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　　　212.00
0
0%		215.00
3
1.42%		212.00
-3
-1.4%		204.00
-8
-3.77%		201.00
-3
-1.47%		 　204.00
3
1.49%		199.00
-5
-2.45%		200.00
1
0.5%		198.00
-2
-1%		199.50
1.5
0.76%		 　203.00
3.5
1.75%		209.50
6.5
3.2%		205.00
-4.5
-2.15%		204.50
-0.5
-0.24%		203.50
-1
-0.49%		 　209.50
6
2.95%		210.00
0.5
0.24%		208.50
-1.5
-0.71%		210.00
1.5
0.72%		212.00
2
0.95%		212.00
0
0%		 206.3
2 月　209.00
-3
-1.42%		205.00
-4
-1.91%		 　　　　　　　　　　208.00
3
1.46%		213.00
5
2.4%		212.50
-0.5
-0.23%		212.50
0
0%		212.00
-0.5
-0.24%		 　215.00
3
1.42%		214.50
-0.5
-0.23%		213.50
-1
-0.47%		213.50
0
0%		214.00
0.5
0.23%		 212.13
3 月213.00
-1
-0.47%		214.00
1
0.47%		211.50
-2.5
-1.17%		214.50
3
1.42%		 　212.50
-2
-0.93%		211.00
-1.5
-0.71%		210.00
-1
-0.47%		208.50
-1.5
-0.71%		209.00
0.5
0.24%		 　209.50
0.5
0.24%		206.50
-3
-1.43%		209.50
3
1.45%		212.00
2.5
1.19%		219.50
7.5
3.54%		 　219.00
-0.5
-0.23%		221.00
2
0.91%		224.50
3.5
1.58%		219.50
-5
-2.23%		220.00
0.5
0.23%		 　217.00
-3
-1.36%		212.00
-5
-2.3%		214.50
2.5
1.18%		214.00
-0.5
-0.23%		214.09
4 月213.00
-1
-0.47%		 　　　211.50
-1.5
-0.7%		204.50
-7
-3.31%		200.50
-4
-1.96%		 　201.50
1
0.5%		197.50
-4
-1.99%		199.00
1.5
0.76%		199.00
0
0%		202.00
3
1.51%		 　203.00
1
0.5%		203.50
0.5
0.25%		208.00
4.5
2.21%		222.00
14
6.73%		214.00
-8
-3.6%		 　218.00
4
1.87%		219.00
1
0.46%		213.00
-6
-2.74%		211.50
-1.5
-0.7%		210.00
-1.5
-0.71%		 208.14
5 月　　209.50
-0.5
-0.24%		216.00
6.5
3.1%		219.50
3.5
1.62%		211.50
-8
-3.64%		 　216.00
4.5
2.13%		223.00
7
3.24%		225.50
2.5
1.12%		221.00
-4.5
-2%		219.00
-2
-0.9%		 　225.00
6
2.74%		225.50
0.5
0.22%		232.00
6.5
2.88%		234.00
2
0.86%		232.00
-2
-0.85%		 　231.00
-1
-0.43%		229.50
-1.5
-0.65%		231.50
2
0.87%		228.50
-3
-1.3%		228.50
0
0%		 　231.50
3
1.31%		230.50
-1
-0.43%		224.96
6 月229.50
-1
-0.43%		222.00
-7.5
-3.27%		221.00
-1
-0.45%		219.50
-1.5
-0.68%		 217.50
-2
-0.91%		218.00
0.5
0.23%		218.50
0.5
0.23%		 　　　220.00
1.5
0.69%		214.50
-5.5
-2.5%		214.50
0
0%		218.00
3.5
1.63%		216.00
-2
-0.92%		 　219.50
3.5
1.62%		219.00
-0.5
-0.23%		217.50
-1.5
-0.68%		215.00
-2.5
-1.15%		207.00
-8
-3.72%		 　209.00
2
0.97%		208.50
-0.5
-0.24%		211.50
3
1.44%		212.50
1
0.47%		 216.33
7 月210.00
-2.5
-1.18%		 　207.50
-2.5
-1.19%		 207.00
-0.5
-0.24%		211.00
4
1.93%		 　　213.50
2.5
1.18%		218.50
5
2.34%		213.50
-5
-2.29%		212.00
-1.5
-0.7%		212.50
0.5
0.24%		 　212.50
0
0%		211.50
-1
-0.47%		213.00
1.5
0.71%		212.50
-0.5
-0.23%		213.00
0.5
0.24%		 　212.50
-0.5
-0.23%		213.00
0.5
0.24%		213.50
0.5
0.23%		215.50
2
0.94%		218.00
2.5
1.16%		 212.63
8 月217.50
-0.5
-0.23%		219.50
2
0.92%		217.50
-2
-0.91%		216.00
-1.5
-0.69%		218.00
2
0.93%		 　218.50
0.5
0.23%		219.00
0.5
0.23%		218.00
-1
-0.46%		215.50
-2.5
-1.15%		217.50
2
0.93%		 　216.50
-1
-0.46%		217.50
1
0.46%		220.00
2.5
1.15%		217.00
-3
-1.36%		218.50
1.5
0.69%		 　217.00
-1.5
-0.69%		217.00
0
0%		218.50
1.5
0.69%		219.50
1
0.46%		225.50
6
2.73%		 　227.00
1.5
0.67%		227.00
0
0%		226.50
-0.5
-0.22%		219.39
9 月221.50
-5
-2.21%		220.00
-1.5
-0.68%		 　219.50
-0.5
-0.23%		217.50
-2
-0.91%		219.00
1.5
0.69%		217.50
-1.5
-0.68%		215.50
-2
-0.92%		212.50
-3
-1.39%		 209.00
-3.5
-1.65%		207.50
-1.5
-0.72%		211.00
3.5
1.69%		 　　　212.00
1
0.47%		210.00
-2
-0.94%		210.00
0
0%		211.50
1.5
0.71%		210.00
-1.5
-0.71%		 　211.50
1.5
0.71%		 　212.50
1
0.47%		210.50
-2
-0.94%		 213.32
10 月　　210.00
-0.5
-0.24%		210.00
0
0%		208.00
-2
-0.95%		209.00
1
0.48%		210.50
1.5
0.72%		 　　211.00
0.5
0.24%		214.50
3.5
1.66%		215.00
0.5
0.23%		212.00
-3
-1.4%		 　212.00
0
0%		211.50
-0.5
-0.24%		212.50
1
0.47%		212.50
0
0%		213.00
0.5
0.24%		 　210.00
-3
-1.41%		209.50
-0.5
-0.24%		209.00
-0.5
-0.24%		209.00
0
0%		206.50
-2.5
-1.2%		 205.00
-1.5
-0.73%		210.14
11 月203.00
-2
-0.98%		203.00
0
0%		197.50
-5.5
-2.71%		198.50
1
0.51%		 　198.00
-0.5
-0.25%		198.00
0
0%		188.00
-10
-5.05%		197.00
9
4.79%		191.50
-5.5
-2.79%		 　189.50
-2
-1.04%		190.50
1
0.53%		192.50
2
1.05%		193.00
0.5
0.26%		193.50
0.5
0.26%		 　190.50
-3
-1.55%		191.00
0.5
0.26%		190.50
-0.5
-0.26%		193.00
2.5
1.31%		193.50
0.5
0.26%		 　192.00
-1.5
-0.78%		192.50
0.5
0.26%		194.50
2
1.04%		 193.85
12 月193.00
-1.5
-0.77%		190.50
-2.5
-1.3%		 　192.00
1.5
0.79%		191.00
-1
-0.52%		192.00
1
0.52%		194.00
2
1.04%		194.00
0
0%		 　196.00
2
1.03%		197.00
1
0.51%		201.00
4
2.03%		199.00
-2
-1%		198.00
-1
-0.5%		 　193.50
-4.5
-2.27%		193.00
-0.5
-0.26%		192.50
-0.5
-0.26%		192.00
-0.5
-0.26%		191.00
-1
-0.52%		 　190.50
-0.5
-0.26%		191.00
0.5
0.26%		192.00
1
0.52%		193.00
1
0.52%		194.00
1
0.52%		　193.54

說明:最高漲幅:6.73%最低跌幅:-5.05% 最高價:234.00最低價:188.00平均價:210.31,灰色底表示週末,漲133天(309)元,跌150天(-322)元,平盤20天
7%=1,5%=1,4%=1,3%=9,2%=19,1%=64,0%=58,-0%=1,-1%=4,-2%=6,-3%=16,-4%=55,-5%=68,

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
2016-01-04 8454 102005 74 21622066 213.00 213.00 210.50 212.00 1.50 0% 212.00 63 212.50 1 26.70
2016-01-05 8454 105200 91 22347697 212.00 215.50 207.00 215.00 3.00 1.42% 215.00 25 215.50 4 27.08
2016-01-06 8454 113200 73 24044098 215.00 215.00 210.00 212.00 3.00 -1.4% 211.50 5 212.00 2 26.70
2016-01-07 8454 173110 165 35096050 212.00 212.00 199.00 204.00 8.00 -3.77% 204.00 5 205.00 1 25.69
2016-01-08 8454 90074 85 18154096 198.50 204.00 198.50 201.00 3.00 -1.47% 201.00 1 202.00 1 25.31
2016-01-11 8454 155000 144 31192500 201.00 205.50 196.00 204.00 3.00 1.49% 203.50 10 205.00 2 25.69
2016-01-12 8454 103266 96 20742934 204.00 204.00 199.00 199.00 5.00 -2.45% 199.00 6 199.50 2 25.06
2016-01-13 8454 73020 71 14634510 200.00 203.00 198.00 200.00 1.00 0.5% 200.00 8 202.00 2 25.19
2016-01-14 8454 118110 108 23345280 199.00 199.50 196.00 198.00 2.00 -1% 198.00 29 199.00 1 24.94
2016-01-15 8454 133124 118 26708300 198.50 202.50 198.00 199.50 1.50 0.76% 199.50 53 200.50 1 25.13
2016-01-18 8454 54100 53 10896800 198.50 203.50 198.50 203.00 3.50 1.75% 203.00 3 204.00 7 25.57
2016-01-19 8454 113200 103 23363900 203.00 211.00 203.00 209.50 6.50 3.2% 209.50 2 211.50 1 26.39
2016-01-20 8454 157100 147 32643949 209.00 209.00 205.00 205.00 4.50 -2.15% 205.00 3 206.50 1 25.82
2016-01-21 8454 64149 58 13081970 205.00 205.00 202.00 204.50 0.50 -0.24% 204.50 8 205.00 2 25.76
2016-01-22 8454 24100 25 4924050 205.00 205.50 203.50 203.50 1.00 -0.49% 203.50 2 204.00 5 25.63
2016-01-25 8454 54080 51 11263140 206.00 211.00 206.00 209.50 6.00 2.95% 209.00 5 210.00 12 26.39
2016-01-26 8454 36000 35 7521000 208.50 210.50 208.00 210.00 0.50 0.24% 209.00 43 210.00 9 26.45
2016-01-27 8454 108120 106 22734777 211.00 214.00 206.00 208.50 1.50 -0.71% 207.50 1 209.00 4 26.26
2016-01-28 8454 26050 25 5437500 209.00 210.50 207.00 210.00 1.50 0.72% 208.50 1 210.00 3 26.45
2016-01-29 8454 60110 65 12701153 210.00 213.00 209.00 212.00 2.00 0.95% 211.00 3 212.00 4 28.01
2016-01-30 8454 56150 60 11934300 214.50 215.00 211.00 212.00 0.00 0% 210.50 2 212.00 2 28.01
2016-02-02 8454 66007 58 13861012 209.00 211.00 208.50 209.00 2.00 -1.42% 209.00 5 210.50 2 27.61
2016-02-03 8454 76251 67 15813704 210.00 210.00 205.00 205.00 4.00 -1.91% 204.00 6 206.50 1 27.08
2016-02-15 8454 39233 36 8139231 205.00 208.00 204.50 208.00 3.00 1.46% 207.50 1 208.00 2 27.48
2016-02-16 8454 171198 154 36499174 210.00 215.00 210.00 213.00 5.00 2.4% 213.00 4 213.50 5 28.14
2016-02-17 8454 60098 60 12784678 214.00 214.00 211.00 212.50 0.50 -0.23% 212.00 1 212.50 5 28.07
2016-02-18 8454 46027 50 9762224 213.00 213.00 211.00 212.50 0.00 0% 212.00 4 212.50 5 28.07
2016-02-19 8454 48001 47 10183211 212.50 213.00 210.50 212.00 0.50 -0.24% 210.00 1 212.00 3 28.01
2016-02-22 8454 71134 74 15155742 212.00 216.00 210.50 215.00 3.00 1.42% 215.00 5 215.50 1 28.40
2016-02-23 8454 56212 52 12071368 215.50 216.00 213.00 214.50 0.50 -0.23% 214.00 5 214.50 8 28.34
2016-02-24 8454 37015 40 7881180 214.50 214.50 212.00 213.50 1.00 -0.47% 213.00 3 213.50 3 28.20
2016-02-25 8454 77065 57 16365845 213.00 213.50 211.00 213.50 0.00 0% 212.50 5 213.50 6 28.20
2016-02-26 8454 55061 50 11727144 214.00 214.50 210.00 214.00 0.50 0.23% 212.00 21 214.00 1 28.27
2016-03-01 8454 33287 35 7096418 215.00 215.00 212.00 213.00 1.00 -0.47% 212.00 9 214.00 7 28.14
2016-03-02 8454 91052 81 19435648 212.50 214.50 212.50 214.00 1.00 0.47% 214.00 2 215.00 9 28.27
2016-03-03 8454 53002 50 11263954 214.00 214.00 211.50 211.50 2.50 -1.17% 211.50 4 212.00 1 27.94
2016-03-04 8454 89064 74 18954224 212.00 214.50 211.50 214.50 3.00 1.42% 213.50 3 214.50 2 28.34
2016-03-07 8454 46004 42 9788408 215.00 215.00 212.00 212.50 2.00 -0.93% 212.00 2 213.50 4 28.07
2016-03-08 8454 71150 66 15065300 213.50 213.50 211.00 211.00 1.50 -0.71% 211.00 2 211.50 1 27.87
2016-03-09 8454 87015 84 18153202 208.50 210.00 207.00 210.00 1.00 -0.47% 208.50 2 210.00 7 27.74
2016-03-10 8454 36228 36 7561652 208.00 209.50 208.00 208.50 1.50 -0.71% 208.00 2 208.50 8 27.54
2016-03-11 8454 85000 70 17700000 209.00 209.50 207.00 209.00 0.50 0.24% 208.50 5 209.00 14 27.61
2016-03-14 8454 74055 63 15598075 209.50 212.50 209.50 209.50 0.50 0.24% 209.50 1 210.00 1 27.68
2016-03-15 8454 70060 66 14630509 212.50 212.50 206.50 206.50 3.00 -1.43% 206.00 9 208.00 4 27.28
2016-03-16 8454 43972 45 9163352 209.50 210.00 206.50 209.50 3.00 1.45% 208.00 6 210.00 5 27.68
2016-03-17 8454 88101 93 18664412 212.00 212.50 210.00 212.00 2.50 1.19% 212.00 2 212.50 11 28.01
2016-03-18 8454 209302 184 45312242 210.50 220.00 210.50 219.50 7.50 3.54% 218.50 4 219.50 8 29.00
2016-03-21 8454 139011 139 30517887 222.00 222.00 217.50 219.00 0.50 -0.23% 219.00 1 219.50 1 28.93
2016-03-22 8454 229064 200 50829548 218.00 225.00 218.00 221.00 2.00 0.91% 220.50 2 223.00 12 29.19
2016-03-23 8454 166272 164 37291156 221.00 226.50 221.00 224.50 3.50 1.58% 223.00 6 224.50 2 29.66
2016-03-24 8454 95255 91 21045610 223.00 223.00 219.50 219.50 5.00 -2.23% 219.50 3 220.00 12 29.00
2016-03-25 8454 41075 42 8975000 218.00 220.00 217.50 220.00 0.50 0.23% 220.00 2 221.00 2 29.06
2016-03-28 8454 40003 43 8702645 218.00 220.00 216.50 217.00 3.00 -1.36% 217.00 1 217.50 1 28.67
2016-03-29 8454 55050 57 11740000 216.50 216.50 210.50 212.00 5.00 -2.3% 211.50 1 212.50 1 28.01
2016-03-30 8454 49000 49 10500000 211.00 216.00 211.00 214.50 2.50 1.18% 214.00 3 215.00 12 28.34
2016-03-31 8454 27100 26 5811350 214.50 216.50 214.00 214.00 0.50 -0.23% 213.50 3 214.00 4 28.27
2016-04-01 8454 8102 13 1732930 214.00 215.00 213.00 213.00 1.00 -0.47% 213.00 2 214.50 4 28.14
2016-04-06 8454 22012 19 4666538 214.00 214.00 210.50 211.50 1.50 -0.7% 211.00 5 212.50 1 27.94
2016-04-07 8454 68100 67 14145000 213.00 213.00 204.00 204.50 7.00 -3.31% 204.50 3 205.00 1 27.01
2016-04-08 8454 104076 92 20914928 205.00 205.00 200.00 200.50 4.00 -1.96% 200.00 7 201.00 3 26.49
2016-04-11 8454 30012 33 6081604 201.00 205.00 201.00 201.50 1.00 0.5% 201.50 1 202.50 2 26.62
2016-04-12 8454 107000 96 21164500 201.00 201.00 195.00 197.50 4.00 -1.99% 197.50 3 198.00 8 26.09
2016-04-13 8454 100013 72 19876788 198.00 200.00 197.50 199.00 1.50 0.76% 198.50 4 199.50 9 26.29
2016-04-14 8454 212000 203 42426500 200.00 200.50 199.00 199.00 0.00 0% 199.00 3 200.00 62 26.29
2016-04-15 8454 179000 154 35873000 199.00 204.00 198.00 202.00 3.00 1.51% 202.00 2 203.00 1 26.68
2016-04-18 8454 27151 28 5500727 202.00 203.50 201.00 203.00 1.00 0.5% 203.00 4 204.00 11 26.82
2016-04-19 8454 63151 54 12838955 203.00 204.50 202.50 203.50 0.50 0.25% 203.50 2 204.00 8 25.22
2016-04-20 8454 136000 124 28405000 209.00 212.00 205.50 208.00 4.50 2.21% 207.00 1 208.00 1 25.77
2016-04-21 8454 345239 320 76083198 210.00 228.50 210.00 222.00 14.00 6.73% 221.00 2 222.50 4 27.51
2016-04-22 8454 185033 157 40607227 225.00 225.00 214.00 214.00 8.00 -3.6% 213.50 3 216.00 1 26.52
2016-04-25 8454 134000 132 29208000 217.00 221.00 214.50 218.00 4.00 1.87% 217.50 3 218.00 7 27.01
2016-04-26 8454 76002 70 16665468 220.50 220.50 218.00 219.00 1.00 0.46% 218.50 5 219.00 10 27.14
2016-04-27 8454 117305 115 25393490 217.00 220.00 211.50 213.00 6.00 -2.74% 213.00 3 213.50 1 26.39
2016-04-28 8454 75052 71 15964576 214.50 214.50 210.50 211.50 1.50 -0.7% 211.50 2 212.00 2 26.21
2016-04-29 8454 80025 72 16894212 211.00 213.00 210.00 210.00 1.50 -0.71% 210.00 2 210.50 1 26.02
2016-05-03 8454 115023 92 24231813 210.00 212.50 209.50 209.50 0.50 -0.24% 209.50 1 210.00 4 25.96
2016-05-04 8454 138341 126 29355823 210.00 217.00 209.50 216.00 6.50 3.1% 216.00 1 216.50 7 26.77
2016-05-05 8454 264937 215 57600537 216.00 219.50 214.50 219.50 3.50 1.62% 219.00 7 219.50 24 27.20
2016-05-06 8454 144093 131 30626541 213.00 215.00 210.50 211.50 0.00 -3.64% 211.50 1 212.00 7 26.21
2016-05-09 8454 351010 317 76308175 216.00 220.00 214.00 216.00 4.50 2.13% 215.50 2 217.00 1 26.77
2016-05-10 8454 448231 389 99874664 218.00 227.00 216.50 223.00 7.00 3.24% 222.50 1 223.00 13 27.63
2016-05-11 8454 435334 372 99527316 224.00 232.00 224.00 225.50 2.50 1.12% 225.50 3 226.00 2 27.94
2016-05-12 8454 207025 173 46330012 228.00 228.00 220.50 221.00 4.50 -2% 221.00 4 222.00 1 27.39
2016-05-13 8454 175006 148 38537814 221.00 224.00 218.00 219.00 2.00 -0.9% 219.00 1 220.00 40 27.14
2016-05-16 8454 249554 208 55879318 218.00 229.00 218.00 225.00 6.00 2.74% 224.50 1 225.00 3 27.88
2016-05-17 8454 256110 209 58149804 225.00 230.00 224.50 225.50 0.50 0.22% 225.00 13 225.50 2 27.94
2016-05-18 8454 357927 325 82669491 225.50 234.50 224.50 232.00 6.50 2.88% 232.00 2 232.50 2 28.75
2016-05-19 8454 295073 220 68838582 234.00 236.50 230.00 234.00 2.00 0.86% 233.50 1 234.00 1 29.00
2016-05-20 8454 118059 102 27488806 234.00 234.50 232.00 232.00 2.00 -0.85% 232.00 4 232.50 1 28.75
2016-05-23 8454 144030 126 33650370 232.50 236.50 231.00 231.00 1.00 -0.43% 230.50 6 231.50 1 28.62
2016-05-24 8454 122050 104 28167575 232.00 233.00 229.00 229.50 1.50 -0.65% 229.00 6 230.50 6 28.44
2016-05-25 8454 106110 94 24427745 230.00 232.00 228.00 231.50 2.00 0.87% 231.00 1 231.50 2 28.69
2016-05-26 8454 77012 70 17732760 232.00 234.00 228.00 228.50 3.00 -1.3% 228.50 1 229.00 1 28.31
2016-05-27 8454 55099 53 12612572 231.00 231.00 228.00 228.50 0.00 0% 228.50 5 229.50 3 28.31
2016-05-30 8454 137012 114 31700278 231.00 233.00 228.50 231.50 3.00 1.31% 231.50 4 232.00 14 28.69
2016-05-31 8454 76201 68 17631431 231.00 233.00 230.00 230.50 1.00 -0.43% 230.50 10 232.50 2 28.56
2016-06-01 8454 43024 41 9888044 229.00 231.00 228.50 229.50 1.00 -0.43% 229.50 3 230.00 2 28.44
2016-06-02 8454 159760 147 35754240 228.50 228.50 220.50 222.00 7.50 -3.27% 222.00 4 222.50 1 27.51
2016-06-03 8454 115011 104 25439909 223.00 223.50 220.00 221.00 1.00 -0.45% 220.50 4 221.00 1 27.39
2016-06-04 8454 30041 23 6610438 220.00 221.50 219.50 219.50 1.50 -0.68% 219.50 4 220.00 22 27.20
2016-06-06 8454 63069 57 13720575 219.00 219.50 216.50 217.50 2.00 -0.91% 217.50 6 218.50 2 26.95
2016-06-07 8454 46100 46 10035500 217.50 218.50 217.00 218.00 0.50 0.23% 217.50 1 218.00 3 27.01
2016-06-08 8454 23000 21 5021500 217.50 219.50 217.50 218.50 0.50 0.23% 218.00 1 218.50 2 27.08
2016-06-13 8454 50300 47 11074800 219.50 221.50 219.50 220.00 1.50 0.69% 219.50 4 220.00 1 27.26
2016-06-14 8454 89045 79 19161265 221.00 221.50 213.00 214.50 5.50 -2.5% 214.00 3 214.50 1 26.58
2016-06-15 8454 66200 68 14159500 214.00 215.00 212.00 214.50 0.00 0% 214.00 6 215.50 3 26.58
2016-06-16 8454 84000 76 18201000 214.50 219.00 213.50 218.00 3.50 1.63% 217.00 9 218.50 2 27.01
2016-06-17 8454 32053 33 6927973 216.50 216.50 215.00 216.00 2.00 -0.92% 216.00 2 216.50 2 26.77
2016-06-20 8454 51001 52 11176221 219.00 220.50 218.00 219.50 3.50 1.62% 219.50 1 220.50 6 27.20
2016-06-21 8454 30000 30 6571000 221.00 221.00 217.00 219.00 0.50 -0.23% 219.00 5 220.50 1 27.14
2016-06-22 8454 22000 21 4792500 219.00 219.00 217.50 217.50 1.50 -0.68% 217.50 1 218.00 3 26.95
2016-06-23 8454 60001 55 12936217 219.00 219.00 214.50 215.00 2.50 -1.15% 215.00 1 216.00 5 26.64
2016-06-24 8454 144010 127 30108650 215.00 215.00 204.50 207.00 8.00 -3.72% 206.50 1 207.00 1 25.65
2016-06-27 8454 82000 68 16966000 206.00 211.00 204.00 209.00 2.00 0.97% 209.00 4 210.50 3 25.90
2016-06-28 8454 25000 25 5206500 208.00 209.00 207.50 208.50 0.50 -0.24% 208.50 2 209.00 3 25.84
2016-06-29 8454 27000 23 5698500 210.00 212.00 210.00 211.50 3.00 1.44% 211.00 3 211.50 1 26.21
2016-06-30 8454 20002 21 4240448 213.00 213.00 210.00 212.50 1.00 0.47% 212.50 8 213.00 10 26.33
2016-07-01 8454 33000 30 6950500 213.00 213.00 209.00 210.00 2.50 -1.18% 210.00 2 211.00 3 26.02
2016-07-04 8454 28010 27 5854610 212.00 212.00 207.00 207.50 2.50 -1.19% 207.50 2 208.50 2 25.71
2016-07-06 8454 32000 30 6626000 208.00 208.50 206.50 207.00 2.00 -0.24% 206.50 3 207.00 2 25.65
2016-07-07 8454 46000 42 9689500 207.50 213.00 206.50 211.00 4.00 1.93% 210.50 3 211.00 4 26.15
2016-07-11 8454 47000 45 10023000 211.00 215.00 209.50 213.50 2.50 1.18% 213.50 9 214.00 6 26.46
2016-07-12 8454 133030 116 29014555 215.00 220.50 215.00 218.50 5.00 2.34% 218.50 3 219.50 1 27.08
2016-07-13 8454 120000 105 25696500 217.50 217.50 213.00 213.50 5.00 -2.29% 213.50 3 214.00 4 26.46
2016-07-14 8454 38020 32 8061300 212.50 212.50 211.00 212.00 1.50 -0.7% 212.00 3 212.50 4 26.27
2016-07-15 8454 78050 67 16594750 212.00 215.00 210.50 212.50 0.50 0.24% 212.50 3 213.00 6 26.33
2016-07-18 8454 64100 65 13584300 214.00 214.00 211.00 212.50 0.00 0% 212.00 1 212.50 1 26.33
2016-07-19 8454 24503 30 5199883 212.50 213.00 211.50 211.50 1.00 -0.47% 211.50 3 212.00 2 26.21
2016-07-20 8454 73020 72 15557300 211.50 215.00 211.00 213.00 1.50 0.71% 213.00 2 214.50 7 26.39
2016-07-21 8454 56003 51 11925202 213.50 213.50 212.50 212.50 0.50 -0.23% 212.50 3 213.50 4 26.33
2016-07-22 8454 79066 72 16797190 212.00 213.50 211.00 213.00 0.50 0.24% 212.00 3 213.00 12 25.76
2016-07-25 8454 67000 60 14255500 213.00 214.00 211.50 212.50 0.50 -0.23% 212.50 4 213.00 1 25.70
2016-07-26 8454 107005 96 22780665 211.00 213.00 211.00 213.00 0.50 0.24% 212.50 9 213.00 21 25.76
2016-07-27 8454 73124 62 15615784 211.50 214.00 211.50 213.50 0.50 0.23% 213.50 8 214.00 8 25.82
2016-07-28 8454 123013 109 26586314 214.50 217.50 213.50 215.50 2.00 0.94% 215.50 4 216.00 8 26.06
2016-07-29 8454 149290 136 32490730 217.00 218.50 215.00 218.00 2.50 1.16% 218.00 5 218.50 6 26.36
2016-08-01 8454 113285 106 24724985 218.00 220.00 217.00 217.50 0.50 -0.23% 217.00 4 217.50 5 26.30
2016-08-02 8454 90014 84 19739587 217.50 220.00 217.50 219.50 2.00 0.92% 219.00 2 219.50 2 26.54
2016-08-03 8454 82230 75 17956523 220.00 220.00 217.50 217.50 2.00 -0.91% 217.00 16 217.50 3 26.30
2016-08-04 8454 62114 61 13413580 218.00 218.00 215.00 216.00 1.50 -0.69% 216.00 13 217.00 1 26.12
2016-08-05 8454 94023 83 20453060 215.50 218.50 215.50 218.00 2.00 0.93% 218.00 2 218.50 11 26.36
2016-08-08 8454 80050 65 17527500 218.50 219.50 218.00 218.50 0.50 0.23% 218.50 1 219.00 4 26.42
2016-08-09 8454 75000 62 16398500 219.50 219.50 217.50 219.00 0.50 0.23% 218.50 4 219.00 1 26.48
2016-08-10 8454 64000 56 13992500 219.00 219.00 218.00 218.00 1.00 -0.46% 218.00 17 219.00 13 26.36
2016-08-11 8454 132100 122 28549100 219.50 220.50 213.00 215.50 2.50 -1.15% 215.00 3 215.50 1 26.06
2016-08-12 8454 182104 160 39656276 215.50 221.00 215.50 217.50 2.00 0.93% 217.00 23 218.00 4 26.30
2016-08-15 8454 60130 60 13031210 218.50 218.50 216.50 216.50 1.00 -0.46% 216.50 6 217.00 5 26.18
2016-08-16 8454 58506 57 12720332 218.50 218.50 217.00 217.50 1.00 0.46% 217.00 8 218.00 10 26.30
2016-08-17 8454 176083 144 38575843 217.50 221.00 217.50 220.00 2.50 1.15% 219.50 3 220.00 1 26.60
2016-08-18 8454 166002 126 36328436 220.00 221.00 217.00 217.00 3.00 -1.36% 217.00 2 218.00 10 26.24
2016-08-19 8454 180064 132 39290016 217.00 219.50 217.00 218.50 1.50 0.69% 218.00 10 218.50 20 26.42
2016-08-22 8454 84011 71 18297475 218.50 219.00 217.00 217.00 1.50 -0.69% 217.00 2 217.50 6 26.24
2016-08-23 8454 86000 66 18701500 216.00 218.00 216.00 217.00 0.00 0% 217.00 15 218.00 11 26.24
2016-08-24 8454 50095 49 10913660 217.00 219.00 217.00 218.50 1.50 0.69% 218.00 4 219.00 13 26.42
2016-08-25 8454 117072 103 25685302 216.50 220.50 216.50 219.50 1.00 0.46% 218.50 7 219.50 1 26.54
2016-08-26 8454 269131 239 60276368 220.00 227.00 219.00 225.50 6.00 2.73% 225.00 3 225.50 9 27.27
2016-08-29 8454 212187 169 48096262 226.00 229.50 223.00 227.00 1.50 0.67% 226.50 4 227.00 1 27.45
2016-08-30 8454 83253 91 18932184 226.50 228.50 226.50 227.00 0.00 0% 226.50 6 227.00 1 27.45
2016-08-31 8454 134025 114 30327687 226.00 228.00 225.50 226.50 0.50 -0.22% 226.00 6 227.00 1 27.39
2016-09-01 8454 60032 62 13402636 226.00 226.00 221.50 221.50 5.00 -2.21% 221.50 3 222.00 3 26.78
2016-09-02 8454 122060 107 26790200 219.50 221.00 218.00 220.00 1.50 -0.68% 219.50 1 220.00 3 26.60
2016-09-05 8454 51086 50 11245220 220.00 221.00 219.00 219.50 0.50 -0.23% 219.50 1 220.00 21 26.54
2016-09-06 8454 86001 70 18814719 219.00 220.00 217.50 217.50 2.00 -0.91% 217.50 5 218.00 4 26.30
2016-09-07 8454 152002 131 33284440 218.00 221.00 218.00 219.00 1.50 0.69% 218.50 2 219.00 11 26.48
2016-09-08 8454 70000 67 15241500 218.00 219.00 217.50 217.50 1.50 -0.68% 217.00 12 218.00 17 26.30
2016-09-09 8454 76100 77 16464200 217.00 218.00 215.50 215.50 2.00 -0.92% 215.50 4 216.00 4 26.06
2016-09-10 8454 70094 69 14949616 214.50 215.50 212.00 212.50 3.00 -1.39% 212.50 3 213.00 1 25.70
2016-09-12 8454 203100 175 42468000 212.50 212.50 207.50 209.00 3.50 -1.65% 208.50 1 209.00 10 25.27
2016-09-13 8454 84100 83 17518350 210.50 210.50 207.00 207.50 1.50 -0.72% 207.50 4 208.50 3 25.09
2016-09-14 8454 114000 95 23722500 207.50 211.00 205.50 211.00 3.50 1.69% 209.00 6 211.00 1 25.51
2016-09-19 8454 272200 264 58355400 216.50 218.00 212.00 212.00 1.00 0.47% 212.00 12 213.00 2 25.63
2016-09-20 8454 83005 69 17485610 212.00 212.50 209.00 210.00 2.00 -0.94% 210.00 2 210.50 3 25.39
2016-09-21 8454 113000 111 23696000 211.00 211.00 208.50 210.00 0.00 0% 209.50 6 210.00 7 25.39
2016-09-22 8454 77000 75 16282000 211.00 213.00 211.00 211.50 1.50 0.71% 211.00 5 211.50 2 25.57
2016-09-23 8454 92050 93 19396200 213.00 213.00 210.00 210.00 1.50 -0.71% 210.00 17 211.00 3 25.39
2016-09-26 8454 78515 80 16475421 210.00 211.50 209.00 211.50 1.50 0.71% 210.50 3 211.50 1 25.57
2016-09-29 8454 164150 151 35100175 211.50 215.50 211.50 212.50 1.00 0.47% 212.50 10 214.50 4 25.70
2016-09-30 8454 153739 150 32413555 212.50 212.50 209.50 210.50 2.00 -0.94% 210.50 3 211.50 14 25.45
2016-10-03 8454 141100 120 29631400 210.50 211.50 209.50 210.00 0.50 -0.24% 210.00 1 211.00 12 25.39
2016-10-04 8454 212225 182 44263925 210.00 210.00 207.50 210.00 0.00 0% 209.00 7 210.00 17 25.39
2016-10-05 8454 90037 89 18742770 210.00 210.00 207.50 208.00 2.00 -0.95% 207.50 17 208.00 9 25.15
2016-10-06 8454 133200 126 27822900 210.00 210.00 207.00 209.00 1.00 0.48% 209.00 2 209.50 9 25.27
2016-10-07 8454 124130 119 26095930 210.00 211.00 209.50 210.50 1.50 0.72% 210.00 25 211.00 1 25.45
2016-10-11 8454 111101 103 23305861 210.50 211.00 208.50 211.00 0.50 0.24% 210.50 1 211.00 4 25.51
2016-10-12 8454 141230 134 30185450 210.50 216.00 210.50 214.50 3.50 1.66% 214.50 1 215.00 6 25.94
2016-10-13 8454 132100 127 28547500 216.00 218.00 215.00 215.00 0.50 0.23% 215.00 4 215.50 5 26.00
2016-10-14 8454 108157 109 23016755 216.00 216.00 211.00 212.00 3.00 -1.4% 211.50 2 212.00 1 25.63
2016-10-17 8454 84051 79 17839812 212.00 214.00 210.00 212.00 0.00 0% 212.00 3 213.50 2 25.63
2016-10-18 8454 43400 47 9177100 212.00 213.50 211.00 211.50 0.50 -0.24% 211.50 1 212.50 4 25.57
2016-10-19 8454 57000 48 12141000 213.50 214.00 211.00 212.50 1.00 0.47% 212.50 11 213.50 1 25.70
2016-10-20 8454 37050 36 7891150 212.50 214.00 212.50 212.50 0.00 0% 212.50 4 213.50 2 25.70
2016-10-21 8454 306102 184 64910226 212.50 213.50 209.50 213.00 0.50 0.24% 211.50 2 213.00 13 25.76
2016-10-24 8454 74057 63 15630084 212.00 213.50 210.00 210.00 3.00 -1.41% 210.00 1 211.00 5 25.39
2016-10-25 8454 91016 71 19127883 210.00 211.50 209.50 209.50 0.50 -0.24% 209.50 6 210.00 10 25.33
2016-10-26 8454 83000 66 17320500 210.00 210.00 208.00 209.00 0.50 -0.24% 208.50 16 209.00 23 25.27
2016-10-27 8454 29000 26 6059500 209.50 209.50 208.00 209.00 0.00 0% 208.50 11 209.00 15 25.43
2016-10-28 8454 204050 157 42210425 208.50 209.00 205.50 206.50 2.50 -1.2% 206.00 17 206.50 11 25.12
2016-10-31 8454 165401 122 33910706 206.50 207.00 204.50 205.00 1.50 -0.73% 204.50 5 205.00 19 24.94
2016-11-01 8454 116100 99 23650049 204.00 205.50 203.00 203.00 2.00 -0.98% 203.00 2 204.00 2 24.70
2016-11-02 8454 155088 129 31617496 205.50 206.50 202.00 203.00 0.00 0% 203.00 4 204.00 22 24.70
2016-11-03 8454 219691 185 43831000 203.00 204.50 196.50 197.50 5.50 -2.71% 197.50 7 199.00 16 24.03
2016-11-04 8454 96162 88 19058562 199.50 199.50 197.50 198.50 1.00 0.51% 198.00 10 198.50 8 24.15
2016-11-07 8454 103012 80 20459912 201.50 201.50 197.50 198.00 0.50 -0.25% 198.00 8 199.00 3 24.09
2016-11-08 8454 88101 64 17450200 198.00 199.00 197.50 198.00 0.00 0% 197.50 17 198.00 2 24.09
2016-11-09 8454 175638 141 33823220 198.50 198.50 188.00 188.00 10.00 -5.05% 188.00 10 189.50 1 22.87
2016-11-10 8454 84025 69 16407462 193.00 198.00 193.00 197.00 9.00 4.79% 196.00 3 197.00 5 23.97
2016-11-11 8454 116000 101 22327000 197.00 197.50 190.00 191.50 5.50 -2.79% 191.00 4 192.00 4 23.30
2016-11-14 8454 92101 94 17560594 193.50 193.50 189.50 189.50 2.00 -1.04% 189.50 15 190.50 1 23.05
2016-11-15 8454 33653 38 6405100 190.00 190.50 189.50 190.50 1.00 0.53% 190.00 9 190.50 6 23.18
2016-11-16 8454 33000 31 6319000 189.50 193.00 189.50 192.50 2.00 1.05% 192.00 7 192.50 1 23.42
2016-11-17 8454 60642 50 11629690 192.50 193.00 191.00 193.00 0.50 0.26% 193.00 2 193.50 3 23.48
2016-11-18 8454 73137 64 14050078 193.00 193.50 191.00 193.50 0.50 0.26% 192.50 6 193.50 1 23.54
2016-11-21 8454 35020 29 6689360 190.50 193.00 190.50 190.50 3.00 -1.55% 190.50 1 191.00 2 23.18
2016-11-22 8454 54020 46 10299350 190.50 192.00 189.50 191.00 0.50 0.26% 191.00 8 192.00 6 23.24
2016-11-23 8454 50122 46 9555216 191.00 191.00 190.00 190.50 0.50 -0.26% 190.50 9 191.50 6 23.18
2016-11-24 8454 61030 51 11718380 190.50 193.50 190.50 193.00 2.50 1.31% 193.00 6 193.50 5 23.48
2016-11-25 8454 36260 37 6998808 193.00 194.50 192.00 193.50 0.50 0.26% 193.00 12 193.50 1 23.54
2016-11-28 8454 27154 30 5220145 193.50 193.50 191.50 192.00 1.50 -0.78% 192.00 11 193.00 3 23.36
2016-11-29 8454 45144 43 8624220 191.00 192.50 190.50 192.50 0.50 0.26% 192.00 5 192.50 1 23.42
2016-11-30 8454 50534 53 9792363 193.00 194.50 193.00 194.50 2.00 1.04% 194.00 4 194.50 2 23.66
2016-12-01 8454 42050 39 8143175 193.50 195.00 193.00 193.00 1.50 -0.77% 193.00 2 193.50 1 23.48
2016-12-02 8454 55100 43 10488600 192.00 192.00 189.50 190.50 2.50 -1.3% 190.00 1 190.50 2 23.18
2016-12-05 8454 16100 19 3088700 191.00 192.50 191.00 192.00 1.50 0.79% 191.50 1 192.00 4 23.36
2016-12-06 8454 25001 26 4795194 193.00 193.00 191.00 191.00 1.00 -0.52% 191.00 2 191.50 2 23.24
2016-12-07 8454 23000 22 4405500 193.00 193.00 191.00 192.00 1.00 0.52% 191.00 3 192.00 2 23.36
2016-12-08 8454 73100 51 14121900 193.00 194.50 192.00 194.00 2.00 1.04% 194.00 1 194.50 7 23.60
2016-12-09 8454 54200 53 10553000 195.00 195.50 194.00 194.00 0.00 0% 194.00 1 194.50 8 23.60
2016-12-12 8454 97140 83 19079510 196.00 198.00 195.50 196.00 2.00 1.03% 196.00 3 196.50 9 23.84
2016-12-13 8454 84200 78 16615200 198.00 199.00 195.00 197.00 1.00 0.51% 197.00 2 197.50 6 23.97
2016-12-14 8454 128287 112 25600187 197.00 201.00 197.00 201.00 4.00 2.03% 200.00 10 201.50 4 24.45
2016-12-15 8454 98199 85 19535499 200.00 200.00 198.00 199.00 2.00 -1% 198.50 8 199.00 2 24.21
2016-12-16 8454 48463 39 9580748 199.00 199.00 197.00 198.00 1.00 -0.5% 197.50 1 198.00 2 24.09
2016-12-19 8454 66100 56 12896500 198.00 198.50 193.00 193.50 4.50 -2.27% 193.50 1 194.00 5 23.54
2016-12-20 8454 45200 46 8698200 193.50 193.50 191.50 193.00 0.50 -0.26% 192.50 3 193.50 14 23.48
2016-12-21 8454 14020 13 2704860 192.50 195.00 191.50 192.50 0.50 -0.26% 192.50 1 194.00 1 23.42
2016-12-22 8454 42000 27 8044000 192.00 192.00 191.50 192.00 0.50 -0.26% 192.00 2 192.50 1 23.36
2016-12-23 8454 35001 31 6716192 193.00 193.00 191.00 191.00 1.00 -0.52% 191.00 8 192.00 1 23.24
2016-12-26 8454 41120 42 7828040 191.00 191.00 190.00 190.50 0.50 -0.26% 190.50 6 191.50 3 23.18
2016-12-27 8454 35000 33 6677000 191.50 191.50 190.00 191.00 0.50 0.26% 191.00 1 192.00 3 23.24
2016-12-28 8454 32000 32 6138500 191.00 192.50 190.50 192.00 1.00 0.52% 191.50 3 192.50 1 23.36
2016-12-29 8454 10001 11 1927194 192.50 193.00 192.50 193.00 1.00 0.52% 193.00 7 194.00 4 23.48
2016-12-30 8454 33000 33 6411000 193.50 195.50 193.50 194.00 1.00 0.52% 194.00 3 195.00 7 23.60