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　220.00
0
0%		222.00
2
0.91%		223.50
1.5
0.68%		223.00
-0.5
-0.22%		 　224.00
1
0.45%		223.50
-0.5
-0.22%		224.50
1
0.45%		220.50
-4
-1.78%		222.50
2
0.91%		 　225.50
3
1.35%		227.00
1.5
0.67%		230.00
3
1.32%		231.50
1.5
0.65%		225.00
-6.5
-2.81%		 　230.00
5
2.22%		235.50
5.5
2.39%		235.00
-0.5
-0.21%		232.00
-3
-1.28%		232.50
0.5
0.22%		 　234.50
2
0.86%		255.50
21
8.96%		263.50
8
3.13%		229.81
2 月263.50
0
0%		276.50
13
4.93%		 　277.50
1
0.36%		270.00
-7.5
-2.7%		277.00
7
2.59%		276.50
-0.5
-0.18%		281.00
4.5
1.63%		 　287.00
6
2.14%		 　　　　　　　289.50
2.5
0.87%		287.50
-2
-0.69%		295.00
7.5
2.61%		 　300.00
5
1.69%		300.00
0
0%		 286.05
3 月293.00
-7
-2.33%		294.00
1
0.34%		 　291.00
-3
-1.02%		288.00
-3
-1.03%		287.00
-1
-0.35%		286.50
-0.5
-0.17%		289.00
2.5
0.87%		 　286.00
-3
-1.04%		282.00
-4
-1.4%		278.50
-3.5
-1.24%		279.00
0.5
0.18%		 　　　277.50
-1.5
-0.54%		276.50
-1
-0.36%		272.00
-4.5
-1.63%		270.50
-1.5
-0.55%		 　268.50
-2
-0.74%		267.50
-1
-0.37%		279.50
12
4.49%		276.00
-3.5
-1.25%		273.50
-2.5
-0.91%		271.00
-2.5
-0.91%		280.38
4 月 271.50
0.5
0.18%		277.50
6
2.21%		 　　　　276.50
-1
-0.36%		280.00
3.5
1.27%		287.00
7
2.5%		280.00
-7
-2.44%		276.50
-3.5
-1.25%		 　271.50
-5
-1.81%		267.50
-4
-1.47%		262.50
-5
-1.87%		260.50
-2
-0.76%		262.00
1.5
0.58%		 　259.50
-2.5
-0.95%		261.50
2
0.77%		255.50
-6
-2.29%		250.00
-5.5
-2.15%		250.50
0.5
0.2%		 　246.50
-4
-1.6%		 265.48
5 月　249.50
3
1.22%		249.50
0
0%		247.50
-2
-0.8%		 　245.50
-2
-0.81%		247.50
2
0.81%		246.50
-1
-0.4%		260.50
14
5.68%		254.50
-6
-2.3%		 　248.00
-6.5
-2.55%		242.00
-6
-2.42%		242.50
0.5
0.21%		238.00
-4.5
-1.86%		234.50
-3.5
-1.47%		 　234.00
-0.5
-0.21%		233.00
-1
-0.43%		222.00
-11
-4.72%		226.00
4
1.8%		226.50
0.5
0.22%		 　223.00
-3.5
-1.55%		225.50
2.5
1.12%		227.00
1.5
0.67%		227.00
0
0%		238.48
6 月240.00
13
5.73%		 　232.00
-8
-3.33%		228.00
-4
-1.72%		226.50
-1.5
-0.66%		 222.00
-4.5
-1.99%		 　224.00
2
0.9%		221.50
-2.5
-1.12%		222.50
1
0.45%		221.00
-1.5
-0.67%		220.50
-0.5
-0.23%		 　　220.00
-0.5
-0.23%		220.50
0.5
0.23%		225.00
4.5
2.04%		223.00
-2
-0.89%		 　211.50
-11.5
-5.16%		212.50
1
0.47%		205.50
-7
-3.29%		209.00
3.5
1.7%		216.00
7
3.35%		 220.6
7 月　212.50
-3.5
-1.62%		208.00
-4.5
-2.12%		212.00
4
1.92%		208.00
-4
-1.89%		209.50
1.5
0.72%		 　212.50
3
1.43%		211.50
-1
-0.47%		210.50
-1
-0.47%		207.50
-3
-1.43%		208.50
1
0.48%		 　210.50
2
0.96%		213.50
3
1.43%		213.50
0
0%		210.00
-3.5
-1.64%		207.00
-3
-1.43%		 　210.50
3.5
1.69%		206.50
-4
-1.9%		200.00
-6.5
-3.15%		201.50
1.5
0.75%		201.00
-0.5
-0.25%		 　202.50
1.5
0.75%		200.00
-2.5
-1.23%		208.19
8 月200.00
0
0%		199.00
-1
-0.5%		198.00
-1
-0.5%		 　196.00
-2
-1.01%		197.00
1
0.51%		196.50
-0.5
-0.25%		197.00
0.5
0.25%		196.50
-0.5
-0.25%		 　189.00
-7.5
-3.82%		190.50
1.5
0.79%		191.00
0.5
0.26%		189.00
-2
-1.05%		187.00
-2
-1.06%		 　191.00
4
2.14%		196.00
5
2.62%		193.00
-3
-1.53%		194.00
1
0.52%		196.50
2.5
1.29%		 　197.50
1
0.51%		196.00
-1.5
-0.76%		195.00
-1
-0.51%		194.00
-1
-0.51%		194.50
0.5
0.26%		194.35
9 月 　193.50
-1
-0.51%		192.50
-1
-0.52%		190.50
-2
-1.04%		191.00
0.5
0.26%		187.00
-4
-2.09%		 　185.50
-1.5
-0.8%		187.00
1.5
0.81%		188.50
1.5
0.8%		190.00
1.5
0.8%		191.50
1.5
0.79%		 　188.00
-3.5
-1.83%		185.00
-3
-1.6%		184.00
-1
-0.54%		179.50
-4.5
-2.45%		180.00
0.5
0.28%		 　　178.50
-1.5
-0.83%		178.50
0
0%		176.50
-2
-1.12%		177.50
1
0.57%		 184.88
10 月179.00
1.5
0.85%		180.50
1.5
0.84%		180.50
0
0%		178.00
-2.5
-1.39%		174.00
-4
-2.25%		 　176.00
2
1.15%		180.00
4
2.27%		 174.00
-6
-3.33%		173.50
-0.5
-0.29%		 　170.00
-3.5
-2.02%		169.00
-1
-0.59%		170.50
1.5
0.89%		171.00
0.5
0.29%		179.00
8
4.68%		 　185.00
6
3.35%		182.50
-2.5
-1.35%		183.50
1
0.55%		182.50
-1
-0.54%		183.00
0.5
0.27%		 　184.50
1.5
0.82%		185.50
1
0.54%		186.50
1
0.54%		178.43
11 月185.50
-1
-0.54%		186.00
0.5
0.27%		 　187.00
1
0.54%		186.50
-0.5
-0.27%		186.50
0
0%		187.50
1
0.54%		187.00
-0.5
-0.27%		 　186.50
-0.5
-0.27%		186.50
0
0%		186.50
0
0%		 187.50
1
0.54%		 　185.50
-2
-1.07%		187.00
1.5
0.81%		186.50
-0.5
-0.27%		187.50
1
0.54%		186.00
-1.5
-0.8%		 　187.00
1
0.54%		187.50
0.5
0.27%		192.00
4.5
2.4%		197.50
5.5
2.86%		197.00
-0.5
-0.25%		 188.17
12 月　　200.50
3.5
1.78%		199.50
-1
-0.5%		197.50
-2
-1%		199.00
1.5
0.76%		200.50
1.5
0.75%		 　200.00
-0.5
-0.25%		200.00
0
0%		199.50
-0.5
-0.25%		198.00
-1.5
-0.75%		198.00
0
0%		 　197.50
-0.5
-0.25%		195.50
-2
-1.01%		195.00
-0.5
-0.26%		193.00
-2
-1.03%		190.00
-3
-1.55%		191.50
1.5
0.79%		 188.50
-3
-1.57%		183.00
-5.5
-2.92%		183.50
0.5
0.27%		187.00
3.5
1.91%		188.00
1
0.53%		　　　194.63

說明:最高漲幅:8.96%最低跌幅:-5.16% 最高價:300.00最低價:169.00平均價:220.77,灰色底表示週末,漲133天(376)元,跌158天(-468.5)元,平盤14天
9%=1,6%=2,5%=2,4%=1,3%=9,2%=22,1%=69,0%=41,-0%=2,-1%=3,-2%=11,-3%=35,-4%=42,-5%=65,

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
2018-01-02 8454 151200 145 33170399 216.50 221.00 216.00 220.00 2.50 0% 218.50 1 220.50 3 25.76
2018-01-03 8454 145210 139 32056700 221.00 223.00 219.00 222.00 2.00 0.91% 221.50 1 222.50 4 26.00
2018-01-04 8454 127499 124 28131779 223.00 223.50 217.00 223.50 1.50 0.68% 221.00 3 223.50 2 26.17
2018-01-05 8454 131066 88 28985086 223.50 223.50 220.00 223.00 0.50 -0.22% 221.00 7 223.00 7 26.11
2018-01-08 8454 185375 163 41949750 224.50 229.00 223.00 224.00 1.00 0.45% 223.50 9 225.50 3 26.23
2018-01-09 8454 72082 73 16120204 224.00 224.00 223.00 223.50 0.50 -0.22% 223.50 14 224.00 2 26.17
2018-01-10 8454 97050 91 21790125 223.00 225.00 223.00 224.50 1.00 0.45% 224.00 4 224.50 1 26.29
2018-01-11 8454 87100 76 19361000 228.00 228.00 220.50 220.50 4.00 -1.78% 220.00 60 220.50 1 25.82
2018-01-12 8454 44004 42 9790880 221.00 224.50 221.00 222.50 2.00 0.91% 222.00 3 223.00 3 26.05
2018-01-15 8454 125100 104 28217300 224.00 226.50 224.00 225.50 3.00 1.35% 225.50 1 226.00 2 26.41
2018-01-16 8454 104638 101 23672550 227.50 227.50 224.00 227.00 1.50 0.67% 225.50 1 227.00 1 26.58
2018-01-17 8454 139225 138 31918525 227.00 230.00 227.00 230.00 3.00 1.32% 229.50 1 230.00 7 26.93
2018-01-18 8454 242403 229 56396690 231.50 235.00 231.00 231.50 1.50 0.65% 231.50 1 233.00 16 27.11
2018-01-19 8454 241382 242 54880139 228.50 230.00 225.00 225.00 6.50 -2.81% 225.00 5 228.50 2 26.35
2018-01-22 8454 106251 97 24363228 227.50 231.50 225.00 230.00 5.00 2.22% 229.50 1 230.00 3 26.93
2018-01-23 8454 220000 195 51357500 232.00 236.00 230.00 235.50 5.50 2.39% 235.00 1 235.50 3 27.58
2018-01-24 8454 132560 119 30935100 236.50 236.50 231.50 235.00 0.50 -0.21% 234.50 1 235.00 13 27.52
2018-01-25 8454 59181 64 13817492 233.50 234.00 232.00 232.00 3.00 -1.28% 232.00 2 233.00 3 27.17
2018-01-26 8454 92238 96 21548333 232.00 235.00 232.00 232.50 0.50 0.22% 232.50 1 233.00 3 25.63
2018-01-29 8454 216535 217 51149655 237.50 238.50 232.50 234.50 2.00 0.86% 234.50 2 235.00 8 25.85
2018-01-30 8454 638387 575 159670798 234.50 257.50 234.50 255.50 21.00 8.96% 255.50 6 256.00 43 28.17
2018-01-31 8454 589016 537 153287176 255.50 264.50 254.50 263.50 8.00 3.13% 261.50 2 263.50 2 29.05
2018-02-01 8454 210895 196 55278595 263.00 266.00 257.50 263.50 0.00 0% 262.50 1 263.50 3 29.05
2018-02-02 8454 702012 589 193409792 263.50 283.00 263.50 276.50 13.00 4.93% 276.00 7 276.50 1 30.49
2018-02-05 8454 360445 346 99863538 276.00 281.00 269.00 277.50 1.00 0.36% 277.00 11 278.50 1 30.60
2018-02-06 8454 453884 366 122339412 273.00 274.00 265.00 270.00 7.50 -2.7% 270.00 1 271.00 1 29.77
2018-02-07 8454 541159 444 151604725 276.50 289.00 276.00 277.00 7.00 2.59% 276.50 50 277.00 5 30.54
2018-02-08 8454 238869 203 66234475 278.00 280.00 276.50 276.50 0.50 -0.18% 276.50 18 277.50 2 30.49
2018-02-09 8454 303486 267 84440818 273.00 282.00 270.00 281.00 4.50 1.63% 280.00 5 281.00 7 30.98
2018-02-12 8454 550717 500 158562779 284.50 294.50 281.50 287.00 6.00 2.14% 287.00 12 288.00 3 31.64
2018-02-21 8454 358647 356 105168630 294.00 298.00 289.50 289.50 2.50 0.87% 289.00 10 289.50 1 31.92
2018-02-22 8454 155278 155 44896923 290.00 291.50 286.00 287.50 2.00 -0.69% 287.50 3 289.00 5 31.70
2018-02-23 8454 287684 297 84418802 289.50 296.50 288.00 295.00 7.50 2.61% 293.50 2 295.00 24 32.52
2018-02-26 8454 203638 205 60952262 299.50 302.00 297.00 300.00 5.00 1.69% 298.50 4 300.00 57 33.08
2018-02-27 8454 192120 179 57578880 303.00 303.00 295.00 300.00 0.00 0% 298.50 1 300.00 31 33.08
2018-03-01 8454 178399 158 52440407 292.00 298.50 292.00 293.00 7.00 -2.33% 293.00 2 293.50 2 32.30
2018-03-02 8454 168318 170 49866810 294.50 299.00 293.00 294.00 1.00 0.34% 294.00 6 295.50 1 32.41
2018-03-05 8454 257184 228 73869860 294.00 297.00 279.00 291.00 3.00 -1.02% 290.50 2 291.50 2 32.08
2018-03-06 8454 123677 111 35699282 293.00 293.50 286.50 288.00 3.00 -1.03% 287.00 5 288.00 1 31.75
2018-03-07 8454 136453 116 39121605 286.00 290.50 285.00 287.00 1.00 -0.35% 286.50 1 288.00 2 31.64
2018-03-08 8454 140230 130 40461895 288.00 292.00 286.50 286.50 0.50 -0.17% 286.50 5 287.50 5 31.59
2018-03-09 8454 115321 108 33348769 287.00 291.50 287.00 289.00 2.50 0.87% 288.50 3 289.00 3 31.86
2018-03-12 8454 173100 156 49763100 294.00 294.00 285.00 286.00 3.00 -1.04% 286.00 5 288.50 5 31.53
2018-03-13 8454 150140 146 42353768 286.50 286.50 280.50 282.00 4.00 -1.4% 282.00 1 282.50 2 31.09
2018-03-14 8454 106813 108 29935827 282.00 282.00 278.50 278.50 3.50 -1.24% 278.50 1 279.00 3 30.71
2018-03-15 8454 125369 117 34784820 280.50 280.50 275.50 279.00 0.50 0.18% 278.50 4 279.00 9 30.76
2018-03-20 8454 27123 29 7503378 277.50 278.00 275.00 277.50 0.50 -0.54% 276.50 2 277.50 1 30.60
2018-03-21 8454 82003 74 22699335 277.50 279.00 276.50 276.50 1.00 -0.36% 276.50 13 277.50 3 30.49
2018-03-22 8454 116137 111 31661105 277.50 277.50 269.50 272.00 4.50 -1.63% 272.00 4 273.00 3 29.99
2018-03-23 8454 150100 132 40470700 268.50 274.00 267.50 270.50 1.50 -0.55% 270.50 2 271.00 10 29.82
2018-03-26 8454 68111 75 18366081 270.50 272.50 267.50 268.50 2.00 -0.74% 268.50 2 269.00 8 29.60
2018-03-27 8454 123377 105 33166790 273.00 273.00 267.00 267.50 1.00 -0.37% 267.50 1 268.00 1 29.49
2018-03-28 8454 217488 207 59706152 267.50 279.50 267.50 279.50 12.00 4.49% 279.00 2 279.50 9 30.82
2018-03-29 8454 121030 124 33687340 280.50 282.00 275.00 276.00 3.50 -1.25% 275.50 1 276.00 4 30.43
2018-03-30 8454 74028 71 20234200 279.00 279.00 271.00 273.50 2.50 -0.91% 273.00 1 273.50 4 30.15
2018-03-31 8454 65050 59 17548674 276.00 276.00 268.00 271.00 2.50 -0.91% 271.00 1 271.50 3 29.88
2018-04-02 8454 65183 65 17634142 273.00 273.00 269.00 271.50 0.50 0.18% 271.50 3 272.00 5 29.93
2018-04-03 8454 71000 70 19341500 272.00 278.00 269.00 277.50 6.00 2.21% 277.00 1 277.50 3 30.60
2018-04-09 8454 183002 170 50481054 279.00 282.00 274.00 276.50 1.00 -0.36% 276.00 1 277.00 2 30.49
2018-04-10 8454 165050 159 46155124 279.00 281.50 276.00 280.00 3.50 1.27% 279.50 1 280.00 3 30.87
2018-04-11 8454 564578 441 162338752 282.00 292.50 282.00 287.00 7.00 2.5% 287.00 15 288.00 1 31.64
2018-04-12 8454 153097 149 43534548 293.50 293.50 280.00 280.00 7.00 -2.44% 280.00 14 282.00 8 30.87
2018-04-13 8454 138047 129 38265801 280.00 281.50 275.00 276.50 3.50 -1.25% 276.00 5 278.00 119 30.49
2018-04-16 8454 111005 108 30287885 277.50 277.50 271.50 271.50 5.00 -1.81% 271.50 3 272.50 1 29.93
2018-04-17 8454 170000 159 45727500 274.00 274.00 267.00 267.50 4.00 -1.47% 267.00 2 268.00 7 29.49
2018-04-18 8454 123000 113 32602500 269.50 269.50 262.50 262.50 5.00 -1.87% 262.00 7 265.00 6 28.94
2018-04-19 8454 176218 159 45826334 264.50 264.50 258.50 260.50 2.00 -0.76% 260.50 2 261.50 1 28.72
2018-04-20 8454 134162 130 35167525 260.50 264.50 260.50 262.00 1.50 0.58% 261.50 1 263.50 10 28.89
2018-04-23 8454 156147 158 40652836 266.00 266.00 258.50 259.50 2.50 -0.95% 258.50 3 259.50 3 28.61
2018-04-24 8454 281031 261 72656835 259.50 262.00 255.00 261.50 2.00 0.77% 261.00 1 261.50 13 28.83
2018-04-25 8454 187100 175 47975800 262.00 262.50 253.00 255.50 6.00 -2.29% 255.00 1 255.50 2 28.17
2018-04-26 8454 180250 172 45563250 257.50 257.50 249.00 250.00 5.50 -2.15% 249.50 5 250.00 3 27.59
2018-04-27 8454 134200 130 33522400 250.50 252.00 248.00 250.50 0.50 0.2% 249.50 1 251.00 8 27.65
2018-04-30 8454 111040 104 27453000 250.50 251.00 246.00 246.50 4.00 -1.6% 246.50 1 248.00 3 27.21
2018-05-02 8454 103821 108 25761197 246.50 250.00 246.50 249.50 3.00 1.22% 248.50 1 249.50 1 27.54
2018-05-03 8454 69285 68 17237750 246.50 251.00 246.50 249.50 0.00 0% 248.50 1 249.50 3 27.54
2018-05-04 8454 62040 63 15359440 249.50 249.50 246.50 247.50 2.00 -0.8% 247.50 4 248.50 3 27.32
2018-05-07 8454 52001 50 12773766 247.00 247.00 245.00 245.50 2.00 -0.81% 245.00 9 246.00 5 27.10
2018-05-08 8454 24050 25 5935350 245.50 247.50 245.50 247.50 2.00 0.81% 246.50 1 247.50 2 27.32
2018-05-09 8454 37000 37 9099000 247.00 247.00 245.00 246.50 1.00 -0.4% 246.00 2 246.50 2 27.21
2018-05-10 8454 217073 189 55292783 246.50 261.00 245.00 260.50 14.00 5.68% 258.50 5 260.50 3 28.75
2018-05-11 8454 151478 155 38412890 260.50 260.50 251.00 254.50 6.00 -2.3% 252.00 3 254.50 2 28.09
2018-05-14 8454 118140 107 29272129 255.00 255.00 246.50 248.00 6.50 -2.55% 247.00 2 248.00 1 27.37
2018-05-15 8454 151048 126 36781283 246.00 246.00 240.50 242.00 6.00 -2.42% 241.50 6 243.50 1 26.71
2018-05-16 8454 83015 81 20050205 239.50 245.00 239.50 242.50 0.50 0.21% 242.50 1 243.50 1 26.77
2018-05-17 8454 152005 128 36354225 243.00 243.00 234.00 238.00 4.50 -1.86% 238.00 1 238.50 7 26.27
2018-05-18 8454 122099 113 28892161 242.00 242.00 234.50 234.50 3.50 -1.47% 234.50 5 235.00 1 25.88
2018-05-21 8454 101050 75 23579850 234.50 234.50 232.00 234.00 0.50 -0.21% 233.50 4 234.50 13 25.83
2018-05-22 8454 73000 68 17120500 234.50 236.00 233.00 233.00 1.00 -0.43% 233.00 4 234.50 1 25.72
2018-05-23 8454 348079 297 78545724 235.00 235.00 221.50 222.00 11.00 -4.72% 221.50 9 223.50 4 24.50
2018-05-24 8454 237254 230 52981706 223.00 227.00 219.50 226.00 4.00 1.8% 225.50 1 226.50 7 24.94
2018-05-25 8454 80005 81 17927165 223.00 226.50 222.50 226.50 0.50 0.22% 225.00 3 226.50 4 25.00
2018-05-28 8454 84320 90 18909820 227.50 227.50 223.00 223.00 3.50 -1.55% 223.00 12 224.00 4 24.61
2018-05-29 8454 105130 95 23718770 224.50 227.00 223.00 225.50 2.50 1.12% 225.50 1 227.00 7 24.89
2018-05-30 8454 75097 85 17021713 223.50 228.50 223.00 227.00 1.50 0.67% 226.00 1 227.00 4 25.06
2018-05-31 8454 126201 114 28680730 227.50 228.00 226.00 227.00 0.00 0% 227.00 2 227.50 1 25.06
2018-06-01 8454 291140 255 68432220 230.50 240.00 230.00 240.00 13.00 5.73% 239.50 1 240.00 1 26.49
2018-06-04 8454 246242 225 56862128 234.00 234.50 228.00 232.00 0.00 -3.33% 232.00 1 232.50 2 25.61
2018-06-05 8454 130111 131 29643252 232.00 232.00 225.50 228.00 4.00 -1.72% 227.00 2 228.00 1 25.17
2018-06-06 8454 79171 82 17918915 230.50 230.50 225.00 226.50 1.50 -0.66% 226.50 1 227.00 2 25.00
2018-06-08 8454 107635 104 23865105 221.00 223.00 220.50 222.00 1.00 -1.99% 221.50 3 222.00 2 24.50
2018-06-11 8454 58363 63 13056629 224.00 225.00 222.50 224.00 2.00 0.9% 223.00 3 224.00 3 24.72
2018-06-12 8454 77537 84 17217481 224.00 225.50 220.50 221.50 2.50 -1.12% 221.50 3 222.00 3 24.45
2018-06-13 8454 64166 63 14238933 222.50 223.00 221.00 222.50 1.00 0.45% 221.50 2 223.00 5 24.56
2018-06-14 8454 58100 55 12903950 222.50 224.00 220.50 221.00 1.50 -0.67% 221.00 1 221.50 1 24.39
2018-06-15 8454 51305 45 11299057 222.00 222.00 219.50 220.50 0.50 -0.23% 220.50 9 221.00 4 24.34
2018-06-19 8454 40002 34 8825441 220.00 223.50 220.00 220.00 0.50 -0.23% 220.00 25 221.00 1 24.28
2018-06-20 8454 36387 40 8046720 221.00 223.00 220.00 220.50 0.50 0.23% 220.50 9 221.50 1 24.34
2018-06-21 8454 92518 97 20772050 224.00 226.00 222.50 225.00 4.50 2.04% 224.50 2 225.00 1 24.83
2018-06-22 8454 85846 91 19159388 225.00 225.50 221.50 223.00 2.00 -0.89% 222.50 2 224.00 2 24.61
2018-06-25 8454 283151 221 60767691 223.00 223.00 210.00 211.50 11.50 -5.16% 211.50 1 213.00 6 23.34
2018-06-26 8454 59388 68 12501920 211.50 212.50 208.50 212.50 1.00 0.47% 211.50 3 212.50 3 23.45
2018-06-27 8454 141764 147 29491384 213.00 214.00 205.00 205.50 7.00 -3.29% 205.50 6 206.50 2 22.68
2018-06-28 8454 57618 65 12127235 205.00 215.00 205.00 209.00 3.50 1.7% 209.00 3 210.00 2 23.07
2018-06-29 8454 71733 81 15407362 214.00 217.00 212.00 216.00 7.00 3.35% 214.50 1 216.00 3 23.84
2018-07-02 8454 49160 50 10589820 216.00 220.00 212.50 212.50 3.50 -1.62% 212.00 3 213.50 1 23.45
2018-07-03 8454 119000 119 24816500 211.50 211.50 207.00 208.00 4.50 -2.12% 208.00 1 208.50 2 22.96
2018-07-04 8454 72000 70 15225500 212.00 213.50 208.00 212.00 4.00 1.92% 211.00 5 212.50 1 23.40
2018-07-05 8454 33197 39 6993976 213.00 213.00 208.00 208.00 4.00 -1.89% 208.00 3 208.50 1 22.96
2018-07-06 8454 71706 70 15072642 208.00 212.00 208.00 209.50 1.50 0.72% 209.50 9 211.50 6 23.12
2018-07-09 8454 53250 50 11253250 210.00 213.00 209.50 212.50 3.00 1.43% 210.50 1 212.50 7 23.45
2018-07-10 8454 75205 67 15868161 212.50 212.50 210.00 211.50 1.00 -0.47% 211.00 2 211.50 2 23.34
2018-07-11 8454 81056 70 17066428 211.50 212.00 209.00 210.50 1.00 -0.47% 209.00 2 211.00 3 23.23
2018-07-12 8454 91250 80 19023000 209.50 210.00 207.00 207.50 3.00 -1.43% 207.50 2 208.00 3 22.90
2018-07-13 8454 90100 74 18744000 208.00 209.00 207.00 208.50 1.00 0.48% 208.50 1 209.00 1 23.01
2018-07-16 8454 98065 89 20728682 208.50 212.00 208.50 210.50 2.00 0.96% 210.00 2 212.00 3 23.23
2018-07-17 8454 89204 80 19081257 211.00 216.00 211.00 213.50 3.00 1.43% 213.00 2 213.50 1 23.57
2018-07-18 8454 153050 136 32487850 216.50 216.50 209.50 213.50 0.00 0% 212.00 2 213.50 2 23.57
2018-07-19 8454 102550 112 21612173 212.00 212.00 210.00 210.00 3.50 -1.64% 209.50 4 211.00 1 23.18
2018-07-20 8454 148194 145 31149740 211.00 212.50 207.00 207.00 3.00 -1.43% 207.00 5 208.50 3 22.85
2018-07-23 8454 214453 201 45466630 214.00 214.50 209.00 210.50 3.50 1.69% 210.50 8 211.00 1 23.23
2018-07-24 8454 295188 285 61313819 210.50 211.00 204.50 206.50 4.00 -1.9% 206.50 4 207.50 3 22.79
2018-07-25 8454 576711 518 116274264 206.00 206.00 200.00 200.00 6.50 -3.15% 200.00 38 200.50 1 22.08
2018-07-26 8454 133081 116 26815145 202.00 204.00 200.00 201.50 1.50 0.75% 201.50 1 202.00 5 21.12
2018-07-27 8454 138708 133 27979660 204.00 204.00 200.50 201.00 0.50 -0.25% 200.50 13 201.50 8 21.07
2018-07-30 8454 98048 94 19837792 203.00 203.50 201.00 202.50 1.50 0.75% 202.00 8 203.00 3 21.23
2018-07-31 8454 263163 231 52900089 202.50 204.00 199.00 200.00 2.50 -1.23% 199.50 23 200.00 6 20.96
2018-08-01 8454 205356 192 41077624 202.00 202.00 199.00 200.00 0.00 0% 199.50 10 200.00 17 20.96
2018-08-02 8454 138209 125 27596927 200.00 201.00 199.00 199.00 1.00 -0.5% 199.00 26 199.50 8 20.86
2018-08-03 8454 219373 201 43504973 200.00 200.00 197.50 198.00 1.00 -0.5% 197.50 4 198.00 7 20.75
2018-08-06 8454 233013 214 45981087 199.00 201.50 195.50 196.00 2.00 -1.01% 196.00 1 196.50 7 20.55
2018-08-07 8454 131077 110 25701900 196.00 197.50 194.50 197.00 1.00 0.51% 196.50 1 197.00 3 20.65
2018-08-08 8454 149395 154 29288903 198.50 198.50 195.00 196.50 0.50 -0.25% 196.00 15 196.50 2 20.60
2018-08-09 8454 62088 55 12195100 197.00 197.00 196.00 197.00 0.50 0.25% 196.50 4 197.00 1 20.65
2018-08-10 8454 147218 130 29119272 197.00 199.00 196.50 196.50 0.50 -0.25% 196.50 5 197.00 1 20.60
2018-08-13 8454 379950 313 73119822 195.50 196.50 188.50 189.00 7.50 -3.82% 189.00 6 190.50 8 19.81
2018-08-14 8454 185501 146 35328441 190.00 191.00 189.50 190.50 1.50 0.79% 190.00 20 191.00 8 19.97
2018-08-15 8454 130131 104 24845848 192.00 192.00 190.00 191.00 0.50 0.26% 190.50 5 191.50 3 20.02
2018-08-16 8454 256606 223 47760336 190.00 190.00 182.50 189.00 2.00 -1.05% 188.00 2 189.50 5 19.81
2018-08-17 8454 185620 168 35197540 189.00 192.00 187.00 187.00 2.00 -1.06% 187.00 4 187.50 1 19.60
2018-08-20 8454 93265 75 17760777 188.00 191.50 188.00 191.00 4.00 2.14% 191.00 2 191.50 2 20.02
2018-08-21 8454 269471 219 52827521 192.00 199.00 192.00 196.00 5.00 2.62% 195.50 2 196.00 1 20.55
2018-08-22 8454 95012 77 18518358 196.00 196.50 193.00 193.00 3.00 -1.53% 193.00 8 194.50 2 20.23
2018-08-23 8454 78715 63 15317140 197.00 197.00 193.50 194.00 1.00 0.52% 194.00 2 194.50 10 20.34
2018-08-24 8454 89255 79 17481490 196.50 196.50 194.50 196.50 2.50 1.29% 196.50 1 197.00 13 20.60
2018-08-27 8454 287201 180 56984999 197.00 200.50 196.50 197.50 1.00 0.51% 197.50 14 198.00 1 20.70
2018-08-28 8454 155210 138 30702080 198.00 199.50 196.00 196.00 1.50 -0.76% 196.00 22 197.00 1 20.55
2018-08-29 8454 148730 103 29170810 196.00 197.00 195.00 195.00 1.00 -0.51% 195.00 2 195.50 1 20.44
2018-08-30 8454 126610 111 24745364 195.00 197.00 193.50 194.00 1.00 -0.51% 194.00 1 195.00 6 20.34
2018-08-31 8454 72963 67 14151785 193.50 195.00 193.50 194.50 0.50 0.26% 194.00 1 194.50 1 20.39
2018-09-03 8454 24125 24 4683375 196.50 196.50 193.50 193.50 1.00 -0.51% 193.50 5 194.00 4 20.28
2018-09-04 8454 70106 65 13545670 193.50 194.00 192.00 192.50 1.00 -0.52% 192.00 14 193.50 1 20.18
2018-09-05 8454 79400 98 15226199 192.00 192.50 190.50 190.50 2.00 -1.04% 190.50 2 192.00 3 19.97
2018-09-06 8454 42089 41 8048088 191.00 192.00 190.00 191.00 0.50 0.26% 191.00 1 192.00 6 20.02
2018-09-07 8454 157340 147 29626930 190.00 190.50 186.50 187.00 4.00 -2.09% 187.00 1 188.00 2 19.60
2018-09-10 8454 87245 90 16130315 187.00 187.00 183.00 185.50 1.50 -0.8% 185.50 2 186.50 5 19.44
2018-09-11 8454 106175 54 19773162 185.00 187.00 185.00 187.00 1.50 0.81% 187.00 4 188.00 5 19.60
2018-09-12 8454 102028 98 18991348 187.00 188.50 185.00 188.50 1.50 0.8% 187.00 1 188.50 1 19.76
2018-09-13 8454 95155 106 18055950 188.50 193.00 187.50 190.00 1.50 0.8% 189.50 7 190.00 1 19.92
2018-09-14 8454 47110 41 8986785 190.50 192.00 190.00 191.50 1.50 0.79% 190.00 3 191.50 2 20.07
2018-09-17 8454 25500 32 4810749 191.50 191.50 186.50 188.00 3.50 -1.83% 187.50 6 189.00 3 19.71
2018-09-18 8454 102200 95 19043400 188.00 190.00 184.50 185.00 3.00 -1.6% 185.00 9 186.00 1 19.39
2018-09-19 8454 141420 151 26148620 186.50 187.00 183.50 184.00 1.00 -0.54% 184.00 14 186.00 3 19.29
2018-09-20 8454 195223 177 35308309 185.00 185.00 178.00 179.50 4.50 -2.45% 179.00 9 180.50 4 18.82
2018-09-21 8454 128286 124 23044694 179.00 180.50 179.00 180.00 0.50 0.28% 179.50 3 180.00 3 18.87
2018-09-25 8454 169830 140 30307635 180.00 180.00 177.50 178.50 1.50 -0.83% 178.50 1 179.50 5 18.71
2018-09-26 8454 120462 122 21490889 179.00 181.00 177.00 178.50 0.00 0% 178.00 8 178.50 5 18.71
2018-09-27 8454 112804 117 19988916 177.50 179.50 176.50 176.50 2.00 -1.12% 176.50 13 177.00 3 18.50
2018-09-28 8454 53989 64 9574534 176.50 178.50 176.50 177.50 1.00 0.57% 177.50 1 178.00 1 18.61
2018-10-01 8454 86180 73 15313080 177.50 179.50 177.00 179.00 1.50 0.85% 179.00 2 179.50 2 18.76
2018-10-02 8454 70480 62 12648860 179.50 180.50 177.50 180.50 1.50 0.84% 179.50 5 180.50 2 18.92
2018-10-03 8454 78365 85 14153430 179.00 181.50 179.00 180.50 0.00 0% 180.50 1 181.00 5 18.92
2018-10-04 8454 63119 73 11263301 180.00 180.00 178.00 178.00 2.50 -1.39% 178.00 11 178.50 1 18.66
2018-10-05 8454 195132 187 34281600 177.50 178.00 174.00 174.00 4.00 -2.25% 174.00 40 175.50 7 18.24
2018-10-08 8454 82465 81 14470340 174.00 177.00 173.50 176.00 2.00 1.15% 176.00 1 176.50 1 18.45
2018-10-09 8454 75294 81 13382508 176.50 180.00 175.00 180.00 4.00 2.27% 179.50 3 180.00 3 18.87
2018-10-11 8454 287000 247 49533500 177.00 177.00 170.00 174.00 6.00 -3.33% 173.50 6 174.00 2 18.24
2018-10-12 8454 191252 172 33007717 171.00 174.50 170.00 173.50 0.50 -0.29% 173.00 10 173.50 32 18.19
2018-10-15 8454 238024 209 40647104 172.00 173.50 169.00 170.00 3.50 -2.02% 170.00 1 170.50 7 17.82
2018-10-16 8454 239999 174 40856330 169.50 174.00 168.00 169.00 1.00 -0.59% 169.00 1 170.00 6 17.71
2018-10-17 8454 133211 125 22750792 172.00 172.00 169.50 170.50 1.50 0.89% 169.50 4 170.50 4 17.87
2018-10-18 8454 107100 93 18246400 170.50 172.00 169.50 171.00 0.50 0.29% 171.00 4 172.00 4 17.92
2018-10-19 8454 229554 202 39976720 169.00 179.00 169.00 179.00 8.00 4.68% 179.00 4 180.00 2 18.76
2018-10-22 8454 363765 322 66349555 178.00 186.00 177.50 185.00 6.00 3.35% 184.50 2 185.00 6 19.39
2018-10-23 8454 186470 160 34025245 185.50 185.50 181.00 182.50 2.50 -1.35% 182.50 13 183.00 2 19.13
2018-10-24 8454 85802 83 15694665 183.00 184.00 181.50 183.50 1.00 0.55% 183.00 2 184.00 2 19.23
2018-10-25 8454 183451 143 33242631 181.50 183.00 178.00 182.50 1.00 -0.54% 182.50 5 183.00 2 19.13
2018-10-26 8454 196876 172 36511992 184.50 189.00 183.00 183.00 0.50 0.27% 183.00 17 184.50 3 19.18
2018-10-29 8454 86068 73 15912044 185.00 185.50 183.50 184.50 1.50 0.82% 184.00 3 185.00 7 19.34
2018-10-30 8454 115625 114 21456125 185.00 187.50 184.50 185.50 1.00 0.54% 185.00 2 185.50 1 18.49
2018-10-31 8454 209936 201 39465532 186.00 191.00 186.00 186.50 1.00 0.54% 186.50 8 187.00 1 18.59
2018-11-01 8454 115370 108 21422450 186.50 187.00 185.00 185.50 1.00 -0.54% 185.50 11 186.00 3 18.49
2018-11-02 8454 93403 90 17358458 186.00 186.50 185.00 186.00 0.50 0.27% 186.00 3 186.50 8 18.54
2018-11-05 8454 81254 80 15239149 187.00 188.50 186.50 187.00 1.00 0.54% 187.00 12 187.50 1 18.64
2018-11-06 8454 80107 79 14968669 189.00 189.00 186.00 186.50 0.50 -0.27% 186.50 8 188.00 3 18.59
2018-11-07 8454 74100 54 13839750 188.50 188.50 186.50 186.50 0.00 0% 186.00 17 187.00 1 18.59
2018-11-08 8454 88500 79 16632250 188.00 188.50 187.00 187.50 1.00 0.54% 187.50 8 188.00 1 18.69
2018-11-09 8454 55101 55 10314488 188.00 189.00 187.00 187.00 0.50 -0.27% 187.00 13 187.50 1 18.64
2018-11-12 8454 54200 57 10125900 188.00 188.00 186.00 186.50 0.50 -0.27% 186.50 1 187.00 1 18.59
2018-11-13 8454 41385 42 7710610 185.00 187.00 185.00 186.50 0.00 0% 186.50 1 187.00 4 18.59
2018-11-14 8454 59280 53 11048580 186.50 187.50 185.50 186.50 0.00 0% 186.50 1 187.00 3 18.59
2018-11-16 8454 47100 45 8850000 189.50 189.50 187.50 187.50 0.00 0.54% 187.50 5 188.50 4 18.69
2018-11-19 8454 54058 51 10063758 187.50 188.00 185.50 185.50 2.00 -1.07% 185.50 10 186.50 1 18.49
2018-11-20 8454 29369 33 5459003 185.50 187.00 185.50 187.00 1.50 0.81% 186.50 1 187.50 4 18.64
2018-11-21 8454 28370 33 5295690 187.00 187.00 186.00 186.50 0.50 -0.27% 186.50 5 187.00 2 18.59
2018-11-22 8454 19270 23 3606625 188.00 188.00 186.50 187.50 1.00 0.54% 187.00 1 187.50 5 18.69
2018-11-23 8454 38074 41 7101375 188.00 188.00 186.00 186.00 1.50 -0.8% 186.00 3 187.00 2 18.54
2018-11-26 8454 33128 37 6217499 188.00 189.00 187.00 187.00 1.00 0.54% 187.00 5 187.50 1 18.64
2018-11-27 8454 84208 73 15811188 188.00 188.50 186.50 187.50 0.50 0.27% 187.00 10 188.00 2 18.69
2018-11-28 8454 163879 153 31292010 187.50 192.50 187.50 192.00 4.50 2.4% 192.00 7 192.50 11 19.14
2018-11-29 8454 364420 322 71741240 196.00 200.00 194.50 197.50 5.50 2.86% 197.00 5 197.50 1 19.69
2018-11-30 8454 136371 133 26947958 196.50 198.50 196.00 197.00 0.50 -0.25% 197.00 13 197.50 2 19.64
2018-12-03 8454 216537 154 43339167 198.00 201.00 198.00 200.50 3.50 1.78% 200.00 21 200.50 3 19.99
2018-12-04 8454 108113 103 21633541 200.00 201.00 199.50 199.50 1.00 -0.5% 199.50 8 200.50 20 19.89
2018-12-05 8454 78110 63 15411890 197.50 198.00 196.50 197.50 2.00 -1% 197.50 1 198.00 2 19.69
2018-12-06 8454 117355 113 23251645 197.00 199.00 197.00 199.00 1.50 0.76% 198.50 8 199.00 2 19.84
2018-12-07 8454 59400 61 11874000 199.50 200.50 199.00 200.50 1.50 0.75% 200.50 1 201.00 19 19.99
2018-12-10 8454 53426 44 10648412 198.50 200.00 198.50 200.00 0.50 -0.25% 199.50 2 200.00 12 19.94
2018-12-11 8454 43291 50 8673700 200.00 201.50 199.00 200.00 0.00 0% 199.00 4 200.50 11 19.94
2018-12-12 8454 37531 44 7493434 201.00 201.00 199.00 199.50 0.50 -0.25% 199.50 2 200.00 7 19.89
2018-12-13 8454 69337 69 13750389 200.00 200.00 197.50 198.00 1.50 -0.75% 198.00 1 198.50 3 19.74
2018-12-14 8454 32100 32 6347100 199.00 199.00 197.50 198.00 0.00 0% 197.50 10 198.00 2 19.74
2018-12-17 8454 24201 25 4780196 197.50 198.00 197.50 197.50 0.50 -0.25% 197.00 8 198.00 3 19.69
2018-12-18 8454 79150 79 15459825 197.00 197.00 194.50 195.50 2.00 -1.01% 195.00 3 195.50 1 19.49
2018-12-19 8454 44102 48 8611390 197.00 197.50 195.00 195.00 0.50 -0.26% 195.00 6 195.50 3 19.44
2018-12-20 8454 94281 88 18173233 194.00 195.00 191.50 193.00 2.00 -1.03% 192.50 7 193.50 4 19.24
2018-12-21 8454 41700 46 7924500 190.00 190.50 189.50 190.00 3.00 -1.55% 190.00 4 191.00 3 18.94
2018-12-22 8454 3316 9 632198 190.00 191.50 190.00 191.50 1.50 0.79% 190.50 1 192.00 1 19.09
2018-12-24 8454 35120 41 6641800 190.00 190.00 187.50 188.50 3.00 -1.57% 188.50 4 189.00 2 18.79
2018-12-25 8454 82213 76 15074796 185.50 186.00 181.00 183.00 5.50 -2.92% 183.00 3 184.00 1 18.25
2018-12-26 8454 47378 45 8709930 184.00 185.00 182.50 183.50 0.50 0.27% 183.50 5 185.00 25 18.30
2018-12-27 8454 54046 47 10092194 187.00 188.50 185.00 187.00 3.50 1.91% 187.00 1 188.00 8 18.64
2018-12-28 8454 41031 39 7662328 186.00 189.50 185.00 188.00 1.00 0.53% 188.00 1 188.50 1 18.74