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　　194.00
0
0%		192.00
-2
-1.03%		192.00
0
0%		192.00
0
0%		 　190.50
-1.5
-0.78%		191.00
0.5
0.26%		190.50
-0.5
-0.26%		190.50
0
0%		190.00
-0.5
-0.26%		 　189.00
-1
-0.53%		190.50
1.5
0.79%		190.00
-0.5
-0.26%		189.00
-1
-0.53%		189.00
0
0%		 　189.00
0
0%		188.50
-0.5
-0.26%		 190.5
2 月　191.00
2.5
1.33%		191.50
0.5
0.26%		 　192.50
1
0.52%		190.50
-2
-1.04%		194.50
4
2.1%		196.00
1.5
0.77%		195.50
-0.5
-0.26%		 　194.50
-1
-0.51%		194.50
0
0%		193.00
-1.5
-0.77%		191.50
-1.5
-0.78%		196.00
4.5
2.35%		195.00
-1
-0.51%		 195.00
0
0%		195.50
0.5
0.26%		197.00
1.5
0.77%		194.50
-2.5
-1.27%		194.00
-0.5
-0.26%		 194.5
3 月196.00
2
1.03%		197.00
1
0.51%		197.00
0
0%		 　198.50
1.5
0.76%		200.50
2
1.01%		200.50
0
0%		200.00
-0.5
-0.25%		200.00
0
0%		 　201.50
1.5
0.75%		201.50
0
0%		202.50
1
0.5%		205.50
3
1.48%		207.00
1.5
0.73%		 　206.50
-0.5
-0.24%		207.00
0.5
0.24%		205.00
-2
-0.97%		205.00
0
0%		205.50
0.5
0.24%		 　205.00
-0.5
-0.24%		205.00
0
0%		206.00
1
0.49%		206.00
0
0%		216.00
10
4.85%		203.19
4 月 　　　216.00
0
0%		214.50
-1.5
-0.69%		216.50
2
0.93%		 　216.50
0
0%		215.00
-1.5
-0.69%		216.50
1.5
0.7%		215.00
-1.5
-0.69%		215.00
0
0%		 　215.00
0
0%		216.00
1
0.47%		216.00
0
0%		216.00
0
0%		216.00
0
0%		 　216.50
0.5
0.23%		216.00
-0.5
-0.23%		216.00
0
0%		216.50
0.5
0.23%		216.00
-0.5
-0.23%		 216
5 月　217.00
1
0.46%		215.50
-1.5
-0.69%		216.00
0.5
0.23%		216.00
0
0%		 　216.00
0
0%		216.00
0
0%		216.00
0
0%		216.00
0
0%		220.50
4.5
2.08%		 　222.00
1.5
0.68%		218.00
-4
-1.8%		216.00
-2
-0.92%		219.50
3.5
1.62%		224.00
4.5
2.05%		 　229.00
5
2.23%		226.00
-3
-1.31%		230.50
4.5
1.99%		230.50
0
0%		230.00
-0.5
-0.22%		 228.50
-1.5
-0.65%		222.37
6 月228.00
-0.5
-0.22%		228.00
0
0%		228.50
0.5
0.22%		 　217.00
-11.5
-5.03%		217.00
0
0%		216.00
-1
-0.46%		216.00
0
0%		 　219.50
3.5
1.62%		218.00
-1.5
-0.68%		218.00
0
0%		217.00
-1
-0.46%		217.50
0.5
0.23%		 　216.50
-1
-0.46%		216.50
0
0%		217.50
1
0.46%		216.50
-1
-0.46%		216.00
-0.5
-0.23%		 　221.00
5
2.31%		218.00
-3
-1.36%		215.00
-3
-1.38%		210.50
-4.5
-2.09%		210.50
0
0%		 217.91
7 月　　211.00
0.5
0.24%		210.00
-1
-0.47%		212.00
2
0.95%		210.50
-1.5
-0.71%		209.50
-1
-0.48%		 　209.00
-0.5
-0.24%		208.50
-0.5
-0.24%		207.00
-1.5
-0.72%		209.00
2
0.97%		208.50
-0.5
-0.24%		 　209.50
1
0.48%		211.00
1.5
0.72%		209.50
-1.5
-0.71%		208.00
-1.5
-0.72%		210.00
2
0.96%		 　207.50
-2.5
-1.19%		209.00
1.5
0.72%		207.00
-2
-0.96%		208.00
1
0.48%		210.50
2.5
1.2%		 214.00
3.5
1.66%		209.73
8 月215.00
1
0.47%		217.50
2.5
1.16%		218.00
0.5
0.23%		216.50
-1.5
-0.69%		 　216.50
0
0%		215.50
-1
-0.46%		217.00
1.5
0.7%		215.50
-1.5
-0.69%		216.50
1
0.46%		 　214.00
-2.5
-1.15%		216.00
2
0.93%		213.50
-2.5
-1.16%		211.50
-2
-0.94%		210.00
-1.5
-0.71%		 　210.50
0.5
0.24%		211.00
0.5
0.24%		208.00
-3
-1.42%		210.50
2.5
1.2%		208.50
-2
-0.95%		 　209.00
0.5
0.24%		210.00
1
0.48%		211.50
1.5
0.71%		210.50
-1
-0.47%		213.06
9 月210.00
-0.5
-0.24%		 　210.00
0
0%		215.50
5.5
2.62%		224.50
9
4.18%		220.00
-4.5
-2%		222.00
2
0.91%		 　226.50
4.5
2.03%		231.00
4.5
1.99%		230.50
-0.5
-0.22%		227.00
-3.5
-1.52%		226.00
-1
-0.44%		 　222.50
-3.5
-1.55%		223.00
0.5
0.22%		220.50
-2.5
-1.12%		219.00
-1.5
-0.68%		221.00
2
0.91%		 　216.50
-4.5
-2.04%		217.00
0.5
0.23%		213.00
-4
-1.84%		215.00
2
0.94%		217.00
2
0.93%		215.00
-2
-0.92%		 219.74
10 月　215.00
0
0%		216.00
1
0.47%		 216.50
0.5
0.23%		221.50
5
2.31%		 　　　219.50
-2
-0.9%		218.00
-1.5
-0.68%		217.50
-0.5
-0.23%		 　216.00
-1.5
-0.69%		216.00
0
0%		216.00
0
0%		216.00
0
0%		216.50
0.5
0.23%		 　216.50
0
0%		215.00
-1.5
-0.69%		216.00
1
0.47%		217.00
1
0.46%		215.00
-2
-0.92%		 　219.00
4
1.86%		223.00
4
1.83%		217.23
11 月216.00
-7
-3.14%		217.00
1
0.46%		212.00
-5
-2.3%		 　208.50
-3.5
-1.65%		205.00
-3.5
-1.68%		207.50
2.5
1.22%		204.50
-3
-1.45%		201.00
-3.5
-1.71%		 　205.50
4.5
2.24%		205.00
-0.5
-0.24%		206.00
1
0.49%		205.00
-1
-0.49%		202.50
-2.5
-1.22%		 　201.50
-1
-0.49%		201.50
0
0%		205.50
4
1.99%		204.00
-1.5
-0.73%		206.50
2.5
1.23%		 　207.00
0.5
0.24%		204.00
-3
-1.45%		205.00
1
0.49%		207.00
2
0.98%		 206.09
12 月204.50
-2.5
-1.21%		 　204.50
0
0%		204.00
-0.5
-0.24%		201.50
-2.5
-1.23%		201.50
0
0%		205.00
3.5
1.74%		 　210.00
5
2.44%		210.00
0
0%		209.50
-0.5
-0.24%		210.00
0.5
0.24%		209.00
-1
-0.48%		 　208.00
-1
-0.48%		205.50
-2.5
-1.2%		205.00
-0.5
-0.24%		206.00
1
0.49%		205.50
-0.5
-0.24%		 　205.00
-0.5
-0.24%		209.00
4
1.95%		209.00
0
0%		210.50
1.5
0.72%		217.50
7
3.33%		　　207.12

說明:最高漲幅:4.85%最低跌幅:-5.03% 最高價:231.00最低價:188.50平均價:209.71,灰色底表示週末,漲133天(290.5)元,跌125天(-233)元,平盤58天
5%=1,4%=1,3%=2,2%=29,1%=53,0%=105,-0%=1,-1%=2,-2%=14,-3%=46,-4%=62,

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
2017-01-03 8454 21100 28 4070000 194.00 194.00 191.50 194.00 0.00 0% 192.50 2 194.00 3 23.60
2017-01-04 8454 14252 19 2744888 195.00 195.00 192.00 192.00 2.00 -1.03% 192.50 1 193.50 1 23.36
2017-01-05 8454 82512 32 15865340 195.00 195.00 192.00 192.00 0.00 0% 192.00 4 194.00 5 23.36
2017-01-06 8454 46100 46 8856800 194.00 194.00 191.50 192.00 0.00 0% 191.50 2 192.00 7 23.36
2017-01-09 8454 55015 57 10510401 192.00 192.00 190.00 190.50 1.50 -0.78% 190.00 9 191.00 3 23.18
2017-01-10 8454 25000 23 4761000 190.50 191.00 190.00 191.00 0.50 0.26% 190.50 2 191.00 1 23.24
2017-01-11 8454 67180 67 12895968 193.00 193.00 190.50 190.50 0.50 -0.26% 190.00 10 191.00 5 23.18
2017-01-12 8454 69005 68 13154972 192.00 192.00 190.50 190.50 0.00 0% 190.50 3 191.00 8 23.18
2017-01-13 8454 81030 82 15439230 190.50 192.00 190.00 190.00 0.50 -0.26% 190.00 6 190.50 2 23.11
2017-01-16 8454 50002 51 9474386 189.00 191.00 189.00 189.00 1.00 -0.53% 189.00 4 190.50 3 22.99
2017-01-17 8454 16080 20 3058319 190.50 191.00 190.00 190.50 1.50 0.79% 190.00 3 190.50 1 23.18
2017-01-18 8454 36074 35 6852708 190.50 190.50 189.00 190.00 0.50 -0.26% 190.00 1 190.50 22 23.11
2017-01-19 8454 42556 50 8069916 191.00 191.00 189.00 189.00 1.00 -0.53% 189.00 13 189.50 7 22.99
2017-01-20 8454 44005 49 8329455 189.00 189.50 189.00 189.00 0.00 0% 189.00 2 190.00 2 22.99
2017-01-23 8454 48290 56 9153890 191.00 191.00 189.00 189.00 0.00 0% 189.00 15 190.00 4 22.99
2017-01-24 8454 78001 78 14720693 188.50 190.50 188.00 188.50 0.50 -0.26% 188.50 13 189.50 1 22.93
2017-02-02 8454 83500 80 15904500 190.00 191.50 189.50 191.00 2.50 1.33% 191.00 1 191.50 3 22.60
2017-02-03 8454 41103 39 7826879 192.50 192.50 189.50 191.50 0.50 0.26% 190.50 1 191.50 5 22.66
2017-02-06 8454 78102 73 14956837 192.00 192.50 190.00 192.50 1.00 0.52% 192.00 1 192.50 8 22.78
2017-02-07 8454 58011 58 11090634 192.50 193.00 190.00 190.50 2.00 -1.04% 190.00 9 191.00 2 22.54
2017-02-08 8454 166460 156 32310469 192.50 195.50 192.50 194.50 4.00 2.1% 194.00 8 194.50 7 23.02
2017-02-09 8454 171122 151 33637594 195.00 198.50 195.00 196.00 1.50 0.77% 196.00 4 197.50 7 23.20
2017-02-10 8454 69180 72 13555600 195.00 197.50 194.50 195.50 0.50 -0.26% 194.50 5 195.50 6 23.14
2017-02-13 8454 67151 61 13099700 195.50 195.50 194.50 194.50 1.00 -0.51% 194.00 21 195.00 5 23.02
2017-02-14 8454 81199 65 15770504 195.00 196.00 193.00 194.50 0.00 0% 194.50 1 195.00 5 23.02
2017-02-15 8454 94221 86 18178595 195.00 195.00 192.50 193.00 1.50 -0.77% 193.00 2 193.50 2 22.84
2017-02-16 8454 69151 62 13287945 193.00 194.00 191.50 191.50 1.50 -0.78% 191.50 2 192.00 1 22.66
2017-02-17 8454 126379 101 24698026 192.00 198.00 192.00 196.00 4.50 2.35% 195.00 4 196.00 6 23.20
2017-02-18 8454 88100 68 17191600 196.00 197.00 194.00 195.00 1.00 -0.51% 195.00 4 195.50 3 23.08
2017-02-20 8454 61200 60 11938898 195.00 196.00 194.50 195.00 0.00 0% 194.50 10 195.00 1 23.08
2017-02-21 8454 69190 66 13527955 195.00 196.00 195.00 195.50 0.50 0.26% 195.50 8 196.00 17 23.14
2017-02-22 8454 202342 173 39896032 196.00 198.50 196.00 197.00 1.50 0.77% 196.50 2 197.00 11 23.31
2017-02-23 8454 90219 84 17655424 198.00 198.00 194.50 194.50 2.50 -1.27% 194.00 11 195.00 3 23.02
2017-02-24 8454 87300 86 16947000 194.50 196.00 193.50 194.00 0.50 -0.26% 193.50 11 194.50 2 22.96
2017-03-01 8454 83276 81 16298596 194.00 197.00 194.00 196.00 2.00 1.03% 196.00 9 197.00 2 23.20
2017-03-02 8454 93002 78 18252894 197.50 197.50 196.00 197.00 1.00 0.51% 196.00 11 197.00 3 23.31
2017-03-03 8454 65099 66 12821003 197.00 198.00 196.00 197.00 0.00 0% 197.00 20 197.50 1 23.31
2017-03-06 8454 173266 151 34552800 198.50 201.50 197.50 198.50 1.50 0.76% 198.50 12 200.00 19 23.49
2017-03-07 8454 98276 94 19620476 198.50 200.50 198.00 200.50 2.00 1.01% 200.00 18 200.50 5 23.73
2017-03-08 8454 130230 127 26280920 201.00 203.00 200.00 200.50 0.00 0% 200.00 21 200.50 4 23.73
2017-03-09 8454 116110 109 23221330 200.00 200.50 199.50 200.00 0.50 -0.25% 200.00 40 200.50 2 23.67
2017-03-10 8454 169050 135 33829675 200.00 201.00 200.00 200.00 0.00 0% 200.00 12 200.50 1 23.67
2017-03-13 8454 65136 63 13093744 200.50 201.50 200.50 201.50 1.50 0.75% 201.00 3 201.50 8 23.85
2017-03-14 8454 64022 58 12941466 203.00 203.00 201.50 201.50 0.00 0% 201.50 4 202.50 4 23.85
2017-03-15 8454 89202 87 17989708 201.00 202.50 200.50 202.50 1.00 0.5% 202.00 10 202.50 4 23.96
2017-03-16 8454 222748 171 45546840 202.00 206.00 202.00 205.50 3.00 1.48% 205.50 1 206.00 9 24.32
2017-03-17 8454 156216 128 32237996 206.00 207.00 205.50 207.00 1.50 0.73% 206.50 2 207.00 22 24.50
2017-03-20 8454 127024 109 26242454 206.50 207.00 206.00 206.50 0.50 -0.24% 206.50 12 207.00 34 24.44
2017-03-21 8454 157120 123 32438100 206.00 207.00 206.00 207.00 0.50 0.24% 206.00 20 207.00 40 24.50
2017-03-22 8454 69214 65 14231976 206.00 206.00 205.00 205.00 2.00 -0.97% 205.00 37 205.50 4 24.26
2017-03-23 8454 52014 46 10672912 205.00 206.00 205.00 205.00 0.00 0% 205.00 29 205.50 13 24.26
2017-03-24 8454 183002 95 37522408 205.00 205.50 204.50 205.50 0.50 0.24% 205.00 53 205.50 40 24.32
2017-03-27 8454 225224 146 46164807 205.00 205.50 204.50 205.00 0.50 -0.24% 205.00 20 205.50 29 24.26
2017-03-28 8454 151223 109 31016715 205.00 205.50 204.00 205.00 0.00 0% 205.00 25 205.50 20 24.26
2017-03-29 8454 94020 59 19364160 205.50 206.50 205.50 206.00 1.00 0.49% 206.00 26 206.50 34 24.38
2017-03-30 8454 39302 46 8090712 205.50 206.50 205.00 206.00 0.00 0% 206.00 34 206.50 14 24.38
2017-03-31 8454 256334 248 55008644 206.50 224.00 206.00 216.00 10.00 4.85% 216.00 2 216.50 7 25.56
2017-04-05 8454 79217 82 17045872 216.00 216.00 213.00 216.00 0.00 0% 215.50 1 216.00 19 25.56
2017-04-06 8454 59022 59 12651664 214.00 216.00 214.00 214.50 1.50 -0.69% 214.00 16 214.50 2 25.38
2017-04-07 8454 87269 78 18817276 215.00 216.50 214.00 216.50 2.00 0.93% 216.00 10 216.50 6 25.62
2017-04-10 8454 51335 50 11099529 215.50 217.00 215.50 216.50 0.00 0% 216.00 10 216.50 12 25.62
2017-04-11 8454 94057 80 20220226 216.50 216.50 214.50 215.00 1.50 -0.69% 215.00 13 216.00 3 25.44
2017-04-12 8454 55108 49 11900260 215.00 216.50 215.00 216.50 1.50 0.7% 216.00 11 216.50 4 25.62
2017-04-13 8454 24230 20 5216950 215.00 216.00 215.00 215.00 1.50 -0.69% 215.00 18 216.00 5 25.44
2017-04-14 8454 201069 124 43245766 215.00 215.50 214.50 215.00 0.00 0% 215.00 6 215.50 11 25.44
2017-04-17 8454 145100 120 31574849 215.00 220.50 215.00 215.00 0.00 0% 215.00 2 216.00 3 25.44
2017-04-18 8454 34169 32 7390504 218.00 218.00 216.00 216.00 1.00 0.47% 216.00 9 216.50 5 25.56
2017-04-19 8454 99950 71 21583250 216.00 216.50 215.50 216.00 0.00 0% 216.00 2 216.50 4 25.56
2017-04-20 8454 50100 37 10802050 214.00 217.00 214.00 216.00 0.00 0% 216.00 6 216.50 6 25.56
2017-04-21 8454 130770 111 28229664 216.00 217.00 215.00 216.00 0.00 0% 216.00 2 216.50 6 26.31
2017-04-24 8454 80100 77 17336650 216.00 218.00 216.00 216.50 0.50 0.23% 216.00 10 216.50 4 26.37
2017-04-25 8454 93269 65 20157104 217.00 217.00 215.50 216.00 0.50 -0.23% 216.00 17 216.50 11 26.31
2017-04-26 8454 27168 29 5871788 216.00 216.50 216.00 216.00 0.00 0% 216.00 10 216.50 6 26.31
2017-04-27 8454 52556 52 11355040 215.50 217.00 214.00 216.50 0.50 0.23% 216.00 10 217.00 9 26.37
2017-04-28 8454 44000 42 9484500 214.50 216.50 214.50 216.00 0.50 -0.23% 216.00 8 216.50 7 26.31
2017-05-02 8454 47087 47 10212292 216.00 218.00 216.00 217.00 1.00 0.46% 216.00 11 217.00 4 26.43
2017-05-03 8454 42020 42 9083310 217.00 217.00 215.50 215.50 1.50 -0.69% 215.50 2 216.50 5 26.25
2017-05-04 8454 42120 41 9107860 216.00 217.00 216.00 216.00 0.50 0.23% 216.00 12 217.00 6 26.31
2017-05-05 8454 84050 57 18132300 216.00 216.50 215.50 216.00 0.00 0% 216.00 5 216.50 5 26.31
2017-05-08 8454 40210 38 8684360 215.50 216.00 215.50 216.00 0.00 0% 216.00 11 217.00 5 26.31
2017-05-09 8454 591532 175 127763613 216.00 216.50 215.50 216.00 0.00 0% 216.00 15 216.50 1 26.31
2017-05-10 8454 56050 51 12112750 216.00 217.00 216.00 216.00 0.00 0% 216.00 14 217.00 5 26.31
2017-05-11 8454 67021 67 14489515 217.50 218.00 216.00 216.00 0.00 0% 216.00 9 216.50 3 26.31
2017-05-12 8454 193186 183 42654920 217.00 223.00 217.00 220.50 4.50 2.08% 220.00 1 220.50 2 26.86
2017-05-15 8454 99501 99 22070720 220.50 224.00 218.00 222.00 1.50 0.68% 219.50 3 223.00 1 27.04
2017-05-16 8454 56369 51 12330073 221.00 221.50 217.00 218.00 4.00 -1.8% 217.50 5 218.50 5 26.55
2017-05-17 8454 109162 96 23622830 218.00 218.00 216.00 216.00 2.00 -0.92% 216.00 20 217.00 4 26.31
2017-05-18 8454 176566 166 38737300 216.00 221.00 216.00 219.50 3.50 1.62% 219.50 7 220.50 2 26.74
2017-05-19 8454 171678 151 38161728 220.00 224.00 220.00 224.00 4.50 2.05% 223.50 3 224.00 4 27.28
2017-05-22 8454 372168 319 84954304 225.50 230.00 225.50 229.00 5.00 2.23% 229.00 3 229.50 12 27.89
2017-05-23 8454 132084 115 30080236 228.00 229.50 226.00 226.00 3.00 -1.31% 226.00 10 228.50 3 27.53
2017-05-24 8454 145224 131 33323640 228.00 230.50 228.00 230.50 4.50 1.99% 230.00 20 230.50 9 28.08
2017-05-25 8454 78212 77 18038864 230.50 231.50 230.00 230.50 0.00 0% 230.00 22 230.50 3 28.08
2017-05-26 8454 110117 91 25267910 231.00 231.00 228.00 230.00 0.50 -0.22% 230.00 23 230.50 9 28.01
2017-05-31 8454 160652 142 36841827 230.00 230.00 228.00 228.50 1.50 -0.65% 228.50 1 229.00 1 27.83
2017-06-01 8454 87578 81 20009572 227.50 229.50 227.50 228.00 0.50 -0.22% 227.50 4 228.00 10 27.77
2017-06-02 8454 166719 149 38095570 227.50 229.50 227.50 228.00 0.00 0% 228.00 5 228.50 7 27.77
2017-06-03 8454 228230 187 51998781 228.00 228.50 225.50 228.50 0.50 0.22% 228.50 6 229.00 8 27.83
2017-06-06 8454 182225 122 39367775 215.50 217.00 215.50 217.00 1.50 -5.03% 217.00 1 217.50 3 26.43
2017-06-07 8454 220261 163 47299637 216.00 217.00 213.00 217.00 0.00 0% 216.50 6 217.00 1 26.43
2017-06-08 8454 96010 79 20746684 216.00 216.50 216.00 216.00 1.00 -0.46% 216.00 19 217.00 3 26.31
2017-06-09 8454 103000 90 22340500 218.00 219.50 216.00 216.00 0.00 0% 216.00 13 216.50 1 26.31
2017-06-12 8454 94739 89 20758731 216.00 221.00 216.00 219.50 3.50 1.62% 219.00 1 220.00 9 26.74
2017-06-13 8454 73155 57 15896290 219.50 219.50 216.50 218.00 1.50 -0.68% 217.00 1 218.00 8 26.55
2017-06-14 8454 73138 67 15834377 216.50 218.00 216.00 218.00 0.00 0% 216.00 11 218.00 2 26.55
2017-06-15 8454 72081 61 15578996 216.00 217.00 216.00 217.00 1.00 -0.46% 216.00 12 217.50 7 26.43
2017-06-16 8454 62000 48 13409500 217.00 217.50 216.00 217.50 0.50 0.23% 216.00 15 217.50 2 26.49
2017-06-19 8454 45030 31 9728494 216.50 216.50 216.00 216.50 1.00 -0.46% 216.00 13 216.50 1 26.37
2017-06-20 8454 60112 50 12994804 216.50 216.50 216.00 216.50 0.00 0% 216.00 10 217.00 3 26.37
2017-06-21 8454 102045 79 22087310 216.00 218.00 216.00 217.50 1.00 0.46% 217.00 2 218.00 5 26.49
2017-06-22 8454 41000 30 8895000 216.00 217.50 216.00 216.50 1.00 -0.46% 216.50 9 217.00 1 26.37
2017-06-23 8454 68212 52 14727504 216.50 216.50 215.50 216.00 0.50 -0.23% 216.00 8 216.50 4 26.31
2017-06-26 8454 128117 125 28127857 216.00 221.50 216.00 221.00 5.00 2.31% 221.00 8 221.50 11 26.92
2017-06-27 8454 48019 50 10551142 221.00 221.00 218.00 218.00 3.00 -1.36% 218.00 3 220.00 4 26.55
2017-06-28 8454 66000 63 14252000 218.00 218.00 215.00 215.00 3.00 -1.38% 215.00 2 215.50 2 26.19
2017-06-29 8454 83384 86 17632140 215.50 215.50 210.00 210.50 4.50 -2.09% 210.50 1 211.00 1 25.64
2017-06-30 8454 54100 50 11288000 209.50 210.50 207.00 210.50 0.00 0% 209.00 3 210.50 1 25.64
2017-07-03 8454 84143 53 17644387 209.00 211.00 208.00 211.00 0.50 0.24% 208.50 2 211.00 2 25.70
2017-07-04 8454 61544 54 12830328 210.00 210.00 206.50 210.00 1.00 -0.47% 209.00 2 210.00 1 25.58
2017-07-05 8454 53005 48 11136075 212.00 212.00 208.50 212.00 2.00 0.95% 210.50 1 212.00 4 25.82
2017-07-06 8454 24050 22 5051025 210.50 210.50 209.00 210.50 1.50 -0.71% 209.50 2 211.00 1 25.64
2017-07-07 8454 12100 13 2537200 210.00 210.00 209.50 209.50 1.00 -0.48% 209.50 1 210.50 2 25.52
2017-07-10 8454 12055 15 2519411 210.50 210.50 208.50 209.00 0.50 -0.24% 208.00 2 209.50 1 25.46
2017-07-11 8454 23000 23 4820500 212.00 212.00 208.50 208.50 0.50 -0.24% 208.50 1 209.50 3 25.40
2017-07-12 8454 61147 61 12655429 208.50 208.50 206.00 207.00 1.50 -0.72% 207.00 9 207.50 2 25.21
2017-07-13 8454 45011 40 9365288 208.00 209.00 207.50 209.00 2.00 0.97% 208.00 5 209.00 4 25.46
2017-07-14 8454 63090 39 13131170 209.00 209.00 208.00 208.50 0.50 -0.24% 208.50 1 209.00 1 25.40
2017-07-17 8454 25066 22 5242124 209.00 209.50 209.00 209.50 1.00 0.48% 209.00 19 209.50 2 25.52
2017-07-18 8454 34286 36 7209132 209.00 211.00 209.00 211.00 1.50 0.72% 209.50 1 211.00 3 25.70
2017-07-19 8454 38000 35 7967000 211.00 211.00 209.00 209.50 1.50 -0.71% 209.50 3 210.00 1 25.52
2017-07-20 8454 26245 27 5483450 209.50 209.50 208.00 208.00 1.50 -0.72% 208.00 3 209.50 10 25.33
2017-07-21 8454 26000 21 5434500 210.00 210.00 208.50 210.00 2.00 0.96% 209.00 1 210.00 2 25.58
2017-07-24 8454 38100 36 7903450 210.00 210.00 207.00 207.50 2.50 -1.19% 207.50 4 208.00 7 25.27
2017-07-25 8454 22000 20 4567500 207.50 209.00 206.00 209.00 1.50 0.72% 208.00 1 209.50 2 25.46
2017-07-26 8454 37020 36 7671660 209.00 209.00 206.00 207.00 2.00 -0.96% 206.50 3 207.00 2 25.21
2017-07-27 8454 52000 43 10781000 209.00 209.00 206.00 208.00 1.00 0.48% 207.50 7 208.00 1 25.33
2017-07-28 8454 83015 72 17289665 207.00 210.50 206.00 210.50 2.50 1.2% 209.00 1 210.50 2 25.64
2017-07-31 8454 131003 111 27926172 212.00 214.50 211.00 214.00 3.50 1.66% 213.50 2 214.50 8 24.85
2017-08-01 8454 146100 122 31478250 215.00 216.50 214.00 215.00 1.00 0.47% 215.00 2 215.50 1 24.97
2017-08-02 8454 250600 156 54612300 217.50 219.50 216.00 217.50 2.50 1.16% 217.00 5 218.00 5 25.26
2017-08-03 8454 98052 68 21277888 217.50 218.00 216.00 218.00 0.50 0.23% 217.50 3 218.00 6 25.32
2017-08-04 8454 116212 111 25146186 218.50 219.00 216.00 216.50 1.50 -0.69% 216.50 2 217.00 1 25.15
2017-08-07 8454 66050 62 14363350 218.00 218.50 216.50 216.50 0.00 0% 216.50 3 217.50 4 25.15
2017-08-08 8454 134080 94 28906280 216.50 217.00 214.50 215.50 1.00 -0.46% 216.00 1 216.50 2 25.03
2017-08-09 8454 202038 142 43824227 215.50 219.00 215.50 217.00 1.50 0.7% 217.00 16 217.50 1 25.20
2017-08-10 8454 97100 67 20982648 218.00 219.00 215.00 215.50 1.50 -0.69% 215.50 3 217.00 10 25.03
2017-08-11 8454 72111 74 15500976 213.50 217.50 213.50 216.50 1.00 0.46% 216.00 8 216.50 1 25.15
2017-08-14 8454 80050 57 17177700 216.50 216.50 213.00 214.00 2.50 -1.15% 213.50 10 214.00 5 24.85
2017-08-15 8454 88062 37 18916892 216.00 216.00 214.00 216.00 2.00 0.93% 215.00 1 216.00 1 25.09
2017-08-16 8454 131016 105 27988479 215.50 216.00 210.00 213.50 2.50 -1.16% 213.00 2 214.00 9 24.80
2017-08-17 8454 34000 28 7206000 213.00 213.50 211.00 211.50 2.00 -0.94% 211.00 13 212.00 5 24.56
2017-08-18 8454 95000 86 19926500 210.00 211.50 208.50 210.00 1.50 -0.71% 210.00 12 211.00 2 24.39
2017-08-21 8454 75140 69 15769540 209.00 212.00 208.50 210.50 0.50 0.24% 210.50 5 212.00 3 24.45
2017-08-22 8454 58100 62 12192100 210.00 211.00 208.50 211.00 0.50 0.24% 209.00 4 212.00 3 24.51
2017-08-23 8454 62080 52 13040260 211.50 212.50 207.50 208.00 3.00 -1.42% 207.50 8 209.00 3 24.16
2017-08-24 8454 106010 69 22218620 210.50 210.50 208.00 210.50 2.50 1.2% 209.50 10 210.50 8 24.45
2017-08-25 8454 88000 74 18326500 209.50 210.00 207.00 208.50 2.00 -0.95% 208.50 1 210.00 4 24.22
2017-08-28 8454 51273 49 10723057 208.50 210.00 208.00 209.00 0.50 0.24% 209.00 5 209.50 4 24.27
2017-08-29 8454 35150 36 7363925 208.50 210.50 208.50 210.00 1.00 0.48% 209.50 1 210.00 1 24.39
2017-08-30 8454 47000 46 9920000 210.00 212.00 209.50 211.50 1.50 0.71% 211.00 2 211.50 2 24.56
2017-08-31 8454 58500 54 12332500 212.00 212.50 209.00 210.50 1.00 -0.47% 210.50 3 211.00 5 24.45
2017-09-01 8454 58000 47 12144500 210.50 210.50 209.00 210.00 0.50 -0.24% 210.00 1 210.50 3 24.39
2017-09-04 8454 68090 53 14265490 210.00 210.50 208.00 210.00 0.00 0% 210.00 1 211.00 6 24.39
2017-09-05 8454 167439 114 35702103 210.00 215.50 209.50 215.50 5.50 2.62% 215.50 5 216.00 12 25.03
2017-09-06 8454 630949 570 140917525 218.50 228.50 218.50 224.50 9.00 4.18% 223.50 2 224.50 2 26.07
2017-09-07 8454 170100 157 37890700 224.00 226.00 220.00 220.00 4.50 -2% 220.00 10 222.00 3 25.55
2017-09-08 8454 243300 219 54502500 220.00 228.50 219.00 222.00 2.00 0.91% 221.50 1 222.00 1 25.78
2017-09-11 8454 229294 199 51814176 226.00 228.00 222.00 226.50 4.50 2.03% 225.50 9 226.50 7 26.31
2017-09-12 8454 343654 297 79489382 226.50 234.50 226.00 231.00 4.50 1.99% 230.50 3 231.50 1 26.83
2017-09-13 8454 111338 111 25783078 231.50 235.50 229.00 230.50 0.50 -0.22% 229.50 1 231.00 13 26.77
2017-09-14 8454 83167 84 18921743 229.50 229.50 226.00 227.00 3.50 -1.52% 226.50 2 227.50 1 26.36
2017-09-15 8454 85120 83 19127380 226.50 226.50 223.00 226.00 1.00 -0.44% 226.00 1 226.50 7 26.25
2017-09-18 8454 75235 63 16782257 226.00 226.00 222.50 222.50 3.50 -1.55% 222.50 3 223.50 2 25.84
2017-09-19 8454 82500 71 18367500 222.50 224.00 221.50 223.00 0.50 0.22% 222.50 1 223.00 1 25.90
2017-09-20 8454 54069 50 11925352 223.50 223.50 219.00 220.50 2.50 -1.12% 220.50 1 221.00 3 25.61
2017-09-21 8454 72073 70 15807133 219.00 220.50 219.00 219.00 1.50 -0.68% 219.00 7 221.00 7 25.44
2017-09-22 8454 79300 70 17235900 218.50 221.00 216.00 221.00 2.00 0.91% 220.00 4 221.00 3 25.67
2017-09-25 8454 59291 54 12848000 219.00 219.00 216.00 216.50 4.50 -2.04% 216.50 17 218.00 5 25.15
2017-09-26 8454 48060 43 10372900 218.00 218.00 215.00 217.00 0.50 0.23% 216.00 2 217.00 31 25.20
2017-09-27 8454 76523 67 16462183 218.00 218.50 213.00 213.00 4.00 -1.84% 212.00 5 213.00 3 24.74
2017-09-28 8454 97252 91 20592676 212.00 215.00 210.00 215.00 2.00 0.94% 215.00 2 215.50 4 24.97
2017-09-29 8454 55287 54 11851705 215.00 217.50 212.00 217.00 2.00 0.93% 215.00 2 217.00 5 25.20
2017-09-30 8454 33100 37 7139200 216.50 217.50 214.50 215.00 2.00 -0.92% 215.00 2 216.00 4 24.97
2017-10-02 8454 21251 24 4579089 215.00 216.00 215.00 215.00 0.00 0% 215.00 4 216.00 1 24.97
2017-10-03 8454 32432 33 6994312 214.50 217.00 214.50 216.00 1.00 0.47% 216.00 1 217.00 6 25.09
2017-10-05 8454 19257 22 4186037 216.00 218.00 216.00 216.50 0.50 0.23% 216.50 4 218.50 9 25.15
2017-10-06 8454 47200 37 10341300 217.00 221.50 217.00 221.50 5.00 2.31% 221.00 1 221.50 3 25.73
2017-10-11 8454 37100 37 8146650 222.00 222.00 218.00 219.50 2.00 -0.9% 219.50 1 220.00 4 25.49
2017-10-12 8454 31100 31 6782100 219.50 219.50 217.00 218.00 1.50 -0.68% 217.50 3 219.00 4 25.32
2017-10-13 8454 75847 79 16400605 216.50 217.50 215.50 217.50 0.50 -0.23% 217.00 1 218.00 8 25.26
2017-10-16 8454 35126 36 7593968 216.00 217.00 215.50 216.00 1.50 -0.69% 216.00 5 217.00 1 25.09
2017-10-17 8454 23010 23 4967670 215.00 217.00 215.00 216.00 0.00 0% 216.00 6 217.00 1 25.09
2017-10-18 8454 45432 49 9796948 214.50 217.50 214.00 216.00 0.00 0% 216.00 12 217.50 2 25.09
2017-10-19 8454 36058 38 7824498 215.00 218.00 215.00 216.00 0.00 0% 216.00 8 218.50 4 25.09
2017-10-20 8454 163653 112 35261242 216.50 216.50 213.50 216.50 0.50 0.23% 216.50 2 217.00 1 25.15
2017-10-23 8454 31151 29 6737492 216.00 217.00 215.00 216.50 0.00 0% 216.50 4 217.00 2 25.15
2017-10-24 8454 16178 20 3491016 216.50 216.50 215.00 215.00 1.50 -0.69% 215.00 7 216.50 2 24.97
2017-10-25 8454 21001 21 4536732 217.00 217.00 215.50 216.00 1.00 0.47% 215.50 3 217.00 6 25.09
2017-10-26 8454 23100 23 4981700 215.00 217.00 214.50 217.00 1.00 0.46% 216.00 3 217.00 1 25.20
2017-10-27 8454 64530 59 13905890 216.00 216.00 215.00 215.00 2.00 -0.92% 215.00 8 215.50 2 24.97
2017-10-30 8454 163311 131 35526542 216.00 222.00 215.50 219.00 4.00 1.86% 219.00 2 219.50 1 25.44
2017-10-31 8454 239150 213 53776050 220.00 229.50 220.00 223.00 4.00 1.83% 223.00 2 224.00 1 25.90
2017-11-01 8454 191000 169 41470000 220.00 220.00 215.50 216.00 7.00 -3.14% 215.50 9 216.50 2 25.29
2017-11-02 8454 151080 127 32589680 217.00 217.00 214.00 217.00 1.00 0.46% 217.00 4 217.50 4 25.41
2017-11-03 8454 216744 202 46172728 216.00 216.00 211.00 212.00 5.00 -2.3% 212.00 4 212.50 2 24.82
2017-11-06 8454 127477 128 26680670 212.00 212.00 208.50 208.50 3.50 -1.65% 208.50 16 210.00 2 24.41
2017-11-07 8454 120061 113 24770188 209.00 210.00 204.50 205.00 3.50 -1.68% 204.50 10 205.00 1 24.00
2017-11-08 8454 56009 54 11599394 207.00 209.50 205.50 207.50 2.50 1.22% 207.00 1 208.50 2 24.30
2017-11-09 8454 104582 91 21473099 207.00 207.00 204.50 204.50 3.00 -1.45% 204.00 5 204.50 1 23.95
2017-11-10 8454 160003 150 32326133 208.00 208.00 199.00 201.00 3.50 -1.71% 201.00 2 203.00 5 23.54
2017-11-13 8454 137259 129 28483149 205.50 209.50 204.00 205.50 4.50 2.24% 205.50 6 206.50 1 24.06
2017-11-14 8454 53035 47 10877780 207.00 207.00 204.00 205.00 0.50 -0.24% 204.00 11 205.00 1 24.00
2017-11-15 8454 54006 51 11136750 205.00 207.00 205.00 206.00 1.00 0.49% 205.00 5 206.00 1 24.12
2017-11-16 8454 38000 34 7788500 207.00 207.00 204.00 205.00 1.00 -0.49% 204.50 1 205.00 1 24.00
2017-11-17 8454 69010 48 14047050 204.50 205.50 202.00 202.50 2.50 -1.22% 203.00 2 203.50 1 23.71
2017-11-20 8454 52000 40 10495000 202.00 203.00 200.50 201.50 1.00 -0.49% 201.50 5 202.00 1 23.59
2017-11-21 8454 74003 62 14905128 201.50 202.50 200.50 201.50 0.00 0% 201.00 3 202.50 1 23.59
2017-11-22 8454 114020 104 23442880 202.50 208.00 202.50 205.50 4.00 1.99% 205.00 8 205.50 1 24.06
2017-11-23 8454 54000 50 11102000 206.00 206.50 204.00 204.00 1.50 -0.73% 204.00 1 205.50 1 23.89
2017-11-24 8454 38138 42 7798633 203.00 206.50 203.00 206.50 2.50 1.23% 206.50 3 207.00 2 24.18
2017-11-27 8454 54000 45 11072500 207.00 207.00 203.00 207.00 0.50 0.24% 203.50 1 207.00 2 24.24
2017-11-28 8454 49000 39 10070500 205.00 206.00 204.00 204.00 3.00 -1.45% 204.00 4 205.00 2 23.89
2017-11-29 8454 30399 37 6254997 205.00 206.50 205.00 205.00 1.00 0.49% 205.00 6 206.00 4 24.00
2017-11-30 8454 48069 46 9938214 203.00 207.50 202.50 207.00 2.00 0.98% 205.50 1 207.00 1 24.24
2017-12-01 8454 44110 38 9066215 206.50 206.50 204.00 204.50 2.50 -1.21% 204.50 2 207.00 2 23.95
2017-12-04 8454 35000 29 7190000 207.00 207.00 204.50 204.50 0.00 0% 204.00 3 204.50 1 23.95
2017-12-05 8454 66200 61 13477200 204.00 205.00 202.50 204.00 0.50 -0.24% 203.50 1 204.50 3 23.89
2017-12-06 8454 108100 94 21724800 203.00 204.00 199.00 201.50 2.50 -1.23% 200.00 8 201.50 2 23.59
2017-12-07 8454 31000 26 6222500 199.50 203.00 199.50 201.50 0.00 0% 201.50 1 203.00 1 23.59
2017-12-08 8454 41000 36 8401000 203.00 206.00 203.00 205.00 3.50 1.74% 205.00 1 206.00 14 24.00
2017-12-11 8454 265000 213 55668000 208.50 212.50 206.00 210.00 5.00 2.44% 210.00 11 210.50 1 24.59
2017-12-12 8454 78260 65 16425100 209.00 210.50 209.00 210.00 0.00 0% 209.50 2 210.50 3 24.59
2017-12-13 8454 57000 50 11956500 210.00 210.50 209.00 209.50 0.50 -0.24% 209.00 8 210.50 2 24.53
2017-12-14 8454 123100 104 26032100 210.00 214.00 209.50 210.00 0.50 0.24% 210.00 13 211.00 1 24.59
2017-12-15 8454 66050 50 13845550 210.00 210.50 209.00 209.00 1.00 -0.48% 209.00 21 209.50 1 24.47
2017-12-18 8454 36001 33 7502229 211.50 211.50 208.00 208.00 1.00 -0.48% 208.00 2 208.50 3 24.36
2017-12-19 8454 39012 37 8038496 208.00 208.00 205.50 205.50 2.50 -1.2% 205.50 1 206.00 2 24.06
2017-12-20 8454 94000 68 19226000 206.00 206.00 203.50 205.00 0.50 -0.24% 204.50 2 205.00 15 24.00
2017-12-21 8454 47050 41 9614775 205.00 206.00 203.50 206.00 1.00 0.49% 206.00 2 207.00 4 24.12
2017-12-22 8454 43001 43 8836222 206.00 206.00 205.00 205.50 0.50 -0.24% 205.00 4 206.00 4 24.06
2017-12-25 8454 34002 36 6968940 205.00 205.50 204.50 205.00 0.50 -0.24% 204.00 5 205.50 2 24.00
2017-12-26 8454 126067 107 26329637 206.50 210.00 206.50 209.00 4.00 1.95% 208.50 6 209.50 2 24.47
2017-12-27 8454 70086 72 14667516 207.00 210.50 207.00 209.00 0.00 0% 209.00 4 210.50 2 24.47
2017-12-28 8454 161034 117 33966657 208.00 213.50 208.00 210.50 1.50 0.72% 210.00 38 210.50 7 24.65
2017-12-29 8454 400320 343 86850599 212.50 219.00 212.50 217.50 7.00 3.33% 217.50 11 218.00 3 25.47