富邦媒(8454)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
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　　327.50
0
0%		331.00
3.5
1.07%		329.50
-1.5
-0.45%		338.00
8.5
2.58%		338.00
0
0%		 　335.00
-3
-0.89%		329.50
-5.5
-1.64%		318.00
-11.5
-3.49%		314.00
-4
-1.26%		 　　309.50
-4.5
-1.43%		312.00
2.5
0.81%		310.00
-2
-0.64%		309.00
-1
-0.32%		308.00
-1
-0.32%		 　299.00
-9
-2.92%		312.00
13
4.35%		309.50
-2.5
-0.8%		 308.50
-1
-0.32%		 316.8
2 月　296.50
-12
-3.89%		306.00
9.5
3.2%		310.00
4
1.31%		305.50
-4.5
-1.45%		301.00
-4.5
-1.47%		 　298.00
-3
-1%		303.50
5.5
1.85%		300.50
-3
-0.99%		301.00
0.5
0.17%		299.50
-1.5
-0.5%		 　　　　　　　　　305.00
5.5
1.84%		311.00
6
1.97%		312.00
1
0.32%		 304.88
3 月　309.00
-3
-0.96%		303.50
-5.5
-1.78%		309.50
6
1.98%		321.50
12
3.88%		319.50
-2
-0.62%		 　310.00
-9.5
-2.97%		307.50
-2.5
-0.81%		308.00
0.5
0.16%		306.00
-2
-0.65%		303.00
-3
-0.98%		 　305.00
2
0.66%		303.00
-2
-0.66%		305.00
2
0.66%		302.00
-3
-0.98%		305.00
3
0.99%		 　301.00
-4
-1.31%		297.00
-4
-1.33%		286.00
-11
-3.7%		286.00
0
0%		283.00
-3
-1.05%		 　274.50
-8.5
-3%		259.50
-15
-5.46%		299.81
4 月277.50
18
6.94%		280.00
2.5
0.9%		 　　　277.00
-3
-1.07%		281.00
4
1.44%		280.50
-0.5
-0.18%		280.00
-0.5
-0.18%		 　280.50
0.5
0.18%		274.00
-6.5
-2.32%		273.00
-1
-0.36%		275.00
2
0.73%		265.00
-10
-3.64%		 　260.00
-5
-1.89%		268.00
8
3.08%		272.00
4
1.49%		283.50
11.5
4.23%		291.50
8
2.82%		 　297.00
5.5
1.89%		298.00
1
0.34%		292.00
-6
-2.01%		300.50
8.5
2.91%		 280.68
5 月　　　296.50
-4
-1.33%		294.50
-2
-0.67%		293.00
-1.5
-0.51%		291.00
-2
-0.68%		284.50
-6.5
-2.23%		 　289.00
4.5
1.58%		288.00
-1
-0.35%		292.50
4.5
1.56%		289.00
-3.5
-1.2%		284.50
-4.5
-1.56%		 　280.00
-4.5
-1.58%		282.50
2.5
0.89%		282.50
0
0%		281.50
-1
-0.35%		271.00
-10.5
-3.73%		 　270.00
-1
-0.37%		278.50
8.5
3.15%		291.00
12.5
4.49%		291.00
0
0%		290.50
-0.5
-0.17%		 285.52
6 月289.00
-1.5
-0.52%		281.00
-8
-2.77%		277.00
-4
-1.42%		272.00
-5
-1.81%		271.00
-1
-0.37%		 　274.50
3.5
1.29%		268.00
-6.5
-2.37%		269.50
1.5
0.56%		271.00
1.5
0.56%		271.50
0.5
0.18%		 　268.50
-3
-1.1%		263.00
-5.5
-2.05%		261.00
-2
-0.76%		259.50
-1.5
-0.57%		 　　263.50
4
1.54%		263.50
0
0%		265.00
1.5
0.57%		270.00
5
1.89%		270.50
0.5
0.19%		 　269.50
-1
-0.37%		269.50
0
0%		 269.77
7 月270.00
0.5
0.19%		274.50
4.5
1.67%		270.00
-4.5
-1.64%		 　266.00
-4
-1.48%		272.00
6
2.26%		260.00
-12
-4.41%		250.00
-10
-3.85%		 　　254.00
4
1.6%		249.50
-4.5
-1.77%		248.50
-1
-0.4%		244.00
-4.5
-1.81%		247.50
3.5
1.43%		 　250.00
2.5
1.01%		239.50
-10.5
-4.2%		234.00
-5.5
-2.3%		240.00
6
2.56%		235.00
-5
-2.08%		 　216.50
-18.5
-7.87%		228.00
11.5
5.31%		227.00
-1
-0.44%		235.50
8.5
3.74%		230.50
-5
-2.12%		247.25
8 月 　228.00
-2.5
-1.08%		219.50
-8.5
-3.73%		226.50
7
3.19%		224.50
-2
-0.88%		224.00
-0.5
-0.22%		 　228.50
4.5
2.01%		239.50
11
4.81%		239.00
-0.5
-0.21%		239.50
0.5
0.21%		237.50
-2
-0.84%		 　234.00
-3.5
-1.47%		228.50
-5.5
-2.35%		224.00
-4.5
-1.97%		224.50
0.5
0.22%		218.50
-6
-2.67%		 　197.50
-21
-9.61%		193.00
-4.5
-2.28%		194.00
1
0.52%		193.50
-0.5
-0.26%		196.00
2.5
1.29%		 197.50
1.5
0.77%		218.17
9 月194.50
-3
-1.52%		195.00
0.5
0.26%		202.00
7
3.59%		198.50
-3.5
-1.73%		 　199.50
1
0.5%		198.00
-1.5
-0.75%		203.00
5
2.53%		204.00
1
0.49%		210.00
6
2.94%		 　209.00
-1
-0.48%		215.00
6
2.87%		213.50
-1.5
-0.7%		213.50
0
0%		210.50
-3
-1.41%		 　201.00
-9.5
-4.51%		204.00
3
1.49%		199.50
-4.5
-2.21%		199.00
-0.5
-0.25%		197.00
-2
-1.01%		 　　　195.00
-2
-1.02%		 202.4
10 月194.00
-1
-0.51%		192.50
-1.5
-0.77%		 　193.00
0.5
0.26%		192.50
-0.5
-0.26%		189.50
-3
-1.56%		197.00
7.5
3.96%		 　　192.00
-5
-2.54%		193.00
1
0.52%		180.00
-13
-6.74%		179.00
-1
-0.56%		180.00
1
0.56%		 　182.00
2
1.11%		180.00
-2
-1.1%		180.00
0
0%		186.00
6
3.33%		185.00
-1
-0.54%		 　189.50
4.5
2.43%		193.00
3.5
1.85%		194.00
1
0.52%		190.50
-3.5
-1.8%		186.00
-4.5
-2.36%		 188.1
11 月　185.50
-0.5
-0.27%		184.50
-1
-0.54%		196.50
12
6.5%		198.50
2
1.02%		207.00
8.5
4.28%		 　204.50
-2.5
-1.21%		205.00
0.5
0.24%		196.00
-9
-4.39%		200.50
4.5
2.3%		200.50
0
0%		 　202.50
2
1%		215.50
13
6.42%		216.50
1
0.46%		220.50
4
1.85%		220.00
-0.5
-0.23%		 　220.50
0.5
0.23%		216.00
-4.5
-2.04%		222.00
6
2.78%		221.50
-0.5
-0.23%		220.00
-1.5
-0.68%		 　217.50
-2.5
-1.14%		 209.06
12 月219.50
2
0.92%		219.00
-0.5
-0.23%		220.00
1
0.46%		221.00
1
0.45%		 　224.00
3
1.36%		220.00
-4
-1.79%		220.50
0.5
0.23%		225.00
4.5
2.04%		247.50
22.5
10%		 　250.00
2.5
1.01%		244.00
-6
-2.4%		240.50
-3.5
-1.43%		242.50
2
0.83%		237.00
-5.5
-2.27%		 　240.00
3
1.27%		233.00
-7
-2.92%		231.00
-2
-0.86%		224.50
-6.5
-2.81%		224.50
0
0%		 　218.00
-6.5
-2.9%		213.00
-5
-2.29%		210.50
-2.5
-1.17%		213.50
3
1.43%		228.54

說明:最高漲幅:10%最低跌幅:-9.61% 最高價:338.00最低價:179.00平均價:252.4,灰色底表示週末,漲121天(501)元,跌170天(-728)元,平盤11天
10%=1,7%=2,6%=1,5%=2,4%=8,3%=13,2%=25,1%=46,0%=34,-0%=1,-1%=2,-2%=2,-3%=3,-4%=10,-5%=15,-6%=30,-7%=33,-8%=74,

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
2015-01-05 8454 1067383 920 350903430 335.00 335.00 322.00 327.50 8.00 0% 327.00 16 328.00 3 74.60
2015-01-06 8454 1010566 860 332508060 323.00 333.50 321.00 331.00 3.50 1.07% 330.50 3 331.00 17 75.40
2015-01-07 8454 483290 457 159126620 330.00 332.50 325.00 329.50 1.50 -0.45% 329.50 1 330.00 4 75.06
2015-01-08 8454 1359096 1159 460148948 332.00 344.50 330.50 338.00 8.50 2.58% 338.00 9 339.50 1 76.99
2015-01-09 8454 651560 503 219135280 337.00 340.00 332.50 338.00 0.00 0% 338.00 9 338.50 2 76.99
2015-01-12 8454 450100 363 150570748 337.00 337.50 332.00 335.00 3.00 -0.89% 334.50 9 335.00 2 76.31
2015-01-13 8454 511371 454 170155242 335.50 336.50 329.00 329.50 5.50 -1.64% 329.50 5 330.00 8 75.06
2015-01-14 8454 1120553 969 360991624 329.00 332.00 316.00 318.00 11.50 -3.49% 318.00 2 319.00 2 72.44
2015-01-15 8454 892316 774 280214327 319.00 320.00 308.00 314.00 4.00 -1.26% 314.00 7 315.00 1 71.53
2015-01-19 8454 872004 755 272208740 322.00 323.00 308.50 309.50 8.50 -1.43% 309.50 4 310.00 9 70.50
2015-01-20 8454 455292 420 141828480 310.50 314.00 308.00 312.00 2.50 0.81% 312.00 5 313.00 1 71.07
2015-01-21 8454 488500 437 150973250 314.00 314.00 305.50 310.00 2.00 -0.64% 310.00 11 311.00 7 70.62
2015-01-22 8454 537100 419 166140600 309.50 312.50 308.00 309.00 1.00 -0.32% 309.00 22 310.00 2 70.39
2015-01-23 8454 631570 555 195493700 308.50 313.00 307.50 308.00 1.00 -0.32% 308.00 28 309.50 1 70.16
2015-01-26 8454 1049125 827 316733430 307.00 307.00 299.00 299.00 9.00 -2.92% 298.50 12 299.50 21 68.11
2015-01-27 8454 722764 647 223507632 301.50 312.50 301.50 312.00 13.00 4.35% 312.00 6 312.50 19 71.07
2015-01-28 8454 298285 281 92277850 311.50 311.50 307.00 309.50 2.50 -0.8% 309.00 33 310.00 6 70.50
2015-01-30 8454 412700 383 126209000 305.00 308.50 303.50 308.50 3.50 -0.32% 308.00 2 308.50 11 37.44
2015-02-02 8454 1094008 957 327535060 306.00 307.50 295.50 296.50 12.00 -3.89% 296.50 16 297.00 3 35.98
2015-02-03 8454 545061 456 165677166 301.00 307.00 300.00 306.00 9.50 3.2% 306.00 18 306.50 5 37.14
2015-02-04 8454 871548 745 269655380 307.50 312.00 306.00 310.00 4.00 1.31% 310.00 23 311.00 23 37.62
2015-02-05 8454 389086 356 118794528 309.50 309.50 303.00 305.50 4.50 -1.45% 305.00 10 306.00 1 37.08
2015-02-06 8454 300158 249 90654532 305.50 306.00 300.00 301.00 4.50 -1.47% 301.00 9 302.50 2 36.53
2015-02-09 8454 288401 273 86176800 301.00 301.00 297.50 298.00 3.00 -1% 298.00 33 299.50 1 36.17
2015-02-10 8454 429298 354 129766740 298.00 304.50 297.00 303.50 5.50 1.85% 303.00 5 304.00 7 36.83
2015-02-11 8454 260121 249 78865663 305.00 305.00 300.50 300.50 3.00 -0.99% 300.00 12 301.50 2 36.47
2015-02-12 8454 227055 210 68201190 301.00 302.00 298.50 301.00 0.50 0.17% 300.50 10 301.00 6 36.53
2015-02-13 8454 259259 232 77775459 301.00 302.00 299.00 299.50 1.50 -0.5% 299.50 1 300.00 3 36.35
2015-02-24 8454 579157 515 174335385 300.50 305.00 298.00 305.00 5.50 1.84% 304.00 7 305.00 15 37.01
2015-02-25 8454 602151 514 185022508 305.00 311.00 301.00 311.00 6.00 1.97% 311.00 11 311.50 8 37.74
2015-02-26 8454 320527 283 99781397 311.00 312.50 309.00 312.00 1.00 0.32% 311.50 18 312.00 7 37.86
2015-03-02 8454 172274 191 53458488 312.00 312.00 309.00 309.00 3.00 -0.96% 309.00 5 309.50 2 37.50
2015-03-03 8454 347475 293 106183577 312.00 312.00 302.00 303.50 5.50 -1.78% 303.50 4 304.50 2 36.83
2015-03-04 8454 333271 280 102471239 303.50 310.50 303.50 309.50 6.00 1.98% 309.50 4 310.00 7 37.56
2015-03-05 8454 1237749 1015 396404180 309.50 327.00 308.00 321.50 12.00 3.88% 321.50 1 322.00 17 39.02
2015-03-06 8454 340298 303 109287764 323.00 324.00 319.00 319.50 2.00 -0.62% 319.50 3 320.00 9 38.77
2015-03-09 8454 492363 465 153791119 313.00 319.50 308.50 310.00 9.50 -2.97% 310.00 3 311.00 2 37.62
2015-03-10 8454 631106 538 193834072 314.00 314.00 303.50 307.50 2.50 -0.81% 307.50 4 308.00 2 37.32
2015-03-11 8454 445325 410 137355075 305.00 313.50 304.00 308.00 0.50 0.16% 307.00 3 308.00 6 37.38
2015-03-12 8454 138998 150 42679846 305.50 308.50 305.00 306.00 2.00 -0.65% 306.00 15 308.00 7 37.14
2015-03-13 8454 346666 314 105793296 307.00 309.00 303.00 303.00 3.00 -0.98% 303.00 27 304.00 4 36.77
2015-03-16 8454 466443 423 141382501 302.00 305.50 299.50 305.00 2.00 0.66% 305.00 47 305.50 7 37.01
2015-03-17 8454 165375 172 50302060 306.00 306.50 303.00 303.00 2.00 -0.66% 303.00 11 303.50 2 36.77
2015-03-18 8454 368367 337 113204302 304.00 311.00 304.00 305.00 2.00 0.66% 305.00 2 306.50 1 37.01
2015-03-19 8454 410081 410 124195124 306.00 308.00 301.50 302.00 3.00 -0.98% 302.00 13 303.00 2 36.65
2015-03-20 8454 394292 389 119781184 302.00 306.50 300.50 305.00 3.00 0.99% 305.00 9 305.50 2 37.01
2015-03-23 8454 416351 360 125948704 307.50 307.50 300.50 301.00 4.00 -1.31% 301.00 13 301.50 1 36.53
2015-03-24 8454 565400 481 168547500 301.00 301.50 296.50 297.00 4.00 -1.33% 297.00 27 298.50 2 36.04
2015-03-25 8454 767992 619 221422680 298.50 298.50 281.50 286.00 11.00 -3.7% 286.00 10 287.50 1 34.71
2015-03-26 8454 227187 205 64542230 280.00 286.50 274.00 286.00 0.00 0% 286.00 10 286.50 6 34.71
2015-03-27 8454 167580 173 47739380 288.00 288.50 282.00 283.00 3.00 -1.05% 282.50 6 283.00 10 34.34
2015-03-30 8454 351136 332 97486400 283.00 285.00 274.00 274.50 8.50 -3% 274.50 5 275.00 3 33.31
2015-03-31 8454 1195383 922 313983995 275.00 275.50 258.00 259.50 15.00 -5.46% 259.50 1 260.00 15 31.49
2015-04-01 8454 1311218 1057 343376495 258.50 277.50 246.00 277.50 18.00 6.94% 277.50 207 0.00 0 33.68
2015-04-02 8454 593661 548 167052402 281.00 285.00 277.50 280.00 2.50 0.9% 280.00 269 280.50 1 33.98
2015-04-07 8454 243007 209 67707988 285.00 285.00 274.50 277.00 3.00 -1.07% 277.00 3 277.50 1 33.62
2015-04-08 8454 268091 242 75412344 280.00 285.00 279.00 281.00 4.00 1.44% 281.00 12 281.50 2 34.10
2015-04-09 8454 337805 298 95921300 285.00 286.00 280.50 280.50 0.50 -0.18% 280.50 11 282.00 1 34.04
2015-04-10 8454 366500 322 102312249 280.00 283.50 273.50 280.00 0.50 -0.18% 280.00 4 281.50 1 33.98
2015-04-13 8454 227184 206 63843940 280.00 283.00 280.00 280.50 0.50 0.18% 280.00 45 281.00 5 34.04
2015-04-14 8454 243257 229 67069203 278.00 280.00 274.00 274.00 6.50 -2.32% 274.00 8 275.00 1 33.25
2015-04-15 8454 359120 311 97528120 273.00 275.00 268.50 273.00 1.00 -0.36% 272.00 13 274.50 1 33.13
2015-04-16 8454 250350 209 68684775 275.00 277.00 272.50 275.00 2.00 0.73% 275.00 1 276.00 5 33.37
2015-04-17 8454 425580 391 113952360 277.00 277.00 265.00 265.00 10.00 -3.64% 265.00 16 265.50 1 32.16
2015-04-20 8454 226060 211 58739840 265.00 265.00 258.00 260.00 5.00 -1.89% 259.00 2 260.00 2 31.55
2015-04-21 8454 290469 268 76933692 261.50 269.50 261.50 268.00 8.00 3.08% 268.00 1 268.50 1 32.52
2015-04-22 8454 246161 221 65824614 266.00 272.00 265.50 272.00 4.00 1.49% 271.50 1 272.00 10 33.01
2015-04-23 8454 843222 679 236347880 275.00 284.00 272.00 283.50 11.50 4.23% 283.00 25 283.50 2 34.41
2015-04-24 8454 1009546 887 291789155 287.00 293.00 283.50 291.50 8.00 2.82% 290.00 20 291.50 6 35.38
2015-04-27 8454 1001605 871 297549185 293.00 300.00 287.00 297.00 5.50 1.89% 296.50 5 297.00 7 36.04
2015-04-28 8454 634806 549 189853188 299.00 301.00 297.00 298.00 1.00 0.34% 298.00 3 298.50 2 36.17
2015-04-29 8454 545736 454 159538570 299.00 299.00 289.00 292.00 6.00 -2.01% 292.00 17 293.00 7 35.44
2015-04-30 8454 799617 690 239584600 294.50 305.00 291.00 300.50 8.50 2.91% 300.00 14 300.50 1 36.47
2015-05-04 8454 280210 259 83568580 301.00 302.00 295.50 296.50 4.00 -1.33% 296.50 1 297.00 2 35.98
2015-05-05 8454 145320 140 42632739 295.50 295.50 291.00 294.50 2.00 -0.67% 294.50 1 295.00 3 35.74
2015-05-06 8454 80150 79 23481750 294.00 295.00 291.00 293.00 1.50 -0.51% 292.50 2 294.50 3 35.56
2015-05-07 8454 129520 135 37984559 294.00 294.50 291.00 291.00 2.00 -0.68% 291.00 15 293.00 1 35.32
2015-05-08 8454 190232 181 54685316 291.00 292.50 284.00 284.50 6.50 -2.23% 284.50 8 285.00 3 34.53
2015-05-11 8454 190235 172 54458297 287.00 289.50 283.00 289.00 4.50 1.58% 289.00 14 289.50 8 35.07
2015-05-12 8454 103192 109 29639796 278.00 289.50 278.00 288.00 1.00 -0.35% 286.50 1 288.00 1 34.95
2015-05-13 8454 320400 296 94992300 291.00 301.00 290.00 292.50 4.50 1.56% 292.50 5 293.50 1 35.50
2015-05-14 8454 185001 174 53685795 295.00 296.00 286.50 289.00 3.50 -1.2% 288.50 1 290.00 2 35.07
2015-05-15 8454 140234 146 40133158 289.00 291.00 283.00 284.50 4.50 -1.56% 284.50 3 286.00 3 34.53
2015-05-18 8454 100008 94 28117272 284.50 284.50 279.50 280.00 4.50 -1.58% 280.00 6 282.50 11 33.98
2015-05-19 8454 82015 89 23049955 280.00 283.50 279.00 282.50 2.50 0.89% 282.00 5 282.50 1 34.28
2015-05-20 8454 268450 241 75947750 282.50 285.00 281.00 282.50 0.00 0% 282.50 10 283.00 1 34.28
2015-05-21 8454 194203 178 54602847 282.00 283.50 280.00 281.50 1.00 -0.35% 281.00 3 282.00 2 34.16
2015-05-22 8454 638740 563 175466740 281.50 284.00 270.50 271.00 10.50 -3.73% 271.00 11 271.50 3 32.89
2015-05-25 8454 300065 295 81141680 271.00 273.00 267.50 270.00 1.00 -0.37% 270.00 5 270.50 6 32.77
2015-05-26 8454 320547 281 89165886 271.50 281.00 271.00 278.50 8.50 3.15% 278.50 5 279.00 11 33.80
2015-05-27 8454 697155 620 201122024 279.00 295.50 279.00 291.00 12.50 4.49% 290.50 2 291.00 8 35.32
2015-05-28 8454 464828 424 136378448 295.00 298.00 291.00 291.00 0.00 0% 291.00 9 292.00 6 35.32
2015-05-29 8454 671900 468 194830500 291.00 293.00 286.00 290.50 0.50 -0.17% 290.00 2 290.50 15 35.25
2015-06-01 8454 521278 462 148393564 282.00 291.50 275.50 289.00 0.00 -0.52% 288.00 10 289.00 21 35.07
2015-06-02 8454 258077 238 73336945 286.00 289.00 281.00 281.00 8.00 -2.77% 281.00 3 282.00 1 34.10
2015-06-03 8454 266115 220 74655102 283.00 284.50 276.00 277.00 4.00 -1.42% 276.50 9 277.00 1 33.62
2015-06-04 8454 372920 335 103736340 280.00 286.00 272.00 272.00 5.00 -1.81% 272.00 16 272.50 2 33.01
2015-06-05 8454 235569 206 64096619 272.00 275.00 268.00 271.00 1.00 -0.37% 271.00 5 271.50 1 32.89
2015-06-08 8454 91999 91 25030226 270.00 274.50 269.00 274.50 3.50 1.29% 272.50 5 274.50 9 33.31
2015-06-09 8454 176472 160 47568996 274.50 274.50 267.50 268.00 6.50 -2.37% 268.00 1 268.50 2 32.52
2015-06-10 8454 197060 150 53175320 270.00 272.50 267.00 269.50 1.50 0.56% 269.50 1 270.00 1 32.71
2015-06-11 8454 120230 114 32638175 272.00 273.00 269.00 271.00 1.50 0.56% 271.00 5 272.00 1 32.89
2015-06-12 8454 243847 195 67367037 272.00 282.00 271.50 271.50 0.50 0.18% 271.50 9 273.50 1 32.95
2015-06-15 8454 91917 103 24900256 272.00 274.00 268.00 268.50 3.00 -1.1% 268.50 1 269.00 4 32.58
2015-06-16 8454 131525 133 34723125 268.50 268.50 262.00 263.00 5.50 -2.05% 263.00 8 263.50 1 31.92
2015-06-17 8454 189115 180 49642745 262.50 266.00 260.50 261.00 2.00 -0.76% 261.00 11 262.50 2 31.67
2015-06-18 8454 176556 172 45857616 262.00 262.00 258.00 259.50 1.50 -0.57% 259.50 12 261.00 4 31.49
2015-06-22 8454 267666 241 69795157 261.50 263.50 259.00 263.50 4.00 1.54% 263.00 1 263.50 2 31.98
2015-06-23 8454 198530 196 52630950 263.50 266.50 263.50 263.50 0.00 0% 263.00 2 263.50 2 31.98
2015-06-24 8454 258105 174 68211325 263.50 265.50 263.00 265.00 1.50 0.57% 264.50 25 265.00 2 32.16
2015-06-25 8454 285395 245 76860650 265.00 272.00 265.00 270.00 5.00 1.89% 270.00 6 270.50 2 32.77
2015-06-26 8454 298200 281 81923500 276.00 281.00 270.50 270.50 0.50 0.19% 270.50 4 272.00 3 32.83
2015-06-29 8454 166359 156 44993750 270.00 274.00 269.50 269.50 1.00 -0.37% 269.50 13 270.50 2 32.71
2015-06-30 8454 118123 104 31942333 269.50 274.00 269.00 269.50 0.00 0% 269.50 7 270.00 1 32.71
2015-07-01 8454 82100 72 22167700 270.00 271.50 269.50 270.00 0.50 0.19% 270.00 46 270.50 7 32.77
2015-07-02 8454 230300 177 62926100 273.00 274.50 271.00 274.50 4.50 1.67% 274.50 5 275.00 18 33.31
2015-07-03 8454 275191 189 74244570 274.50 274.50 268.50 270.00 4.50 -1.64% 270.00 2 271.00 2 32.77
2015-07-06 8454 85260 86 22911289 273.00 273.00 266.00 266.00 4.00 -1.48% 266.00 6 267.00 1 32.28
2015-07-07 8454 127226 117 34355131 269.00 272.00 267.50 272.00 6.00 2.26% 268.50 1 272.00 6 33.01
2015-07-08 8454 340368 288 89279284 269.00 270.00 259.50 260.00 12.00 -4.41% 260.00 5 262.00 5 31.55
2015-07-09 8454 277726 219 69936678 260.00 260.00 245.50 250.00 10.00 -3.85% 250.00 13 253.00 2 30.34
2015-07-13 8454 146091 133 37072796 255.00 256.00 250.50 254.00 4.00 1.6% 253.50 5 255.50 3 30.83
2015-07-14 8454 248820 234 62278680 254.00 254.00 248.00 249.50 4.50 -1.77% 249.50 5 250.00 6 30.28
2015-07-15 8454 209616 199 51838268 249.50 252.50 243.00 248.50 1.00 -0.4% 248.50 7 249.00 3 30.16
2015-07-16 8454 152315 138 37532860 245.50 248.50 244.00 244.00 4.50 -1.81% 243.50 3 245.00 1 29.61
2015-07-17 8454 107160 100 26347098 245.00 248.00 245.00 247.50 3.50 1.43% 246.50 1 248.00 6 30.04
2015-07-20 8454 267180 253 67951407 250.00 257.50 250.00 250.00 2.50 1.01% 250.00 4 250.50 1 30.34
2015-07-21 8454 349185 311 85010677 250.00 252.00 238.00 239.50 10.50 -4.2% 239.50 3 240.00 2 29.07
2015-07-22 8454 484322 378 113303492 240.00 240.00 230.00 234.00 5.50 -2.3% 233.50 3 235.00 6 28.40
2015-07-23 8454 407033 336 95843436 234.00 242.00 231.00 240.00 6.00 2.56% 239.50 4 241.00 1 29.13
2015-07-24 8454 143100 124 33645800 238.00 238.00 232.50 235.00 5.00 -2.08% 233.50 1 236.50 1 28.52
2015-07-27 8454 406877 315 91299678 235.00 235.00 215.00 216.50 18.50 -7.87% 216.50 3 217.50 1 26.27
2015-07-28 8454 351284 281 78158326 216.50 229.00 214.50 228.00 11.50 5.31% 226.50 3 228.00 7 27.67
2015-07-29 8454 259139 233 59405692 230.00 232.00 225.00 227.00 1.00 -0.44% 227.00 9 228.00 1 26.09
2015-07-30 8454 308208 276 71178380 227.00 237.50 224.00 235.50 8.50 3.74% 235.00 1 236.00 7 27.07
2015-07-31 8454 230150 230 53058725 231.00 235.00 226.50 230.50 5.00 -2.12% 228.00 6 231.00 6 26.49
2015-08-03 8454 179010 164 40242780 229.00 229.00 221.00 228.00 2.50 -1.08% 228.00 1 229.00 3 26.21
2015-08-04 8454 193250 185 43216500 228.00 229.00 219.00 219.50 8.50 -3.73% 219.50 2 220.00 4 25.23
2015-08-05 8454 292150 258 66578700 223.00 230.00 223.00 226.50 7.00 3.19% 226.50 1 227.00 1 26.03
2015-08-06 8454 126101 117 28190674 231.00 231.00 219.50 224.50 2.00 -0.88% 222.50 3 225.00 1 25.80
2015-08-07 8454 83115 80 18560990 220.50 226.00 220.00 224.00 0.50 -0.22% 223.00 1 224.00 1 25.75
2015-08-10 8454 106070 104 23995564 225.50 228.50 221.00 228.50 4.50 2.01% 227.00 1 228.50 3 26.26
2015-08-11 8454 373267 353 89608046 229.00 246.00 229.00 239.50 11.00 4.81% 238.00 5 239.50 2 27.53
2015-08-12 8454 80210 78 19169820 239.00 243.00 236.00 239.00 0.50 -0.21% 238.00 2 239.50 1 27.47
2015-08-13 8454 52020 49 12473280 241.50 243.00 237.00 239.50 0.50 0.21% 239.50 1 240.00 2 27.53
2015-08-14 8454 79000 70 18905000 239.50 241.50 236.50 237.50 2.00 -0.84% 237.00 2 237.50 5 27.30
2015-08-17 8454 81280 69 19263800 237.50 240.00 234.00 234.00 3.50 -1.47% 233.00 4 234.00 2 26.90
2015-08-18 8454 136035 138 31371494 235.00 237.00 226.50 228.50 5.50 -2.35% 226.00 9 229.00 2 26.26
2015-08-19 8454 261200 236 57167800 228.50 229.00 213.00 224.00 4.50 -1.97% 221.00 12 224.00 1 25.75
2015-08-20 8454 135034 127 30189616 220.50 226.00 218.00 224.50 0.50 0.22% 224.50 3 225.00 7 25.80
2015-08-21 8454 188750 176 41645000 223.00 224.50 218.00 218.50 6.00 -2.67% 218.50 1 219.00 6 25.11
2015-08-24 8454 429233 403 85813749 206.00 208.50 197.00 197.50 21.00 -9.61% 197.50 1 199.00 1 22.70
2015-08-25 8454 292378 258 56987832 188.00 198.50 188.00 193.00 4.50 -2.28% 193.00 6 195.00 1 22.18
2015-08-26 8454 340756 310 67219408 190.50 201.50 190.50 194.00 1.00 0.52% 194.00 1 196.50 1 22.30
2015-08-27 8454 300350 288 59086075 194.00 201.00 193.00 193.50 0.50 -0.26% 193.50 5 195.50 8 22.24
2015-08-28 8454 246285 232 48654145 199.00 200.00 195.00 196.00 2.50 1.29% 196.00 3 197.00 6 22.53
2015-08-31 8454 167344 158 33355283 199.50 200.50 196.50 197.50 1.50 0.77% 197.50 8 198.00 3 22.70
2015-09-01 8454 161214 150 31596835 198.50 200.00 193.00 194.50 3.00 -1.52% 194.50 2 195.50 5 22.36
2015-09-02 8454 112220 111 21842180 192.00 196.00 192.00 195.00 0.50 0.26% 193.50 5 195.50 3 22.41
2015-09-03 8454 520440 464 104223539 198.00 204.00 193.00 202.00 7.00 3.59% 201.00 1 202.00 11 23.22
2015-09-04 8454 109035 110 21747981 199.00 202.00 198.00 198.50 3.50 -1.73% 198.50 1 199.50 4 22.82
2015-09-07 8454 67000 59 13165000 197.00 200.50 194.00 199.50 1.00 0.5% 197.50 5 199.50 1 22.93
2015-09-08 8454 65447 61 12976176 199.50 199.50 197.50 198.00 1.50 -0.75% 197.50 2 198.50 3 22.76
2015-09-09 8454 451147 373 91741267 200.00 206.50 200.00 203.00 5.00 2.53% 203.00 6 205.00 5 23.33
2015-09-10 8454 265100 222 53982900 203.00 206.50 200.50 204.00 1.00 0.49% 203.50 4 204.00 2 23.45
2015-09-11 8454 514035 424 106540832 204.00 210.00 203.00 210.00 6.00 2.94% 210.00 18 210.50 3 24.14
2015-09-14 8454 302296 233 63360214 212.00 212.00 207.50 209.00 1.00 -0.48% 209.00 12 209.50 2 24.02
2015-09-15 8454 426263 366 91413647 211.50 216.50 211.00 215.00 6.00 2.87% 214.50 11 215.00 2 24.71
2015-09-16 8454 191600 175 41186499 218.00 218.00 213.00 213.50 1.50 -0.7% 213.50 2 214.00 2 24.54
2015-09-17 8454 151386 141 32421910 213.50 216.00 212.50 213.50 0.00 0% 213.00 2 213.50 4 24.54
2015-09-18 8454 827100 459 175447350 213.50 215.00 210.50 210.50 3.00 -1.41% 210.50 11 211.00 18 24.20
2015-09-21 8454 165104 143 33665424 207.50 208.00 201.00 201.00 9.50 -4.51% 201.00 4 203.00 3 23.10
2015-09-22 8454 130365 124 26522141 203.50 204.00 202.50 204.00 3.00 1.49% 203.00 7 204.00 5 23.45
2015-09-23 8454 179300 155 35753700 202.00 202.00 198.00 199.50 4.50 -2.21% 199.00 12 199.50 6 22.93
2015-09-24 8454 191010 149 37982010 198.50 200.00 197.50 199.00 0.50 -0.25% 198.50 3 199.00 3 22.87
2015-09-25 8454 107375 56 21196000 197.00 198.00 197.00 197.00 2.00 -1.01% 197.00 7 197.50 11 22.64
2015-09-30 8454 49000 43 9551500 196.00 196.00 193.50 195.00 2.00 -1.02% 194.00 6 195.00 7 22.41
2015-10-01 8454 238212 187 46373945 196.50 196.50 194.00 194.00 1.00 -0.51% 194.00 14 195.00 15 22.30
2015-10-02 8454 209339 202 40522266 194.00 195.50 192.00 192.50 1.50 -0.77% 192.50 2 193.00 2 22.13
2015-10-05 8454 246205 191 47466180 194.00 194.00 192.00 193.00 0.50 0.26% 192.50 11 193.00 1 22.18
2015-10-06 8454 293039 243 56627566 195.00 195.50 192.00 192.50 0.50 -0.26% 192.50 2 193.00 8 22.13
2015-10-07 8454 150080 137 28581440 192.00 192.50 189.00 189.50 3.00 -1.56% 189.50 16 191.00 3 21.78
2015-10-08 8454 798414 662 156742263 192.50 200.00 191.00 197.00 7.50 3.96% 197.00 13 197.50 58 22.64
2015-10-12 8454 324685 308 63143020 197.00 197.00 192.00 192.00 5.00 -2.54% 192.00 6 193.00 2 22.07
2015-10-13 8454 248500 170 48026500 193.00 194.00 193.00 193.00 1.00 0.52% 192.50 6 193.00 1 22.18
2015-10-14 8454 714081 549 132711242 194.00 194.00 180.00 180.00 13.00 -6.74% 180.00 22 180.50 1 20.69
2015-10-15 8454 271055 231 48831146 180.00 184.50 176.50 179.00 1.00 -0.56% 178.50 2 179.00 2 20.57
2015-10-16 8454 276380 255 49813970 180.50 182.00 178.00 180.00 1.00 0.56% 180.00 3 180.50 2 20.69
2015-10-19 8454 400546 294 73599644 181.00 186.00 181.00 182.00 2.00 1.11% 182.00 4 182.50 1 20.92
2015-10-20 8454 256415 211 46374445 182.50 183.50 179.50 180.00 2.00 -1.1% 180.00 6 181.00 3 20.69
2015-10-21 8454 148360 114 26766059 183.00 183.00 179.00 180.00 0.00 0% 180.00 4 181.00 1 20.69
2015-10-22 8454 415425 367 77232259 181.00 189.00 180.50 186.00 6.00 3.33% 185.50 7 186.00 22 21.38
2015-10-23 8454 283178 192 52585017 188.50 188.50 184.50 185.00 1.00 -0.54% 185.00 6 186.00 11 21.26
2015-10-26 8454 327350 259 61555475 187.50 189.50 186.00 189.50 4.50 2.43% 189.00 3 189.50 3 21.78
2015-10-27 8454 917451 770 177873592 195.00 196.50 191.00 193.00 3.50 1.85% 193.00 10 194.00 1 24.31
2015-10-28 8454 306182 229 59525308 195.50 195.50 193.00 194.00 1.00 0.52% 194.00 3 194.50 26 24.43
2015-10-29 8454 483050 336 92553600 193.50 194.00 190.50 190.50 3.50 -1.8% 190.50 7 191.50 2 23.99
2015-10-30 8454 648101 501 119362038 191.00 191.00 179.00 186.00 4.50 -2.36% 185.00 1 186.00 7 23.43
2015-11-02 8454 473500 354 86946500 181.00 186.00 180.50 185.50 0.50 -0.27% 185.00 1 185.50 3 23.36
2015-11-03 8454 429450 325 79206250 183.00 186.00 182.00 184.50 1.00 -0.54% 184.50 1 185.00 20 23.24
2015-11-04 8454 1188278 918 228832125 183.00 198.00 183.00 196.50 12.00 6.5% 196.00 36 196.50 5 24.75
2015-11-05 8454 894185 777 178774222 198.00 204.50 196.00 198.50 2.00 1.02% 198.50 3 199.50 2 25.00
2015-11-06 8454 1156975 981 237285350 201.50 210.00 199.00 207.00 8.50 4.28% 207.00 7 207.50 2 26.07
2015-11-09 8454 695890 603 143931060 208.00 211.00 202.50 204.50 2.50 -1.21% 204.00 10 204.50 2 25.76
2015-11-10 8454 425146 333 87027430 203.00 206.50 202.00 205.00 0.50 0.24% 205.00 12 205.50 3 25.82
2015-11-11 8454 480584 394 96027464 205.00 206.00 195.00 196.00 9.00 -4.39% 196.00 2 196.50 6 24.69
2015-11-12 8454 226100 199 44933000 197.00 201.00 196.00 200.50 4.50 2.3% 200.00 12 200.50 10 25.25
2015-11-13 8454 258310 209 52058000 197.50 204.50 197.50 200.50 0.00 0% 200.50 4 201.00 4 25.25
2015-11-16 8454 272137 206 55008742 198.00 204.00 197.00 202.50 2.00 1% 202.50 16 203.00 2 25.50
2015-11-17 8454 1293092 947 275559322 204.50 220.50 204.50 215.50 13.00 6.42% 215.50 2 216.00 3 27.14
2015-11-18 8454 685431 498 148785596 215.50 220.50 212.00 216.50 1.00 0.46% 216.50 7 217.00 6 27.27
2015-11-19 8454 593800 505 131775300 221.00 224.00 219.00 220.50 4.00 1.85% 220.50 13 221.00 3 27.77
2015-11-20 8454 543095 345 119636400 223.00 223.50 217.50 220.00 0.50 -0.23% 220.00 27 221.00 3 27.71
2015-11-23 8454 273500 199 59939500 220.00 220.50 218.00 220.50 0.50 0.23% 220.00 2 220.50 5 27.77
2015-11-24 8454 209037 202 50192380 242.00 243.00 237.00 216.00 5.50 -2.04% 236.50 8 238.00 2 29.85
2015-11-25 8454 307950 240 67516925 215.00 223.50 215.00 222.00 6.00 2.78% 221.50 3 222.00 3 27.96
2015-11-26 8454 461002 386 104464944 222.00 232.00 221.00 221.50 0.50 -0.23% 221.50 14 222.00 2 27.90
2015-11-27 8454 209000 172 46696500 223.00 227.50 220.00 220.00 1.50 -0.68% 219.50 1 220.00 1 27.71
2015-11-30 8454 234070 176 50885725 217.00 219.00 216.00 217.50 2.50 -1.14% 217.50 1 218.00 1 27.39
2015-12-01 8454 163336 148 36259756 218.50 225.00 218.50 219.50 2.00 0.92% 219.50 1 221.50 1 27.64
2015-12-02 8454 114018 105 25176942 219.50 223.00 219.00 219.00 0.50 -0.23% 219.00 1 220.00 3 27.58
2015-12-03 8454 99003 80 21820160 218.50 221.00 218.50 220.00 1.00 0.46% 220.00 84 220.50 1 27.71
2015-12-04 8454 89207 86 19706935 219.00 223.50 216.50 221.00 1.00 0.45% 220.50 2 221.50 3 27.83
2015-12-07 8454 246140 234 55305785 219.50 228.50 219.50 224.00 3.00 1.36% 223.50 5 224.00 3 28.21
2015-12-08 8454 113164 89 24974744 223.00 224.00 219.00 220.00 4.00 -1.79% 220.00 1 221.00 1 27.71
2015-12-09 8454 147040 131 32326260 222.00 222.00 218.00 220.50 0.50 0.23% 219.00 6 220.50 1 27.77
2015-12-10 8454 218622 204 48480137 221.00 225.00 219.50 225.00 4.50 2.04% 225.00 3 226.00 3 28.34
2015-12-11 8454 1415897 1084 344742501 230.50 247.50 230.50 247.50 22.50 10% 247.50 40 0.00 0 31.17
2015-12-14 8454 752490 656 181686490 246.00 250.00 233.00 250.00 2.50 1.01% 249.50 1 250.00 11 31.49
2015-12-15 8454 432500 387 107335500 248.00 253.50 244.00 244.00 6.00 -2.4% 244.00 10 245.00 35 30.73
2015-12-16 8454 174103 174 42087426 244.00 245.50 240.00 240.50 3.50 -1.43% 240.50 6 242.50 5 30.29
2015-12-17 8454 202031 181 49319595 240.00 246.50 240.00 242.50 2.00 0.83% 242.50 3 244.00 4 30.54
2015-12-18 8454 209037 202 50192380 242.00 243.00 237.00 237.00 5.50 -2.27% 236.50 8 238.00 2 29.85
2015-12-21 8454 299013 294 72832133 239.50 248.00 239.50 240.00 3.00 1.27% 240.00 5 241.50 2 30.23
2015-12-22 8454 166210 162 39584930 240.50 243.50 233.00 233.00 7.00 -2.92% 233.00 4 234.00 7 29.35
2015-12-23 8454 83000 83 19311500 234.00 236.00 230.50 231.00 2.00 -0.86% 231.00 5 232.50 2 29.09
2015-12-24 8454 170000 145 38430000 232.00 232.50 222.00 224.50 6.50 -2.81% 224.50 5 226.00 2 28.27
2015-12-25 8454 80000 71 18026000 225.00 228.00 223.00 224.50 0.00 0% 224.00 4 224.50 17 28.27
2015-12-28 8454 113000 102 24843000 227.00 227.00 218.00 218.00 6.50 -2.9% 218.00 4 219.00 3 27.46
2015-12-29 8454 174116 157 37002114 220.50 220.50 210.00 213.00 5.00 -2.29% 212.50 1 213.00 1 26.83
2015-12-30 8454 110220 108 23245140 212.00 213.00 209.50 210.50 2.50 -1.17% 210.50 2 211.00 2 26.51
2015-12-31 8454 67000 65 14286000 212.50 216.50 210.50 213.50 3.00 1.43% 213.50 4 214.50 3 26.89