5
-1.27%		120.50
4
3.43%		119.00
-1.5
-1.24%		 117
2 月　119.00
0
0%		117.00
-2
-1.68%		 　　　　　　　　　　119.00
2
1.71%		120.00
1
0.84%		118.00
-2
-1.67%		123.00
5
4.24%		120.50
-2.5
-2.03%		 　120.00
-0.5
-0.41%		121.50
1.5
1.25%		118.50
-3
-2.47%		119.50
1
0.84%		118.50
-1
-0.84%		 119.79
3 月120.50
2
1.69%		119.00
-1.5
-1.24%		113.50
-5.5
-4.62%		112.00
-1.5
-1.32%		 　109.50
-2.5
-2.23%		112.50
3
2.74%		109.50
-3
-2.67%		108.50
-1
-0.91%		108.50
0
0%		 　109.50
1
0.92%		110.00
0.5
0.46%		114.00
4
3.64%		111.50
-2.5
-2.19%		111.00
-0.5
-0.45%		 　110.00
-1
-0.9%		109.00
-1
-0.91%		110.50
1.5
1.38%		112.00
1.5
1.36%		110.50
-1.5
-1.34%		 　110.50
0
0%		105.50
-5
-4.52%		108.50
3
2.84%		107.00
-1.5
-1.38%		110.83
4 月106.50
-0.5
-0.47%		 　　　105.50
-1
-0.94%		108.00
2.5
2.37%		108.50
0.5
0.46%		 　108.50
0
0%		106.00
-2.5
-2.3%		106.50
0.5
0.47%		106.00
-0.5
-0.47%		107.50
1.5
1.42%		 　106.50
-1
-0.93%		103.50
-3
-2.82%		97.30
-6.2
-5.99%		93.30
-4
-4.11%		90.70
-2.6
-2.79%		 　90.10
-0.6
-0.66%		89.70
-0.4
-0.44%		88.80
-0.9
-1%		87.40
-1.4
-1.58%		85.30
-2.1
-2.4%		 99.05
5 月　　85.00
-0.3
-0.35%		84.80
-0.2
-0.24%		88.30
3.5
4.13%		84.20
-4.1
-4.64%		 　81.10
-3.1
-3.68%		82.10
1
1.23%		81.60
-0.5
-0.61%		80.20
-1.4
-1.72%		78.80
-1.4
-1.75%		 　80.30
1.5
1.9%		83.00
2.7
3.36%		83.50
0.5
0.6%		82.40
-1.1
-1.32%		81.60
-0.8
-0.97%		 　84.40
2.8
3.43%		84.00
-0.4
-0.47%		84.60
0.6
0.71%		83.50
-1.1
-1.3%		84.80
1.3
1.56%		 　86.30
1.5
1.77%		88.00
1.7
1.97%		83.38
6 月88.70
0.7
0.8%		88.30
-0.4
-0.45%		86.50
-1.8
-2.04%		86.60
0.1
0.12%		 85.60
-1
-1.15%		87.70
2.1
2.45%		91.80
4.1
4.68%		 　　　92.60
0.8
0.87%		92.60
0
0%		93.90
1.3
1.4%		92.10
-1.8
-1.92%		91.70
-0.4
-0.43%		 　96.20
4.5
4.91%		94.90
-1.3
-1.35%		93.70
-1.2
-1.26%		92.10
-1.6
-1.71%		89.40
-2.7
-2.93%		 　89.90
0.5
0.56%		91.50
1.6
1.78%		91.60
0.1
0.11%		91.50
-0.1
-0.11%		 90.95
7 月91.60
0.1
0.11%		 　90.30
-1.3
-1.42%		 89.90
-0.4
-0.44%		90.90
1
1.11%		 　　90.00
-0.9
-0.99%		90.10
0.1
0.11%		91.70
1.6
1.78%		92.00
0.3
0.33%		92.50
0.5
0.54%		 　92.60
0.1
0.11%		91.50
-1.1
-1.19%		90.50
-1
-1.09%		91.20
0.7
0.77%		93.00
1.8
1.97%		 　93.40
0.4
0.43%		94.00
0.6
0.64%		94.20
0.2
0.21%		87.30
-6.9
-7.32%		83.50
-3.8
-4.35%		 90.58
8 月84.40
0.9
1.08%		85.70
1.3
1.54%		85.20
-0.5
-0.58%		87.00
1.8
2.11%		86.30
-0.7
-0.8%		 　85.00
-1.3
-1.51%		83.10
-1.9
-2.24%		82.60
-0.5
-0.6%		80.10
-2.5
-3.03%		78.90
-1.2
-1.5%		 　77.80
-1.1
-1.39%		78.60
0.8
1.03%		80.60
2
2.54%		79.80
-0.8
-0.99%		80.60
0.8
1%		 　79.30
-1.3
-1.61%		78.40
-0.9
-1.13%		77.80
-0.6
-0.77%		78.20
0.4
0.51%		80.20
2
2.56%		 　81.10
0.9
1.12%		82.60
1.5
1.85%		81.60
-1
-1.21%		81.41
9 月82.60
1
1.23%		81.60
-1
-1.21%		 　82.20
0.6
0.74%		83.10
0.9
1.09%		83.40
0.3
0.36%		85.00
1.6
1.92%		86.60
1.6
1.88%		85.00
-1.6
-1.85%		 84.30
-0.7
-0.82%		82.90
-1.4
-1.66%		82.70
-0.2
-0.24%		 　　　84.00
1.3
1.57%		83.10
-0.9
-1.07%		84.80
1.7
2.05%		83.80
-1
-1.18%		85.00
1.2
1.43%		 　84.00
-1
-1.18%		 　83.40
-0.6
-0.71%		83.60
0.2
0.24%		 83.7
10 月　　83.40
-0.2
-0.24%		84.00
0.6
0.72%		83.70
-0.3
-0.36%		83.80
0.1
0.12%		83.20
-0.6
-0.72%		 　　80.00
-3.2
-3.85%		79.40
-0.6
-0.75%		78.70
-0.7
-0.88%		78.50
-0.2
-0.25%		 　78.90
0.4
0.51%		78.70
-0.2
-0.25%		78.80
0.1
0.13%		78.70
-0.1
-0.13%		81.80
3.1
3.94%		 　80.50
-1.3
-1.59%		80.50
0
0%		81.00
0.5
0.62%		80.40
-0.6
-0.74%		80.00
-0.4
-0.5%		 80.40
0.4
0.5%		80.58
11 月79.20
-1.2
-1.49%		77.90
-1.3
-1.64%		77.50
-0.4
-0.51%		78.00
0.5
0.65%		 　79.70
1.7
2.18%		78.90
-0.8
-1%		75.40
-3.5
-4.44%		77.50
2.1
2.79%		76.40
-1.1
-1.42%		 　77.30
0.9
1.18%		79.10
1.8
2.33%		79.50
0.4
0.51%		79.00
-0.5
-0.63%		79.20
0.2
0.25%		 　80.90
1.7
2.15%		86.60
5.7
7.05%		87.70
1.1
1.27%		87.90
0.2
0.23%		88.50
0.6
0.68%		 　88.40
-0.1
-0.11%		89.10
0.7
0.79%		90.30
1.2
1.35%		 81.91
12 月91.20
0.9
1%		90.40
-0.8
-0.88%		 　90.30
-0.1
-0.11%		89.60
-0.7
-0.78%		91.90
2.3
2.57%		90.50
-1.4
-1.52%		90.90
0.4
0.44%		 　91.20
0.3
0.33%		91.70
0.5
0.55%		93.60
1.9
2.07%		94.30
0.7
0.75%		98.50
4.2
4.45%		 　97.90
-0.6
-0.61%		97.90
0
0%		96.10
-1.8
-1.84%		93.80
-2.3
-2.39%		94.00
0.2
0.21%		 　94.00
0
0%		94.00
0
0%		94.00
0
0%		92.60
-1.4
-1.49%		95.20
2.6
2.81%		　93.35

說明:最高漲幅:7.05%最低跌幅:-7.32% 最高價:123.00最低價:75.40平均價:93.79,灰色底表示週末,漲141天(204.1)元,跌145天(-213.3)元,平盤17天
7%=1,5%=4,4%=6,3%=16,2%=33,1%=55,0%=43,-0%=1,-1%=1,-2%=5,-3%=7,-4%=8,-5%=27,-6%=31,-7%=65,

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 3533 911350 688 110041650 124.00 124.00 118.00 119.00 3.50 0% 119.00 65 120.00 1 12.70
2016-01-05 3533 1364017 1042 164247574 117.00 124.00 116.50 122.50 3.50 2.94% 122.00 12 123.00 51 13.07
2016-01-06 3533 1313250 936 158677250 123.50 124.00 118.50 118.50 4.00 -3.27% 118.50 32 119.00 1 12.65
2016-01-07 3533 1330152 1046 154396555 119.00 121.50 113.00 114.50 4.00 -3.38% 114.50 5 115.00 6 12.22
2016-01-08 3533 985200 739 116331300 115.00 121.00 114.00 120.00 5.50 4.8% 119.50 1 120.00 45 12.81
2016-01-11 3533 805059 650 96225080 120.00 121.00 117.00 120.00 0.00 0% 119.50 17 120.00 1 12.81
2016-01-12 3533 1237113 944 145298495 120.50 122.00 111.00 114.00 6.00 -5% 114.00 25 114.50 7 12.17
2016-01-13 3533 1098200 810 129988700 118.00 120.00 116.00 119.00 5.00 4.39% 119.00 1 119.50 16 12.70
2016-01-14 3533 1274328 1060 146528720 115.50 116.50 113.00 115.00 4.00 -3.36% 115.00 10 115.50 58 12.27
2016-01-15 3533 1248259 851 143064767 117.00 117.00 112.00 113.00 2.00 -1.74% 113.00 28 114.00 1 12.06
2016-01-18 3533 2399000 1792 266127000 110.00 114.00 108.50 113.50 0.50 0.44% 113.00 4 113.50 11 12.11
2016-01-19 3533 1119000 874 129377000 116.00 117.50 113.50 117.00 3.50 3.08% 117.00 6 117.50 21 12.49
2016-01-20 3533 1156100 798 131308250 116.50 117.00 111.00 111.50 5.50 -4.7% 111.00 42 112.00 24 11.90
2016-01-21 3533 799000 646 90146000 111.50 114.50 111.00 112.50 1.00 0.9% 112.50 32 113.00 19 12.01
2016-01-22 3533 471062 302 53864068 114.50 115.00 113.50 114.00 1.50 1.33% 114.00 24 114.50 27 12.17
2016-01-25 3533 724220 528 84755130 116.00 118.50 115.50 117.00 3.00 2.63% 117.00 28 117.50 6 12.49
2016-01-26 3533 1269026 962 151348620 116.50 122.00 115.00 120.50 3.50 2.99% 119.50 2 120.50 9 12.86
2016-01-27 3533 685200 509 81681900 121.50 122.00 117.50 118.00 2.50 -2.07% 118.00 16 118.50 21 12.59
2016-01-28 3533 683000 497 79706000 118.00 118.50 115.50 116.50 1.50 -1.27% 116.50 11 117.00 2 12.43
2016-01-29 3533 1242090 838 148452890 117.50 121.00 117.00 120.50 4.00 3.43% 120.00 18 120.50 4 12.86
2016-01-30 3533 676213 538 81258953 122.00 122.50 119.00 119.00 1.50 -1.24% 119.00 4 119.50 3 12.70
2016-02-02 3533 410090 312 48385120 118.50 119.00 116.50 119.00 0.50 0% 118.50 5 119.00 8 12.70
2016-02-03 3533 418400 326 49184200 117.00 118.50 116.00 117.00 2.00 -1.68% 117.00 29 117.50 10 12.49
2016-02-15 3533 445684 318 52741580 116.00 119.50 115.00 119.00 2.00 1.71% 118.50 9 119.00 22 12.70
2016-02-16 3533 1118050 765 135642475 120.00 123.00 118.00 120.00 1.00 0.84% 120.00 1 121.00 9 12.81
2016-02-17 3533 724035 593 86525630 120.50 121.50 118.00 118.00 2.00 -1.67% 118.00 55 119.00 10 12.59
2016-02-18 3533 1516445 1127 184775456 119.50 123.50 119.00 123.00 5.00 4.24% 122.50 9 123.00 31 13.13
2016-02-19 3533 1162500 950 141695500 123.00 124.50 119.50 120.50 2.50 -2.03% 120.00 39 121.00 53 12.86
2016-02-22 3533 973180 752 117986600 121.00 123.00 120.00 120.00 0.50 -0.41% 120.00 63 120.50 14 12.81
2016-02-23 3533 1021010 706 124542220 120.50 123.50 119.50 121.50 1.50 1.25% 121.50 16 122.00 9 12.97
2016-02-24 3533 710130 597 84897403 121.00 122.00 118.50 118.50 3.00 -2.47% 118.50 13 119.00 6 12.65
2016-02-25 3533 354000 267 42209000 119.50 120.00 118.50 119.50 1.00 0.84% 119.00 9 119.50 11 12.75
2016-02-26 3533 314000 255 37313000 119.00 120.00 118.00 118.50 1.00 -0.84% 118.50 16 119.00 12 12.65
2016-03-01 3533 810500 613 97177500 119.00 122.00 117.50 120.50 2.00 1.69% 120.50 14 121.00 12 12.86
2016-03-02 3533 1172140 866 139697800 121.50 121.50 118.00 119.00 1.50 -1.24% 118.50 40 119.00 53 12.70
2016-03-03 3533 2902130 1979 330659820 119.00 120.50 110.00 113.50 5.50 -4.62% 113.00 14 113.50 11 12.11
2016-03-04 3533 1759069 1267 197070760 114.00 114.00 110.50 112.00 1.50 -1.32% 112.00 8 112.50 44 11.95
2016-03-07 3533 1987050 1493 222013000 112.50 114.50 109.50 109.50 2.50 -2.23% 109.50 7 110.00 12 11.69
2016-03-08 3533 1352620 896 150128940 109.00 113.00 108.50 112.50 3.00 2.74% 112.00 32 112.50 5 12.01
2016-03-09 3533 2487135 1655 269690350 111.00 111.00 107.00 109.50 3.00 -2.67% 109.00 10 109.50 46 11.69
2016-03-10 3533 806242 572 87160378 109.50 109.50 107.00 108.50 1.00 -0.91% 108.00 128 108.50 6 11.58
2016-03-11 3533 943522 622 102326136 108.00 110.00 107.50 108.50 0.00 0% 108.00 33 108.50 1 11.58
2016-03-14 3533 986000 664 108119000 109.50 111.00 109.00 109.50 1.00 0.92% 109.50 16 110.00 30 11.69
2016-03-15 3533 1264000 946 141324000 110.50 114.00 110.00 110.00 0.50 0.46% 110.00 4 110.50 18 11.74
2016-03-16 3533 1257327 856 141985278 111.00 114.00 111.00 114.00 4.00 3.64% 113.50 4 114.00 137 12.17
2016-03-17 3533 992100 806 111712149 114.50 115.00 111.00 111.50 2.50 -2.19% 111.50 47 112.00 7 11.90
2016-03-18 3533 807270 536 89386970 112.00 113.00 109.00 111.00 0.50 -0.45% 110.50 25 111.00 38 11.85
2016-03-21 3533 307080 226 33772800 111.00 111.00 109.00 110.00 1.00 -0.9% 110.00 21 110.50 1 11.74
2016-03-22 3533 354000 274 38882500 111.50 111.50 109.00 109.00 1.00 -0.91% 109.00 55 110.00 39 12.79
2016-03-23 3533 907258 702 101292880 111.00 113.00 110.00 110.50 1.50 1.38% 110.50 16 111.00 3 12.97
2016-03-24 3533 403300 344 44800949 110.50 112.00 109.00 112.00 1.50 1.36% 111.50 13 112.00 28 13.15
2016-03-25 3533 242319 206 26883090 112.50 112.50 109.50 110.50 1.50 -1.34% 110.50 7 111.00 7 12.97
2016-03-28 3533 267000 195 29574000 111.00 111.50 110.00 110.50 0.00 0% 110.50 8 111.00 3 12.97
2016-03-29 3533 1029000 866 109427000 111.50 111.50 103.00 105.50 5.00 -4.52% 105.00 3 105.50 13 12.38
2016-03-30 3533 770500 567 82593500 106.00 108.50 106.00 108.50 3.00 2.84% 108.00 26 108.50 6 12.73
2016-03-31 3533 667002 498 71340714 109.00 109.00 105.50 107.00 1.50 -1.38% 107.00 1 107.50 41 12.56
2016-04-01 3533 394011 309 41858182 107.50 107.50 105.50 106.50 0.50 -0.47% 106.00 32 106.50 6 12.50
2016-04-06 3533 393000 337 41408000 105.00 106.50 104.50 105.50 1.00 -0.94% 105.50 10 106.00 4 12.38
2016-04-07 3533 455498 382 48753284 106.00 108.50 106.00 108.00 2.50 2.37% 107.50 4 108.00 19 12.68
2016-04-08 3533 407100 318 44076950 106.50 109.50 106.50 108.50 0.50 0.46% 108.00 13 108.50 1 12.73
2016-04-11 3533 301000 249 32743500 110.00 110.00 108.00 108.50 0.00 0% 108.50 4 109.00 25 12.73
2016-04-12 3533 398106 312 42933630 109.50 110.00 106.00 106.00 2.50 -2.3% 106.00 27 106.50 3 12.44
2016-04-13 3533 243100 213 25948149 107.00 108.00 106.00 106.50 0.50 0.47% 106.50 8 107.00 13 12.50
2016-04-14 3533 269000 234 28733500 106.50 108.00 106.00 106.00 0.50 -0.47% 106.00 18 106.50 3 12.44
2016-04-15 3533 375000 312 39913500 106.00 108.00 105.50 107.50 1.50 1.42% 107.00 2 107.50 13 12.62
2016-04-18 3533 379000 306 40524000 107.00 108.50 105.50 106.50 1.00 -0.93% 106.00 14 107.00 14 12.50
2016-04-19 3533 1129116 920 117156121 106.00 106.50 102.00 103.50 3.00 -2.82% 103.50 3 104.00 27 12.15
2016-04-20 3533 1696195 1345 168706648 103.00 103.00 97.10 97.30 6.20 -5.99% 97.30 18 97.70 2 11.42
2016-04-21 3533 2198601 1556 208277235 96.70 98.00 93.00 93.30 4.00 -4.11% 93.30 10 93.40 1 10.95
2016-04-22 3533 2221250 1636 203049450 93.10 94.90 88.50 90.70 2.60 -2.79% 90.60 5 90.70 1 10.65
2016-04-25 3533 762580 643 68493289 90.70 91.00 88.50 90.10 0.60 -0.66% 90.10 3 90.40 1 10.58
2016-04-26 3533 1086250 799 97504375 89.00 90.80 88.70 89.70 0.40 -0.44% 89.70 9 89.80 5 10.53
2016-04-27 3533 792231 605 70933819 90.40 90.80 88.50 88.80 0.90 -1% 88.80 6 89.00 1 10.42
2016-04-28 3533 1162750 824 101988950 89.00 89.70 87.10 87.40 1.40 -1.58% 87.40 1 87.50 224 10.26
2016-04-29 3533 783500 587 67238649 87.40 87.40 85.00 85.30 2.10 -2.4% 85.30 4 85.40 8 10.01
2016-05-03 3533 665251 507 56598660 85.30 86.20 84.60 85.00 0.30 -0.35% 84.90 8 85.00 85 9.98
2016-05-04 3533 624101 525 52982490 85.00 85.50 84.60 84.80 0.20 -0.24% 84.80 31 84.90 5 9.95
2016-05-05 3533 927100 672 80812300 85.50 88.70 85.00 88.30 3.50 4.13% 88.30 1 88.40 1 10.36
2016-05-06 3533 1338146 975 114013704 88.50 88.60 84.10 84.20 4.10 -4.64% 84.20 2 84.60 1 9.88
2016-05-09 3533 1649225 1113 134668150 84.00 84.00 80.10 81.10 3.10 -3.68% 81.10 9 81.30 4 9.52
2016-05-10 3533 1191412 830 97846884 80.70 83.60 80.00 82.10 1.00 1.23% 82.10 15 82.40 4 11.09
2016-05-11 3533 810200 590 66394360 81.40 83.10 81.10 81.60 0.50 -0.61% 81.60 1 81.70 2 11.03
2016-05-12 3533 815080 544 65891839 80.50 81.90 80.10 80.20 1.40 -1.72% 80.10 32 80.20 6 10.84
2016-05-13 3533 1333271 959 104435580 79.20 80.10 76.20 78.80 1.40 -1.75% 78.80 7 78.90 2 10.65
2016-05-16 3533 613072 411 48764465 78.40 80.70 78.10 80.30 1.50 1.9% 80.10 13 80.30 10 10.85
2016-05-17 3533 916000 642 74942100 80.70 83.40 79.60 83.00 2.70 3.36% 83.00 7 83.10 6 11.22
2016-05-18 3533 667020 487 55541070 81.90 84.00 81.60 83.50 0.50 0.6% 83.50 11 83.60 1 11.28
2016-05-19 3533 477000 386 39316800 83.90 83.90 81.50 82.40 1.10 -1.32% 82.40 13 82.60 10 11.14
2016-05-20 3533 375000 310 30645000 82.30 82.40 81.40 81.60 0.80 -0.97% 81.60 1 81.70 2 11.03
2016-05-23 3533 631231 502 52773780 82.00 84.70 81.60 84.40 2.80 3.43% 84.30 1 84.40 1 11.41
2016-05-24 3533 292000 234 24521200 84.00 84.40 83.60 84.00 0.40 -0.47% 84.00 69 84.30 1 11.35
2016-05-25 3533 491215 397 41854489 84.50 86.80 84.50 84.60 0.60 0.71% 84.60 13 84.70 1 11.43
2016-05-26 3533 479341 392 40257214 85.00 85.10 83.30 83.50 1.10 -1.3% 83.50 12 83.80 2 11.28
2016-05-27 3533 399165 329 33779225 83.50 85.40 83.50 84.80 1.30 1.56% 84.60 2 84.80 9 11.46
2016-05-30 3533 615257 451 52971353 85.40 86.70 84.50 86.30 1.50 1.77% 86.20 3 86.30 8 11.66
2016-05-31 3533 818984 556 71522295 86.30 88.20 85.70 88.00 1.70 1.97% 88.00 1 88.10 20 11.89
2016-06-01 3533 634489 505 56284329 88.00 89.50 87.10 88.70 0.70 0.8% 88.70 6 88.80 4 11.99
2016-06-02 3533 569000 469 50513000 89.00 89.50 88.10 88.30 0.40 -0.45% 88.30 20 88.50 1 11.93
2016-06-03 3533 743224 617 65004086 88.20 88.50 86.40 86.50 1.80 -2.04% 86.50 2 86.60 1 11.69
2016-06-04 3533 103489 82 8980551 86.70 87.20 86.60 86.60 0.10 0.12% 86.60 1 86.90 1 11.70
2016-06-06 3533 172115 153 14791309 86.90 87.50 85.30 85.60 1.00 -1.15% 85.60 4 85.80 5 11.57
2016-06-07 3533 845050 654 74564294 86.80 89.30 86.80 87.70 2.10 2.45% 87.70 9 87.80 1 11.85
2016-06-08 3533 2251223 1724 207662865 89.80 93.60 89.80 91.80 4.10 4.68% 91.80 9 91.90 1 12.41
2016-06-13 3533 1924100 1479 178383000 92.30 93.70 91.20 92.60 0.80 0.87% 92.60 10 92.80 2 12.51
2016-06-14 3533 1501175 1097 140437403 93.90 94.80 92.60 92.60 0.00 0% 92.60 36 92.90 1 12.51
2016-06-15 3533 912000 667 85054500 94.00 94.20 91.80 93.90 1.30 1.4% 93.90 1 94.00 54 12.69
2016-06-16 3533 724040 542 67118290 93.70 93.90 91.90 92.10 1.80 -1.92% 92.10 13 92.30 1 12.45
2016-06-17 3533 697000 481 64613500 93.40 93.70 91.40 91.70 0.40 -0.43% 91.70 9 91.90 1 12.39
2016-06-20 3533 2394525 1777 229146045 92.90 97.40 92.90 96.20 4.50 4.91% 96.20 4 96.30 1 13.00
2016-06-21 3533 1271501 955 120494743 95.80 96.10 93.90 94.90 1.30 -1.35% 94.80 12 94.90 4 12.82
2016-06-22 3533 819290 643 76876499 95.00 95.20 92.80 93.70 1.20 -1.26% 93.70 1 93.80 7 12.66
2016-06-23 3533 806000 579 74774998 93.70 94.50 91.80 92.10 1.60 -1.71% 92.10 4 92.30 1 12.45
2016-06-24 3533 1920100 926 173935540 93.50 94.30 88.80 89.40 2.70 -2.93% 89.30 16 89.40 1 12.08
2016-06-27 3533 365100 316 32776249 89.00 90.40 89.00 89.90 0.50 0.56% 89.90 7 90.00 1 12.15
2016-06-28 3533 454180 398 41496860 90.00 92.00 90.00 91.50 1.60 1.78% 91.50 3 91.60 3 12.36
2016-06-29 3533 336000 270 30877700 92.50 92.70 91.60 91.60 0.10 0.11% 91.60 1 91.70 9 12.38
2016-06-30 3533 320000 257 29396900 92.70 92.70 91.50 91.50 0.10 -0.11% 91.50 14 91.60 1 12.36
2016-07-01 3533 438000 305 40229500 91.50 92.20 91.50 91.60 0.10 0.11% 91.60 4 91.70 12 12.38
2016-07-04 3533 414010 328 37432311 91.10 91.10 90.00 90.30 1.30 -1.42% 90.30 4 90.40 7 12.20
2016-07-06 3533 328134 250 29483252 89.60 90.80 89.30 89.90 0.40 -0.44% 89.60 6 89.90 55 12.15
2016-07-07 3533 180001 164 16292791 90.50 90.90 89.60 90.90 1.00 1.11% 90.80 6 90.90 6 12.28
2016-07-11 3533 350000 273 31570500 91.50 91.50 89.70 90.00 0.90 -0.99% 89.90 9 90.00 3 12.16
2016-07-12 3533 253010 193 22828308 91.00 91.00 90.00 90.10 0.10 0.11% 90.10 10 90.60 3 12.18
2016-07-13 3533 584100 472 53666270 90.50 92.90 90.40 91.70 1.60 1.78% 91.70 3 91.80 1 12.39
2016-07-14 3533 532000 423 48778300 92.60 92.60 91.20 92.00 0.30 0.33% 91.90 1 92.00 117 12.43
2016-07-15 3533 631631 553 58631788 92.50 93.30 92.30 92.50 0.50 0.54% 92.50 3 92.70 6 12.50
2016-07-18 3533 258226 204 23956427 93.20 93.20 92.60 92.60 0.10 0.11% 92.60 24 92.70 4 12.51
2016-07-19 3533 493000 349 45207600 92.60 92.60 91.50 91.50 1.10 -1.19% 91.50 16 91.90 3 12.36
2016-07-20 3533 449645 373 40883250 91.10 92.40 90.40 90.50 1.00 -1.09% 90.50 13 90.70 1 12.23
2016-07-21 3533 398140 313 36381881 91.10 92.00 91.00 91.20 0.70 0.77% 91.20 4 91.40 2 12.32
2016-07-22 3533 1351080 1016 125760140 91.80 94.50 91.30 93.00 1.80 1.97% 93.00 8 93.10 1 12.57
2016-07-25 3533 803015 586 74605201 93.80 93.80 91.50 93.40 0.40 0.43% 93.30 11 93.40 2 12.62
2016-07-26 3533 869240 593 81430331 93.50 94.40 92.80 94.00 0.60 0.64% 93.90 4 94.00 24 12.70
2016-07-27 3533 1744236 1103 164831924 94.50 95.30 94.10 94.20 0.20 0.21% 94.20 9 94.30 7 12.73
2016-07-28 3533 2485362 1644 220727174 90.60 90.70 87.20 87.30 0.00 -7.32% 87.30 34 87.50 5 11.80
2016-07-29 3533 2514004 1848 212478036 86.30 86.80 83.00 83.50 3.80 -4.35% 83.40 19 83.80 11 11.28
2016-08-01 3533 1182092 923 98358120 82.20 84.70 82.20 84.40 0.90 1.08% 84.40 11 84.50 7 11.41
2016-08-02 3533 736467 582 62771755 84.40 86.00 83.80 85.70 1.30 1.54% 85.60 2 85.70 4 11.58
2016-08-03 3533 463004 337 39569844 84.80 86.70 83.50 85.20 0.50 -0.58% 85.20 5 85.40 6 11.51
2016-08-04 3533 1061100 766 91739350 85.60 87.10 85.60 87.00 1.80 2.11% 86.90 3 87.00 21 11.76
2016-08-05 3533 498000 373 43053600 87.40 87.40 86.00 86.30 0.70 -0.8% 86.30 10 86.50 13 11.66
2016-08-08 3533 474130 357 40401108 86.40 86.60 84.70 85.00 1.30 -1.51% 85.00 12 85.20 3 11.49
2016-08-09 3533 776407 593 64878823 85.00 85.40 82.60 83.10 1.90 -2.24% 83.10 33 83.60 3 11.23
2016-08-10 3533 431063 326 35720000 83.10 83.80 82.60 82.60 0.50 -0.6% 82.60 15 82.70 2 11.27
2016-08-11 3533 1303094 891 105159217 82.00 82.00 79.80 80.10 2.50 -3.03% 80.10 16 80.30 1 10.93
2016-08-12 3533 868300 643 68786100 80.50 80.50 78.70 78.90 1.20 -1.5% 78.90 27 79.00 2 10.76
2016-08-15 3533 830273 632 64720021 78.90 79.30 77.50 77.80 1.10 -1.39% 77.80 9 77.90 8 10.61
2016-08-16 3533 636028 494 50140345 77.80 79.30 77.80 78.60 0.80 1.03% 78.60 17 78.90 1 10.72
2016-08-17 3533 869824 666 69413340 79.50 80.90 78.60 80.60 2.00 2.54% 80.60 18 80.80 4 11.00
2016-08-18 3533 473000 348 37856400 80.60 80.60 79.50 79.80 0.80 -0.99% 79.80 19 80.10 2 10.89
2016-08-19 3533 612000 501 49505400 80.10 81.70 80.10 80.60 0.80 1% 80.60 5 80.70 5 11.00
2016-08-22 3533 453200 344 36026360 80.00 80.10 79.20 79.30 1.30 -1.61% 79.30 2 79.40 1 10.82
2016-08-23 3533 612600 505 48218876 79.30 80.00 78.20 78.40 0.90 -1.13% 78.40 19 78.70 4 10.70
2016-08-24 3533 631501 546 49402478 78.80 79.20 77.80 77.80 0.60 -0.77% 77.80 52 78.00 1 10.61
2016-08-25 3533 553210 429 43234519 77.80 78.60 77.80 78.20 0.40 0.51% 78.10 2 78.40 3 10.67
2016-08-26 3533 1180200 908 94899219 78.60 81.30 78.50 80.20 2.00 2.56% 80.20 12 80.30 8 10.94
2016-08-29 3533 541706 461 43657825 80.40 81.30 79.60 81.10 0.90 1.12% 81.10 2 81.20 11 11.06
2016-08-30 3533 933696 694 76684341 81.10 82.70 80.70 82.60 1.50 1.85% 82.50 1 82.60 18 11.27
2016-08-31 3533 667020 494 54413148 82.60 82.60 80.80 81.60 1.00 -1.21% 81.60 12 81.70 2 11.13
2016-09-01 3533 599010 469 49333825 82.00 82.90 81.80 82.60 1.00 1.23% 82.60 3 82.70 3 11.27
2016-09-02 3533 439350 333 36008459 83.00 83.00 81.20 81.60 1.00 -1.21% 81.60 2 81.70 1 11.13
2016-09-05 3533 292360 263 23981820 82.60 82.60 81.60 82.20 0.60 0.74% 82.10 1 82.20 2 11.21
2016-09-06 3533 576000 448 47943900 82.60 84.20 82.60 83.10 0.90 1.09% 83.10 28 83.60 3 11.34
2016-09-07 3533 447300 343 37531418 83.70 84.50 83.20 83.40 0.30 0.36% 83.40 1 83.50 2 11.38
2016-09-08 3533 942000 762 79958000 83.60 85.70 83.60 85.00 1.60 1.92% 85.00 54 85.10 2 11.60
2016-09-09 3533 1035000 786 89262800 86.00 87.00 85.20 86.60 1.60 1.88% 86.60 3 86.90 11 11.81
2016-09-10 3533 424100 313 35978649 85.00 85.40 83.70 85.00 1.60 -1.85% 85.00 31 85.10 2 11.60
2016-09-12 3533 281293 232 23774199 85.10 85.20 84.00 84.30 0.70 -0.82% 84.30 7 84.50 2 11.50
2016-09-13 3533 518015 380 43200852 85.00 85.00 82.50 82.90 1.40 -1.66% 82.80 27 83.00 2 11.31
2016-09-14 3533 282015 224 23269457 82.80 83.40 82.00 82.70 0.20 -0.24% 82.40 1 82.70 10 11.28
2016-09-19 3533 367000 255 30807000 83.60 84.50 83.00 84.00 1.30 1.57% 83.90 3 84.10 1 11.46
2016-09-20 3533 182012 150 15186332 84.10 84.20 83.00 83.10 0.90 -1.07% 83.10 24 83.20 2 11.34
2016-09-21 3533 233090 216 19600476 83.20 84.90 83.00 84.80 1.70 2.05% 84.60 1 84.80 4 11.57
2016-09-22 3533 294000 195 24757600 85.00 85.10 83.40 83.80 1.00 -1.18% 83.70 5 84.00 6 11.43
2016-09-23 3533 535174 394 45355190 84.20 85.30 84.00 85.00 1.20 1.43% 85.00 6 85.10 1 11.60
2016-09-26 3533 245317 194 20631728 85.00 85.00 83.80 84.00 1.00 -1.18% 83.90 3 84.00 5 11.46
2016-09-29 3533 294000 237 24538300 84.50 84.70 83.20 83.40 0.60 -0.71% 83.40 7 83.70 1 11.38
2016-09-30 3533 325000 239 27197200 83.10 84.10 83.10 83.60 0.20 0.24% 83.50 2 83.60 12 11.41
2016-10-03 3533 85000 73 7108700 83.50 83.90 83.40 83.40 0.20 -0.24% 83.40 5 83.70 31 11.38
2016-10-04 3533 336063 242 28156159 83.50 85.00 82.70 84.00 0.60 0.72% 83.90 6 84.00 8 11.46
2016-10-05 3533 192051 147 16133943 84.00 84.50 83.50 83.70 0.30 -0.36% 83.60 16 83.90 8 11.42
2016-10-06 3533 278050 220 23424180 84.00 85.00 83.50 83.80 0.10 0.12% 83.70 4 83.80 2 11.43
2016-10-07 3533 155000 118 12937100 83.50 84.40 83.00 83.20 0.60 -0.72% 83.10 29 83.20 1 11.35
2016-10-11 3533 694100 535 56011200 83.80 83.90 79.00 80.00 3.20 -3.85% 80.00 7 80.10 3 10.91
2016-10-12 3533 385100 330 30596550 79.20 79.90 79.20 79.40 0.60 -0.75% 79.40 16 79.50 6 10.83
2016-10-13 3533 444050 365 35051274 79.40 79.90 78.50 78.70 0.70 -0.88% 78.70 2 78.80 8 10.74
2016-10-14 3533 500128 402 39185647 78.70 79.40 77.70 78.50 0.20 -0.25% 78.50 5 78.60 2 10.71
2016-10-17 3533 198000 175 15673900 78.50 79.90 78.10 78.90 0.40 0.51% 78.80 13 78.90 3 10.76
2016-10-18 3533 277270 237 21904113 79.80 79.90 78.50 78.70 0.20 -0.25% 78.70 38 78.90 1 10.74
2016-10-19 3533 182220 143 14379490 79.20 79.30 78.70 78.80 0.10 0.13% 78.80 1 78.90 22 10.75
2016-10-20 3533 182072 148 14362666 79.00 79.10 78.70 78.70 0.10 -0.13% 78.70 18 78.80 5 10.74
2016-10-21 3533 672003 498 54308844 79.10 82.50 78.90 81.80 3.10 3.94% 81.50 6 81.80 11 11.16
2016-10-24 3533 287000 218 23190700 81.80 82.00 80.30 80.50 1.30 -1.59% 80.50 41 80.60 1 10.98
2016-10-25 3533 283000 184 22717200 80.50 80.70 80.00 80.50 0.00 0% 80.50 39 80.60 1 10.98
2016-10-26 3533 230500 179 18559150 80.00 81.10 79.90 81.00 0.50 0.62% 80.80 1 81.00 6 11.05
2016-10-27 3533 315200 217 25374100 80.80 81.00 79.90 80.40 0.60 -0.74% 80.40 27 80.80 3 10.97
2016-10-28 3533 151000 131 12097600 80.50 80.50 79.90 80.00 0.40 -0.5% 80.00 38 80.40 2 10.91
2016-10-31 3533 132163 126 10573420 80.80 80.80 79.80 80.40 0.40 0.5% 80.00 3 80.40 19 10.97
2016-11-01 3533 197020 158 15701786 80.50 80.70 79.10 79.20 1.20 -1.49% 79.20 32 79.50 1 10.80
2016-11-02 3533 451028 361 35300681 79.20 79.20 77.90 77.90 1.30 -1.64% 77.90 2 78.00 1 10.63
2016-11-03 3533 292122 229 22688055 77.90 78.40 77.10 77.50 0.40 -0.51% 77.50 6 77.60 3 10.57
2016-11-04 3533 111011 90 8668465 77.60 78.30 77.60 78.00 0.50 0.65% 77.90 2 78.00 1 10.64
2016-11-07 3533 207100 170 16429750 78.60 79.90 78.50 79.70 1.70 2.18% 79.60 1 79.70 6 10.87
2016-11-08 3533 154200 132 12200680 79.50 80.00 78.80 78.90 0.80 -1% 78.90 6 79.00 56 10.76
2016-11-09 3533 541100 376 41532210 79.00 79.70 75.00 75.40 3.50 -4.44% 75.20 3 75.40 1 10.29
2016-11-10 3533 259060 205 20094568 78.00 78.00 77.00 77.50 2.10 2.79% 77.50 1 77.60 3 10.57
2016-11-11 3533 266040 221 20392780 77.10 77.40 76.20 76.40 1.10 -1.42% 76.40 4 76.50 31 12.09
2016-11-14 3533 310210 238 23816575 77.40 77.50 76.00 77.30 0.90 1.18% 77.30 3 77.40 1 12.23
2016-11-15 3533 466005 413 36605499 77.30 79.30 77.20 79.10 1.80 2.33% 78.80 10 79.10 2 12.52
2016-11-16 3533 290000 234 22999600 80.00 80.00 78.90 79.50 0.40 0.51% 79.00 4 79.50 5 12.58
2016-11-17 3533 304039 221 23923808 79.70 79.70 78.20 79.00 0.50 -0.63% 78.80 1 79.00 9 12.50
2016-11-18 3533 193240 160 15287807 79.20 79.50 78.70 79.20 0.20 0.25% 79.20 42 79.30 3 12.53
2016-11-21 3533 507000 377 40663100 79.40 80.90 79.10 80.90 1.70 2.15% 80.80 4 80.90 31 12.80
2016-11-22 3533 3156471 2304 268954062 81.50 87.90 81.50 86.60 5.70 7.05% 86.60 5 86.70 1 13.70
2016-11-23 3533 2635601 1926 232286085 87.50 89.50 87.00 87.70 1.10 1.27% 87.60 6 87.70 15 13.88
2016-11-24 3533 954407 714 83993655 88.00 88.50 87.00 87.90 0.20 0.23% 87.80 12 87.90 20 13.91
2016-11-25 3533 866026 610 76329014 87.90 88.80 87.30 88.50 0.60 0.68% 88.40 2 88.60 25 14.00
2016-11-28 3533 1009000 765 88998400 88.80 89.50 87.30 88.40 0.10 -0.11% 88.30 7 88.50 19 13.99
2016-11-29 3533 1062383 772 94420424 88.90 89.20 88.30 89.10 0.70 0.79% 89.10 9 89.20 55 14.10
2016-11-30 3533 3143407 2370 288898030 91.50 93.90 90.10 90.30 1.20 1.35% 90.30 15 90.50 5 14.29
2016-12-01 3533 1138378 913 103468184 90.80 91.70 90.00 91.20 0.90 1% 91.00 7 91.20 7 14.43
2016-12-02 3533 669150 535 60357860 90.50 90.80 89.60 90.40 0.80 -0.88% 90.20 1 90.40 5 14.30
2016-12-05 3533 636040 464 57728416 91.00 91.80 90.00 90.30 0.10 -0.11% 90.30 6 90.60 1 14.29
2016-12-06 3533 710375 551 63999998 90.80 91.30 89.50 89.60 0.70 -0.78% 89.60 8 89.70 6 14.18
2016-12-07 3533 1416199 1010 128737027 90.20 91.90 90.10 91.90 2.30 2.57% 91.80 9 91.90 31 14.54
2016-12-08 3533 2005034 1563 185345876 93.80 94.50 90.50 90.50 1.40 -1.52% 90.50 45 90.60 2 14.32
2016-12-09 3533 634632 483 57637348 90.80 91.50 90.20 90.90 0.40 0.44% 90.90 33 91.00 11 14.38
2016-12-12 3533 486008 418 44269324 91.70 91.80 90.50 91.20 0.30 0.33% 90.90 3 91.20 6 14.43
2016-12-13 3533 444319 347 40555552 91.40 92.00 90.70 91.70 0.50 0.55% 91.70 3 91.80 19 14.51
2016-12-14 3533 2856347 2045 269236075 93.70 95.00 93.40 93.60 1.90 2.07% 93.60 13 93.70 10 14.81
2016-12-15 3533 1126201 861 106429931 94.70 95.00 93.50 94.30 0.70 0.75% 94.30 2 94.40 1 14.92
2016-12-16 3533 5459503 3967 538339341 95.00 101.00 94.50 98.50 4.20 4.45% 98.50 69 98.60 1 15.59
2016-12-19 3533 1908917 1452 188501072 100.00 100.00 97.50 97.90 0.60 -0.61% 97.80 2 98.00 10 15.49
2016-12-20 3533 2145297 1646 211832298 99.00 101.00 97.50 97.90 0.00 0% 97.90 13 98.00 2 15.49
2016-12-21 3533 1447380 1041 139881217 98.40 98.40 96.00 96.10 1.80 -1.84% 96.10 2 96.20 3 15.21
2016-12-22 3533 1293690 953 122259105 96.10 96.10 93.60 93.80 2.30 -2.39% 93.70 6 93.80 13 14.84
2016-12-23 3533 911610 751 86619140 95.00 96.00 93.90 94.00 0.20 0.21% 94.00 2 94.10 16 14.87
2016-12-26 3533 517150 400 48592300 94.30 95.50 93.20 94.00 0.00 0% 93.90 13 94.00 9 14.87
2016-12-27 3533 349050 267 32829905 94.00 94.70 93.40 94.00 0.00 0% 93.90 20 94.00 3 14.87
2016-12-28 3533 661178 548 62568603 94.90 96.00 94.00 94.00 0.00 0% 93.90 12 94.00 8 14.87
2016-12-29 3533 940120 721 86976111 93.40 93.50 91.70 92.60 1.40 -1.49% 92.50 8 92.70 5 14.65
2016-12-30 3533 966090 782 91500514 95.00 95.90 93.20 95.20 2.60 2.81% 95.20 3 95.30 8 15.06