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　204.50
0
0%		200.00
-4.5
-2.2%		202.00
2
1%		 　206.00
4
1.98%		198.50
-7.5
-3.64%		198.50
0
0%		199.00
0.5
0.25%		195.50
-3.5
-1.76%		 　195.50
0
0%		199.50
4
2.05%		214.50
15
7.52%		 217.00
2.5
1.17%		 　213.00
-4
-1.84%		206.00
-7
-3.29%		208.00
2
0.97%		207.00
-1
-0.48%		210.00
3
1.45%		 　210.50
0.5
0.24%		210.00
-0.5
-0.24%		213.00
3
1.43%		 206.46
2 月　　　　　　　　　　218.00
5
2.35%		218.00
0
0%		220.00
2
0.92%		225.50
5.5
2.5%		 　　228.00
2.5
1.11%		236.50
8.5
3.73%		232.00
-4.5
-1.9%		227.50
-4.5
-1.94%		227.50
0
0%		 　231.50
4
1.76%		224.00
-7.5
-3.24%		229.00
5
2.23%		 226.61
3 月　　　225.50
-3.5
-1.53%		224.50
-1
-0.44%		225.00
0.5
0.22%		219.50
-5.5
-2.44%		222.00
2.5
1.14%		 　226.50
4.5
2.03%		227.00
0.5
0.22%		222.50
-4.5
-1.98%		230.50
8
3.6%		234.50
4
1.74%		 　239.00
4.5
1.92%		245.50
6.5
2.72%		248.00
2.5
1.02%		250.50
2.5
1.01%		246.00
-4.5
-1.8%		 　249.50
3.5
1.42%		245.00
-4.5
-1.8%		253.00
8
3.27%		256.00
3
1.19%		248.50
-7.5
-2.93%		 237.9
4 月247.00
-1.5
-0.6%		248.00
1
0.4%		247.50
-0.5
-0.2%		 　　　246.50
-1
-0.4%		244.00
-2.5
-1.01%		246.00
2
0.82%		239.00
-7
-2.85%		234.00
-5
-2.09%		 　234.00
0
0%		 235.00
1
0.43%		227.50
-7.5
-3.19%		231.50
4
1.76%		 　229.00
-2.5
-1.08%		221.00
-8
-3.49%		229.00
8
3.62%		228.50
-0.5
-0.22%		222.50
-6
-2.63%		 　220.00
-2.5
-1.12%		219.00
-1
-0.45%		 233.36
5 月　220.50
1.5
0.68%		223.50
3
1.36%		 　212.00
-11.5
-5.15%		225.50
13.5
6.37%		222.00
-3.5
-1.55%		217.00
-5
-2.25%		217.50
0.5
0.23%		 　208.00
-9.5
-4.37%		207.00
-1
-0.48%		219.50
12.5
6.04%		213.50
-6
-2.73%		218.00
4.5
2.11%		 　215.00
-3
-1.38%		 216.00
1
0.47%		217.50
1.5
0.69%		215.00
-2.5
-1.15%		 　213.00
-2
-0.93%		216.00
3
1.41%		216.00
0
0%		220.50
4.5
2.08%		223.00
2.5
1.13%		216.15
6 月 　220.00
-3
-1.35%		212.00
-8
-3.64%		210.00
-2
-0.94%		195.00
-15
-7.14%		 　　200.00
5
2.56%		207.00
7
3.5%		207.00
0
0%		216.00
9
4.35%		213.00
-3
-1.39%		 　216.50
3.5
1.64%		216.00
-0.5
-0.23%		218.50
2.5
1.16%		219.00
0.5
0.23%		218.50
-0.5
-0.23%		 　216.50
-2
-0.92%		212.50
-4
-1.85%		213.00
0.5
0.24%		211.50
-1.5
-0.7%		212.50
1
0.47%		 213.54
7 月221.50
9
4.24%		222.00
0.5
0.23%		217.00
-5
-2.25%		218.50
1.5
0.69%		219.00
0.5
0.23%		 　219.00
0
0%		212.00
-7
-3.2%		213.00
1
0.47%		213.50
0.5
0.23%		226.00
12.5
5.85%		 　232.00
6
2.65%		235.00
3
1.29%		231.50
-3.5
-1.49%		235.00
3.5
1.51%		231.50
-3.5
-1.49%		 　229.00
-2.5
-1.08%		232.00
3
1.31%		236.00
4
1.72%		233.50
-2.5
-1.06%		235.00
1.5
0.64%		 　235.00
0
0%		234.00
-1
-0.43%		230.00
-4
-1.71%		226.89
8 月233.00
3
1.3%		228.00
-5
-2.15%		 　224.00
-4
-1.75%		226.00
2
0.89%		225.00
-1
-0.44%		231.00
6
2.67%		 　　237.50
6.5
2.81%		240.50
3
1.26%		236.50
-4
-1.66%		243.00
6.5
2.75%		246.00
3
1.23%		 　250.00
4
1.63%		246.50
-3.5
-1.4%		254.50
8
3.25%		260.00
5.5
2.16%		262.00
2
0.77%		 　251.50
-10.5
-4.01%		251.50
0
0%		250.00
-1.5
-0.6%		250.00
0
0%		250.00
0
0%		 242.63
9 月　249.00
-1
-0.4%		246.00
-3
-1.2%		249.00
3
1.22%		252.00
3
1.2%		249.50
-2.5
-0.99%		 　247.00
-2.5
-1%		245.00
-2
-0.81%		247.50
2.5
1.02%		250.00
2.5
1.01%		 　　255.00
5
2%		257.50
2.5
0.98%		262.50
5
1.94%		266.00
3.5
1.33%		267.50
1.5
0.56%		 　285.00
17.5
6.54%		277.50
-7.5
-2.63%		271.00
-6.5
-2.34%		278.50
7.5
2.77%		271.00
-7.5
-2.69%		 261.75
10 月273.00
2
0.74%		278.00
5
1.83%		276.00
-2
-0.72%		274.00
-2
-0.72%		 　271.50
-2.5
-0.91%		274.50
3
1.1%		271.00
-3.5
-1.28%		 　　　274.00
3
1.11%		285.50
11.5
4.2%		287.00
1.5
0.53%		284.50
-2.5
-0.87%		281.50
-3
-1.05%		 　281.00
-0.5
-0.18%		288.50
7.5
2.67%		283.50
-5
-1.73%		289.50
6
2.12%		283.00
-6.5
-2.25%		 　284.50
1.5
0.53%		284.00
-0.5
-0.18%		288.00
4
1.41%		286.50
-1.5
-0.52%		280.4
11 月284.00
-2.5
-0.87%		 　284.00
0
0%		283.00
-1
-0.35%		279.00
-4
-1.41%		282.50
3.5
1.25%		279.00
-3.5
-1.24%		 　281.50
2.5
0.9%		293.00
11.5
4.09%		284.00
-9
-3.07%		287.00
3
1.06%		287.00
0
0%		 　295.00
8
2.79%		295.50
0.5
0.17%		285.00
-10.5
-3.55%		292.50
7.5
2.63%		300.00
7.5
2.56%		 　311.50
11.5
3.83%		303.00
-8.5
-2.73%		306.50
3.5
1.16%		310.00
3.5
1.14%		303.50
-6.5
-2.1%		 292.54
12 月　300.00
-3.5
-1.15%		299.00
-1
-0.33%		300.00
1
0.33%		300.00
0
0%		302.50
2.5
0.83%		 　313.00
10.5
3.47%		311.50
-1.5
-0.48%		320.00
8.5
2.73%		314.00
-6
-1.88%		322.50
8.5
2.71%		 　319.50
-3
-0.93%		321.00
1.5
0.47%		322.00
1
0.31%		318.00
-4
-1.24%		319.00
1
0.31%		 　314.00
-5
-1.57%		314.50
0.5
0.16%		322.00
7.5
2.38%		317.50
-4.5
-1.4%		318.50
1
0.31%		 　322.50
4
1.26%		322.50
0
0%		314.71

說明:最高漲幅:7.52%最低跌幅:-7.14% 最高價:322.50最低價:195.00平均價:246.64,灰色底表示週末,漲155天(675)元,跌126天(-495.5)元,平盤22天
8%=1,7%=2,6%=3,4%=13,3%=22,2%=29,1%=60,0%=47,-0%=1,-1%=2,-2%=7,-3%=13,-4%=21,-5%=32,-6%=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
2019-01-02 3533 982073 852 203879965 212.00 213.50 204.00 204.50 7.00 0% 204.50 20 205.00 1 14.57
2019-01-03 3533 1184229 1005 240345258 204.50 208.00 199.00 200.00 4.50 -2.2% 200.00 55 200.50 6 14.25
2019-01-04 3533 1297855 1067 255712355 197.00 202.00 193.50 202.00 2.00 1% 202.00 4 202.50 15 14.39
2019-01-07 3533 2184117 1858 455965102 207.50 212.50 204.00 206.00 4.00 1.98% 206.00 37 206.50 1 14.67
2019-01-08 3533 2192057 1844 437263900 202.00 206.00 195.00 198.50 7.50 -3.64% 198.00 17 198.50 5 14.14
2019-01-09 3533 1331100 1083 265405348 199.00 201.50 197.50 198.50 0.00 0% 198.50 318 199.00 2 14.14
2019-01-10 3533 621000 528 123813500 199.00 200.50 198.00 199.00 0.50 0.25% 199.00 229 199.50 1 14.17
2019-01-11 3533 914823 788 180003454 200.00 200.50 195.50 195.50 3.50 -1.76% 195.50 4 196.00 4 13.92
2019-01-14 3533 624661 543 121980522 194.50 197.00 194.00 195.50 0.00 0% 195.50 5 196.00 5 13.92
2019-01-15 3533 2205915 2015 432751170 194.00 201.00 191.50 199.50 4.00 2.05% 199.00 7 199.50 11 14.21
2019-01-16 3533 4872711 4077 1032807943 202.00 218.00 201.00 214.50 15.00 7.52% 214.00 8 214.50 8 15.28
2019-01-18 3533 1891212 1680 411999792 216.00 221.00 213.50 217.00 2.50 1.17% 216.50 18 217.00 15 15.46
2019-01-21 3533 1187383 1064 255653196 218.00 219.50 211.50 213.00 4.00 -1.84% 213.00 4 213.50 13 15.17
2019-01-22 3533 1382760 1174 288761800 212.00 213.00 205.00 206.00 7.00 -3.29% 206.00 9 207.00 18 14.67
2019-01-23 3533 861535 797 179216245 206.00 211.50 203.00 208.00 2.00 0.97% 208.00 18 208.50 16 14.81
2019-01-24 3533 1474840 1305 309536880 210.00 214.00 207.00 207.00 1.00 -0.48% 207.00 35 207.50 3 14.74
2019-01-25 3533 1289530 1078 271583529 208.50 213.00 207.00 210.00 3.00 1.45% 210.00 86 211.00 6 14.96
2019-01-28 3533 1113359 883 235996390 210.50 214.50 207.50 210.50 0.50 0.24% 210.50 29 211.50 1 14.99
2019-01-29 3533 881494 781 184571740 210.50 211.50 207.50 210.00 0.50 -0.24% 210.00 51 210.50 5 14.96
2019-01-30 3533 629172 565 133453964 211.00 213.50 209.50 213.00 3.00 1.43% 213.00 49 213.50 43 15.17
2019-02-11 3533 1765255 1461 381404335 214.00 219.50 211.00 218.00 5.00 2.35% 218.00 4 218.50 19 15.53
2019-02-12 3533 2296468 1739 507777524 218.00 224.50 217.50 218.00 0.00 0% 218.00 1 218.50 3 15.53
2019-02-13 3533 2571167 2010 573527573 222.00 227.50 219.00 220.00 2.00 0.92% 220.00 26 221.00 3 15.67
2019-02-14 3533 2251262 1731 506046950 219.50 229.00 219.50 225.50 5.50 2.5% 225.50 2 226.00 27 16.06
2019-02-18 3533 1957140 1589 440781838 225.50 228.00 222.00 228.00 7.00 1.11% 227.50 15 228.00 59 16.24
2019-02-19 3533 5626801 4411 1343800611 231.50 248.00 231.50 236.50 8.50 3.73% 236.50 36 237.00 6 16.84
2019-02-20 3533 3885459 3025 904988751 236.50 241.00 227.50 232.00 4.50 -1.9% 231.50 9 232.00 6 16.52
2019-02-21 3533 2634712 2228 598674912 233.50 235.00 224.50 227.50 4.50 -1.94% 227.00 5 227.50 19 16.20
2019-02-22 3533 1803189 1542 407735302 227.50 230.00 223.50 227.50 0.00 0% 227.50 17 228.00 19 16.20
2019-02-25 3533 2031763 1662 471771123 229.50 235.00 228.50 231.50 4.00 1.76% 231.50 33 232.00 2 16.49
2019-02-26 3533 1906674 1608 436397150 234.00 236.50 223.50 224.00 7.50 -3.24% 224.00 1 224.50 1 15.95
2019-02-27 3533 1710040 1404 385752620 224.00 229.50 220.50 229.00 5.00 2.23% 229.00 1 229.50 30 16.31
2019-03-04 3533 842670 704 190652583 229.00 230.50 224.00 225.50 3.50 -1.53% 225.50 7 226.00 6 16.06
2019-03-05 3533 1169048 1031 264671273 226.00 229.50 224.00 224.50 1.00 -0.44% 224.50 13 225.00 6 15.99
2019-03-06 3533 644663 456 145729012 226.50 228.50 224.50 225.00 0.50 0.22% 225.00 10 225.50 2 16.03
2019-03-07 3533 783595 590 174153694 225.00 226.00 219.50 219.50 5.50 -2.44% 219.50 1 220.00 20 15.63
2019-03-08 3533 838205 680 183546010 218.50 222.00 215.00 222.00 2.50 1.14% 221.50 1 222.00 7 15.81
2019-03-11 3533 1664383 1366 376488745 221.00 229.50 219.00 226.50 4.50 2.03% 226.50 17 227.00 6 16.13
2019-03-12 3533 1267288 1051 289183376 227.00 230.00 226.00 227.00 0.50 0.22% 226.50 50 227.00 6 16.17
2019-03-13 3533 808045 689 181213556 227.00 227.50 222.00 222.50 4.50 -1.98% 222.50 7 223.00 1 15.85
2019-03-14 3533 1881883 1452 429355143 224.50 230.50 223.00 230.50 8.00 3.6% 230.00 12 230.50 26 16.42
2019-03-15 3533 4528370 3370 1069470080 233.00 241.00 231.50 234.50 4.00 1.74% 234.00 33 235.00 21 16.70
2019-03-18 3533 2769381 2189 666893559 234.00 246.00 234.00 239.00 4.50 1.92% 239.00 33 240.00 23 17.02
2019-03-19 3533 2585181 2141 633669164 243.50 249.00 240.00 245.50 6.50 2.72% 245.50 3 246.00 7 17.49
2019-03-20 3533 2890061 2361 722274006 250.00 255.00 245.00 248.00 2.50 1.02% 247.50 2 248.00 15 17.66
2019-03-21 3533 1334580 1089 331293700 250.00 251.50 245.50 250.50 2.50 1.01% 250.00 1 250.50 7 17.84
2019-03-22 3533 1502351 1361 374991995 252.00 257.00 246.00 246.00 4.50 -1.8% 246.00 49 247.00 7 17.52
2019-03-25 3533 1147331 959 281525088 240.00 249.50 237.00 249.50 3.50 1.42% 249.00 2 249.50 1 14.64
2019-03-26 3533 3592041 2913 901153045 259.00 261.00 245.00 245.00 4.50 -1.8% 245.00 20 245.50 4 14.38
2019-03-27 3533 3384689 2747 852465128 245.00 255.00 245.00 253.00 8.00 3.27% 252.50 1 253.00 6 14.85
2019-03-28 3533 2001756 1701 511866147 251.00 258.50 251.00 256.00 3.00 1.19% 255.50 35 256.50 39 15.02
2019-03-29 3533 2843251 2353 719339370 260.00 263.00 248.00 248.50 7.50 -2.93% 248.50 12 249.50 5 14.58
2019-04-01 3533 1662209 1279 413500123 253.00 253.50 246.50 247.00 1.50 -0.6% 247.00 5 247.50 3 14.50
2019-04-02 3533 2094339 1714 516348072 250.00 251.00 244.00 248.00 1.00 0.4% 247.50 16 248.00 42 14.55
2019-04-03 3533 714821 666 177053694 250.00 250.50 246.00 247.50 0.50 -0.2% 247.50 1 248.00 2 14.52
2019-04-08 3533 1563362 1300 388764870 248.00 252.50 246.50 246.50 1.00 -0.4% 246.50 15 247.00 1 14.47
2019-04-09 3533 1146044 1068 280611212 248.50 249.00 243.00 244.00 2.50 -1.01% 243.50 27 244.00 30 14.32
2019-04-10 3533 1156818 999 283303910 245.00 247.00 243.50 246.00 2.00 0.82% 245.50 4 246.00 14 14.44
2019-04-11 3533 1738429 1549 420191240 248.00 248.00 239.00 239.00 7.00 -2.85% 239.00 43 240.00 4 14.03
2019-04-12 3533 2128119 1893 500619084 239.50 239.50 233.00 234.00 5.00 -2.09% 234.00 17 235.00 9 13.73
2019-04-15 3533 1387268 1348 326459444 237.50 239.50 233.00 234.00 0.00 0% 234.00 7 234.50 3 13.73
2019-04-17 3533 1671140 1282 393982040 239.50 240.50 233.00 235.00 3.00 0.43% 235.00 71 235.50 8 13.79
2019-04-18 3533 1909001 1698 441139796 236.50 236.50 227.50 227.50 7.50 -3.19% 227.50 11 228.00 2 13.35
2019-04-19 3533 1307833 1142 301410256 229.00 233.50 228.00 231.50 4.00 1.76% 231.00 7 232.00 13 13.59
2019-04-22 3533 1467506 1180 339710880 233.50 235.00 229.00 229.00 2.50 -1.08% 229.00 4 229.50 5 13.44
2019-04-23 3533 2193419 1796 489387437 229.00 229.50 221.00 221.00 8.00 -3.49% 221.00 80 221.50 1 12.97
2019-04-24 3533 2294211 1916 523623819 224.00 231.00 222.50 229.00 8.00 3.62% 229.00 31 229.50 7 13.44
2019-04-25 3533 825669 749 188844532 227.50 230.50 226.50 228.50 0.50 -0.22% 228.50 13 229.00 8 13.41
2019-04-26 3533 1424714 1199 316897936 227.50 227.50 220.00 222.50 6.00 -2.63% 222.00 17 222.50 1 13.06
2019-04-29 3533 1334316 1145 291807807 223.50 224.00 215.50 220.00 2.50 -1.12% 219.50 3 220.00 9 12.91
2019-04-30 3533 635076 513 139104644 222.00 222.00 217.50 219.00 1.00 -0.45% 218.50 27 219.00 42 12.85
2019-05-02 3533 1319078 1164 292510082 219.50 225.50 219.00 220.50 1.50 0.68% 220.50 9 221.00 2 12.94
2019-05-03 3533 882547 733 195489481 220.50 224.50 218.00 223.50 3.00 1.36% 223.50 6 224.00 21 13.12
2019-05-06 3533 2016219 1673 433270253 218.00 220.00 211.00 212.00 11.50 -5.15% 212.00 35 212.50 4 12.44
2019-05-07 3533 3312378 2627 737633050 215.00 230.00 214.00 225.50 13.50 6.37% 225.50 12 226.00 10 13.23
2019-05-08 3533 1919434 1593 426613998 221.00 225.50 218.50 222.00 3.50 -1.55% 221.50 22 222.00 3 13.03
2019-05-09 3533 1360172 1162 299821254 223.50 226.50 216.50 217.00 5.00 -2.25% 217.00 34 217.50 2 12.73
2019-05-10 3533 1360520 1067 297436098 220.00 222.00 215.50 217.50 0.50 0.23% 217.50 5 218.00 1 12.76
2019-05-13 3533 1656059 1331 350368798 216.50 217.50 207.50 208.00 9.50 -4.37% 208.00 43 208.50 1 12.21
2019-05-14 3533 1865043 1544 379493401 202.50 207.50 199.00 207.00 1.00 -0.48% 207.00 15 207.50 11 12.15
2019-05-15 3533 2731287 2171 593148992 210.00 221.50 210.00 219.50 12.50 6.04% 219.50 7 220.00 20 13.59
2019-05-16 3533 1378365 1217 300250110 219.50 221.50 213.50 213.50 6.00 -2.73% 213.50 3 214.00 2 13.22
2019-05-17 3533 1402336 1220 305192584 218.00 220.50 214.00 218.00 4.50 2.11% 217.50 1 218.00 7 13.50
2019-05-20 3533 772660 679 167342400 218.00 221.50 214.50 215.00 3.00 -1.38% 215.00 5 215.50 6 13.31
2019-05-22 3533 1276000 1112 280864500 222.00 224.50 216.00 216.00 4.00 0.47% 216.00 64 217.00 1 13.37
2019-05-23 3533 911313 738 197179390 214.00 218.50 212.00 217.50 1.50 0.69% 217.00 2 217.50 2 13.47
2019-05-24 3533 722696 598 157673140 218.00 221.00 215.00 215.00 2.50 -1.15% 215.00 41 216.00 3 13.31
2019-05-27 3533 575528 462 123497964 217.00 217.50 213.00 213.00 2.00 -0.93% 213.00 42 213.50 2 13.19
2019-05-28 3533 436623 371 93972068 214.00 217.00 213.50 216.00 3.00 1.41% 215.50 2 216.00 1 13.37
2019-05-29 3533 354040 328 76287640 214.50 216.50 213.00 216.00 0.00 0% 215.50 5 216.00 12 13.37
2019-05-30 3533 1055208 934 232214361 215.50 221.50 215.00 220.50 4.50 2.08% 220.50 4 221.00 10 13.65
2019-05-31 3533 855186 711 189944850 220.50 223.50 220.00 223.00 2.50 1.13% 222.50 2 223.00 39 13.81
2019-06-03 3533 719699 606 158688780 223.00 223.50 218.50 220.00 3.00 -1.35% 220.00 14 220.50 1 13.62
2019-06-04 3533 929178 762 200271626 219.00 222.00 212.00 212.00 8.00 -3.64% 212.00 31 212.50 5 13.13
2019-06-05 3533 930787 728 198649057 215.50 216.50 210.00 210.00 2.00 -0.94% 210.00 25 211.00 3 13.00
2019-06-06 3533 3930260 3115 776812960 207.50 208.00 193.00 195.00 15.00 -7.14% 195.00 2 195.50 1 12.07
2019-06-10 3533 1222285 1099 244644068 199.50 203.00 198.50 200.00 5.00 2.56% 200.00 5 200.50 1 12.38
2019-06-11 3533 1594988 1324 326805505 201.00 208.50 200.50 207.00 7.00 3.5% 207.00 3 208.00 10 12.82
2019-06-12 3533 1063728 979 221960557 207.00 211.00 206.00 207.00 0.00 0% 207.00 46 207.50 2 12.82
2019-06-13 3533 2976743 2492 636510355 206.50 218.00 206.00 216.00 9.00 4.35% 215.50 12 216.50 10 13.37
2019-06-14 3533 1050924 949 226582273 216.00 218.00 213.00 213.00 3.00 -1.39% 213.00 18 213.50 6 13.19
2019-06-17 3533 1257130 985 270846270 212.00 217.50 212.00 216.50 3.50 1.64% 216.50 4 217.00 24 13.41
2019-06-18 3533 559800 490 121007100 215.50 218.50 215.00 216.00 0.50 -0.23% 215.50 10 216.00 5 13.37
2019-06-19 3533 2162520 1689 475433900 219.00 222.00 217.50 218.50 2.50 1.16% 218.50 13 219.00 2 13.53
2019-06-20 3533 656345 539 144438400 220.00 221.50 219.00 219.00 0.50 0.23% 219.00 15 220.00 18 13.56
2019-06-21 3533 995600 701 219989800 222.50 223.00 218.50 218.50 0.50 -0.23% 218.50 2 219.00 4 13.53
2019-06-24 3533 531933 406 115689961 219.00 219.50 216.00 216.50 2.00 -0.92% 216.50 3 217.00 10 13.41
2019-06-25 3533 863717 565 184911721 216.50 216.50 211.50 212.50 4.00 -1.85% 212.50 5 213.00 2 13.16
2019-06-26 3533 1483102 999 311103226 212.50 213.50 207.00 213.00 0.50 0.24% 212.50 3 213.00 3 13.19
2019-06-27 3533 607110 511 129158760 214.50 216.00 211.50 211.50 1.50 -0.7% 211.50 24 212.00 1 13.10
2019-06-28 3533 450114 391 95966966 213.00 215.00 211.50 212.50 1.00 0.47% 212.50 5 213.00 2 13.16
2019-07-01 3533 1542007 1205 339494548 217.00 222.50 216.50 221.50 9.00 4.24% 221.00 18 221.50 15 13.72
2019-07-02 3533 771846 646 171243539 222.00 223.50 219.50 222.00 0.50 0.23% 221.50 22 222.00 7 13.75
2019-07-03 3533 1048807 854 229721119 224.00 224.00 216.50 217.00 5.00 -2.25% 217.00 17 217.50 18 13.44
2019-07-04 3533 520217 426 113497848 219.00 219.50 216.50 218.50 1.50 0.69% 218.50 1 219.00 26 13.53
2019-07-05 3533 779947 624 171439946 220.00 222.00 218.50 219.00 0.50 0.23% 219.00 2 219.50 9 13.56
2019-07-08 3533 494030 404 108696585 219.00 221.50 219.00 219.00 0.00 0% 219.00 6 219.50 2 13.56
2019-07-09 3533 1456961 1188 310505654 217.00 217.00 211.50 212.00 7.00 -3.2% 212.00 9 212.50 12 13.13
2019-07-10 3533 1362123 1109 288708576 213.00 214.00 210.50 213.00 1.00 0.47% 213.00 10 213.50 17 13.19
2019-07-11 3533 1358132 942 291476484 213.50 216.50 213.50 213.50 0.50 0.23% 213.50 76 214.00 1 13.22
2019-07-12 3533 3855207 3074 861289672 214.00 228.00 214.00 226.00 12.50 5.85% 225.50 4 226.00 8 13.99
2019-07-15 3533 5569627 4278 1309047964 232.00 238.00 229.00 232.00 6.00 2.65% 232.00 44 232.50 1 14.37
2019-07-16 3533 1843349 1399 433086837 233.00 237.00 232.00 235.00 3.00 1.29% 234.50 8 235.00 6 14.55
2019-07-17 3533 1329608 1079 307575448 235.00 235.00 229.00 231.50 3.50 -1.49% 231.50 4 232.00 4 14.33
2019-07-18 3533 2177163 1698 509235805 234.00 236.00 231.00 235.00 3.50 1.51% 235.00 36 235.50 20 14.55
2019-07-19 3533 2103308 1685 492265296 238.50 238.50 231.50 231.50 3.50 -1.49% 231.50 27 232.00 4 14.33
2019-07-22 3533 1053395 814 242398350 231.50 233.00 228.50 229.00 2.50 -1.08% 229.00 7 230.00 7 14.18
2019-07-23 3533 891426 764 205947832 230.50 233.50 229.00 232.00 3.00 1.31% 231.50 5 232.00 91 14.37
2019-07-24 3533 3494378 2708 829909330 234.50 241.50 233.00 236.00 4.00 1.72% 236.00 36 237.00 6 14.61
2019-07-25 3533 1519201 1146 356842631 237.50 237.50 233.00 233.50 2.50 -1.06% 233.50 31 234.00 10 14.46
2019-07-26 3533 1177670 1018 276508443 234.00 238.00 233.00 235.00 1.50 0.64% 235.00 7 235.50 10 14.55
2019-07-29 3533 2389084 1731 567134775 237.00 241.00 234.00 235.00 0.00 0% 235.00 35 235.50 16 14.55
2019-07-30 3533 2478984 1869 584586262 238.50 240.00 233.00 234.00 1.00 -0.43% 233.50 14 234.00 44 14.49
2019-07-31 3533 3161346 2331 724871080 226.50 233.50 223.00 230.00 0.00 -1.71% 229.50 17 230.00 33 14.24
2019-08-01 3533 1658051 1301 385176883 229.00 234.00 227.50 233.00 3.00 1.3% 233.00 52 233.50 23 14.43
2019-08-02 3533 1775700 1293 405233600 228.00 230.00 226.00 228.00 5.00 -2.15% 228.00 38 229.00 7 14.12
2019-08-05 3533 1088660 749 247270840 228.00 230.50 224.00 224.00 4.00 -1.75% 224.00 45 224.50 2 13.87
2019-08-06 3533 2018168 1528 446081304 218.00 227.00 213.00 226.00 2.00 0.89% 226.00 19 226.50 1 13.99
2019-08-07 3533 942283 736 213308175 228.00 229.50 224.50 225.00 1.00 -0.44% 225.00 178 226.00 4 13.93
2019-08-08 3533 1127590 853 259263290 226.50 231.50 226.50 231.00 6.00 2.67% 230.50 23 231.00 30 14.30
2019-08-12 3533 4044904 2760 967736197 237.00 242.00 235.50 237.50 6.50 2.81% 237.00 38 237.50 5 14.71
2019-08-13 3533 2010942 1487 482248638 235.50 242.50 235.50 240.50 3.00 1.26% 240.00 1 240.50 8 14.55
2019-08-14 3533 5026540 3815 1231007703 245.00 251.50 236.50 236.50 4.00 -1.66% 236.50 26 237.00 1 14.31
2019-08-15 3533 2811753 2208 676288479 233.00 244.50 231.50 243.00 6.50 2.75% 243.00 13 243.50 28 14.70
2019-08-16 3533 1713522 1194 419628890 244.50 247.00 242.00 246.00 3.00 1.23% 245.50 7 246.00 6 14.88
2019-08-19 3533 2388058 1860 593996500 247.50 252.00 243.50 250.00 4.00 1.63% 250.00 9 250.50 17 15.12
2019-08-20 3533 1457401 1204 364164146 254.00 254.00 246.50 246.50 3.50 -1.4% 246.50 2 247.00 2 14.91
2019-08-21 3533 2354542 1786 595755352 248.50 255.00 248.00 254.50 8.00 3.25% 254.00 1 254.50 21 15.40
2019-08-22 3533 2519638 1871 653658380 256.00 261.50 255.00 260.00 5.50 2.16% 260.00 264 260.50 14 15.73
2019-08-23 3533 1822054 1330 476234540 262.00 264.50 258.00 262.00 2.00 0.77% 261.50 1 262.00 52 15.85
2019-08-26 3533 1982209 1616 502820057 255.00 260.50 250.00 251.50 10.50 -4.01% 251.50 4 252.00 1 15.21
2019-08-27 3533 652658 577 165966485 255.50 257.00 251.50 251.50 0.00 0% 251.50 18 252.50 5 15.21
2019-08-28 3533 810137 708 202629750 250.50 255.00 247.50 250.00 1.50 -0.6% 249.50 9 250.00 97 15.12
2019-08-29 3533 1363538 1115 338153000 252.00 252.00 245.50 250.00 0.00 0% 249.50 5 250.00 214 15.12
2019-08-30 3533 4239262 3204 1091801238 258.50 264.00 248.50 250.00 0.00 0% 250.00 6 250.50 3 15.12
2019-09-02 3533 813536 662 202189964 250.00 252.00 245.00 249.00 1.00 -0.4% 248.50 1 249.00 6 15.06
2019-09-03 3533 632135 507 156600710 250.00 251.00 246.00 246.00 3.00 -1.2% 246.00 44 246.50 1 14.88
2019-09-04 3533 490816 413 121549184 246.00 249.00 245.50 249.00 3.00 1.22% 248.50 1 249.00 10 15.06
2019-09-05 3533 1171238 833 293181476 251.50 252.00 248.50 252.00 3.00 1.2% 251.50 2 252.00 8 15.24
2019-09-06 3533 978650 695 245226674 252.00 252.50 249.00 249.50 2.50 -0.99% 249.50 29 250.00 4 15.09
2019-09-09 3533 690170 582 171730830 252.50 253.00 247.00 247.00 2.50 -1% 247.00 46 248.00 5 14.94
2019-09-10 3533 818636 716 200016956 248.00 248.00 242.50 245.00 2.00 -0.81% 244.50 18 245.50 3 14.82
2019-09-11 3533 650484 549 161125257 247.00 249.50 246.00 247.50 2.50 1.02% 247.50 3 248.50 3 14.97
2019-09-12 3533 673928 559 168300458 251.00 251.00 248.50 250.00 2.50 1.01% 250.00 25 250.50 19 15.12
2019-09-16 3533 1493216 1153 378971080 250.50 255.50 249.50 255.00 5.00 2% 254.50 9 255.00 40 15.43
2019-09-17 3533 1034370 826 266278404 253.50 259.50 252.50 257.50 2.50 0.98% 257.00 16 257.50 14 15.58
2019-09-18 3533 1654697 1265 432922614 259.00 263.50 258.00 262.50 5.00 1.94% 262.50 7 263.00 18 15.88
2019-09-19 3533 3031949 2479 812799934 265.00 272.00 265.00 266.00 3.50 1.33% 266.00 1 267.00 6 16.09
2019-09-20 3533 963507 843 257488612 268.00 268.50 266.00 267.50 1.50 0.56% 267.50 5 268.00 8 16.18
2019-09-23 3533 3247026 2533 909974384 268.50 287.00 268.00 285.00 17.50 6.54% 284.50 16 285.00 36 17.24
2019-09-24 3533 1754174 1531 489351279 285.00 286.00 275.50 277.50 7.50 -2.63% 277.50 14 278.00 4 16.79
2019-09-25 3533 1540059 1282 420825930 277.50 281.00 269.00 271.00 6.50 -2.34% 271.00 51 271.50 2 16.39
2019-09-26 3533 1702115 1321 473438023 274.50 281.00 273.00 278.50 7.50 2.77% 278.50 2 279.00 42 16.85
2019-09-27 3533 2078266 1686 563751586 278.00 280.50 267.00 271.00 7.50 -2.69% 270.50 3 271.00 4 16.39
2019-10-01 3533 1640212 1229 449776876 274.50 278.00 269.50 273.00 2.00 0.74% 272.50 11 273.00 3 16.52
2019-10-02 3533 2124421 1521 590174825 273.00 282.00 271.00 278.00 5.00 1.83% 277.50 1 278.00 8 16.82
2019-10-03 3533 1917172 1564 533111300 277.00 284.00 274.00 276.00 2.00 -0.72% 276.00 13 276.50 3 16.70
2019-10-04 3533 1181317 827 326265541 280.00 280.00 274.00 274.00 2.00 -0.72% 274.00 40 274.50 5 16.58
2019-10-07 3533 1829764 1395 498927280 276.00 276.00 270.00 271.50 2.50 -0.91% 271.50 1 272.00 1 16.42
2019-10-08 3533 3250255 2489 899852485 275.00 282.00 272.50 274.50 3.00 1.1% 274.50 16 275.00 44 16.61
2019-10-09 3533 2018895 1564 545348201 272.00 274.00 266.50 271.00 3.50 -1.28% 271.00 68 272.50 4 16.39
2019-10-14 3533 984782 736 269269374 275.00 276.50 271.00 274.00 3.00 1.11% 274.00 19 274.50 15 16.58
2019-10-15 3533 3296758 2417 933959401 275.00 288.00 275.00 285.50 11.50 4.2% 285.50 3 286.00 65 17.27
2019-10-16 3533 2551469 1928 729711165 286.00 291.50 282.00 287.00 1.50 0.53% 287.00 7 287.50 10 17.36
2019-10-17 3533 1159719 813 332221477 287.00 288.50 284.00 284.50 2.50 -0.87% 284.50 25 286.00 2 17.21
2019-10-18 3533 2096980 1576 590768887 286.00 288.00 279.00 281.50 3.00 -1.05% 281.50 37 282.00 1 17.03
2019-10-21 3533 1300569 942 366887601 283.50 286.00 279.50 281.00 0.50 -0.18% 281.00 1 282.50 1 17.00
2019-10-22 3533 1341077 992 385053708 285.00 289.00 283.00 288.50 7.50 2.67% 288.00 4 288.50 46 17.45
2019-10-23 3533 1198481 881 341683862 289.50 289.50 282.00 283.50 5.00 -1.73% 283.50 7 285.00 6 17.15
2019-10-24 3533 858302 743 245522976 283.50 289.50 283.00 289.50 6.00 2.12% 289.00 1 289.50 31 17.51
2019-10-25 3533 1993867 1640 574640861 294.50 296.50 282.50 283.00 6.50 -2.25% 283.00 18 283.50 4 17.12
2019-10-28 3533 1230100 979 349448600 285.50 288.00 281.00 284.50 1.50 0.53% 284.00 5 284.50 2 17.21
2019-10-29 3533 1388465 995 395219095 286.00 289.50 281.50 284.00 0.50 -0.18% 283.50 13 284.00 15 17.18
2019-10-30 3533 675710 543 193512770 282.00 288.00 282.00 288.00 4.00 1.41% 287.50 5 288.00 31 17.42
2019-10-31 3533 1237342 1024 357455970 290.00 292.00 285.50 286.50 1.50 -0.52% 286.50 6 287.00 10 17.33
2019-11-01 3533 965870 780 273390254 285.00 285.50 279.50 284.00 2.50 -0.87% 284.00 12 284.50 3 17.18
2019-11-04 3533 401825 364 114421800 284.50 286.50 283.50 284.00 0.00 0% 284.00 23 284.50 1 17.18
2019-11-05 3533 467291 414 132402644 286.00 286.00 282.00 283.00 1.00 -0.35% 283.00 16 283.50 3 17.12
2019-11-06 3533 1230234 943 343844901 283.50 283.50 276.50 279.00 4.00 -1.41% 279.00 9 279.50 2 16.88
2019-11-07 3533 919639 776 255876016 279.50 282.50 275.00 282.50 3.50 1.25% 282.00 10 282.50 15 17.09
2019-11-08 3533 747700 609 207995500 282.50 282.50 276.00 279.00 3.50 -1.24% 279.00 6 279.50 16 16.88
2019-11-11 3533 863264 703 240391814 279.00 281.50 274.50 281.50 2.50 0.9% 281.00 5 281.50 7 17.03
2019-11-12 3533 2757668 2133 795755724 282.50 293.00 280.50 293.00 11.50 4.09% 292.50 1 293.00 3 15.49
2019-11-13 3533 3786497 2593 1084204645 292.00 295.00 283.00 284.00 9.00 -3.07% 284.00 45 285.00 6 15.02
2019-11-14 3533 2125785 1599 614553795 285.00 292.00 285.00 287.00 3.00 1.06% 287.00 4 288.50 9 15.18
2019-11-15 3533 1582396 1292 456534152 292.00 292.50 285.00 287.00 0.00 0% 286.50 2 287.00 80 15.18
2019-11-18 3533 1446841 1211 422951254 290.00 295.00 287.00 295.00 8.00 2.79% 294.50 2 295.00 125 15.60
2019-11-19 3533 1417314 1206 418877970 295.00 298.00 292.00 295.50 0.50 0.17% 295.50 9 296.00 8 15.63
2019-11-20 3533 4795445 3942 1417324325 298.50 308.50 285.00 285.00 10.50 -3.55% 285.00 9 285.50 31 15.07
2019-11-21 3533 1650640 1383 476338240 283.00 293.50 280.50 292.50 7.50 2.63% 291.50 3 292.50 13 15.47
2019-11-22 3533 2778872 2161 830138658 294.50 302.00 293.00 300.00 7.50 2.56% 300.00 4 300.50 2 15.86
2019-11-25 3533 3200517 2644 989689270 304.00 317.00 300.50 311.50 11.50 3.83% 311.00 11 311.50 7 16.47
2019-11-26 3533 2089926 1642 636968533 311.50 313.00 300.50 303.00 8.50 -2.73% 303.00 8 303.50 4 16.02
2019-11-27 3533 1057350 932 322247100 305.00 307.00 302.50 306.50 3.50 1.16% 306.00 5 306.50 14 16.21
2019-11-28 3533 1823190 1409 564706304 308.00 313.00 306.50 310.00 3.50 1.14% 309.50 9 310.00 2 16.39
2019-11-29 3533 674261 610 206869709 310.50 312.00 303.50 303.50 6.50 -2.1% 303.50 56 305.00 9 16.05
2019-12-02 3533 1233380 1078 369632500 303.00 305.00 296.00 300.00 3.50 -1.15% 299.50 8 300.00 3 15.86
2019-12-03 3533 2357938 1872 713051400 302.00 309.00 299.00 299.00 1.00 -0.33% 299.00 33 300.00 1 15.81
2019-12-04 3533 1998756 1636 601615420 302.00 307.50 298.00 300.00 1.00 0.33% 299.50 7 300.00 309 15.86
2019-12-05 3533 1675235 1258 504906235 305.00 307.00 299.00 300.00 0.00 0% 299.50 42 300.00 118 15.86
2019-12-06 3533 1122910 994 339140092 304.00 304.00 300.50 302.50 2.50 0.83% 302.50 4 303.00 20 16.00
2019-12-09 3533 2005245 1514 621135814 306.00 313.00 303.50 313.00 10.50 3.47% 311.50 9 313.00 26 16.55
2019-12-10 3533 1291199 949 401119991 313.00 313.00 308.00 311.50 1.50 -0.48% 311.00 43 311.50 5 16.47
2019-12-11 3533 2827236 2241 900694520 312.00 323.00 309.00 320.00 8.50 2.73% 319.50 9 320.00 65 16.92
2019-12-12 3533 2176620 1644 688898484 318.50 323.00 313.00 314.00 6.00 -1.88% 313.50 19 314.00 4 16.60
2019-12-13 3533 2111652 1759 678711944 315.00 327.00 315.00 322.50 8.50 2.71% 322.00 30 322.50 3 17.05
2019-12-16 3533 1103439 938 352019541 323.50 323.50 317.50 319.50 3.00 -0.93% 319.50 8 320.00 247 16.90
2019-12-17 3533 869380 730 277922980 322.50 322.50 318.00 321.00 1.50 0.47% 320.00 3 321.00 9 16.98
2019-12-18 3533 979186 840 316615892 326.00 326.50 321.00 322.00 1.00 0.31% 322.00 6 323.00 8 17.03
2019-12-19 3533 528595 443 168789004 322.00 323.00 318.00 318.00 4.00 -1.24% 318.00 51 319.50 12 16.82
2019-12-20 3533 284781 240 90806358 321.00 321.00 317.50 319.00 1.00 0.31% 318.50 7 319.00 1 16.87
2019-12-23 3533 693629 527 218654819 320.00 320.00 314.00 314.00 5.00 -1.57% 314.00 29 315.00 2 16.60
2019-12-24 3533 889508 732 282274289 316.50 321.50 313.00 314.50 0.50 0.16% 314.50 1 315.00 32 16.63
2019-12-25 3533 739368 602 236260496 316.00 322.00 316.00 322.00 7.50 2.38% 320.00 46 322.00 28 17.03
2019-12-26 3533 720664 544 230743319 324.00 324.50 317.00 317.50 4.50 -1.4% 317.50 16 319.00 2 16.79
2019-12-27 3533 467253 370 149597960 318.00 323.00 318.00 318.50 1.00 0.31% 318.50 12 319.50 1 16.84
2019-12-30 3533 656661 567 210447009 319.00 323.00 317.50 322.50 4.00 1.26% 322.00 1 322.50 13 17.05
2019-12-31 3533 539053 466 173122645 322.00 323.50 318.50 322.50 0.00 0% 322.00 2 322.50 10 17.05