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　326.50
0
0%		324.00
-2.5
-0.77%		 　317.00
-7
-2.16%		316.50
-0.5
-0.16%		315.50
-1
-0.32%		322.00
6.5
2.06%		323.50
1.5
0.47%		 　325.50
2
0.62%		330.00
4.5
1.38%		334.50
4.5
1.36%		351.50
17
5.08%		336.50
-15
-4.27%		 　343.50
7
2.08%		 　　　　　　　　318.00
-25.5
-7.42%		315.00
-3
-0.94%		326.5
2 月 　306.50
-8.5
-2.7%		323.00
16.5
5.38%		321.00
-2
-0.62%		333.00
12
3.74%		336.00
3
0.9%		 　323.00
-13
-3.87%		324.00
1
0.31%		321.50
-2.5
-0.77%		315.50
-6
-1.87%		314.00
-1.5
-0.48%		 　320.00
6
1.91%		307.00
-13
-4.06%		309.00
2
0.65%		309.50
0.5
0.16%		312.50
3
0.97%		 　304.00
-8.5
-2.72%		311.50
7.5
2.47%		307.00
-4.5
-1.44%		296.00
-11
-3.58%		 312.43
3 月　297.00
1
0.34%		298.50
1.5
0.51%		293.00
-5.5
-1.84%		302.50
9.5
3.24%		299.00
-3.5
-1.16%		 　289.00
-10
-3.34%		289.00
0
0%		283.00
-6
-2.08%		261.00
-22
-7.77%		250.50
-10.5
-4.02%		 　225.50
-25
-9.98%		232.00
6.5
2.88%		233.50
1.5
0.65%		210.50
-23
-9.85%		231.50
21
9.98%		 　235.00
3.5
1.51%		253.00
18
7.66%		265.00
12
4.74%		270.00
5
1.89%		272.00
2
0.74%		 　280.00
8
2.94%		275.00
-5
-1.79%		264.42
4 月271.50
-3.5
-1.27%		 　　　283.50
12
4.42%		286.00
2.5
0.88%		289.00
3
1.05%		296.00
7
2.42%		290.00
-6
-2.03%		 　293.50
3.5
1.21%		305.00
11.5
3.92%		304.50
-0.5
-0.16%		307.00
2.5
0.82%		310.50
3.5
1.14%		 　305.00
-5.5
-1.77%		308.00
3
0.98%		317.00
9
2.92%		323.00
6
1.89%		320.50
-2.5
-0.77%		 　316.50
-4
-1.25%		316.00
-0.5
-0.16%		323.00
7
2.22%		335.00
12
3.72%		 305.14
5 月　　　329.50
-5.5
-1.64%		327.00
-2.5
-0.76%		334.00
7
2.14%		 353.00
19
5.69%		 　352.50
-0.5
-0.14%		348.00
-4.5
-1.28%		352.00
4
1.15%		387.00
35
9.94%		394.50
7.5
1.94%		 　402.50
8
2.03%		403.00
0.5
0.12%		403.50
0.5
0.12%		411.00
7.5
1.86%		396.50
-14.5
-3.53%		 　409.50
13
3.28%		420.00
10.5
2.56%		411.00
-9
-2.14%		404.00
-7
-1.7%		403.00
-1
-0.25%		 383.08
6 月409.00
6
1.49%		391.50
-17.5
-4.28%		396.50
5
1.28%		410.00
13.5
3.4%		397.50
-12.5
-3.05%		 　396.00
-1.5
-0.38%		382.50
-13.5
-3.41%		392.50
10
2.61%		379.50
-13
-3.31%		390.00
10.5
2.77%		 　387.50
-2.5
-0.64%		387.00
-0.5
-0.13%		381.50
-5.5
-1.42%		389.00
7.5
1.97%		386.00
-3
-0.77%		 　396.00
10
2.59%		386.00
-10
-2.53%		388.00
2
0.52%		 　　　382.00
-6
-1.55%		378.50
-3.5
-0.92%		 390
7 月382.00
3.5
0.92%		387.00
5
1.31%		387.00
0
0%		 　405.00
18
4.65%		394.00
-11
-2.72%		426.50
32.5
8.25%		434.50
8
1.88%		 　　470.00
35.5
8.17%		481.50
11.5
2.45%		458.00
-23.5
-4.88%		454.50
-3.5
-0.76%		455.00
0.5
0.11%		 　452.50
-2.5
-0.55%		456.50
4
0.88%		462.50
6
1.31%		462.00
-0.5
-0.11%		 　　463.50
1.5
0.32%		448.50
-15
-3.24%		466.00
17.5
3.9%		449.00
-17
-3.65%		449.00
0
0%		441.42
8 月 　449.00
0
0%		455.50
6.5
1.45%		467.00
11.5
2.52%		459.00
-8
-1.71%		458.00
-1
-0.22%		 　　418.00
-40
-8.73%		406.50
-11.5
-2.75%		418.00
11.5
2.83%		424.00
6
1.44%		 　419.50
-4.5
-1.06%		416.50
-3
-0.72%		403.50
-13
-3.12%		379.00
-24.5
-6.07%		397.00
18
4.75%		 　415.50
18.5
4.66%		407.50
-8
-1.93%		413.50
6
1.47%		421.50
8
1.93%		441.00
19.5
4.63%		 428.00
-13
-2.95%		425.21
9 月426.00
-2
-0.47%		427.00
1
0.23%		428.50
1.5
0.35%		425.00
-3.5
-0.82%		 　419.50
-5.5
-1.29%		 　416.50
-3
-0.72%		404.50
-12
-2.88%		 　412.00
7.5
1.85%		 432.00
20
4.85%		426.00
-6
-1.39%		429.00
3
0.7%		 　　412.50
-16.5
-3.85%		 448.50
36
8.73%		453.50
5
1.11%		 　　478.00
24.5
5.4%		461.00
-17
-3.56%		 432.52
10 月　　　　　462.00
1
0.22%		 488.00
26
5.63%		 　　484.50
-3.5
-0.72%		472.50
-12
-2.48%		478.00
5.5
1.16%		490.50
12.5
2.62%		475.00
-15.5
-3.16%		 　　482.00
7
1.47%		480.50
-1.5
-0.31%		470.50
-10
-2.08%		470.00
-0.5
-0.11%		 　463.50
-6.5
-1.38%		462.50
-1
-0.22%		457.00
-5.5
-1.19%		450.00
-7
-1.53%		436.50
-13.5
-3%		 470.05
11 月　430.00
-6.5
-1.49%		433.50
3.5
0.81%		438.00
4.5
1.04%		440.00
2
0.46%		439.00
-1
-0.23%		 　433.00
-6
-1.37%		430.50
-2.5
-0.58%		417.50
-13
-3.02%		424.00
6.5
1.56%		420.50
-3.5
-0.83%		 　416.50
-4
-0.95%		 415.50
-1
-0.24%		429.00
13.5
3.25%		 　　429.00
0
0%		471.50
42.5
9.91%		451.00
-20.5
-4.35%		450.00
-1
-0.22%		450.00
0
0%		 　445.00
-5
-1.11%		 434.26
12 月454.00
9
2.02%		453.50
-0.5
-0.11%		 454.50
1
0.22%		 　455.50
1
0.22%		 　　457.00
1.5
0.33%		 　　　459.00
2
0.44%		 466.50
7.5
1.63%		 　476.00
9.5
2.04%		459.50
-16.5
-3.47%		 　472.00
12.5
2.72%		 　474.00
2
0.42%		469.50
-4.5
-0.95%		473.50
4
0.85%		　463.76

說明:最高漲幅:9.98%最低跌幅:-9.98% 最高價:490.50最低價:210.50平均價:385.49,灰色底表示週末,漲148天(1318.5)元,跌132天(-1072)元,平盤9天
10%=3,9%=2,8%=4,6%=4,5%=13,4%=6,3%=19,2%=30,1%=39,0%=37,-0%=1,-1%=1,-2%=1,-3%=2,-4%=2,-5%=3,-6%=13,-7%=20,-8%=22,-9%=22,-10%=45,

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
2020-01-02 3533 965875 799 314551684 325.00 327.00 321.50 326.50 4.00 0% 326.00 2 326.50 11 17.27
2020-01-03 3533 1184644 932 386845368 330.00 331.00 323.00 324.00 2.50 -0.77% 324.00 15 325.00 1 17.13
2020-01-06 3533 714423 589 228146299 322.00 322.50 317.00 317.00 7.00 -2.16% 317.00 8 317.50 1 16.76
2020-01-07 3533 878212 685 275388704 319.00 319.00 309.00 316.50 0.50 -0.16% 315.50 1 316.50 1 16.74
2020-01-08 3533 722471 624 226430836 315.00 317.50 308.50 315.50 1.00 -0.32% 315.00 92 315.50 21 16.68
2020-01-09 3533 800142 602 256801866 318.00 323.00 317.00 322.00 6.50 2.06% 322.00 25 322.50 17 17.03
2020-01-10 3533 582648 458 188438600 325.50 326.00 320.00 323.50 1.50 0.47% 323.50 16 324.50 8 17.11
2020-01-13 3533 466631 398 151771944 325.00 327.00 322.50 325.50 2.00 0.62% 325.00 8 326.00 8 17.21
2020-01-14 3533 957404 781 315612320 327.50 332.50 326.50 330.00 4.50 1.38% 330.00 18 330.50 31 17.45
2020-01-15 3533 919253 763 305119872 332.00 334.50 328.00 334.50 4.50 1.36% 334.00 2 334.50 5 17.69
2020-01-16 3533 2412921 1819 837287271 334.50 355.00 331.00 351.50 17.00 5.08% 351.00 6 351.50 17 18.59
2020-01-17 3533 1780483 1564 611596474 355.00 355.00 336.50 336.50 15.00 -4.27% 336.50 16 337.00 10 17.79
2020-01-20 3533 863591 805 294414304 341.00 344.00 337.50 343.50 7.00 2.08% 343.00 2 343.50 19 18.16
2020-01-30 3533 2031804 1572 647667976 312.00 325.50 312.00 318.00 25.50 -7.42% 317.50 4 318.00 4 16.82
2020-01-31 3533 1278361 1083 404776893 324.50 324.50 311.50 315.00 3.00 -0.94% 315.00 13 315.50 2 16.66
2020-02-03 3533 1362191 1063 412911921 306.00 308.00 297.00 306.50 8.50 -2.7% 305.50 2 306.50 7 16.21
2020-02-04 3533 1662433 1203 531001725 313.00 324.00 310.50 323.00 16.50 5.38% 322.50 3 323.00 3 17.08
2020-02-05 3533 997362 863 321197288 324.00 324.00 320.00 321.00 2.00 -0.62% 321.00 2 321.50 7 16.98
2020-02-06 3533 1442755 1108 474428415 324.50 335.00 322.00 333.00 12.00 3.74% 333.00 29 333.50 3 17.61
2020-02-07 3533 1337071 1231 449576856 327.00 342.00 325.50 336.00 3.00 0.9% 335.50 4 336.00 6 17.77
2020-02-10 3533 1422268 1183 466855564 335.00 335.00 322.50 323.00 13.00 -3.87% 323.00 12 323.50 3 17.08
2020-02-11 3533 1168200 1087 380598000 327.00 332.00 322.00 324.00 1.00 0.31% 324.00 17 325.00 2 17.13
2020-02-12 3533 1407138 1214 456713918 328.00 330.50 321.00 321.50 2.50 -0.77% 321.50 1 322.00 3 17.00
2020-02-13 3533 1861000 1567 591705000 323.00 325.50 315.00 315.50 6.00 -1.87% 315.00 109 315.50 3 16.68
2020-02-14 3533 1586270 1387 497425360 317.00 317.00 310.00 314.00 1.50 -0.48% 314.00 22 314.50 9 16.60
2020-02-17 3533 1476477 1257 468573640 315.00 320.00 313.00 320.00 6.00 1.91% 319.50 7 320.00 6 16.92
2020-02-18 3533 1912696 1696 598202368 320.00 322.00 306.00 307.00 13.00 -4.06% 307.00 34 308.50 2 16.23
2020-02-19 3533 1023000 750 316951000 310.50 312.00 308.00 309.00 2.00 0.65% 309.00 12 310.00 4 16.34
2020-02-20 3533 1415798 1229 434992978 312.00 313.00 302.50 309.50 0.50 0.16% 309.00 14 309.50 1 16.37
2020-02-21 3533 1004000 837 311141500 310.50 313.00 306.00 312.50 3.00 0.97% 312.00 6 313.00 19 16.53
2020-02-24 3533 943000 809 288309000 310.00 311.00 302.50 304.00 8.50 -2.72% 304.00 5 305.00 3 16.08
2020-02-25 3533 1745133 1403 541537294 299.50 316.50 297.50 311.50 7.50 2.47% 311.00 26 311.50 1 16.47
2020-02-26 3533 691000 601 213891500 310.00 313.00 307.00 307.00 4.50 -1.44% 307.00 9 308.00 1 16.23
2020-02-27 3533 1024946 824 308123908 309.00 309.00 295.00 296.00 11.00 -3.58% 296.00 1 296.50 7 15.65
2020-03-02 3533 1299649 1080 384996753 285.00 303.00 285.00 297.00 1.00 0.34% 297.00 5 298.00 6 15.71
2020-03-03 3533 1446000 1231 438282500 303.50 308.00 298.50 298.50 1.50 0.51% 298.00 24 300.00 5 15.79
2020-03-04 3533 1240822 1067 364356668 298.50 300.00 290.00 293.00 5.50 -1.84% 293.00 30 293.50 1 15.49
2020-03-05 3533 1531949 1274 462620445 301.00 305.00 297.00 302.50 9.50 3.24% 302.50 4 303.00 8 16.00
2020-03-06 3533 1464000 1248 436155500 299.00 301.50 293.50 299.00 3.50 -1.16% 299.00 7 300.00 3 15.81
2020-03-09 3533 1054644 923 309462056 293.50 300.00 289.00 289.00 10.00 -3.34% 289.00 16 289.50 3 15.28
2020-03-10 3533 737250 645 211290500 283.50 289.50 283.50 289.00 0.00 0% 288.50 5 289.50 12 15.28
2020-03-11 3533 917482 757 266006888 292.00 296.50 283.00 283.00 6.00 -2.08% 282.50 8 283.00 3 14.97
2020-03-12 3533 1231374 1019 330558488 276.00 280.00 261.00 261.00 22.00 -7.77% 261.00 5 262.00 2 13.80
2020-03-13 3533 2061000 1474 491943000 235.00 251.50 235.00 250.50 10.50 -4.02% 248.50 2 250.50 1 13.25
2020-03-16 3533 1216413 994 290822164 249.50 253.00 225.50 225.50 25.00 -9.98% 225.50 9 226.00 17 11.92
2020-03-17 3533 1632729 1439 374876399 210.00 238.00 210.00 232.00 6.50 2.88% 232.00 12 233.00 1 12.27
2020-03-18 3533 1956728 1674 469880860 237.50 245.00 232.00 233.50 1.50 0.65% 233.50 2 234.50 1 12.35
2020-03-19 3533 2109523 1574 456890589 230.00 236.00 210.50 210.50 23.00 -9.85% 0.00 0 210.50 70 11.13
2020-03-20 3533 1009273 764 231381695 225.00 231.50 223.00 231.50 21.00 9.98% 231.50 280 0.00 0 12.24
2020-03-23 3533 1523216 1379 351211692 224.00 241.00 218.00 235.00 3.50 1.51% 235.00 34 236.00 1 12.43
2020-03-24 3533 1793833 1529 453556749 247.50 258.50 245.00 253.00 18.00 7.66% 252.50 6 253.50 2 13.38
2020-03-25 3533 2332761 1860 621952165 262.50 274.50 260.50 265.00 12.00 4.74% 264.50 5 265.00 1 14.01
2020-03-26 3533 1395114 1261 370095780 264.50 272.50 258.00 270.00 5.00 1.89% 270.00 78 270.50 6 14.28
2020-03-27 3533 2005551 1728 557282372 275.00 283.00 272.00 272.00 2.00 0.74% 272.00 21 272.50 1 14.38
2020-03-30 3533 823329 711 226875120 266.50 283.00 263.50 280.00 8.00 2.94% 280.00 5 281.00 5 14.81
2020-03-31 3533 2267814 2003 637356350 289.00 292.50 273.00 275.00 5.00 -1.79% 275.00 13 275.50 9 13.71
2020-04-01 3533 1650300 1338 454720600 275.00 282.50 270.50 271.50 3.50 -1.27% 271.00 22 271.50 20 13.53
2020-04-06 3533 809629 750 225963317 277.00 284.00 273.00 283.50 12.00 4.42% 283.50 2 284.00 5 14.13
2020-04-07 3533 1928558 1684 556457588 289.50 296.00 283.00 286.00 2.50 0.88% 285.50 10 286.00 1 14.26
2020-04-08 3533 1434624 1302 412557836 286.00 291.00 285.00 289.00 3.00 1.05% 288.50 5 289.00 13 14.41
2020-04-09 3533 1796005 1574 526314970 291.50 297.00 288.00 296.00 7.00 2.42% 295.50 11 296.00 4 14.76
2020-04-10 3533 878745 792 256379795 295.00 298.00 289.00 290.00 6.00 -2.03% 290.00 7 290.50 4 14.46
2020-04-13 3533 717739 627 209629788 289.00 296.00 285.00 293.50 3.50 1.21% 292.50 5 293.50 3 14.63
2020-04-14 3533 1458699 1193 441158297 296.00 308.50 294.50 305.00 11.50 3.92% 304.50 5 305.00 31 15.20
2020-04-15 3533 1404913 1184 432046965 310.00 313.50 304.00 304.50 0.50 -0.16% 304.50 14 305.00 2 15.18
2020-04-16 3533 1455131 1253 448337217 300.00 312.50 300.00 307.00 2.50 0.82% 307.00 11 307.50 4 15.30
2020-04-17 3533 2613929 2209 826766950 315.00 326.00 307.50 310.50 3.50 1.14% 310.50 13 311.00 1 15.48
2020-04-20 3533 1218097 1056 375440230 313.00 315.00 304.00 305.00 5.50 -1.77% 305.00 19 306.00 6 15.20
2020-04-21 3533 1247546 1123 385354076 305.00 312.00 303.00 308.00 3.00 0.98% 307.50 2 308.50 6 15.35
2020-04-22 3533 1359040 1180 420855180 303.00 317.50 303.00 317.00 9.00 2.92% 316.50 5 317.00 2 15.80
2020-04-23 3533 1541667 1189 492651107 320.00 324.00 314.50 323.00 6.00 1.89% 322.50 1 323.00 13 16.10
2020-04-24 3533 971328 826 311126965 320.00 324.00 317.50 320.50 2.50 -0.77% 320.50 6 321.50 2 15.98
2020-04-27 3533 1439229 1245 456288364 321.50 324.00 313.00 316.50 4.00 -1.25% 316.50 11 317.00 2 15.78
2020-04-28 3533 1013532 891 322780814 319.50 323.00 315.50 316.00 0.50 -0.16% 316.00 17 317.00 1 15.75
2020-04-29 3533 1403678 1127 450278138 316.00 324.00 315.50 323.00 7.00 2.22% 322.50 1 323.00 24 16.10
2020-04-30 3533 2158916 1732 714142028 326.00 336.00 323.00 335.00 12.00 3.72% 334.50 8 335.00 2 16.70
2020-05-04 3533 1620929 1153 532007604 328.50 335.50 323.00 329.50 5.50 -1.64% 329.50 4 330.00 10 16.43
2020-05-05 3533 783542 625 257984502 332.00 333.50 326.50 327.00 2.50 -0.76% 327.00 13 327.50 5 16.30
2020-05-06 3533 1220000 1023 408190000 330.00 338.00 330.00 334.00 7.00 2.14% 334.00 2 334.50 1 16.65
2020-05-08 3533 1486337 1264 522852787 362.00 362.00 346.00 353.00 3.00 5.69% 352.00 4 353.00 6 17.60
2020-05-11 3533 1263004 998 443797406 357.50 358.00 348.50 352.50 0.50 -0.14% 352.50 1 353.00 20 17.57
2020-05-12 3533 1524000 1193 531003500 353.00 356.00 345.00 348.00 4.50 -1.28% 348.00 5 349.00 1 17.35
2020-05-13 3533 1714000 1401 606930000 348.00 359.50 346.00 352.00 4.00 1.15% 352.00 6 353.00 3 17.55
2020-05-14 3533 5101000 3741 1932369500 360.00 387.00 357.50 387.00 35.00 9.94% 387.00 22 0.00 0 18.44
2020-05-15 3533 3610000 2904 1414821000 398.00 408.00 385.00 394.50 7.50 1.94% 394.00 1 394.50 13 18.79
2020-05-18 3533 1868036 1532 743791982 391.00 412.00 383.00 402.50 8.00 2.03% 402.00 2 402.50 6 19.18
2020-05-19 3533 2012000 1769 815595500 410.00 414.50 398.50 403.00 0.50 0.12% 403.00 8 404.00 2 19.20
2020-05-20 3533 878000 787 354422000 409.00 409.00 400.50 403.50 0.50 0.12% 403.00 7 404.00 2 19.22
2020-05-21 3533 3109000 2779 1301952000 412.00 431.50 408.50 411.00 7.50 1.86% 411.00 8 413.00 3 19.58
2020-05-22 3533 1949000 1709 784991500 410.00 417.50 396.00 396.50 14.50 -3.53% 396.50 6 397.00 1 18.89
2020-05-25 3533 992000 905 400387000 401.00 409.50 398.00 409.50 13.00 3.28% 409.00 5 409.50 18 19.51
2020-05-26 3533 2220282 2012 937185286 421.00 431.00 414.00 420.00 10.50 2.56% 420.00 12 422.00 2 20.01
2020-05-27 3533 1841000 1631 772780500 425.50 433.00 410.00 411.00 9.00 -2.14% 410.50 9 411.00 1 19.58
2020-05-28 3533 2279000 1901 927577000 415.00 415.00 402.00 404.00 7.00 -1.7% 404.00 4 405.00 1 19.25
2020-05-29 3533 1426000 1164 576954000 405.00 415.00 398.50 403.00 1.00 -0.25% 402.50 5 404.50 1 19.20
2020-06-01 3533 1438000 1007 589648000 409.00 414.00 405.00 409.00 6.00 1.49% 408.50 3 409.00 3 19.49
2020-06-02 3533 1858363 1601 735927522 411.00 411.00 390.00 391.50 17.50 -4.28% 391.50 3 392.00 1 18.65
2020-06-03 3533 1844000 1614 730029500 396.50 400.00 391.00 396.50 5.00 1.28% 396.50 2 398.50 1 18.89
2020-06-04 3533 1873000 1645 758165000 397.00 410.00 396.50 410.00 13.50 3.4% 409.50 1 410.00 51 19.53
2020-06-05 3533 1914000 1632 763972500 409.00 409.00 395.00 397.50 12.50 -3.05% 397.50 17 398.00 7 18.94
2020-06-08 3533 1134000 954 451803500 400.00 403.00 393.50 396.00 1.50 -0.38% 396.00 6 397.00 2 18.87
2020-06-09 3533 3014000 2481 1161148500 396.00 398.00 378.50 382.50 13.50 -3.41% 382.50 14 383.00 5 18.22
2020-06-10 3533 1695000 1497 657557000 384.50 392.50 380.50 392.50 10.00 2.61% 392.00 11 392.50 8 18.70
2020-06-11 3533 2826000 2189 1076027000 387.00 392.00 376.00 379.50 13.00 -3.31% 379.50 12 380.00 3 18.08
2020-06-12 3533 2346000 2044 902891000 368.00 392.00 368.00 390.00 10.50 2.77% 390.00 29 391.50 2 18.58
2020-06-15 3533 1570000 1201 611155500 388.50 394.00 385.00 387.50 2.50 -0.64% 387.50 7 388.00 1 18.46
2020-06-16 3533 911000 781 354314500 392.50 395.00 386.00 387.00 0.50 -0.13% 387.00 1 388.00 1 18.44
2020-06-17 3533 1342865 1221 518496858 391.00 394.50 381.00 381.50 5.50 -1.42% 381.50 28 382.00 1 18.18
2020-06-18 3533 2300499 2083 877844112 381.00 389.50 373.50 389.00 7.50 1.97% 388.50 3 389.00 10 18.53
2020-06-19 3533 1457876 1229 566447828 389.00 394.00 386.00 386.00 3.00 -0.77% 386.00 22 387.00 1 18.39
2020-06-22 3533 2127155 1822 834575643 388.00 399.00 381.50 396.00 10.00 2.59% 396.00 2 396.50 1 18.87
2020-06-23 3533 1972240 1670 774746600 402.50 405.00 386.00 386.00 10.00 -2.53% 386.00 68 386.50 1 18.39
2020-06-24 3533 801406 654 312572840 390.00 394.00 386.00 388.00 2.00 0.52% 388.00 8 389.50 2 18.48
2020-06-29 3533 969221 831 370374364 385.00 386.50 378.00 382.00 6.00 -1.55% 382.00 5 382.50 1 18.20
2020-06-30 3533 900336 819 341881016 380.00 383.50 377.50 378.50 3.50 -0.92% 378.50 1 379.50 2 18.03
2020-07-01 3533 898492 793 345418888 379.50 389.00 379.50 382.00 3.50 0.92% 382.00 3 383.50 1 18.20
2020-07-02 3533 1026167 936 393722129 385.00 388.00 379.50 387.00 5.00 1.31% 386.50 3 387.00 14 18.44
2020-07-03 3533 1044639 896 407108390 389.00 395.00 385.50 387.00 0.00 0% 387.00 2 388.00 4 18.44
2020-07-06 3533 2627240 2255 1050479700 389.50 406.50 389.50 405.00 18.00 4.65% 404.50 3 405.00 24 19.29
2020-07-07 3533 1968818 1685 782887428 410.00 411.50 392.00 394.00 11.00 -2.72% 394.00 4 394.50 1 18.77
2020-07-08 3533 3660757 3051 1530292846 397.50 432.50 395.50 426.50 32.50 8.25% 426.50 2 428.00 2 20.32
2020-07-09 3533 3499861 3049 1523168035 431.00 446.00 419.00 434.50 8.00 1.88% 434.50 44 435.00 16 20.70
2020-07-13 3533 3277306 2804 1543148766 457.00 484.00 452.00 470.00 25.00 8.17% 470.00 73 470.50 1 22.39
2020-07-14 3533 2609054 2273 1241619474 462.00 483.00 461.00 481.50 11.50 2.45% 481.00 4 481.50 2 22.94
2020-07-15 3533 3261954 2933 1554946932 485.50 498.00 457.00 458.00 23.50 -4.88% 457.50 20 458.00 1 21.82
2020-07-16 3533 1596071 1432 736070092 467.00 474.00 454.50 454.50 3.50 -0.76% 454.00 6 454.50 1 21.65
2020-07-17 3533 1064897 996 483862944 453.50 463.00 448.50 455.00 0.50 0.11% 455.00 1 455.50 7 21.68
2020-07-20 3533 1392671 1063 627582782 456.50 461.00 440.50 452.50 2.50 -0.55% 452.00 2 452.50 2 21.56
2020-07-21 3533 1457998 1302 674437082 460.00 474.00 454.50 456.50 4.00 0.88% 456.00 11 456.50 4 21.75
2020-07-22 3533 850202 729 394303518 461.00 469.50 458.50 462.50 6.00 1.31% 462.00 6 462.50 2 22.03
2020-07-23 3533 537548 457 248249224 467.00 467.50 457.00 462.00 0.50 -0.11% 462.00 3 463.00 1 22.01
2020-07-27 3533 1447300 1248 663518844 454.00 471.50 448.00 463.50 12.50 0.32% 463.50 10 464.50 1 22.08
2020-07-28 3533 1379878 1161 630153966 471.00 471.00 447.50 448.50 15.00 -3.24% 448.50 26 449.00 12 21.37
2020-07-29 3533 1337772 1097 619237340 449.50 470.00 449.50 466.00 17.50 3.9% 465.50 3 466.00 4 22.20
2020-07-30 3533 1317150 1151 603168070 473.50 475.00 449.00 449.00 0.00 -3.65% 449.00 17 449.50 1 21.39
2020-07-31 3533 660398 614 298428796 450.50 456.50 446.50 449.00 0.00 0% 449.00 12 449.50 2 21.39
2020-08-03 3533 645439 621 289513172 452.50 454.00 445.00 449.00 0.00 0% 449.00 2 450.00 1 21.39
2020-08-04 3533 445835 435 202073841 452.00 457.50 449.00 455.50 6.50 1.45% 455.00 6 455.50 3 21.70
2020-08-05 3533 1843812 1634 867268704 457.50 481.00 456.50 467.00 11.50 2.52% 467.00 10 467.50 6 22.25
2020-08-06 3533 1061262 938 491175044 469.50 474.00 457.00 459.00 8.00 -1.71% 459.00 11 460.50 3 21.87
2020-08-07 3533 558990 492 256107403 458.00 463.50 453.50 458.00 1.00 -0.22% 458.00 8 458.50 4 21.82
2020-08-11 3533 2003201 1692 842145621 430.00 433.50 412.50 418.00 18.00 -8.73% 416.50 11 418.00 5 19.91
2020-08-12 3533 1254037 1070 514856573 420.00 421.00 405.50 406.50 11.50 -2.75% 406.50 14 407.00 6 19.37
2020-08-13 3533 1572109 1289 661751434 425.00 428.50 416.00 418.00 11.50 2.83% 418.00 15 420.00 3 16.29
2020-08-14 3533 650170 570 275539600 418.00 427.00 418.00 424.00 6.00 1.44% 424.00 16 425.00 14 16.52
2020-08-17 3533 503500 462 210806000 423.00 423.00 415.00 419.50 4.50 -1.06% 419.50 6 420.00 3 16.35
2020-08-18 3533 646540 604 270790340 423.50 424.50 416.00 416.50 3.00 -0.72% 416.50 9 417.00 7 16.23
2020-08-19 3533 880259 753 358285780 417.50 420.00 398.00 403.50 13.00 -3.12% 403.00 31 403.50 9 15.72
2020-08-20 3533 1452943 1271 562396555 403.00 409.00 372.00 379.00 24.50 -6.07% 379.00 1 379.50 5 14.77
2020-08-21 3533 1259404 1054 491668696 392.00 398.00 385.00 397.00 18.00 4.75% 396.00 2 397.50 10 15.47
2020-08-24 3533 1678424 1342 687591232 400.50 420.00 395.00 415.50 18.50 4.66% 415.00 77 415.50 1 16.19
2020-08-25 3533 810256 718 331625098 412.00 415.50 406.00 407.50 8.00 -1.93% 407.50 8 408.00 1 15.88
2020-08-26 3533 716181 673 297988247 410.50 422.00 410.00 413.50 6.00 1.47% 413.00 3 415.00 20 16.11
2020-08-27 3533 1272143 1090 537648418 415.00 430.00 415.00 421.50 8.00 1.93% 421.50 2 422.00 4 16.43
2020-08-28 3533 2375225 2134 1041837608 425.00 449.50 423.00 441.00 19.50 4.63% 441.00 4 441.50 12 17.19
2020-08-31 3533 1058175 967 457985600 441.00 447.50 425.00 428.00 13.00 -2.95% 428.00 7 429.00 7 16.68
2020-09-01 3533 571471 491 243704088 428.00 432.50 422.00 426.00 2.00 -0.47% 425.50 3 426.00 18 16.60
2020-09-02 3533 508160 454 218416960 426.50 434.50 426.50 427.00 1.00 0.23% 427.00 4 428.00 12 16.64
2020-09-03 3533 835665 750 363286955 438.00 443.00 428.00 428.50 1.50 0.35% 428.50 9 429.50 5 16.70
2020-09-04 3533 834179 732 352936791 422.00 431.00 417.50 425.00 3.50 -0.82% 424.00 6 425.00 10 16.56
2020-09-07 3533 537620 480 226079900 427.50 429.50 415.00 419.50 5.50 -1.29% 419.00 5 420.00 3 16.35
2020-09-10 3533 442211 400 185962279 421.00 427.50 416.50 416.50 7.00 -0.72% 416.50 8 417.00 9 16.23
2020-09-11 3533 700831 640 286015541 416.00 416.00 404.00 404.50 12.00 -2.88% 404.50 8 405.00 1 15.76
2020-09-14 3533 905179 767 373214970 408.00 418.50 401.50 412.00 7.50 1.85% 411.50 2 413.00 2 16.06
2020-09-16 3533 868399 785 374975768 432.50 436.50 424.50 432.00 4.00 4.85% 432.00 1 432.50 2 16.84
2020-09-17 3533 810233 737 350578423 433.50 441.00 426.00 426.00 6.00 -1.39% 426.00 9 427.00 2 16.60
2020-09-18 3533 373329 342 159998299 427.00 431.50 426.00 429.00 3.00 0.7% 428.50 10 429.00 3 16.72
2020-09-22 3533 539104 479 224573524 422.00 424.00 411.00 412.50 13.00 -3.85% 412.50 11 413.00 5 16.08
2020-09-24 3533 3365397 2947 1513059256 436.00 457.50 436.00 448.50 5.50 8.73% 448.50 4 449.00 8 17.48
2020-09-25 3533 5306428 4656 2147483647 462.00 478.00 438.00 453.50 5.00 1.11% 453.00 1 453.50 4 17.67
2020-09-29 3533 5489008 4731 2147483647 460.00 484.50 453.50 478.00 29.50 5.4% 477.00 6 478.00 7 18.63
2020-09-30 3533 2767453 2454 1282294645 475.00 475.00 458.00 461.00 17.00 -3.56% 461.00 24 462.00 4 17.97
2020-10-06 3533 1187570 1048 551574340 463.50 470.50 460.00 462.00 1.50 0.22% 462.00 5 462.50 1 18.00
2020-10-08 3533 3350748 2996 1606406024 469.00 488.00 465.50 488.00 29.00 5.63% 487.00 1 488.00 51 19.02
2020-10-12 3533 1674000 1432 806060000 488.00 490.00 475.00 484.50 3.50 -0.72% 483.50 1 485.00 5 18.88
2020-10-13 3533 1966258 1760 947335898 483.00 499.00 470.00 472.50 12.00 -2.48% 472.50 3 474.00 4 18.41
2020-10-14 3533 1067776 1001 510652928 479.00 485.50 473.00 478.00 5.50 1.16% 478.00 2 478.50 6 18.63
2020-10-15 3533 1547883 1422 754712724 480.00 493.00 477.00 490.50 12.50 2.62% 490.50 1 491.00 2 19.12
2020-10-16 3533 1351714 1214 649750650 487.00 487.00 474.00 475.00 15.50 -3.16% 475.00 6 476.00 1 18.51
2020-10-20 3533 1288737 1160 617897388 470.00 484.00 470.00 482.00 14.00 1.47% 481.00 1 482.00 18 18.78
2020-10-21 3533 851198 788 411289916 478.50 489.00 478.50 480.50 1.50 -0.31% 480.00 3 481.00 1 18.73
2020-10-22 3533 719755 625 340281335 477.00 483.00 468.50 470.50 10.00 -2.08% 470.50 20 471.00 3 18.34
2020-10-23 3533 573409 509 271517341 474.50 480.50 468.00 470.00 0.50 -0.11% 470.00 6 471.00 1 18.32
2020-10-26 3533 618947 586 288401237 469.00 474.50 462.50 463.50 6.50 -1.38% 463.00 10 463.50 4 18.06
2020-10-27 3533 440605 427 203648504 459.50 468.00 459.00 462.50 1.00 -0.22% 461.50 1 462.50 2 18.02
2020-10-28 3533 559727 517 258043992 464.50 469.00 457.00 457.00 5.50 -1.19% 457.00 8 457.50 18 17.81
2020-10-29 3533 761543 687 342569732 456.50 456.50 446.00 450.00 7.00 -1.53% 449.50 34 450.00 1 17.54
2020-10-30 3533 1251846 1164 552741291 452.00 453.00 435.50 436.50 13.50 -3% 436.50 12 437.00 2 17.01
2020-11-02 3533 1192441 1097 508195310 436.00 440.00 418.00 430.00 6.50 -1.49% 429.00 2 430.00 101 16.76
2020-11-03 3533 631564 635 275145049 434.50 441.00 430.00 433.50 3.50 0.81% 433.50 15 434.00 1 16.89
2020-11-04 3533 491680 465 214217576 430.00 438.50 430.00 438.00 4.50 1.04% 438.00 1 438.50 4 17.07
2020-11-05 3533 488018 465 213721120 446.50 446.50 432.00 440.00 2.00 0.46% 440.00 15 440.50 5 17.15
2020-11-06 3533 598976 620 265484215 445.00 449.00 436.50 439.00 1.00 -0.23% 439.00 1 439.50 1 17.11
2020-11-09 3533 1225067 1189 531066372 445.00 445.00 428.00 433.00 6.00 -1.37% 433.00 6 433.50 2 16.87
2020-11-10 3533 851534 837 367315241 433.00 436.50 428.50 430.50 2.50 -0.58% 430.50 3 431.00 1 16.78
2020-11-11 3533 1672180 1533 702428757 430.00 432.00 416.00 417.50 13.00 -3.02% 417.50 15 418.00 2 16.27
2020-11-12 3533 994327 953 420997002 419.00 426.50 418.00 424.00 6.50 1.56% 423.50 3 424.00 16 16.52
2020-11-13 3533 785156 744 330434282 422.00 426.00 418.50 420.50 3.50 -0.83% 420.50 15 421.00 1 16.39
2020-11-16 3533 1484415 1406 616979249 422.00 423.00 412.00 416.50 4.00 -0.95% 416.50 8 418.00 6 16.04
2020-11-18 3533 699499 696 289984800 416.00 418.00 412.50 415.50 0.50 -0.24% 415.50 21 416.00 1 16.00
2020-11-19 3533 1871695 1785 802671055 415.00 437.00 415.00 429.00 13.50 3.25% 429.00 27 429.50 1 16.52
2020-11-23 3533 630483 612 271318080 436.00 436.00 426.00 429.00 1.00 0% 428.00 14 429.00 2 16.52
2020-11-24 3533 4660348 4006 2135658501 450.00 471.50 444.00 471.50 42.50 9.91% 471.50 1560 0.00 0 18.16
2020-11-25 3533 3696273 3562 1736447408 490.00 493.00 451.00 451.00 20.50 -4.35% 451.00 25 451.50 19 17.37
2020-11-26 3533 1172382 1214 528256893 451.50 455.00 446.50 450.00 1.00 -0.22% 450.00 18 451.50 5 17.33
2020-11-27 3533 938466 906 423373129 452.00 457.50 444.00 450.00 0.00 0% 450.00 17 450.50 2 17.33
2020-11-30 3533 556880 616 249952517 454.50 455.00 445.00 445.00 5.00 -1.11% 445.00 13 445.50 21 17.14
2020-12-01 3533 2047355 1921 937262016 448.50 468.00 445.00 454.00 9.00 2.02% 454.00 43 454.50 2 17.48
2020-12-02 3533 863045 867 393296079 454.00 461.00 451.50 453.50 0.50 -0.11% 453.50 19 454.50 1 17.46
2020-12-04 3533 652723 591 294976799 453.00 455.00 447.50 454.50 5.00 0.22% 453.50 2 455.00 21 17.50
2020-12-07 3533 606356 590 273211826 455.00 456.50 445.50 455.50 1.00 0.22% 455.50 3 456.00 7 17.54
2020-12-11 3533 994041 1027 455382672 470.00 473.00 452.00 457.00 9.50 0.33% 457.00 14 457.50 1 17.60
2020-12-16 3533 1167234 1024 540900535 462.00 469.50 457.00 459.00 3.00 0.44% 459.00 4 460.00 1 17.67
2020-12-18 3533 1398872 1322 652048474 460.00 471.00 454.50 466.50 12.50 1.63% 465.50 8 466.50 5 17.96
2020-12-21 3533 1275206 1189 605160380 472.00 480.00 469.00 476.00 9.50 2.04% 475.50 17 476.50 12 18.33
2020-12-22 3533 988683 982 461820758 478.00 479.00 458.50 459.50 16.50 -3.47% 459.50 5 460.00 1 17.69
2020-12-25 3533 338960 352 160167243 475.00 476.00 469.00 472.00 2.50 2.72% 472.00 39 473.00 5 18.17
2020-12-28 3533 375347 373 177814617 476.50 476.50 470.00 474.00 2.00 0.42% 474.00 2 474.50 8 18.25
2020-12-29 3533 516484 548 242618619 475.00 475.00 467.00 469.50 4.50 -0.95% 469.50 27 470.00 5 18.08
2020-12-30 3533 200774 224 94918953 474.50 474.50 470.00 473.50 4.00 0.85% 473.50 20 474.00 8 18.23