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　199.50
0
0%		199.00
-0.5
-0.25%		218.50
19.5
9.8%		215.00
-3.5
-1.6%		 　210.50
-4.5
-2.09%		189.50
-21
-9.98%		191.00
1.5
0.79%		182.00
-9
-4.71%		186.00
4
2.2%		 　181.50
-4.5
-2.42%		183.00
1.5
0.83%		187.50
4.5
2.46%		187.00
-0.5
-0.27%		189.00
2
1.07%		 　187.00
-2
-1.06%		186.00
-1
-0.53%		183.50
-2.5
-1.34%		183.00
-0.5
-0.27%		182.00
-1
-0.55%		 　187.00
5
2.75%		181.50
-5.5
-2.94%		177.50
-4
-2.2%		190.48
2 月181.50
4
2.25%		183.50
2
1.1%		 　180.00
-3.5
-1.91%		183.00
3
1.67%		194.00
11
6.01%		195.50
1.5
0.77%		196.00
0.5
0.26%		 　186.50
-9.5
-4.85%		 　　　　　　　204.00
17.5
9.38%		198.00
-6
-2.94%		198.50
0.5
0.25%		 　201.50
3
1.51%		200.00
-1.5
-0.74%		 194
3 月200.00
0
0%		201.50
1.5
0.75%		 　201.00
-0.5
-0.25%		199.00
-2
-1%		199.50
0.5
0.25%		204.50
5
2.51%		201.00
-3.5
-1.71%		 　198.00
-3
-1.49%		200.50
2.5
1.26%		197.00
-3.5
-1.75%		197.50
0.5
0.25%		 　　　191.00
-6.5
-3.29%		199.50
8.5
4.45%		201.00
1.5
0.75%		199.00
-2
-1%		 　210.00
11
5.53%		211.50
1.5
0.71%		214.00
2.5
1.18%		214.50
0.5
0.23%		214.50
0
0%		215.00
0.5
0.23%		202.78
4 月 207.00
-8
-3.72%		217.50
10.5
5.07%		 　　　　210.50
-7
-3.22%		209.00
-1.5
-0.71%		206.50
-2.5
-1.2%		207.00
0.5
0.24%		208.50
1.5
0.72%		 　202.50
-6
-2.88%		198.00
-4.5
-2.22%		203.00
5
2.53%		205.00
2
0.99%		197.00
-8
-3.9%		 　190.00
-7
-3.55%		189.00
-1
-0.53%		183.50
-5.5
-2.91%		181.00
-2.5
-1.36%		189.00
8
4.42%		 　193.00
4
2.12%		 199.5
5 月　188.00
-5
-2.59%		180.50
-7.5
-3.99%		186.00
5.5
3.05%		 　188.50
2.5
1.34%		191.00
2.5
1.33%		186.50
-4.5
-2.36%		185.50
-1
-0.54%		182.50
-3
-1.62%		 　192.50
10
5.48%		188.50
-4
-2.08%		185.00
-3.5
-1.86%		183.00
-2
-1.08%		182.50
-0.5
-0.27%		 　183.50
1
0.55%		181.50
-2
-1.09%		180.00
-1.5
-0.83%		191.50
11.5
6.39%		190.50
-1
-0.52%		 　187.00
-3.5
-1.84%		186.50
-0.5
-0.27%		187.00
0.5
0.27%		190.00
3
1.6%		186.5
6 月190.00
0
0%		 　191.50
1.5
0.79%		199.00
7.5
3.92%		199.50
0.5
0.25%		 198.00
-1.5
-0.75%		 　194.50
-3.5
-1.77%		195.00
0.5
0.26%		195.00
0
0%		196.00
1
0.51%		207.00
11
5.61%		 　　207.50
0.5
0.24%		196.00
-11.5
-5.54%		199.50
3.5
1.79%		196.50
-3
-1.5%		 　189.00
-7.5
-3.82%		193.00
4
2.12%		192.00
-1
-0.52%		195.00
3
1.56%		196.50
1.5
0.77%		 196.62
7 月　200.50
4
2.04%		200.00
-0.5
-0.25%		206.50
6.5
3.25%		208.00
1.5
0.73%		214.00
6
2.88%		 　211.00
-3
-1.4%		214.00
3
1.42%		210.50
-3.5
-1.64%		218.50
8
3.8%		238.00
19.5
8.92%		 　236.00
-2
-0.84%		240.00
4
1.69%		241.00
1
0.42%		238.00
-3
-1.24%		237.50
-0.5
-0.21%		 　227.00
-10.5
-4.42%		235.00
8
3.52%		229.00
-6
-2.55%		231.50
2.5
1.09%		234.50
3
1.3%		 　230.00
-4.5
-1.92%		210.00
-20
-8.7%		223.63
8 月217.00
7
3.33%		209.00
-8
-3.69%		214.50
5.5
2.63%		 　210.50
-4
-1.86%		212.00
1.5
0.71%		210.00
-2
-0.94%		208.00
-2
-0.95%		208.00
0
0%		 　212.00
4
1.92%		216.50
4.5
2.12%		212.00
-4.5
-2.08%		212.00
0
0%		227.50
15.5
7.31%		 　231.00
3.5
1.54%		228.00
-3
-1.3%		226.00
-2
-0.88%		225.50
-0.5
-0.22%		225.00
-0.5
-0.22%		 　229.00
4
1.78%		236.50
7.5
3.28%		237.00
0.5
0.21%		237.00
0
0%		235.00
-2
-0.84%		220.8
9 月 　220.00
-15
-6.38%		229.00
9
4.09%		236.50
7.5
3.28%		243.50
7
2.96%		236.00
-7.5
-3.08%		 　224.00
-12
-5.08%		215.00
-9
-4.02%		210.00
-5
-2.33%		211.00
1
0.48%		217.00
6
2.84%		 　214.00
-3
-1.38%		206.50
-7.5
-3.5%		206.00
-0.5
-0.24%		200.00
-6
-2.91%		207.00
7
3.5%		 　　205.00
-2
-0.97%		200.50
-4.5
-2.2%		199.00
-1.5
-0.75%		190.50
-8.5
-4.27%		 212.77
10 月199.50
9
4.72%		195.00
-4.5
-2.26%		184.00
-11
-5.64%		184.00
0
0%		171.00
-13
-7.07%		 　170.50
-0.5
-0.29%		165.50
-5
-2.93%		 149.00
-16.5
-9.97%		156.50
7.5
5.03%		 　156.00
-0.5
-0.32%		161.00
5
3.21%		158.50
-2.5
-1.55%		154.50
-4
-2.52%		150.00
-4.5
-2.91%		 　165.00
15
10%		161.50
-3.5
-2.12%		167.00
5.5
3.41%		161.00
-6
-3.59%		154.00
-7
-4.35%		 　158.50
4.5
2.92%		157.50
-1
-0.63%		173.00
15.5
9.84%		164.87
11 月174.50
1.5
0.87%		181.00
6.5
3.72%		 　179.00
-2
-1.1%		171.00
-8
-4.47%		181.00
10
5.85%		179.50
-1.5
-0.83%		180.00
0.5
0.28%		 　176.50
-3.5
-1.94%		180.50
4
2.27%		176.00
-4.5
-2.49%		 173.00
-3
-1.7%		 　175.50
2.5
1.45%		172.50
-3
-1.71%		172.50
0
0%		174.00
1.5
0.87%		174.00
0
0%		 　173.00
-1
-0.57%		175.00
2
1.16%		185.00
10
5.71%		192.00
7
3.78%		196.50
4.5
2.34%		 179.02
12 月　　214.50
18
9.16%		205.00
-9.5
-4.43%		201.50
-3.5
-1.71%		196.50
-5
-2.48%		202.00
5.5
2.8%		 　191.00
-11
-5.45%		194.00
3
1.57%		196.00
2
1.03%		202.50
6.5
3.32%		202.50
0
0%		 　199.00
-3.5
-1.73%		197.00
-2
-1.01%		199.50
2.5
1.27%		196.00
-3.5
-1.75%		202.00
6
3.06%		206.00
4
1.98%		 209.50
3.5
1.7%		210.00
0.5
0.24%		204.00
-6
-2.86%		206.50
2.5
1.23%		211.50
5
2.42%		　　　201.92

說明:最高漲幅:10%最低跌幅:-9.98% 最高價:243.50最低價:149.00平均價:197.65,灰色底表示週末,漲135天(694.5)元,跌154天(-717)元,平盤16天
10%=4,9%=5,7%=1,6%=7,5%=8,4%=9,3%=20,2%=30,1%=34,0%=33,-0%=1,-1%=1,-2%=3,-3%=4,-4%=7,-5%=16,-6%=18,-7%=18,-8%=42,-9%=44,

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
2018-01-02 3533 1011345 809 202746825 202.00 203.50 198.00 199.50 2.50 0% 199.50 5 200.00 2 17.10
2018-01-03 3533 1407813 1069 282906192 202.00 204.00 199.00 199.00 0.50 -0.25% 199.00 17 200.00 2 17.05
2018-01-04 3533 4682970 2847 1003243941 200.50 218.50 200.00 218.50 19.50 9.8% 218.50 2136 0.00 0 18.72
2018-01-05 3533 2958140 2164 633521449 218.00 218.00 209.50 215.00 3.50 -1.6% 215.00 2 215.50 6 18.42
2018-01-08 3533 1142819 922 243341671 217.00 218.00 210.00 210.50 4.50 -2.09% 210.50 3 211.00 3 18.04
2018-01-09 3533 10195980 6442 2058163200 214.50 221.50 189.50 189.50 21.00 -9.98% 0.00 0 189.50 645 16.24
2018-01-10 3533 4543874 3384 844954434 188.00 191.00 178.50 191.00 1.50 0.79% 191.00 14 191.50 28 16.37
2018-01-11 3533 3276052 2571 601276040 189.50 190.00 180.50 182.00 9.00 -4.71% 182.00 18 182.50 7 15.60
2018-01-12 3533 1864105 1576 347457530 184.00 190.00 180.50 186.00 4.00 2.2% 186.00 2 187.00 14 15.94
2018-01-15 3533 1244682 992 227392783 186.00 187.00 181.00 181.50 4.50 -2.42% 181.50 40 182.00 7 15.55
2018-01-16 3533 1582328 1320 292674024 182.00 188.50 181.50 183.00 1.50 0.83% 183.00 33 183.50 4 15.68
2018-01-17 3533 2095043 1580 393342541 183.50 190.50 182.00 187.50 4.50 2.46% 187.00 11 187.50 2 16.07
2018-01-18 3533 1640240 1241 310401640 190.50 192.50 187.00 187.00 0.50 -0.27% 187.00 25 187.50 9 16.02
2018-01-19 3533 567032 485 106511531 187.50 189.00 186.00 189.00 2.00 1.07% 188.50 19 189.50 62 16.20
2018-01-22 3533 1211700 898 224805600 190.00 190.00 182.50 187.00 2.00 -1.06% 186.50 4 187.00 5 16.02
2018-01-23 3533 757041 690 141821585 188.50 189.00 186.00 186.00 1.00 -0.53% 186.00 15 187.00 8 15.94
2018-01-24 3533 1046261 854 194203024 188.00 189.00 183.00 183.50 2.50 -1.34% 183.50 10 184.50 1 15.72
2018-01-25 3533 1101378 897 201935674 185.00 185.50 181.00 183.00 0.50 -0.27% 183.00 84 183.50 2 15.68
2018-01-26 3533 753089 578 137582698 183.50 185.00 181.50 182.00 1.00 -0.55% 182.00 28 182.50 10 15.60
2018-01-29 3533 1073233 855 200894186 183.00 191.00 182.50 187.00 5.00 2.75% 186.50 3 187.00 13 16.02
2018-01-30 3533 1675131 1265 307669842 186.00 188.50 180.00 181.50 5.50 -2.94% 181.50 8 182.00 15 15.55
2018-01-31 3533 2614797 1905 462502866 180.00 180.50 175.00 177.50 4.00 -2.2% 177.00 8 177.50 19 15.21
2018-02-01 3533 2022400 1578 365913599 179.50 184.00 179.00 181.50 4.00 2.25% 181.00 3 181.50 10 15.55
2018-02-02 3533 1140646 864 207682572 181.50 183.50 180.00 183.50 2.00 1.1% 183.00 1 183.50 19 15.72
2018-02-05 3533 1056511 827 189461480 178.00 182.00 177.50 180.00 3.50 -1.91% 180.00 10 180.50 5 15.42
2018-02-06 3533 4326360 3177 763657020 175.00 184.00 169.00 183.00 3.00 1.67% 183.00 2 183.50 3 15.68
2018-02-07 3533 5460646 4023 1054096324 186.00 198.00 185.50 194.00 11.00 6.01% 193.50 15 194.00 25 16.62
2018-02-08 3533 3535220 2694 692392680 192.50 199.50 191.50 195.50 1.50 0.77% 195.00 8 195.50 11 16.75
2018-02-09 3533 3828688 2892 720987503 188.50 196.50 178.00 196.00 0.50 0.26% 195.50 9 196.00 16 16.80
2018-02-12 3533 2286890 1789 446060820 201.50 202.50 186.50 186.50 9.50 -4.85% 186.50 46 187.00 2 15.98
2018-02-21 3533 3928700 2600 787071944 192.50 205.00 192.00 204.00 17.50 9.38% 204.00 1 204.50 7 17.48
2018-02-22 3533 3840150 2871 765328800 204.00 205.00 194.00 198.00 6.00 -2.94% 198.00 32 198.50 1 16.97
2018-02-23 3533 2216760 1647 448295857 200.50 205.50 198.50 198.50 0.50 0.25% 198.50 24 199.50 2 17.01
2018-02-26 3533 2180807 1811 431706900 200.50 202.50 194.00 201.50 3.00 1.51% 201.00 3 201.50 2 17.27
2018-02-27 3533 3095444 2094 623803300 202.00 206.50 197.00 200.00 1.50 -0.74% 198.50 22 200.00 2 17.14
2018-03-01 3533 1267500 977 252829750 198.00 202.00 197.00 200.00 0.00 0% 200.00 1 200.50 2 17.14
2018-03-02 3533 3209220 2405 647994220 197.00 206.50 194.50 201.50 1.50 0.75% 201.50 4 202.50 10 17.27
2018-03-05 3533 2127350 1655 434542350 203.00 207.50 201.00 201.00 0.50 -0.25% 201.00 40 201.50 1 17.22
2018-03-06 3533 940352 788 188921224 205.00 205.00 199.00 199.00 2.00 -1% 199.00 7 200.50 30 17.05
2018-03-07 3533 1091012 829 219227893 198.00 204.00 198.00 199.50 0.50 0.25% 199.50 1 200.00 1 17.10
2018-03-08 3533 1859271 1446 377621418 201.50 207.00 198.00 204.50 5.00 2.51% 204.00 12 204.50 3 17.52
2018-03-09 3533 1046555 920 211209555 202.50 203.50 200.50 201.00 3.50 -1.71% 201.00 25 201.50 1 17.22
2018-03-12 3533 1170532 903 234104836 204.50 204.50 198.00 198.00 3.00 -1.49% 198.00 90 199.00 7 16.97
2018-03-13 3533 903016 783 181135684 199.50 203.00 199.00 200.50 2.50 1.26% 200.00 5 200.50 3 17.18
2018-03-14 3533 619311 502 123038767 199.50 201.50 197.00 197.00 3.50 -1.75% 197.00 26 197.50 1 16.88
2018-03-15 3533 380782 351 75241272 196.00 199.00 196.00 197.50 0.50 0.25% 197.50 8 198.00 15 16.92
2018-03-20 3533 437120 380 83747420 192.00 193.00 191.00 191.00 2.50 -3.29% 191.00 27 192.00 8 16.37
2018-03-21 3533 1432929 1191 281014332 193.00 199.50 191.50 199.50 8.50 4.45% 199.00 3 199.50 30 17.10
2018-03-22 3533 2878080 2325 583075580 200.50 205.00 199.00 201.00 1.50 0.75% 201.00 12 201.50 6 17.22
2018-03-23 3533 1076290 832 211800855 196.00 199.50 193.50 199.00 2.00 -1% 198.50 11 199.00 5 19.45
2018-03-26 3533 3351596 2526 701772660 199.00 216.00 198.00 210.00 11.00 5.53% 210.00 133 210.50 4 20.53
2018-03-27 3533 2359890 1816 506851570 213.50 217.50 211.00 211.50 1.50 0.71% 211.50 8 212.00 2 20.67
2018-03-28 3533 1956466 1529 419584989 209.00 221.00 208.00 214.00 2.50 1.18% 214.00 9 214.50 1 20.92
2018-03-29 3533 3741559 3048 821672744 219.50 224.50 214.50 214.50 0.50 0.23% 214.50 22 215.00 5 20.97
2018-03-30 3533 1140130 952 245629320 219.00 220.00 212.00 214.50 0.00 0% 214.00 17 214.50 1 20.97
2018-03-31 3533 336330 301 72051450 216.00 216.50 213.00 215.00 0.50 0.23% 214.50 1 215.00 8 21.02
2018-04-02 3533 3932137 3167 857412996 218.50 228.50 207.00 207.00 8.00 -3.72% 207.00 54 208.50 4 20.23
2018-04-03 3533 1645173 1293 345005714 206.50 217.50 202.00 217.50 10.50 5.07% 217.00 6 217.50 7 21.26
2018-04-09 3533 1066200 897 226563799 217.50 217.50 210.50 210.50 7.00 -3.22% 210.50 1 211.00 2 20.58
2018-04-10 3533 681681 571 143430191 212.00 214.00 207.50 209.00 1.50 -0.71% 209.00 1 209.50 3 20.43
2018-04-11 3533 1094862 784 229197710 211.00 214.50 206.50 206.50 2.50 -1.2% 206.50 16 207.00 4 20.19
2018-04-12 3533 628100 564 131114100 206.50 211.00 206.00 207.00 0.50 0.24% 207.00 15 207.50 3 20.23
2018-04-13 3533 973262 702 204735627 208.00 213.00 208.00 208.50 1.50 0.72% 208.50 12 209.00 1 20.38
2018-04-16 3533 1187289 982 242304521 210.00 210.00 202.00 202.50 6.00 -2.88% 202.50 42 203.00 6 19.79
2018-04-17 3533 834170 701 166682160 202.00 204.50 197.50 198.00 4.50 -2.22% 198.00 12 199.00 7 19.35
2018-04-18 3533 1798180 1427 366940040 199.50 208.00 199.50 203.00 5.00 2.53% 202.50 9 203.50 13 19.84
2018-04-19 3533 770184 618 157315536 202.00 206.00 202.00 205.00 2.00 0.99% 205.00 15 205.50 15 20.04
2018-04-20 3533 1377320 1075 275474520 204.50 205.50 196.50 197.00 8.00 -3.9% 197.00 47 198.00 4 19.26
2018-04-23 3533 1873965 1319 363250185 197.00 201.00 188.00 190.00 7.00 -3.55% 189.50 16 190.00 6 18.57
2018-04-24 3533 1981520 1655 376417618 190.00 195.00 184.00 189.00 1.00 -0.53% 188.50 2 189.00 1 18.48
2018-04-25 3533 2416128 1853 450412180 187.00 193.00 183.00 183.50 5.50 -2.91% 183.50 1 184.00 3 17.94
2018-04-26 3533 2093005 1645 382347912 186.50 188.50 178.00 181.00 2.50 -1.36% 181.00 7 182.00 5 17.69
2018-04-27 3533 1215000 1033 226928000 184.50 189.50 183.50 189.00 8.00 4.42% 188.50 2 189.00 12 18.48
2018-04-30 3533 698000 541 133709500 191.00 193.50 189.00 193.00 4.00 2.12% 192.00 1 193.00 12 18.87
2018-05-02 3533 880357 711 167378759 194.00 194.50 187.50 188.00 5.00 -2.59% 188.00 7 188.50 3 18.38
2018-05-03 3533 1939220 1621 351434880 186.00 186.00 178.50 180.50 7.50 -3.99% 180.50 21 181.00 5 17.64
2018-05-04 3533 1411358 1157 257922730 181.50 187.50 177.50 186.00 5.50 3.05% 185.50 9 186.00 1 18.18
2018-05-07 3533 497026 434 93229940 188.00 189.00 184.00 188.50 2.50 1.34% 188.50 2 189.00 30 18.43
2018-05-08 3533 714705 596 136094950 188.50 192.50 186.50 191.00 2.50 1.33% 190.50 13 191.50 17 18.67
2018-05-09 3533 929124 759 175471626 190.50 193.50 186.50 186.50 4.50 -2.36% 186.50 6 188.00 1 18.23
2018-05-10 3533 803219 683 149779953 189.00 189.50 185.00 185.50 1.00 -0.54% 185.50 7 186.00 1 18.13
2018-05-11 3533 715000 647 131951000 187.00 188.00 182.50 182.50 3.00 -1.62% 182.50 21 183.50 1 16.84
2018-05-14 3533 2291720 1807 436783180 186.00 193.00 185.50 192.50 10.00 5.48% 192.50 2 193.00 33 17.76
2018-05-15 3533 957020 751 182187800 192.50 194.00 188.00 188.50 4.00 -2.08% 188.50 1 189.00 43 17.39
2018-05-16 3533 858200 778 159951000 189.50 190.00 184.00 185.00 3.50 -1.86% 184.50 36 185.50 1 17.07
2018-05-17 3533 1028120 778 188947460 187.00 188.00 182.50 183.00 2.00 -1.08% 183.00 22 184.00 9 16.88
2018-05-18 3533 798080 671 145363640 186.00 186.00 181.00 182.50 0.50 -0.27% 182.50 4 183.00 11 16.84
2018-05-21 3533 637150 495 116584600 183.50 184.50 181.50 183.50 1.00 0.55% 183.00 10 183.50 1 16.93
2018-05-22 3533 902250 803 164695625 184.50 186.00 181.00 181.50 2.00 -1.09% 181.00 82 182.00 3 16.74
2018-05-23 3533 1200824 994 217088496 181.50 183.00 179.50 180.00 1.50 -0.83% 180.00 31 180.50 9 16.61
2018-05-24 3533 2372783 1820 444743119 181.50 191.50 181.50 191.50 11.50 6.39% 191.00 5 191.50 10 17.67
2018-05-25 3533 1263562 975 240083404 191.50 191.50 187.00 190.50 1.00 -0.52% 190.50 13 191.00 6 17.57
2018-05-28 3533 1079110 824 201558290 190.50 190.50 184.00 187.00 3.50 -1.84% 186.50 10 187.00 13 17.25
2018-05-29 3533 1508400 1216 285888200 190.00 192.00 186.00 186.50 0.50 -0.27% 186.50 9 187.00 15 17.20
2018-05-30 3533 722506 584 133857122 185.00 188.00 183.00 187.00 0.50 0.27% 187.00 6 187.50 10 17.25
2018-05-31 3533 2289065 1692 439108141 191.00 195.50 188.00 190.00 3.00 1.6% 189.50 3 190.00 26 17.53
2018-06-01 3533 677804 553 127859260 189.50 190.50 187.00 190.00 0.00 0% 190.00 2 190.50 15 17.53
2018-06-04 3533 951804 742 183205201 191.00 194.50 189.50 191.50 1.50 0.79% 191.50 1 192.00 5 17.67
2018-06-05 3533 1969501 1574 386163948 191.50 199.00 190.50 199.00 7.50 3.92% 198.50 6 199.00 34 18.36
2018-06-06 3533 1844484 1385 368978816 202.00 203.00 198.00 199.50 0.50 0.25% 199.50 4 200.00 7 18.40
2018-06-08 3533 2153778 1632 426651544 204.00 204.00 195.00 198.00 6.50 -0.75% 197.50 3 198.00 314 18.27
2018-06-11 3533 1093800 806 214956500 200.50 200.50 194.00 194.50 3.50 -1.77% 194.50 4 195.00 1 17.94
2018-06-12 3533 636158 537 123935652 196.00 197.50 193.00 195.00 0.50 0.26% 194.50 7 195.00 11 17.99
2018-06-13 3533 1367344 1068 270447063 198.00 201.00 194.50 195.00 0.00 0% 195.00 82 196.50 2 17.99
2018-06-14 3533 709120 587 139023520 194.00 198.00 194.00 196.00 1.00 0.51% 195.50 1 196.00 6 18.08
2018-06-15 3533 2490823 1848 506514947 197.50 207.50 195.50 207.00 11.00 5.61% 206.50 2 207.00 23 19.10
2018-06-19 3533 6016300 4219 1287124400 207.50 218.00 206.50 207.50 0.50 0.24% 207.50 8 208.00 15 19.14
2018-06-20 3533 3647288 2944 736026591 211.00 211.50 196.00 196.00 11.50 -5.54% 196.00 84 196.50 1 18.08
2018-06-21 3533 1596242 1208 322135400 200.50 204.50 199.50 199.50 3.50 1.79% 199.50 12 200.00 1 18.40
2018-06-22 3533 1184868 971 235682760 201.50 202.50 196.50 196.50 3.00 -1.5% 196.00 64 197.00 5 18.13
2018-06-25 3533 1350235 1033 259218915 197.50 198.50 189.00 189.00 7.50 -3.82% 189.00 75 190.00 3 17.44
2018-06-26 3533 1356312 1039 260733216 188.00 196.00 188.00 193.00 4.00 2.12% 192.50 14 193.00 3 17.80
2018-06-27 3533 618012 500 119224292 193.50 195.00 191.50 192.00 1.00 -0.52% 192.00 3 192.50 1 17.71
2018-06-28 3533 924892 733 181072101 191.00 198.00 190.50 195.00 3.00 1.56% 195.00 64 195.50 5 17.99
2018-06-29 3533 1074507 866 213398379 196.00 201.50 196.00 196.50 1.50 0.77% 196.50 4 197.00 7 18.13
2018-07-02 3533 1266302 1060 254389400 196.00 203.50 196.00 200.50 4.00 2.04% 200.50 12 201.00 1 18.50
2018-07-03 3533 1061180 830 213674320 203.00 205.00 198.50 200.00 0.50 -0.25% 200.00 11 200.50 24 18.45
2018-07-04 3533 3109901 2346 642758705 203.00 210.00 201.00 206.50 6.50 3.25% 206.00 13 206.50 5 19.05
2018-07-05 3533 4147848 3183 879188610 210.00 216.50 207.00 208.00 1.50 0.73% 207.50 20 208.00 9 19.19
2018-07-06 3533 2056762 1646 428723544 212.00 214.00 201.00 214.00 6.00 2.88% 213.00 1 214.00 39 19.74
2018-07-09 3533 1970738 1546 418258980 216.00 217.50 207.00 211.00 3.00 -1.4% 211.00 19 211.50 1 19.46
2018-07-10 3533 1323215 1017 278571295 213.50 214.50 206.50 214.00 3.00 1.42% 213.50 4 214.00 16 19.74
2018-07-11 3533 669650 514 141257150 211.00 214.50 208.50 210.50 3.50 -1.64% 210.50 1 211.00 6 19.42
2018-07-12 3533 4555584 3366 1001444098 213.00 223.50 212.00 218.50 8.00 3.8% 218.00 18 218.50 11 20.16
2018-07-13 3533 6483864 4853 1481678360 221.00 240.00 215.00 238.00 19.50 8.92% 237.50 3 238.00 9 21.96
2018-07-16 3533 6257623 4907 1520007020 240.00 251.50 236.00 236.00 2.00 -0.84% 236.00 7 236.50 14 21.77
2018-07-17 3533 3386343 2559 803505535 237.00 241.00 233.00 240.00 4.00 1.69% 239.50 5 240.00 17 22.14
2018-07-18 3533 4642271 3885 1129035437 239.00 249.50 235.50 241.00 1.00 0.42% 240.50 29 242.50 19 22.23
2018-07-19 3533 3577172 2896 859603264 240.00 250.00 231.50 238.00 3.00 -1.24% 237.00 8 238.00 15 21.96
2018-07-20 3533 2083130 1703 496602243 240.00 245.00 233.00 237.50 0.50 -0.21% 237.50 1 238.00 51 21.91
2018-07-23 3533 2044910 1689 469491570 237.50 238.00 224.50 227.00 10.50 -4.42% 227.00 15 228.00 5 20.94
2018-07-24 3533 1478784 1211 339187172 229.00 235.00 224.00 235.00 8.00 3.52% 234.50 1 235.00 15 21.68
2018-07-25 3533 1092419 982 254113032 237.00 237.00 229.00 229.00 6.00 -2.55% 229.00 10 229.50 1 21.13
2018-07-26 3533 823601 698 191853033 231.00 236.50 229.00 231.50 2.50 1.09% 231.50 17 233.00 1 21.36
2018-07-27 3533 976550 779 229132024 235.00 237.00 231.00 234.50 3.00 1.3% 234.50 15 235.00 1 21.63
2018-07-30 3533 1678229 1202 385585513 237.00 238.00 224.00 230.00 4.50 -1.92% 229.50 2 230.00 10 21.22
2018-07-31 3533 3259990 2546 693620910 223.50 224.50 203.50 210.00 0.00 -8.7% 210.00 23 210.50 3 19.37
2018-08-01 3533 1329618 1101 287506295 213.00 219.50 212.00 217.00 7.00 3.33% 216.50 17 217.50 6 20.02
2018-08-02 3533 1176116 926 249209360 217.00 218.00 208.50 209.00 8.00 -3.69% 209.00 3 210.50 2 19.28
2018-08-03 3533 766068 639 162874018 210.50 215.00 209.50 214.50 5.50 2.63% 213.50 2 214.50 3 19.79
2018-08-06 3533 787419 581 167352909 214.50 215.50 210.00 210.50 4.00 -1.86% 210.00 27 210.50 2 19.42
2018-08-07 3533 540189 436 114486757 210.50 214.00 210.00 212.00 1.50 0.71% 211.50 6 212.00 7 19.56
2018-08-08 3533 1149130 810 241097930 211.00 215.00 207.50 210.00 2.00 -0.94% 209.50 2 210.00 212 19.37
2018-08-09 3533 628525 510 131440425 210.00 212.50 207.50 208.00 2.00 -0.95% 207.50 13 208.00 4 19.19
2018-08-10 3533 2742200 1936 561200900 207.00 211.50 197.50 208.00 0.00 0% 208.00 13 208.50 1 19.19
2018-08-13 3533 2206702 1815 464668622 204.00 214.00 204.00 212.00 4.00 1.92% 212.00 6 212.50 7 16.88
2018-08-14 3533 2216870 1673 474815050 220.00 220.00 208.50 216.50 4.50 2.12% 215.50 1 216.50 6 17.24
2018-08-15 3533 2201009 1512 466357399 216.00 218.00 208.00 212.00 4.50 -2.08% 211.50 1 212.00 1 16.88
2018-08-16 3533 704928 605 149473808 208.50 214.00 208.00 212.00 0.00 0% 211.50 6 212.00 2 16.88
2018-08-17 3533 3423355 2459 764063759 212.50 228.00 212.50 227.50 15.50 7.31% 227.00 1 227.50 22 18.11
2018-08-20 3533 1717648 1404 388453688 226.50 231.00 221.50 231.00 3.50 1.54% 230.50 7 231.00 13 18.39
2018-08-21 3533 1205507 1011 275166096 229.50 230.50 225.50 228.00 3.00 -1.3% 228.00 8 228.50 2 18.15
2018-08-22 3533 1185410 982 271319250 230.00 233.50 226.00 226.00 2.00 -0.88% 226.00 8 226.50 1 17.99
2018-08-23 3533 1034210 852 235028250 227.00 231.00 224.50 225.50 0.50 -0.22% 225.50 9 226.00 266 17.95
2018-08-24 3533 790559 652 178293216 225.50 228.50 222.50 225.00 0.50 -0.22% 224.50 1 225.00 12 17.91
2018-08-27 3533 1384178 1182 316798584 228.00 233.00 225.50 229.00 4.00 1.78% 229.00 3 229.50 1 18.23
2018-08-28 3533 2929706 2377 691669965 229.50 242.50 227.00 236.50 7.50 3.28% 236.00 21 238.00 2 18.83
2018-08-29 3533 2704870 2168 650793253 236.50 244.00 236.50 237.00 0.50 0.21% 237.00 18 237.50 1 18.87
2018-08-30 3533 1906290 1464 454286940 240.00 242.50 234.00 237.00 0.00 0% 236.50 1 237.00 319 18.87
2018-08-31 3533 850862 724 198880346 235.50 237.00 231.00 235.00 2.00 -0.84% 234.00 1 235.00 5 18.71
2018-09-03 3533 1292923 1078 292345173 235.50 236.00 220.00 220.00 15.00 -6.38% 220.00 53 222.50 4 17.52
2018-09-04 3533 1385221 1125 314830109 223.50 229.50 223.50 229.00 9.00 4.09% 228.50 2 229.00 9 18.23
2018-09-05 3533 1765608 1439 414503380 229.00 240.00 225.00 236.50 7.50 3.28% 236.00 5 236.50 2 18.83
2018-09-06 3533 4278001 3617 1045645244 232.50 250.50 232.50 243.50 7.00 2.96% 243.50 10 244.00 18 19.39
2018-09-07 3533 1942962 1657 462701772 241.50 246.00 231.50 236.00 7.50 -3.08% 236.00 10 236.50 5 18.79
2018-09-10 3533 1552845 1326 353238435 233.50 235.00 223.00 224.00 12.00 -5.08% 224.00 42 224.50 22 17.83
2018-09-11 3533 2220163 1807 485095371 227.00 230.00 213.00 215.00 9.00 -4.02% 215.00 21 216.50 1 17.12
2018-09-12 3533 2015496 1618 423755152 218.00 218.50 206.00 210.00 5.00 -2.33% 210.00 6 211.00 3 16.72
2018-09-13 3533 1392942 1143 292134820 212.00 214.00 207.00 211.00 1.00 0.48% 210.00 27 211.00 10 16.80
2018-09-14 3533 1579120 1282 340540540 213.50 220.50 209.00 217.00 6.00 2.84% 216.50 4 217.00 8 17.28
2018-09-17 3533 712127 604 152371432 213.00 216.00 211.50 214.00 3.00 -1.38% 214.00 17 215.00 10 17.04
2018-09-18 3533 1096406 914 229785542 212.00 216.00 206.00 206.50 7.50 -3.5% 206.50 8 207.00 1 16.44
2018-09-19 3533 1310581 1130 273027105 211.00 212.00 206.00 206.00 0.50 -0.24% 206.00 10 207.00 2 16.40
2018-09-20 3533 1579756 1384 318122200 207.50 208.00 198.50 200.00 6.00 -2.91% 200.00 35 200.50 1 15.92
2018-09-21 3533 1401350 1146 286748950 202.50 208.50 199.50 207.00 7.00 3.5% 206.50 10 207.00 54 16.48
2018-09-25 3533 690118 582 142143072 204.50 209.00 203.00 205.00 2.00 -0.97% 205.00 17 205.50 1 16.32
2018-09-26 3533 1017043 914 205965143 206.00 208.50 200.00 200.50 4.50 -2.2% 200.50 4 201.00 1 15.96
2018-09-27 3533 1926200 1559 379025098 199.50 201.00 193.00 199.00 1.50 -0.75% 198.50 10 199.00 2 15.84
2018-09-28 3533 2374630 1922 462403403 199.50 201.00 190.00 190.50 8.50 -4.27% 190.50 9 191.00 2 15.17
2018-10-01 3533 5773964 4695 1089267372 190.00 199.50 178.00 199.50 9.00 4.72% 199.00 4 199.50 11 15.88
2018-10-02 3533 1785170 1432 349278820 195.50 199.50 193.50 195.00 4.50 -2.26% 194.50 9 195.00 4 15.53
2018-10-03 3533 3050157 2469 573290045 193.50 197.00 183.50 184.00 11.00 -5.64% 184.00 47 184.50 1 14.65
2018-10-04 3533 3150000 2550 574153500 184.00 186.50 179.00 184.00 0.00 0% 183.50 32 184.00 22 14.65
2018-10-05 3533 4069046 3037 710833866 181.50 183.00 169.50 171.00 13.00 -7.07% 171.00 72 171.50 2 13.61
2018-10-08 3533 3358012 2605 573355557 172.50 179.00 164.00 170.50 0.50 -0.29% 170.00 18 171.00 19 13.57
2018-10-09 3533 2340405 1761 391941040 170.50 172.50 165.00 165.50 5.00 -2.93% 165.00 66 165.50 9 13.18
2018-10-11 3533 1869255 1318 282098750 152.50 154.50 149.00 149.00 16.50 -9.97% 0.00 0 149.00 340 11.86
2018-10-12 3533 2979489 2356 452427951 148.50 158.00 146.00 156.50 7.50 5.03% 156.00 4 156.50 15 12.46
2018-10-15 3533 1932135 1279 304278330 153.00 160.00 152.00 156.00 0.50 -0.32% 156.00 60 156.50 11 12.42
2018-10-16 3533 1617107 1286 259978120 155.00 164.00 154.50 161.00 5.00 3.21% 160.50 4 161.00 5 12.82
2018-10-17 3533 1898357 1585 306437620 163.50 166.50 158.50 158.50 2.50 -1.55% 158.50 9 159.50 2 12.62
2018-10-18 3533 1577068 1248 246409972 159.00 161.00 153.50 154.50 4.00 -2.52% 154.50 16 155.50 6 12.30
2018-10-19 3533 2746338 2043 409445207 152.00 152.00 147.00 150.00 4.50 -2.91% 150.00 6 150.50 2 11.94
2018-10-22 3533 2814200 1915 450702000 150.00 165.00 149.00 165.00 15.00 10% 165.00 679 0.00 0 13.14
2018-10-23 3533 3020415 2227 485595975 161.00 162.50 158.50 161.50 3.50 -2.12% 161.00 5 161.50 6 12.86
2018-10-24 3533 3108030 2261 509130115 163.00 167.50 159.00 167.00 5.50 3.41% 166.50 1 167.00 14 13.30
2018-10-25 3533 1708428 1343 275050836 159.00 163.50 158.50 161.00 6.00 -3.59% 161.00 24 161.50 9 12.82
2018-10-26 3533 3078030 2306 478963710 163.00 165.00 150.00 154.00 7.00 -4.35% 154.00 43 154.50 1 12.26
2018-10-29 3533 1865262 1405 288955527 157.00 160.00 150.50 158.50 4.50 2.92% 158.00 4 158.50 2 12.62
2018-10-30 3533 1335000 1052 207240500 157.50 158.00 152.50 157.50 1.00 -0.63% 157.50 1 158.00 11 12.54
2018-10-31 3533 2958781 2171 503145613 160.00 173.00 160.00 173.00 15.50 9.84% 173.00 12 0.00 0 13.77
2018-11-01 3533 3652449 2816 650709565 174.00 182.50 172.00 174.50 1.50 0.87% 174.50 6 175.00 1 13.89
2018-11-02 3533 3164443 2663 566259240 172.50 182.00 172.00 181.00 6.50 3.72% 180.00 1 181.00 38 14.41
2018-11-05 3533 1489358 1322 269977582 176.00 184.00 176.00 179.00 2.00 -1.1% 179.00 27 179.50 10 14.25
2018-11-06 3533 1524402 1215 265852941 180.50 181.50 170.50 171.00 8.00 -4.47% 171.00 2 171.50 3 13.61
2018-11-07 3533 2433201 1905 439413979 172.50 184.50 172.50 181.00 10.00 5.85% 180.50 11 181.00 2 14.41
2018-11-08 3533 1975278 1484 357437484 184.00 185.50 177.00 179.50 1.50 -0.83% 179.00 31 179.50 7 14.29
2018-11-09 3533 915490 683 164611700 179.00 181.50 177.00 180.00 0.50 0.28% 179.50 16 180.00 2 14.33
2018-11-12 3533 833268 650 147858436 180.00 180.50 175.50 176.50 3.50 -1.94% 176.50 2 177.00 4 14.05
2018-11-13 3533 1277123 993 223456255 169.00 180.50 169.00 180.50 4.00 2.27% 180.00 9 180.50 14 12.86
2018-11-14 3533 2616232 2022 474369724 183.00 187.50 176.00 176.00 4.50 -2.49% 175.50 23 176.00 3 12.54
2018-11-16 3533 828100 754 144870900 176.00 178.50 173.00 173.00 2.00 -1.7% 172.50 38 173.00 2 12.32
2018-11-19 3533 750081 631 132192296 175.00 177.50 175.00 175.50 2.50 1.45% 175.50 23 176.00 15 12.50
2018-11-20 3533 2066407 1625 352304004 169.00 173.00 167.00 172.50 3.00 -1.71% 172.00 1 172.50 1 12.29
2018-11-21 3533 795000 669 137484000 172.50 175.50 170.50 172.50 0.00 0% 172.50 3 173.00 4 12.29
2018-11-22 3533 1532100 1190 266351500 174.00 176.00 170.00 174.00 1.50 0.87% 174.00 256 174.50 4 12.39
2018-11-23 3533 1045030 760 182062690 173.50 176.50 171.50 174.00 0.00 0% 174.00 261 174.50 4 12.39
2018-11-26 3533 912431 733 159078847 174.50 176.50 172.00 173.00 0.00 -0.57% 173.00 2 174.00 8 12.32
2018-11-27 3533 727561 532 127167015 174.00 176.50 172.50 175.00 2.00 1.16% 175.00 47 175.50 1 12.46
2018-11-28 3533 3514890 2597 651096760 177.00 192.00 177.00 185.00 10.00 5.71% 185.00 18 185.50 1 13.18
2018-11-29 3533 3223148 2345 618678336 186.50 195.00 186.50 192.00 7.00 3.78% 191.50 5 192.00 8 13.68
2018-11-30 3533 1836984 1437 357088332 190.50 197.00 189.00 196.50 4.50 2.34% 196.00 2 196.50 27 14.00
2018-12-03 3533 3231426 2190 679736590 199.50 216.00 199.50 214.50 18.00 9.16% 214.50 4 215.00 32 15.28
2018-12-04 3533 1106160 955 231103460 212.00 212.50 205.00 205.00 9.50 -4.43% 205.00 3 205.50 2 14.60
2018-12-05 3533 1758034 1402 346648851 198.50 202.50 193.50 201.50 3.50 -1.71% 201.50 9 202.00 6 14.35
2018-12-06 3533 1563168 1292 309894180 201.50 204.00 194.00 196.50 5.00 -2.48% 196.50 3 197.00 10 14.00
2018-12-07 3533 1252982 1036 251964792 200.00 204.50 198.00 202.00 5.50 2.8% 201.50 1 202.00 1 14.39
2018-12-10 3533 1961960 1568 379153320 197.00 201.00 186.00 191.00 11.00 -5.45% 191.00 19 191.50 21 13.60
2018-12-11 3533 915614 751 178116730 195.00 197.00 191.00 194.00 3.00 1.57% 194.00 6 194.50 1 13.82
2018-12-12 3533 980232 796 194435015 198.00 200.50 196.00 196.00 2.00 1.03% 196.00 32 197.00 1 13.96
2018-12-13 3533 1601031 1207 321985293 198.00 204.00 197.50 202.50 6.50 3.32% 202.00 7 202.50 9 14.42
2018-12-14 3533 1032400 914 207780200 202.50 205.50 198.50 202.50 0.00 0% 202.50 2 203.00 7 14.42
2018-12-17 3533 415020 376 83376080 202.50 203.50 198.00 199.00 3.50 -1.73% 199.00 5 200.00 7 14.17
2018-12-18 3533 483100 428 95732146 198.00 201.00 195.50 197.00 2.00 -1.01% 196.50 16 197.50 6 14.03
2018-12-19 3533 1221200 992 245280200 197.00 205.00 196.50 199.50 2.50 1.27% 199.50 4 200.00 1 14.21
2018-12-20 3533 969920 783 191720320 198.00 201.00 193.50 196.00 3.50 -1.75% 195.50 4 196.00 7 13.96
2018-12-21 3533 1189627 937 236556654 195.50 202.50 193.50 202.00 6.00 3.06% 201.50 2 202.50 24 14.39
2018-12-22 3533 1404966 1230 289498530 200.50 209.50 200.50 206.00 4.00 1.98% 206.00 5 206.50 1 14.67
2018-12-24 3533 1469666 1181 308372026 208.50 212.00 205.50 209.50 3.50 1.7% 209.00 30 209.50 4 14.92
2018-12-25 3533 1016507 894 211424963 205.00 210.50 204.00 210.00 0.50 0.24% 210.00 11 210.50 26 14.96
2018-12-26 3533 1523294 1283 320505682 215.00 216.00 204.00 204.00 6.00 -2.86% 204.00 21 204.50 1 14.53
2018-12-27 3533 5501674 4029 1179094518 210.00 222.50 206.00 206.50 2.50 1.23% 206.50 6 207.00 20 14.71
2018-12-28 3533 1293834 1071 270053308 206.50 211.50 205.50 211.50 5.00 2.42% 211.50 3 212.00 61 15.06