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　　96.50
0
0%		96.20
-0.3
-0.31%		96.50
0.3
0.31%		98.00
1.5
1.55%		 　98.10
0.1
0.1%		96.00
-2.1
-2.14%		94.80
-1.2
-1.25%		94.80
0
0%		98.40
3.6
3.8%		 　98.60
0.2
0.2%		99.30
0.7
0.71%		99.10
-0.2
-0.2%		100.50
1.4
1.41%		102.50
2
1.99%		 　101.00
-1.5
-1.46%		101.00
0
0%		 99.08
2 月　101.00
0
0%		100.50
-0.5
-0.5%		 　103.50
3
2.99%		104.00
0.5
0.48%		106.50
2.5
2.4%		103.50
-3
-2.82%		103.50
0
0%		 　103.00
-0.5
-0.48%		102.50
-0.5
-0.49%		103.00
0.5
0.49%		106.00
3
2.91%		107.50
1.5
1.42%		107.00
-0.5
-0.47%		 105.50
-1.5
-1.4%		104.00
-1.5
-1.42%		105.50
1.5
1.44%		104.00
-1.5
-1.42%		105.00
1
0.96%		 104.38
3 月105.00
0
0%		107.00
2
1.9%		104.50
-2.5
-2.34%		 　103.00
-1.5
-1.44%		103.00
0
0%		105.00
2
1.94%		103.50
-1.5
-1.43%		102.50
-1
-0.97%		 　101.50
-1
-0.98%		103.50
2
1.97%		104.50
1
0.97%		103.50
-1
-0.96%		104.50
1
0.97%		 　104.50
0
0%		103.00
-1.5
-1.44%		101.50
-1.5
-1.46%		102.50
1
0.99%		101.00
-1.5
-1.46%		 　95.00
-6
-5.94%		93.70
-1.3
-1.37%		92.10
-1.6
-1.71%		93.10
1
1.09%		90.80
-2.3
-2.47%		101.19
4 月 　　　91.00
0.2
0.22%		93.00
2
2.2%		92.40
-0.6
-0.65%		 　95.30
2.9
3.14%		94.90
-0.4
-0.42%		94.30
-0.6
-0.63%		96.00
1.7
1.8%		95.00
-1
-1.04%		 　97.20
2.2
2.32%		100.00
2.8
2.88%		103.50
3.5
3.5%		103.00
-0.5
-0.48%		104.00
1
0.97%		 　106.50
2.5
2.4%		113.00
6.5
6.1%		116.00
3
2.65%		116.50
0.5
0.43%		116.50
0
0%		 102.88
5 月　118.00
1.5
1.29%		120.50
2.5
2.12%		118.00
-2.5
-2.07%		120.50
2.5
2.12%		 　120.50
0
0%		121.50
1
0.83%		125.00
3.5
2.88%		132.50
7.5
6%		141.00
8.5
6.42%		 　148.00
7
4.96%		142.00
-6
-4.05%		142.50
0.5
0.35%		141.00
-1.5
-1.05%		138.00
-3
-2.13%		 　140.50
2.5
1.81%		139.00
-1.5
-1.07%		139.00
0
0%		137.50
-1.5
-1.08%		135.00
-2.5
-1.82%		 133.50
-1.5
-1.11%		133.2
6 月137.00
3.5
2.62%		137.50
0.5
0.36%		137.00
-0.5
-0.36%		 　133.00
-4
-2.92%		127.50
-5.5
-4.14%		128.00
0.5
0.39%		130.00
2
1.56%		 　130.00
0
0%		130.50
0.5
0.38%		129.00
-1.5
-1.15%		131.00
2
1.55%		131.50
0.5
0.38%		 　131.50
0
0%		132.00
0.5
0.38%		133.00
1
0.76%		138.00
5
3.76%		135.50
-2.5
-1.81%		 　136.50
1
0.74%		136.00
-0.5
-0.37%		133.00
-3
-2.21%		129.00
-4
-3.01%		132.50
3.5
2.71%		 132.65
7 月　　131.50
-1
-0.75%		133.00
1.5
1.14%		135.00
2
1.5%		134.50
-0.5
-0.37%		144.00
9.5
7.06%		 　152.00
8
5.56%		152.50
0.5
0.33%		153.00
0.5
0.33%		155.50
2.5
1.63%		160.00
4.5
2.89%		 　158.00
-2
-1.25%		163.00
5
3.16%		162.50
-0.5
-0.31%		169.50
7
4.31%		173.00
3.5
2.06%		 　170.50
-2.5
-1.45%		173.50
3
1.76%		178.00
4.5
2.59%		180.00
2
1.12%		176.00
-4
-2.22%		 174.50
-1.5
-0.85%		159.96
8 月179.50
5
2.87%		178.50
-1
-0.56%		173.00
-5.5
-3.08%		174.50
1.5
0.87%		 　174.50
0
0%		181.00
6.5
3.72%		172.50
-8.5
-4.7%		170.00
-2.5
-1.45%		175.50
5.5
3.24%		 　171.00
-4.5
-2.56%		176.00
5
2.92%		176.00
0
0%		193.50
17.5
9.94%		190.50
-3
-1.55%		 　192.00
1.5
0.79%		188.00
-4
-2.08%		190.50
2.5
1.33%		188.00
-2.5
-1.31%		189.50
1.5
0.8%		 　195.50
6
3.17%		193.00
-2.5
-1.28%		193.50
0.5
0.26%		189.00
-4.5
-2.33%		182.89
9 月191.50
2.5
1.32%		 　196.00
4.5
2.35%		202.00
6
3.06%		222.00
20
9.9%		205.50
-16.5
-7.43%		207.50
2
0.97%		 　202.00
-5.5
-2.65%		190.00
-12
-5.94%		190.50
0.5
0.26%		191.50
1
0.52%		189.00
-2.5
-1.31%		 　196.00
7
3.7%		190.00
-6
-3.06%		190.50
0.5
0.26%		194.50
4
2.1%		189.00
-5.5
-2.83%		 　180.00
-9
-4.76%		172.00
-8
-4.44%		188.00
16
9.3%		188.50
0.5
0.27%		185.00
-3.5
-1.86%		188.00
3
1.62%		 193.22
10 月　194.00
6
3.19%		192.50
-1.5
-0.77%		 193.50
1
0.52%		191.50
-2
-1.03%		 　　　189.00
-2.5
-1.31%		191.00
2
1.06%		197.00
6
3.14%		 　193.00
-4
-2.03%		185.00
-8
-4.15%		178.00
-7
-3.78%		185.00
7
3.93%		184.00
-1
-0.54%		 　183.00
-1
-0.54%		186.50
3.5
1.91%		184.00
-2.5
-1.34%		185.00
1
0.54%		181.50
-3.5
-1.89%		 　186.00
4.5
2.48%		186.00
0
0%		187.92
11 月196.00
10
5.38%		192.50
-3.5
-1.79%		194.50
2
1.04%		 　183.50
-11
-5.66%		182.50
-1
-0.54%		187.50
5
2.74%		189.00
1.5
0.8%		189.00
0
0%		 　183.50
-5.5
-2.91%		184.50
1
0.54%		190.00
5.5
2.98%		183.00
-7
-3.68%		182.00
-1
-0.55%		 　176.00
-6
-3.3%		180.50
4.5
2.56%		180.50
0
0%		178.50
-2
-1.11%		183.50
5
2.8%		 　170.50
-13
-7.08%		170.00
-0.5
-0.29%		169.00
-1
-0.59%		169.50
0.5
0.3%		 181.26
12 月165.00
-4.5
-2.65%		 　166.00
1
0.61%		168.00
2
1.2%		168.00
0
0%		170.00
2
1.19%		180.00
10
5.88%		 　183.50
3.5
1.94%		182.00
-1.5
-0.82%		183.00
1
0.55%		181.00
-2
-1.09%		176.50
-4.5
-2.49%		 　186.50
10
5.67%		190.00
3.5
1.88%		191.00
1
0.53%		188.50
-2.5
-1.31%		195.00
6.5
3.45%		 　189.00
-6
-3.08%		195.50
6.5
3.44%		196.00
0.5
0.26%		201.50
5.5
2.81%		202.00
0.5
0.25%		　　183.32

說明:最高漲幅:9.94%最低跌幅:-7.43% 最高價:222.00最低價:90.80平均價:146.46,灰色底表示週末,漲150天(492.7)元,跌128天(-411.1)元,平盤38天
10%=2,9%=1,7%=1,6%=8,5%=3,4%=8,3%=29,2%=32,1%=41,0%=63,-0%=3,-1%=3,-2%=5,-3%=6,-4%=13,-5%=19,-6%=19,-7%=60,

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 3533 1441890 1088 139602460 96.50 97.50 95.60 96.50 1.30 0% 96.40 16 96.50 1 15.27
2017-01-04 3533 485301 430 46870655 97.20 97.20 96.10 96.20 0.30 -0.31% 96.10 31 96.50 3 15.22
2017-01-05 3533 784422 626 75434923 97.00 97.00 95.70 96.50 0.30 0.31% 96.50 5 96.60 13 15.27
2017-01-06 3533 2221303 1583 219105071 96.80 99.70 96.80 98.00 1.50 1.55% 98.00 3 98.20 6 15.51
2017-01-09 3533 1365000 846 134020400 98.50 99.00 97.50 98.10 0.10 0.1% 98.10 17 98.20 5 15.52
2017-01-10 3533 1440083 1061 141532368 98.70 100.00 96.00 96.00 2.10 -2.14% 96.00 12 96.30 16 15.19
2017-01-11 3533 723500 557 68897600 96.50 96.90 94.50 94.80 1.20 -1.25% 94.80 10 95.00 125 15.00
2017-01-12 3533 682124 505 64751855 95.30 95.60 94.20 94.80 0.00 0% 94.70 4 94.80 1 15.00
2017-01-13 3533 2428853 1837 238611319 95.00 100.00 95.00 98.40 3.60 3.8% 98.40 16 98.50 1 15.57
2017-01-16 3533 2874435 2007 285854389 99.40 100.50 98.10 98.60 0.20 0.2% 98.60 19 98.70 2 15.60
2017-01-17 3533 1079567 886 107220575 99.20 100.50 98.60 99.30 0.70 0.71% 99.30 7 99.40 1 15.71
2017-01-18 3533 854100 666 84432010 99.30 99.80 98.00 99.10 0.20 -0.2% 99.10 6 99.40 2 15.68
2017-01-19 3533 3460685 2395 354172841 100.00 104.00 100.00 100.50 1.40 1.41% 100.50 136 101.00 3 15.90
2017-01-20 3533 1187973 832 121121746 101.50 103.00 100.50 102.50 2.00 1.99% 102.00 2 102.50 143 16.22
2017-01-23 3533 670050 513 68186550 103.00 103.50 101.00 101.00 1.50 -1.46% 101.00 32 101.50 11 15.98
2017-01-24 3533 863228 617 86745428 101.50 101.50 99.60 101.00 0.00 0% 100.50 13 101.00 49 15.98
2017-02-02 3533 1408520 1016 141778240 102.50 102.50 99.10 101.00 0.00 0% 101.00 66 101.50 21 15.98
2017-02-03 3533 1482269 783 149691801 101.00 102.00 100.00 100.50 0.50 -0.5% 100.50 42 101.00 8 15.90
2017-02-06 3533 1555300 1092 158132050 101.50 104.00 99.60 103.50 3.00 2.99% 103.00 61 103.50 24 16.38
2017-02-07 3533 3431850 2193 363700400 106.50 107.50 103.50 104.00 0.50 0.48% 104.00 66 104.50 3 16.46
2017-02-08 3533 1934837 1312 204758136 105.00 107.50 104.00 106.50 2.50 2.4% 106.00 28 106.50 3 16.85
2017-02-09 3533 1334188 916 139091552 105.00 105.50 103.00 103.50 3.00 -2.82% 103.50 155 104.00 2 16.38
2017-02-10 3533 838050 532 87407675 103.50 105.50 103.00 103.50 0.00 0% 103.50 19 104.00 12 16.38
2017-02-13 3533 709777 493 72830031 103.00 104.50 102.00 103.00 0.50 -0.48% 102.50 19 103.00 49 16.30
2017-02-14 3533 870208 656 90273716 103.50 105.50 102.00 102.50 0.50 -0.49% 102.50 22 103.00 23 16.22
2017-02-15 3533 1099062 608 113810324 103.50 104.50 102.50 103.00 0.50 0.49% 103.00 19 103.50 12 16.30
2017-02-16 3533 1573830 1045 164600065 104.50 106.50 102.50 106.00 3.00 2.91% 106.00 1 106.50 94 16.77
2017-02-17 3533 3211490 2178 347750910 107.00 110.00 104.50 107.50 1.50 1.42% 107.50 163 108.00 7 17.01
2017-02-18 3533 938100 613 100950300 108.00 108.50 107.00 107.00 0.50 -0.47% 107.00 20 107.50 1 16.93
2017-02-20 3533 611314 495 65076970 107.50 107.50 105.50 105.50 1.50 -1.4% 105.50 1 106.00 8 16.69
2017-02-21 3533 612120 459 63969480 107.00 107.00 103.50 104.00 1.50 -1.42% 104.00 15 104.50 9 16.46
2017-02-22 3533 536800 407 56286900 105.00 105.50 104.00 105.50 1.50 1.44% 105.00 5 106.00 94 16.69
2017-02-23 3533 377050 305 39514250 106.00 106.00 104.00 104.00 1.50 -1.42% 104.00 125 104.50 1 16.46
2017-02-24 3533 492200 366 51408000 104.50 105.00 103.50 105.00 1.00 0.96% 104.50 10 105.00 12 16.61
2017-03-01 3533 539358 383 56535590 105.50 106.00 104.00 105.00 0.00 0% 104.50 13 105.00 54 16.61
2017-03-02 3533 1536269 958 163566398 105.50 108.00 105.00 107.00 2.00 1.9% 106.50 16 107.00 24 16.93
2017-03-03 3533 690363 577 72865252 107.00 107.00 104.00 104.50 2.50 -2.34% 104.50 11 105.00 5 16.53
2017-03-06 3533 715302 588 74028106 105.50 105.50 102.50 103.00 1.50 -1.44% 103.00 10 103.50 20 16.30
2017-03-07 3533 453688 373 46716708 103.00 104.00 102.50 103.00 0.00 0% 103.00 34 103.50 36 16.30
2017-03-08 3533 676800 552 70922900 103.00 106.00 103.00 105.00 2.00 1.94% 105.00 10 105.50 40 16.61
2017-03-09 3533 483200 372 50627300 104.50 106.00 103.50 103.50 1.50 -1.43% 103.50 27 104.00 26 16.38
2017-03-10 3533 492762 400 50612366 104.00 104.00 102.00 102.50 1.00 -0.97% 102.50 30 103.00 6 16.22
2017-03-13 3533 382410 335 39113820 103.00 103.50 101.50 101.50 1.00 -0.98% 101.50 65 102.00 2 16.06
2017-03-14 3533 807242 628 83032668 102.50 104.00 101.50 103.50 2.00 1.97% 103.00 22 103.50 23 16.38
2017-03-15 3533 928090 778 96979904 105.00 105.00 104.00 104.50 1.00 0.97% 104.50 18 105.00 84 16.53
2017-03-16 3533 640200 475 66603900 105.00 105.50 103.00 103.50 1.00 -0.96% 103.50 57 104.00 5 16.38
2017-03-17 3533 563167 426 58233617 103.50 104.50 102.50 104.50 1.00 0.97% 104.00 6 104.50 15 16.53
2017-03-20 3533 360000 298 37574000 104.00 105.00 103.50 104.50 0.00 0% 104.50 3 105.00 99 16.53
2017-03-21 3533 620357 497 64113128 104.50 104.50 102.00 103.00 1.50 -1.44% 102.50 11 103.00 29 16.30
2017-03-22 3533 448465 357 45630895 103.00 103.00 101.00 101.50 1.50 -1.46% 101.50 30 102.00 4 16.06
2017-03-23 3533 267000 216 27224500 102.00 102.50 101.50 102.50 1.00 0.99% 102.00 32 102.50 30 16.22
2017-03-24 3533 237301 194 24078901 102.00 102.50 101.00 101.00 1.50 -1.46% 101.00 25 101.50 6 13.69
2017-03-27 3533 1498303 1187 146131694 102.50 102.50 94.60 95.00 6.00 -5.94% 95.00 27 95.20 7 12.87
2017-03-28 3533 1535632 1269 141954814 95.00 95.80 91.00 93.70 1.30 -1.37% 93.50 1 93.70 1 12.70
2017-03-29 3533 448717 397 41492249 93.40 93.60 92.00 92.10 1.60 -1.71% 92.10 13 92.40 1 12.48
2017-03-30 3533 619849 529 57718532 92.20 94.30 92.20 93.10 1.00 1.09% 93.10 10 93.40 1 12.62
2017-03-31 3533 1195377 891 108977269 93.10 93.60 89.60 90.80 2.30 -2.47% 90.80 11 91.10 1 12.30
2017-04-05 3533 832937 762 75781803 90.80 91.60 89.80 91.00 0.20 0.22% 91.00 7 91.40 1 12.33
2017-04-06 3533 774250 650 71944649 91.70 93.90 91.10 93.00 2.00 2.2% 93.00 5 93.20 13 12.60
2017-04-07 3533 649000 572 59747900 93.00 93.50 91.20 92.40 0.60 -0.65% 92.40 17 92.50 1 12.52
2017-04-10 3533 1013802 792 95687929 92.80 95.80 92.50 95.30 2.90 3.14% 95.30 3 95.40 4 12.91
2017-04-11 3533 1109407 923 106649518 95.70 97.50 94.90 94.90 0.40 -0.42% 94.90 6 95.10 2 12.86
2017-04-12 3533 442000 368 41855200 95.80 96.00 93.60 94.30 0.60 -0.63% 94.30 1 94.80 6 12.78
2017-04-13 3533 590003 417 56552285 94.10 96.60 94.10 96.00 1.70 1.8% 96.00 6 96.10 1 13.01
2017-04-14 3533 613090 441 58606296 96.90 97.00 94.40 95.00 1.00 -1.04% 95.00 46 95.20 4 12.87
2017-04-17 3533 1026220 787 99414952 97.00 97.80 95.60 97.20 2.20 2.32% 97.10 11 97.30 11 13.17
2017-04-18 3533 1844160 1284 183813400 97.90 101.00 97.70 100.00 2.80 2.88% 100.00 11 100.50 29 13.55
2017-04-19 3533 1610509 1244 164584578 100.00 104.00 99.80 103.50 3.50 3.5% 103.00 50 103.50 1 14.02
2017-04-20 3533 844130 606 87279825 104.00 104.50 102.50 103.00 0.50 -0.48% 103.00 6 103.50 23 13.96
2017-04-21 3533 1123510 695 117563030 104.50 106.00 103.50 104.00 1.00 0.97% 103.50 32 104.00 5 14.09
2017-04-24 3533 2598208 1784 278483548 105.50 109.00 104.50 106.50 2.50 2.4% 106.50 5 107.00 59 14.43
2017-04-25 3533 4524453 3036 502097689 108.50 114.00 108.00 113.00 6.50 6.1% 113.00 6 113.50 16 15.31
2017-04-26 3533 2787176 1877 319365326 116.50 116.50 112.50 116.00 3.00 2.65% 115.50 2 116.00 117 15.72
2017-04-27 3533 1873316 1305 219434156 116.00 119.00 114.50 116.50 0.50 0.43% 116.00 37 116.50 9 15.79
2017-04-28 3533 1168517 827 136159472 117.00 117.50 115.50 116.50 0.00 0% 116.50 14 117.00 18 15.79
2017-05-02 3533 1233481 814 143959277 117.50 118.50 115.00 118.00 1.50 1.29% 117.50 2 118.00 2 15.99
2017-05-03 3533 3099777 2042 377384626 120.00 123.50 119.00 120.50 2.50 2.12% 120.50 85 122.00 26 16.33
2017-05-04 3533 1495710 1040 177318780 120.00 120.50 117.50 118.00 2.50 -2.07% 118.00 39 118.50 2 15.99
2017-05-05 3533 1543815 999 184691300 118.00 122.50 117.00 120.50 2.50 2.12% 120.00 45 120.50 42 16.33
2017-05-08 3533 1230008 735 148511464 122.50 122.50 120.00 120.50 0.00 0% 120.50 16 121.00 41 16.33
2017-05-09 3533 1621246 890 194233266 120.00 121.50 118.50 121.50 1.00 0.83% 121.00 6 121.50 8 16.46
2017-05-10 3533 4678296 2896 593740204 123.00 132.50 122.50 125.00 3.50 2.88% 125.00 125 125.50 10 16.94
2017-05-11 3533 4429650 2705 575990120 128.00 132.50 128.00 132.50 7.50 6% 132.00 24 132.50 62 15.35
2017-05-12 3533 8135210 4974 1159687110 143.00 145.50 138.50 141.00 8.50 6.42% 140.50 8 141.00 31 16.34
2017-05-15 3533 4451575 3181 643020100 140.00 148.50 138.50 148.00 7.00 4.96% 147.50 133 148.00 14 17.15
2017-05-16 3533 2948390 2105 421477380 148.00 148.00 138.00 142.00 6.00 -4.05% 142.00 22 142.50 1 16.45
2017-05-17 3533 1150883 927 163924503 143.50 145.00 140.50 142.50 0.50 0.35% 142.00 8 142.50 1 16.51
2017-05-18 3533 2392107 1683 340096980 141.50 145.50 138.00 141.00 1.50 -1.05% 140.50 43 142.00 9 16.34
2017-05-19 3533 2405200 1605 335345999 141.50 142.50 137.50 138.00 3.00 -2.13% 138.00 167 139.00 7 15.99
2017-05-22 3533 1373681 954 191950498 138.50 141.50 137.50 140.50 2.50 1.81% 140.50 6 141.00 25 16.28
2017-05-23 3533 825181 613 115242978 141.00 141.00 138.50 139.00 1.50 -1.07% 139.00 2 139.50 6 16.11
2017-05-24 3533 670197 486 92890784 139.50 140.00 137.50 139.00 0.00 0% 138.50 5 139.00 115 16.11
2017-05-25 3533 1445041 981 201783576 139.00 142.00 137.50 137.50 1.50 -1.08% 137.00 42 137.50 5 15.93
2017-05-26 3533 2108100 1232 283559950 137.50 137.50 132.50 135.00 2.50 -1.82% 135.00 45 135.50 13 15.64
2017-05-31 3533 772797 552 104331601 137.00 137.50 133.50 133.50 1.50 -1.11% 133.50 51 134.50 19 15.47
2017-06-01 3533 1333500 1006 183151500 134.00 138.50 133.50 137.00 3.50 2.62% 137.00 14 137.50 3 15.87
2017-06-02 3533 886000 650 121399500 137.00 138.00 136.00 137.50 0.50 0.36% 137.00 4 137.50 22 15.93
2017-06-03 3533 810050 570 111728800 138.00 140.00 136.00 137.00 0.50 -0.36% 137.00 2 137.50 19 15.87
2017-06-06 3533 2794798 2138 373781134 136.50 137.00 132.00 133.00 5.50 -2.92% 133.00 3 133.50 26 15.41
2017-06-07 3533 3141379 2253 402262512 131.50 132.00 125.50 127.50 5.50 -4.14% 127.50 2 128.00 145 14.77
2017-06-08 3533 1180195 865 151665557 127.50 129.50 127.50 128.00 0.50 0.39% 128.00 16 128.50 2 14.83
2017-06-09 3533 1397310 1030 181034490 129.00 131.00 128.50 130.00 2.00 1.56% 130.00 1 130.50 58 15.06
2017-06-12 3533 744000 557 96072000 128.00 131.00 127.00 130.00 0.00 0% 130.00 1 130.50 7 15.06
2017-06-13 3533 1166200 935 152901000 131.00 132.50 129.50 130.50 0.50 0.38% 130.50 10 131.00 11 15.12
2017-06-14 3533 973020 762 125476560 132.00 132.00 126.00 129.00 1.50 -1.15% 128.50 15 129.00 21 14.95
2017-06-15 3533 1551600 1215 205182500 131.00 134.00 130.50 131.00 2.00 1.55% 131.00 13 131.50 7 15.18
2017-06-16 3533 455200 341 59382700 130.50 131.50 129.50 131.50 0.50 0.38% 131.00 38 131.50 12 15.24
2017-06-19 3533 633050 437 83554125 132.00 133.00 131.00 131.50 0.00 0% 131.50 95 132.00 2 15.24
2017-06-20 3533 632957 511 83736367 132.00 133.00 131.50 132.00 0.50 0.38% 131.50 214 132.50 30 15.30
2017-06-21 3533 673005 529 89154660 132.50 133.50 131.00 133.00 1.00 0.76% 133.00 5 133.50 75 15.41
2017-06-22 3533 1838338 1310 250000144 133.50 138.50 132.50 138.00 5.00 3.76% 137.50 20 138.00 68 15.99
2017-06-23 3533 947394 651 129149690 137.00 137.50 135.00 135.50 2.50 -1.81% 135.50 79 136.00 4 15.70
2017-06-26 3533 647038 479 88030168 135.50 137.50 135.00 136.50 1.00 0.74% 136.50 6 137.00 20 15.82
2017-06-27 3533 430234 325 58577707 137.50 137.50 135.50 136.00 0.50 -0.37% 136.00 11 136.50 6 15.76
2017-06-28 3533 634010 486 84859850 136.00 136.00 132.50 133.00 3.00 -2.21% 132.50 32 133.00 3 15.41
2017-06-29 3533 1311794 960 171046426 133.50 134.00 128.50 129.00 4.00 -3.01% 129.00 19 129.50 1 14.95
2017-06-30 3533 1471044 1058 191088785 128.00 132.50 125.50 132.50 3.50 2.71% 132.00 4 132.50 8 15.35
2017-07-03 3533 524344 396 69139564 132.00 133.50 131.00 131.50 1.00 -0.75% 131.50 3 132.00 11 15.24
2017-07-04 3533 1004291 728 134979412 132.00 136.50 132.00 133.00 1.50 1.14% 132.50 20 133.00 3 15.41
2017-07-05 3533 724985 458 96999990 133.50 135.00 132.00 135.00 2.00 1.5% 134.50 15 135.00 9 15.64
2017-07-06 3533 658783 519 88767422 135.50 136.00 133.50 134.50 0.50 -0.37% 134.50 2 135.00 13 15.59
2017-07-07 3533 4977163 3446 701093309 135.50 144.00 134.50 144.00 9.50 7.06% 143.50 24 144.00 20 16.69
2017-07-10 3533 7335259 5104 1099395234 148.00 153.50 146.00 152.00 8.00 5.56% 151.00 7 152.00 13 17.61
2017-07-11 3533 3516071 2484 538612292 152.50 155.50 151.00 152.50 0.50 0.33% 152.50 7 153.00 8 17.67
2017-07-12 3533 2571236 1972 398657608 154.00 157.50 152.50 153.00 0.50 0.33% 153.00 3 153.50 11 17.73
2017-07-13 3533 1843038 1354 284756352 154.00 156.00 152.00 155.50 2.50 1.63% 155.50 4 156.00 71 18.02
2017-07-14 3533 4103696 2737 654512360 158.00 161.00 156.00 160.00 4.50 2.89% 159.50 80 160.00 12 18.54
2017-07-17 3533 1862172 1415 295016848 160.00 160.50 156.50 158.00 2.00 -1.25% 158.00 15 158.50 7 18.31
2017-07-18 3533 2175977 1616 348320751 157.00 163.50 156.00 163.00 5.00 3.16% 162.50 16 163.00 31 18.89
2017-07-19 3533 3251645 2226 535652811 162.50 168.50 161.00 162.50 0.50 -0.31% 162.50 18 163.00 17 18.83
2017-07-20 3533 4376345 3183 737523805 164.00 172.50 162.00 169.50 7.00 4.31% 169.00 35 169.50 1 19.64
2017-07-21 3533 2055823 1573 351415056 171.50 173.50 167.50 173.00 3.50 2.06% 172.50 17 173.00 2 20.05
2017-07-24 3533 2257380 1763 392203980 174.50 178.00 170.00 170.50 2.50 -1.45% 170.50 13 171.00 11 19.76
2017-07-25 3533 1917068 1371 332398196 172.50 176.00 171.00 173.50 3.00 1.76% 173.50 29 174.00 8 20.10
2017-07-26 3533 4188974 2939 747340872 173.50 184.00 173.00 178.00 4.50 2.59% 178.00 11 178.50 2 20.63
2017-07-27 3533 4321252 3074 778234608 177.50 183.00 177.00 180.00 0.00 1.12% 180.00 253 180.50 1 20.86
2017-07-28 3533 2294539 1683 407801325 180.00 181.00 173.00 176.00 4.00 -2.22% 175.50 16 176.00 1 20.39
2017-07-31 3533 1721845 1340 299606106 177.00 177.00 171.50 174.50 1.50 -0.85% 174.50 16 175.00 2 20.22
2017-08-01 3533 1790979 1124 318844750 174.00 182.00 174.00 179.50 5.00 2.87% 179.50 30 180.00 46 20.80
2017-08-02 3533 1509275 1134 270679812 181.00 181.50 177.50 178.50 1.00 -0.56% 178.50 47 179.50 13 20.68
2017-08-03 3533 1150091 857 202340243 178.00 179.50 173.00 173.00 5.50 -3.08% 172.50 6 173.00 11 20.05
2017-08-04 3533 3440560 2554 594751158 171.50 177.50 168.00 174.50 1.50 0.87% 174.50 8 175.00 6 20.22
2017-08-07 3533 1489200 1154 262758700 179.00 180.00 174.50 174.50 0.00 0% 174.50 3 175.00 1 20.22
2017-08-08 3533 2917984 2118 520266620 174.50 181.50 171.00 181.00 6.50 3.72% 180.00 5 181.50 33 20.97
2017-08-09 3533 4403727 3464 763139633 179.00 180.00 169.50 172.50 8.50 -4.7% 172.50 100 173.00 8 19.99
2017-08-10 3533 3942440 3003 659287459 171.00 172.00 163.00 170.00 2.50 -1.45% 170.00 42 171.00 11 16.72
2017-08-11 3533 1750329 1364 303571068 167.50 175.50 167.50 175.50 5.50 3.24% 175.00 3 175.50 8 17.26
2017-08-14 3533 1374500 1025 237849500 176.50 177.50 170.00 171.00 4.50 -2.56% 171.00 15 171.50 1 16.81
2017-08-15 3533 1996040 1406 351323540 174.00 178.50 173.50 176.00 5.00 2.92% 175.50 8 176.00 19 17.31
2017-08-16 3533 852845 731 149417485 175.00 176.50 174.00 176.00 0.00 0% 176.00 7 176.50 40 17.31
2017-08-17 3533 6411226 3890 1216701724 177.00 193.50 176.50 193.50 17.50 9.94% 193.50 200 0.00 0 19.03
2017-08-18 3533 2912365 2379 560172394 192.50 196.50 188.00 190.50 3.00 -1.55% 190.50 20 191.00 2 18.73
2017-08-21 3533 1263343 1028 242261356 192.00 193.50 188.50 192.00 1.50 0.79% 192.00 15 192.50 10 18.88
2017-08-22 3533 3202748 2424 622956624 200.00 205.00 188.00 188.00 4.00 -2.08% 188.00 48 189.00 12 18.49
2017-08-23 3533 1592159 1297 303485788 190.50 194.00 186.50 190.50 2.50 1.33% 190.50 4 191.00 20 18.73
2017-08-24 3533 888265 697 168931350 192.00 193.50 188.00 188.00 2.50 -1.31% 188.00 31 189.50 8 18.49
2017-08-25 3533 786270 603 148529760 189.50 191.00 186.50 189.50 1.50 0.8% 189.50 10 190.00 36 18.63
2017-08-28 3533 3145675 2459 617832785 188.50 203.00 187.50 195.50 6.00 3.17% 195.50 37 196.00 2 19.22
2017-08-29 3533 1279613 1088 249416309 197.00 199.00 193.00 193.00 2.50 -1.28% 193.00 2 193.50 2 18.98
2017-08-30 3533 1877938 1565 369543910 194.50 201.00 193.50 193.50 0.50 0.26% 193.50 7 194.00 20 19.03
2017-08-31 3533 1309165 1119 248875916 193.50 195.50 188.00 189.00 4.50 -2.33% 189.00 1 189.50 7 18.58
2017-09-01 3533 1422442 1124 274751248 191.00 195.00 189.00 191.50 2.50 1.32% 191.50 18 192.00 1 18.83
2017-09-04 3533 2249454 1794 441187984 191.50 199.00 190.00 196.00 4.50 2.35% 196.00 4 196.50 9 19.27
2017-09-05 3533 2273122 1801 456616644 196.00 204.00 195.00 202.00 6.00 3.06% 201.50 3 202.00 36 19.86
2017-09-06 3533 7225423 5105 1546791406 204.50 222.00 204.50 222.00 20.00 9.9% 222.00 149 0.00 0 21.83
2017-09-07 3533 4632684 3663 1009341059 226.00 228.50 203.00 205.50 16.50 -7.43% 205.00 13 205.50 6 20.21
2017-09-08 3533 2215766 1748 461270562 208.00 211.50 203.50 207.50 2.00 0.97% 207.50 8 208.00 19 20.40
2017-09-11 3533 1991728 1572 411723556 212.00 213.00 201.00 202.00 5.50 -2.65% 202.00 25 202.50 2 19.86
2017-09-12 3533 3492911 2727 675364412 205.00 205.00 187.00 190.00 12.00 -5.94% 189.50 35 190.00 35 18.68
2017-09-13 3533 2453593 1936 468542150 190.00 194.50 187.00 190.50 0.50 0.26% 190.50 2 191.00 3 18.73
2017-09-14 3533 2094502 1669 393301631 190.50 191.50 183.00 191.50 1.00 0.52% 191.00 4 191.50 2 18.83
2017-09-15 3533 1012890 827 193197320 192.00 194.00 189.00 189.00 2.50 -1.31% 189.00 5 189.50 1 18.58
2017-09-18 3533 1912922 1543 372718712 191.00 197.50 189.00 196.00 7.00 3.7% 195.50 5 196.00 22 19.27
2017-09-19 3533 1499786 1198 292284840 198.00 199.00 190.00 190.00 6.00 -3.06% 190.00 69 191.50 7 18.68
2017-09-20 3533 839411 739 158937912 191.00 193.00 187.50 190.50 0.50 0.26% 190.00 2 190.50 4 18.73
2017-09-21 3533 790055 669 151911642 190.00 194.50 189.50 194.50 4.00 2.1% 194.00 15 194.50 17 19.12
2017-09-22 3533 872093 708 166179984 193.50 193.50 189.00 189.00 5.50 -2.83% 189.00 34 190.00 3 18.58
2017-09-25 3533 1427600 1166 259768498 188.50 189.00 179.50 180.00 9.00 -4.76% 180.00 33 180.50 2 17.70
2017-09-26 3533 2307822 1929 410541706 182.00 183.00 171.00 172.00 8.00 -4.44% 171.50 15 172.00 81 16.91
2017-09-27 3533 2119010 1691 387241885 175.00 188.50 175.00 188.00 16.00 9.3% 187.50 1 188.00 87 18.49
2017-09-28 3533 1458500 1233 274198500 188.00 190.00 185.00 188.50 0.50 0.27% 188.50 5 189.00 21 18.53
2017-09-29 3533 832000 709 153558500 188.50 188.50 181.50 185.00 3.50 -1.86% 185.00 4 185.50 7 18.19
2017-09-30 3533 487500 427 91805000 188.00 189.50 187.00 188.00 3.00 1.62% 188.00 11 189.00 13 18.49
2017-10-02 3533 2044396 1632 398140324 191.50 197.50 190.50 194.00 6.00 3.19% 193.50 47 194.00 3 19.08
2017-10-03 3533 1347093 1069 263520899 197.00 199.00 192.50 192.50 1.50 -0.77% 192.50 8 193.00 2 18.93
2017-10-05 3533 977408 830 190422152 193.00 197.00 193.00 193.50 1.00 0.52% 193.50 1 194.00 6 19.03
2017-10-06 3533 1289090 1077 244980825 195.00 195.50 186.00 191.50 2.00 -1.03% 191.00 33 191.50 5 18.83
2017-10-11 3533 1672362 1402 317215538 192.50 193.50 186.00 189.00 2.50 -1.31% 188.50 45 189.00 5 18.58
2017-10-12 3533 1189484 981 227197944 190.00 193.50 189.00 191.00 2.00 1.06% 190.50 12 191.00 5 18.78
2017-10-13 3533 1663229 1363 322622071 192.00 198.00 188.00 197.00 6.00 3.14% 196.50 15 197.00 30 19.37
2017-10-16 3533 1223290 950 239187470 199.50 200.00 193.00 193.00 4.00 -2.03% 193.00 14 193.50 2 18.98
2017-10-17 3533 1513682 1251 283938670 194.00 194.50 184.00 185.00 8.00 -4.15% 185.00 15 185.50 4 18.19
2017-10-18 3533 2806249 2251 504592065 186.50 186.50 176.50 178.00 7.00 -3.78% 178.00 16 178.50 5 17.50
2017-10-19 3533 1421201 1133 259103685 180.00 185.00 177.50 185.00 7.00 3.93% 184.50 3 185.00 35 18.19
2017-10-20 3533 1848000 1248 341863500 184.00 188.50 180.50 184.00 1.00 -0.54% 184.00 92 186.00 2 18.09
2017-10-23 3533 846700 643 155607900 185.00 186.00 181.50 183.00 1.00 -0.54% 183.00 12 183.50 1 17.99
2017-10-24 3533 1012272 841 187858136 182.00 187.50 181.50 186.50 3.50 1.91% 186.50 1 187.00 24 18.34
2017-10-25 3533 1120331 838 207255735 187.00 187.50 182.00 184.00 2.50 -1.34% 184.00 6 184.50 6 18.09
2017-10-26 3533 690000 550 127027500 182.50 185.00 182.50 185.00 1.00 0.54% 185.00 4 185.50 20 18.19
2017-10-27 3533 1422281 1075 265904861 185.00 191.00 181.50 181.50 3.50 -1.89% 181.50 22 182.00 3 17.85
2017-10-30 3533 1578200 1290 287339500 183.00 186.50 175.50 186.00 4.50 2.48% 185.00 1 186.00 27 18.29
2017-10-31 3533 542900 441 101281249 186.00 188.00 186.00 186.00 0.00 0% 186.00 142 186.50 12 18.29
2017-11-01 3533 4002057 3054 781306583 188.00 203.00 186.00 196.00 10.00 5.38% 196.00 19 196.50 4 19.27
2017-11-02 3533 3305160 2637 655142060 197.00 202.50 191.50 192.50 3.50 -1.79% 192.00 26 193.00 30 18.93
2017-11-03 3533 695300 602 133997049 195.00 195.00 190.50 194.50 2.00 1.04% 194.00 1 194.50 15 19.12
2017-11-06 3533 2294086 1669 428711910 196.00 197.50 182.00 183.50 11.00 -5.66% 183.50 4 184.00 5 18.04
2017-11-07 3533 1530330 1260 278989724 183.50 185.00 181.00 182.50 1.00 -0.54% 182.50 2 183.00 3 17.94
2017-11-08 3533 965350 778 179282125 184.00 187.50 183.00 187.50 5.00 2.74% 187.00 3 187.50 4 18.44
2017-11-09 3533 2575342 2022 490297124 185.50 195.50 183.00 189.00 1.50 0.8% 188.50 2 189.00 12 18.58
2017-11-10 3533 971495 750 181731560 188.00 190.00 184.00 189.00 0.00 0% 188.50 4 189.00 11 16.20
2017-11-13 3533 1010663 772 189369997 189.50 192.00 183.00 183.50 5.50 -2.91% 183.50 13 184.00 7 15.72
2017-11-14 3533 505100 430 93263450 183.50 186.50 183.00 184.50 1.00 0.54% 184.50 1 185.50 1 15.81
2017-11-15 3533 1436510 1117 270037420 185.00 192.50 183.50 190.00 5.50 2.98% 189.50 7 190.00 3 16.28
2017-11-16 3533 1451568 1150 268564012 187.00 189.50 182.50 183.00 7.00 -3.68% 183.00 32 183.50 7 15.68
2017-11-17 3533 1644201 1294 300373981 184.00 186.00 179.50 182.00 1.00 -0.55% 182.00 2 182.50 12 15.60
2017-11-20 3533 2377518 1840 420981168 180.00 180.50 174.00 176.00 6.00 -3.3% 176.00 5 176.50 23 15.08
2017-11-21 3533 1520010 1244 273165310 177.50 182.00 177.00 180.50 4.50 2.56% 180.50 7 181.00 39 15.47
2017-11-22 3533 1102370 914 197783614 180.50 182.00 177.50 180.50 0.00 0% 180.00 25 180.50 7 15.47
2017-11-23 3533 1070352 949 193463183 180.50 184.00 178.00 178.50 2.00 -1.11% 178.50 12 179.00 2 15.30
2017-11-24 3533 1043883 855 189740706 180.00 184.00 178.50 183.50 5.00 2.8% 183.50 2 184.00 86 15.72
2017-11-27 3533 3994833 3260 700272276 182.50 185.00 170.00 170.50 13.00 -7.08% 170.50 39 171.00 4 14.61
2017-11-28 3533 3046405 2155 517275457 169.50 174.00 165.50 170.00 0.50 -0.29% 169.50 9 170.00 15 14.57
2017-11-29 3533 1391010 1097 236550680 172.00 173.00 168.00 169.00 1.00 -0.59% 169.00 23 169.50 6 14.48
2017-11-30 3533 989712 822 166891116 167.50 171.50 166.00 169.50 0.50 0.3% 169.00 9 169.50 12 14.52
2017-12-01 3533 1098291 935 182859515 170.00 171.00 163.00 165.00 4.50 -2.65% 165.00 17 166.00 5 14.14
2017-12-04 3533 1178124 935 191688960 165.00 166.00 159.00 166.00 1.00 0.61% 165.00 15 166.50 52 14.22
2017-12-05 3533 1135859 863 189686453 165.50 169.00 164.50 168.00 2.00 1.2% 167.00 1 168.00 41 14.40
2017-12-06 3533 1704020 1232 288321340 170.00 172.00 164.00 168.00 0.00 0% 167.50 5 168.00 16 14.40
2017-12-07 3533 1644474 1168 280634106 170.50 172.50 168.50 170.00 2.00 1.19% 170.00 73 170.50 2 14.57
2017-12-08 3533 2640439 2069 466890296 172.50 181.00 171.00 180.00 10.00 5.88% 179.50 4 180.00 12 15.42
2017-12-11 3533 3373936 2224 616276256 183.00 186.50 177.00 183.50 3.50 1.94% 183.50 16 184.00 22 15.72
2017-12-12 3533 2131382 1557 392504142 184.00 186.50 181.00 182.00 1.50 -0.82% 182.00 20 183.00 7 15.60
2017-12-13 3533 1621950 1213 299191800 183.00 186.50 183.00 183.00 1.00 0.55% 183.00 102 183.50 1 15.68
2017-12-14 3533 1371605 1049 249052202 182.50 184.50 178.50 181.00 2.00 -1.09% 181.00 8 181.50 3 15.51
2017-12-15 3533 816607 681 145528939 180.00 181.00 176.50 176.50 4.50 -2.49% 176.50 31 177.00 10 15.12
2017-12-18 3533 5021186 3027 953965782 185.00 194.00 183.00 186.50 10.00 5.67% 186.00 24 186.50 59 15.98
2017-12-19 3533 1679921 1281 316286369 188.00 190.50 184.50 190.00 3.50 1.88% 189.50 8 190.00 30 16.28
2017-12-20 3533 1626074 1196 311689060 190.00 193.50 188.00 191.00 1.00 0.53% 191.00 16 192.00 78 16.37
2017-12-21 3533 706450 507 134749825 192.50 192.50 188.50 188.50 2.50 -1.31% 188.50 14 189.00 5 16.15
2017-12-22 3533 1565708 1179 302405352 190.50 196.00 188.50 195.00 6.50 3.45% 194.00 13 195.00 10 16.71
2017-12-25 3533 1476220 1111 283363909 195.50 195.50 189.00 189.00 6.00 -3.08% 189.00 15 190.00 2 16.20
2017-12-26 3533 3341321 2503 649795431 189.50 200.00 186.00 195.50 6.50 3.44% 195.00 32 195.50 2 16.75
2017-12-27 3533 2237275 1772 437508400 198.00 199.00 192.50 196.00 0.50 0.26% 195.50 7 196.00 6 16.80
2017-12-28 3533 2485753 1982 494671853 195.50 202.00 194.00 201.50 5.50 2.81% 201.00 4 201.50 7 17.27
2017-12-29 3533 2152117 1679 434587134 202.00 204.50 198.00 202.00 0.50 0.25% 202.00 22 202.50 3 17.31