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　187.50
0
0%		187.50
0
0%		190.50
3
1.6%		 　193.50
3
1.57%		195.00
1.5
0.78%		198.00
3
1.54%		197.00
-1
-0.51%		201.50
4.5
2.28%		 　205.00
3.5
1.74%		207.00
2
0.98%		206.00
-1
-0.48%		 213.50
7.5
3.64%		 　212.00
-1.5
-0.7%		208.50
-3.5
-1.65%		214.00
5.5
2.64%		215.50
1.5
0.7%		219.00
3.5
1.62%		 　225.50
6.5
2.97%		226.00
0.5
0.22%		226.50
0.5
0.22%		 208.21
2 月　　　　　　　　　　235.00
8.5
3.75%		232.50
-2.5
-1.06%		241.00
8.5
3.66%		244.00
3
1.24%		 　　240.50
-3.5
-1.43%		234.00
-6.5
-2.7%		243.50
9.5
4.06%		244.50
1
0.41%		240.00
-4.5
-1.84%		 　242.00
2
0.83%		242.50
0.5
0.21%		246.00
3.5
1.44%		 243.11
3 月　　　252.00
6
2.44%		252.50
0.5
0.2%		253.00
0.5
0.2%		255.00
2
0.79%		253.50
-1.5
-0.59%		 　253.00
-0.5
-0.2%		253.50
0.5
0.2%		257.00
3.5
1.38%		263.00
6
2.33%		259.00
-4
-1.52%		 　253.00
-6
-2.32%		256.00
3
1.19%		260.50
4.5
1.76%		257.00
-3.5
-1.34%		255.00
-2
-0.78%		 　254.00
-1
-0.39%		255.50
1.5
0.59%		256.50
1
0.39%		257.00
0.5
0.19%		254.50
-2.5
-0.97%		 254.94
4 月251.50
-3
-1.18%		250.50
-1
-0.4%		252.00
1.5
0.6%		 　　　253.00
1
0.4%		253.00
0
0%		263.00
10
3.95%		275.00
12
4.56%		278.00
3
1.09%		 　276.00
-2
-0.72%		 276.00
0
0%		273.50
-2.5
-0.91%		274.50
1
0.37%		 　273.00
-1.5
-0.55%		273.50
0.5
0.18%		272.50
-1
-0.37%		270.50
-2
-0.73%		271.00
0.5
0.18%		 　279.00
8
2.95%		275.50
-3.5
-1.25%		 269.04
5 月　278.00
2.5
0.91%		272.50
-5.5
-1.98%		 　267.50
-5
-1.83%		271.50
4
1.5%		269.00
-2.5
-0.92%		265.00
-4
-1.49%		262.00
-3
-1.13%		 　258.50
-3.5
-1.34%		259.00
0.5
0.19%		257.00
-2
-0.77%		254.00
-3
-1.17%		255.50
1.5
0.59%		 　262.50
7
2.74%		 263.00
0.5
0.19%		265.00
2
0.76%		263.00
-2
-0.75%		 　261.50
-1.5
-0.57%		274.00
12.5
4.78%		265.50
-8.5
-3.1%		263.00
-2.5
-0.94%		262.00
-1
-0.38%		263.92
6 月 　255.00
-7
-2.67%		249.00
-6
-2.35%		242.00
-7
-2.81%		242.50
0.5
0.21%		 　　243.50
1
0.41%		246.00
2.5
1.03%		243.00
-3
-1.22%		245.00
2
0.82%		247.00
2
0.82%		 　248.50
1.5
0.61%		247.50
-1
-0.4%		251.50
4
1.62%		252.00
0.5
0.2%		258.00
6
2.38%		 　261.50
3.5
1.36%		260.00
-1.5
-0.57%		257.50
-2.5
-0.96%		260.00
2.5
0.97%		262.50
2.5
0.96%		 252.56
7 月262.00
-0.5
-0.19%		259.00
-3
-1.15%		257.00
-2
-0.77%		254.00
-3
-1.17%		255.00
1
0.39%		 　256.00
1
0.39%		260.00
4
1.56%		263.00
3
1.15%		262.00
-1
-0.38%		263.00
1
0.38%		 　263.50
0.5
0.19%		264.50
1
0.38%		265.00
0.5
0.19%		265.00
0
0%		265.00
0
0%		 　265.00
0
0%		264.50
-0.5
-0.19%		261.50
-3
-1.13%		262.00
0.5
0.19%		266.00
4
1.53%		 　263.00
-3
-1.13%		263.00
0
0%		262.00
-1
-0.38%		261.8
8 月263.00
1
0.38%		257.50
-5.5
-2.09%		 　251.00
-6.5
-2.52%		250.50
-0.5
-0.2%		249.00
-1.5
-0.6%		253.50
4.5
1.81%		 　　254.00
0.5
0.2%		251.00
-3
-1.18%		261.00
10
3.98%		257.50
-3.5
-1.34%		256.50
-1
-0.39%		 　257.00
0.5
0.19%		258.00
1
0.39%		257.00
-1
-0.39%		257.50
0.5
0.19%		257.50
0
0%		 　257.50
0
0%		257.50
0
0%		257.50
0
0%		257.50
0
0%		258.50
1
0.39%		 256.12
9 月　259.50
1
0.39%		258.00
-1.5
-0.58%		261.50
3.5
1.36%		258.00
-3.5
-1.34%		263.00
5
1.94%		 　262.00
-1
-0.38%		264.00
2
0.76%		264.50
0.5
0.19%		268.50
4
1.51%		 　　266.50
-2
-0.74%		264.50
-2
-0.75%		267.50
3
1.13%		268.00
0.5
0.19%		270.50
2.5
0.93%		 　267.50
-3
-1.11%		269.50
2
0.75%		272.00
2.5
0.93%		270.00
-2
-0.74%		261.50
-8.5
-3.15%		 264.48
10 月261.00
-0.5
-0.19%		261.50
0.5
0.19%		259.00
-2.5
-0.96%		259.00
0
0%		 　260.00
1
0.39%		257.00
-3
-1.15%		253.00
-4
-1.56%		 　　　257.00
4
1.58%		261.00
4
1.56%		264.00
3
1.15%		261.00
-3
-1.14%		257.00
-4
-1.53%		 　258.50
1.5
0.58%		258.00
-0.5
-0.19%		259.00
1
0.39%		261.50
2.5
0.97%		261.50
0
0%		 　259.50
-2
-0.76%		260.50
1
0.39%		260.00
-0.5
-0.19%		264.00
4
1.54%		259.52
11 月272.50
8.5
3.22%		 　275.00
2.5
0.92%		282.50
7.5
2.73%		288.00
5.5
1.95%		289.00
1
0.35%		285.50
-3.5
-1.21%		 　283.00
-2.5
-0.88%		280.50
-2.5
-0.88%		285.50
5
1.78%		281.50
-4
-1.4%		282.00
0.5
0.18%		 　283.00
1
0.35%		288.00
5
1.77%		288.00
0
0%		284.50
-3.5
-1.22%		285.00
0.5
0.18%		 　289.00
4
1.4%		291.00
2
0.69%		288.50
-2.5
-0.86%		285.00
-3.5
-1.21%		280.00
-5
-1.75%		 284.07
12 月　286.50
6.5
2.32%		281.50
-5
-1.75%		285.00
3.5
1.24%		285.00
0
0%		284.00
-1
-0.35%		 　286.00
2
0.7%		287.00
1
0.35%		291.50
4.5
1.57%		290.00
-1.5
-0.51%		291.00
1
0.34%		 　288.00
-3
-1.03%		288.50
0.5
0.17%		293.00
4.5
1.56%		294.00
1
0.34%		294.00
0
0%		 　293.00
-1
-0.34%		292.00
-1
-0.34%		292.50
0.5
0.17%		292.00
-0.5
-0.17%		292.00
0
0%		 　292.50
0.5
0.17%		290.00
-2.5
-0.85%		289.56

說明:最高漲幅:4.78%最低跌幅:-3.15% 最高價:294.00最低價:187.50平均價:259.43,灰色底表示週末,漲158天(474.5)元,跌123天(-325.5)元,平盤22天
5%=2,4%=8,3%=9,2%=35,1%=45,0%=81,-0%=8,-1%=14,-2%=33,-3%=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
2019-01-02 8454 21239 23 3987432 191.00 191.00 187.00 187.50 0.50 0% 187.50 3 188.00 8 18.69
2019-01-03 8454 23401 30 4382086 189.00 189.00 187.00 187.50 0.00 0% 187.50 1 188.50 2 18.69
2019-01-04 8454 68520 61 12978840 187.00 191.00 187.00 190.50 3.00 1.6% 190.00 5 191.00 8 18.99
2019-01-07 8454 64079 65 12312785 191.50 194.00 191.50 193.50 3.00 1.57% 193.00 1 193.50 2 19.29
2019-01-08 8454 73050 67 14234650 194.00 196.00 194.00 195.00 1.50 0.78% 195.00 1 195.50 2 19.44
2019-01-09 8454 71015 69 14023447 197.50 198.00 196.50 198.00 3.00 1.54% 197.50 1 198.00 1 19.74
2019-01-10 8454 28153 33 5561988 198.00 198.00 197.00 197.00 1.00 -0.51% 197.00 3 198.00 7 19.64
2019-01-11 8454 251200 217 50408500 197.00 202.50 197.00 201.50 4.50 2.28% 201.50 1 202.00 2 20.09
2019-01-14 8454 170079 164 34809644 201.50 206.00 201.50 205.00 3.50 1.74% 204.50 10 205.00 2 20.44
2019-01-15 8454 101323 100 20915861 205.00 207.00 205.00 207.00 2.00 0.98% 206.50 2 207.00 3 20.64
2019-01-16 8454 49465 55 10196290 207.00 207.00 206.00 206.00 1.00 -0.48% 206.00 5 206.50 3 20.54
2019-01-18 8454 109043 111 23211265 209.00 214.50 209.00 213.50 4.50 3.64% 212.50 3 213.50 2 21.29
2019-01-21 8454 55417 78 11818487 215.00 215.50 211.50 212.00 1.50 -0.7% 211.50 2 212.00 1 21.14
2019-01-22 8454 88410 93 18462280 210.00 210.00 208.00 208.50 3.50 -1.65% 208.50 1 209.00 4 20.79
2019-01-23 8454 161528 180 34583020 209.00 216.00 209.00 214.00 5.50 2.64% 214.00 1 214.50 5 21.34
2019-01-24 8454 75823 95 16357268 216.00 217.00 214.50 215.50 1.50 0.7% 215.00 2 216.00 7 21.49
2019-01-25 8454 197281 186 42918320 215.50 219.00 215.00 219.00 3.50 1.62% 218.00 2 219.00 4 21.83
2019-01-28 8454 250789 260 55942736 221.00 226.00 220.00 225.50 6.50 2.97% 225.50 6 226.00 9 22.48
2019-01-29 8454 174954 178 39248196 227.00 227.00 222.50 226.00 0.50 0.22% 225.50 2 226.00 8 22.53
2019-01-30 8454 124629 134 28276283 225.50 228.50 225.50 226.50 0.50 0.22% 226.00 1 226.50 7 21.88
2019-02-11 8454 555301 470 129984434 226.50 236.00 226.50 235.00 8.50 3.75% 235.00 1 235.50 6 22.71
2019-02-12 8454 240413 237 56297604 236.00 239.00 231.50 232.50 2.50 -1.06% 232.50 1 233.00 2 22.46
2019-02-13 8454 418271 333 100202311 233.00 243.00 232.00 241.00 8.50 3.66% 241.00 4 241.50 12 23.29
2019-02-14 8454 258740 231 62891820 241.00 244.50 240.00 244.00 3.00 1.24% 243.50 1 244.00 5 23.57
2019-02-18 8454 102231 96 24623940 241.50 244.00 237.00 240.50 3.50 -1.43% 239.00 10 241.00 14 23.24
2019-02-19 8454 139763 124 32977542 238.50 238.50 234.00 234.00 6.50 -2.7% 234.00 2 235.00 6 22.61
2019-02-20 8454 277500 238 66919500 236.00 244.00 236.00 243.50 9.50 4.06% 242.50 1 243.50 2 23.53
2019-02-21 8454 165788 152 40675484 242.00 246.50 242.00 244.50 1.00 0.41% 244.50 1 245.50 3 23.62
2019-02-22 8454 91662 97 22050880 242.50 243.00 239.00 240.00 4.50 -1.84% 239.00 10 240.50 2 23.19
2019-02-25 8454 135136 131 32687912 240.00 242.50 240.00 242.00 2.00 0.83% 241.50 5 242.00 2 23.38
2019-02-26 8454 115400 111 27941698 242.00 243.00 241.00 242.50 0.50 0.21% 242.00 1 242.50 7 23.43
2019-02-27 8454 152502 127 37107988 241.50 246.00 240.00 246.00 3.50 1.44% 242.00 2 246.00 2 23.77
2019-03-04 8454 238693 225 59375899 245.00 252.00 244.50 252.00 6.00 2.44% 250.50 8 252.00 8 24.35
2019-03-05 8454 90257 96 22748007 250.00 253.50 250.00 252.50 0.50 0.2% 252.00 2 252.50 2 24.40
2019-03-06 8454 109310 107 27546120 251.50 253.00 250.00 253.00 0.50 0.2% 252.00 7 253.00 1 24.44
2019-03-07 8454 164886 176 42278430 253.00 259.00 253.00 255.00 2.00 0.79% 254.00 8 255.00 2 24.64
2019-03-08 8454 50170 47 12683180 250.50 255.00 250.00 253.50 1.50 -0.59% 252.50 10 254.00 2 24.49
2019-03-11 8454 42850 50 10827750 250.50 254.50 250.50 253.00 0.50 -0.2% 253.00 8 254.50 4 24.44
2019-03-12 8454 42101 42 10678805 254.00 256.00 252.00 253.50 0.50 0.2% 253.50 16 254.00 3 24.49
2019-03-13 8454 101230 103 25923610 253.50 258.00 253.50 257.00 3.50 1.38% 256.50 1 257.00 10 24.83
2019-03-14 8454 258296 211 67456552 257.00 263.00 257.00 263.00 6.00 2.33% 262.50 1 263.00 9 25.41
2019-03-15 8454 55501 64 14430759 261.00 262.00 256.00 259.00 4.00 -1.52% 259.00 8 259.50 1 25.02
2019-03-18 8454 138485 112 35166720 259.00 259.00 251.50 253.00 6.00 -2.32% 253.00 1 253.50 4 24.44
2019-03-19 8454 209440 200 52318599 249.00 256.00 241.00 256.00 3.00 1.19% 254.00 7 256.00 1 24.73
2019-03-20 8454 49822 56 12932127 256.00 261.00 256.00 260.50 4.50 1.76% 260.00 7 260.50 1 25.17
2019-03-21 8454 56196 56 14466773 257.00 259.00 256.00 257.00 3.50 -1.34% 257.00 3 258.00 2 24.83
2019-03-22 8454 60401 55 15336255 257.00 257.00 251.00 255.00 2.00 -0.78% 254.50 3 255.50 6 24.64
2019-03-25 8454 73596 62 18546884 251.00 254.50 250.50 254.00 1.00 -0.39% 252.00 7 254.00 2 24.54
2019-03-26 8454 11200 26 2848594 253.00 255.50 253.00 255.50 1.50 0.59% 254.50 2 256.00 3 24.69
2019-03-27 8454 19136 23 4902044 257.50 257.50 255.00 256.50 1.00 0.39% 256.50 1 257.00 3 24.78
2019-03-28 8454 9352 17 2394785 254.00 257.00 254.00 257.00 0.50 0.19% 254.50 4 257.00 1 24.83
2019-03-29 8454 38785 41 9870390 254.00 256.50 254.00 254.50 2.50 -0.97% 254.50 5 255.00 1 24.59
2019-04-01 8454 40903 51 10294250 257.00 257.00 249.00 251.50 3.00 -1.18% 251.50 1 252.50 1 24.30
2019-04-02 8454 74700 76 18685500 251.00 251.00 250.00 250.50 1.00 -0.4% 250.00 14 250.50 3 24.20
2019-04-03 8454 58701 62 14790398 250.50 255.00 250.50 252.00 1.50 0.6% 252.00 5 253.50 2 24.35
2019-04-08 8454 34441 49 8695573 252.00 253.50 252.00 253.00 1.00 0.4% 252.00 3 253.00 5 24.44
2019-04-09 8454 2020 3 511060 253.00 253.00 253.00 253.00 0.00 0% 253.00 1 254.00 4 24.44
2019-04-10 8454 211242 178 54814023 253.00 263.50 251.50 263.00 10.00 3.95% 263.00 41 263.50 2 25.41
2019-04-11 8454 332000 302 91229500 268.00 278.00 268.00 275.00 12.00 4.56% 275.00 1 276.00 2 26.57
2019-04-12 8454 256145 166 71444165 275.00 282.00 273.50 278.00 3.00 1.09% 278.00 6 279.00 3 26.86
2019-04-15 8454 29182 38 8049141 276.00 279.00 275.00 276.00 2.00 -0.72% 275.50 4 277.50 1 26.67
2019-04-17 8454 53300 59 14494400 272.00 277.00 269.00 276.00 3.00 0% 273.50 3 274.00 1 26.67
2019-04-18 8454 69629 61 19105816 276.00 276.00 273.50 273.50 2.50 -0.91% 273.50 1 275.50 3 26.43
2019-04-19 8454 5737 12 1586649 280.00 280.00 274.50 274.50 1.00 0.37% 274.50 2 277.00 2 26.52
2019-04-22 8454 28242 34 7759566 274.50 276.00 273.00 273.00 1.50 -0.55% 273.00 4 275.50 2 26.38
2019-04-23 8454 11243 16 3083339 275.50 275.50 273.00 273.50 0.50 0.18% 273.00 9 275.50 4 26.43
2019-04-24 8454 19200 23 5258500 273.50 276.00 272.50 272.50 1.00 -0.37% 272.00 2 274.00 1 26.33
2019-04-25 8454 27030 28 7301660 268.50 271.50 268.50 270.50 2.00 -0.73% 270.50 1 271.00 3 26.14
2019-04-26 8454 12200 17 3292100 268.00 271.00 268.00 271.00 0.50 0.18% 270.00 3 272.50 4 26.18
2019-04-29 8454 187357 147 52334352 268.00 281.00 268.00 279.00 8.00 2.95% 276.50 2 279.00 4 25.43
2019-04-30 8454 180315 163 50619780 279.00 287.00 274.00 275.50 3.50 -1.25% 275.00 5 276.00 3 25.11
2019-05-02 8454 88250 85 24561500 278.00 282.00 276.00 278.00 2.50 0.91% 276.00 14 278.00 14 25.34
2019-05-03 8454 52118 54 14277832 276.00 277.00 272.50 272.50 5.50 -1.98% 272.50 3 274.00 3 24.84
2019-05-06 8454 131091 114 35058250 269.50 271.00 260.50 267.50 5.00 -1.83% 266.50 1 268.00 4 24.38
2019-05-07 8454 76050 69 20674550 268.00 276.00 267.00 271.50 4.00 1.5% 270.00 4 272.00 8 24.75
2019-05-08 8454 92247 90 24594196 271.50 271.50 263.00 269.00 2.50 -0.92% 266.50 2 269.00 3 24.52
2019-05-09 8454 27500 36 7274000 264.00 266.00 263.00 265.00 4.00 -1.49% 265.00 22 266.00 1 24.16
2019-05-10 8454 33238 32 8706070 260.50 262.50 260.50 262.00 3.00 -1.13% 262.00 4 263.00 1 23.88
2019-05-13 8454 52332 59 13572818 258.50 261.00 258.50 258.50 3.50 -1.34% 258.50 3 260.00 10 23.56
2019-05-14 8454 66700 61 17128400 253.50 259.00 251.50 259.00 0.50 0.19% 258.00 6 259.00 11 23.61
2019-05-15 8454 22200 23 5708300 255.50 259.00 255.50 257.00 2.00 -0.77% 256.50 6 258.50 2 23.43
2019-05-16 8454 32268 33 8220804 255.00 257.00 253.00 254.00 3.00 -1.17% 254.00 2 256.00 5 23.15
2019-05-17 8454 75056 63 19152336 251.50 262.00 251.50 255.50 1.50 0.59% 255.00 3 258.00 4 23.29
2019-05-20 8454 72031 69 18824184 261.00 265.00 256.00 262.50 7.00 2.74% 261.50 2 262.00 1 23.93
2019-05-22 8454 22030 19 5793010 262.00 265.50 262.00 263.00 0.50 0.19% 262.50 1 263.50 1 23.97
2019-05-23 8454 75036 75 19865165 262.00 266.50 260.00 265.00 2.00 0.76% 263.50 2 265.00 2 24.16
2019-05-24 8454 24000 23 6341000 262.00 266.50 262.00 263.00 2.00 -0.75% 263.00 3 264.50 1 23.97
2019-05-27 8454 46535 57 12244100 263.00 265.00 261.00 261.50 1.50 -0.57% 261.00 2 262.50 1 23.84
2019-05-28 8454 92422 71 25013128 261.00 274.00 260.00 274.00 12.50 4.78% 269.50 1 274.00 7 24.98
2019-05-29 8454 111450 115 29457973 267.50 267.50 260.50 265.50 8.50 -3.1% 264.50 1 267.00 3 24.20
2019-05-30 8454 48075 50 12724487 263.00 268.50 263.00 263.00 2.50 -0.94% 262.50 5 263.00 1 23.97
2019-05-31 8454 123000 111 32354000 263.00 264.00 262.00 262.00 1.00 -0.38% 262.00 1 263.00 8 23.88
2019-06-03 8454 72450 75 18329250 252.00 255.50 250.00 255.00 0.00 -2.67% 253.00 3 254.50 4 23.25
2019-06-04 8454 53201 56 13377452 254.00 255.00 247.00 249.00 6.00 -2.35% 249.00 1 250.00 1 22.70
2019-06-05 8454 172640 158 42093660 250.00 250.50 240.50 242.00 7.00 -2.81% 242.00 5 243.50 2 22.06
2019-06-06 8454 28332 32 6865842 242.00 243.00 242.00 242.50 0.50 0.21% 242.00 1 242.50 1 22.11
2019-06-10 8454 35010 33 8516950 242.50 244.00 242.00 243.50 1.00 0.41% 243.50 1 244.00 1 22.20
2019-06-11 8454 50000 39 12256000 244.50 246.00 244.00 246.00 2.50 1.03% 245.00 3 246.50 6 22.42
2019-06-12 8454 39496 37 9673988 244.50 246.00 243.00 243.00 3.00 -1.22% 243.00 4 245.00 3 22.15
2019-06-13 8454 39330 37 9594960 241.50 245.00 241.50 245.00 2.00 0.82% 243.00 2 245.00 1 22.33
2019-06-14 8454 39000 35 9614000 244.00 248.00 244.00 247.00 2.00 0.82% 246.00 1 247.50 2 22.52
2019-06-17 8454 24322 26 6022796 247.00 248.50 245.50 248.50 1.50 0.61% 246.50 8 248.50 2 22.65
2019-06-18 8454 17573 27 4367389 248.50 249.50 247.50 247.50 1.00 -0.4% 247.50 1 249.00 1 22.56
2019-06-19 8454 49000 49 12281000 248.00 255.00 247.50 251.50 4.00 1.62% 251.00 2 251.50 1 22.93
2019-06-20 8454 16001 16 4020755 251.00 252.00 250.50 252.00 0.50 0.2% 251.00 2 252.00 3 22.97
2019-06-21 8454 108101 94 27639174 252.00 258.00 252.00 258.00 6.00 2.38% 257.50 1 258.00 1 23.52
2019-06-24 8454 36429 43 9503681 257.00 262.50 257.00 261.50 3.50 1.36% 261.00 2 261.50 1 23.84
2019-06-25 8454 4213 11 1095380 260.00 260.00 260.00 260.00 1.50 -0.57% 259.50 2 260.00 5 23.70
2019-06-26 8454 53010 51 13600575 260.00 260.00 250.50 257.50 2.50 -0.96% 257.00 11 257.50 4 23.47
2019-06-27 8454 76110 45 19730155 257.50 261.00 257.50 260.00 2.50 0.97% 258.00 1 260.00 1 23.70
2019-06-28 8454 42101 40 11023962 260.00 262.50 260.00 262.50 2.50 0.96% 262.50 5 263.00 1 23.93
2019-07-01 8454 30381 34 7961560 265.50 265.50 260.00 262.00 0.50 -0.19% 262.00 1 262.50 2 23.88
2019-07-02 8454 25242 23 6541678 253.00 261.50 253.00 259.00 3.00 -1.15% 259.00 1 260.50 1 23.61
2019-07-03 8454 23060 23 5951920 259.00 260.00 256.50 257.00 2.00 -0.77% 257.00 1 259.00 1 23.43
2019-07-04 8454 20040 21 5116240 255.50 257.50 254.00 254.00 3.00 -1.17% 254.00 2 256.50 2 23.15
2019-07-05 8454 15101 15 3848255 254.00 255.00 254.00 255.00 1.00 0.39% 254.50 2 256.00 2 23.25
2019-07-08 8454 53001 42 13549260 255.00 258.00 254.50 256.00 1.00 0.39% 256.00 16 257.50 1 23.34
2019-07-09 8454 96010 60 24920630 257.00 261.50 257.00 260.00 4.00 1.56% 258.50 1 260.00 6 23.70
2019-07-10 8454 52100 49 13642350 260.00 263.00 260.00 263.00 3.00 1.15% 262.50 7 263.00 9 23.97
2019-07-11 8454 77012 74 20167656 263.00 263.50 261.00 262.00 1.00 -0.38% 261.00 5 263.00 11 23.88
2019-07-12 8454 51130 53 13459820 262.00 264.00 262.00 263.00 1.00 0.38% 263.00 10 263.50 2 23.97
2019-07-15 8454 24584 30 6484216 263.00 264.50 263.00 263.50 0.50 0.19% 263.50 3 264.00 1 24.02
2019-07-16 8454 47200 46 12470900 263.00 266.00 262.50 264.50 1.00 0.38% 263.50 7 265.00 2 24.11
2019-07-17 8454 70204 72 18578060 264.00 266.00 263.00 265.00 0.50 0.19% 265.00 1 265.50 3 24.16
2019-07-18 8454 29003 30 7651795 265.00 265.00 262.50 265.00 0.00 0% 263.00 3 265.00 1 24.16
2019-07-19 8454 26155 30 6952306 265.00 266.50 265.00 265.00 0.00 0% 265.00 2 266.50 7 24.16
2019-07-22 8454 17144 23 4542587 264.00 265.50 264.00 265.00 0.00 0% 265.00 2 266.00 2 24.16
2019-07-23 8454 17005 18 4501840 265.00 266.50 264.50 264.50 0.50 -0.19% 263.00 3 264.50 5 25.96
2019-07-24 8454 62039 64 16278179 264.50 265.00 260.00 261.50 3.00 -1.13% 261.50 1 263.00 1 25.66
2019-07-25 8454 23420 24 6144700 262.00 264.00 261.00 262.00 0.50 0.19% 261.00 1 262.00 1 25.71
2019-07-26 8454 93386 82 24762482 263.00 266.50 262.00 266.00 4.00 1.53% 265.00 6 266.00 15 26.10
2019-07-29 8454 21408 28 5648804 266.00 266.00 262.50 263.00 3.00 -1.13% 263.00 2 264.50 1 25.81
2019-07-30 8454 46124 50 12130612 263.00 264.00 262.00 263.00 0.00 0% 263.00 11 263.50 1 25.81
2019-07-31 8454 39110 39 10265100 262.50 264.00 260.00 262.00 1.00 -0.38% 262.00 1 264.50 1 25.71
2019-08-01 8454 48040 54 12537998 261.00 264.00 259.50 263.00 1.00 0.38% 262.00 1 265.00 3 25.81
2019-08-02 8454 23061 26 5941207 258.00 259.00 256.00 257.50 5.50 -2.09% 257.50 1 259.00 4 25.27
2019-08-05 8454 57100 55 14395100 256.00 256.00 251.00 251.00 6.50 -2.52% 251.00 3 252.50 2 24.63
2019-08-06 8454 17420 25 4319920 242.50 250.50 242.50 250.50 0.50 -0.2% 250.00 3 251.00 1 24.58
2019-08-07 8454 32003 33 8060250 254.50 255.00 249.00 249.00 1.50 -0.6% 249.00 1 252.00 1 24.44
2019-08-08 8454 21016 21 5321564 254.00 254.00 251.50 253.50 4.50 1.81% 251.50 2 254.00 4 24.88
2019-08-12 8454 28000 25 7113000 253.50 255.50 253.00 254.00 0.50 0.2% 254.00 4 255.00 1 24.93
2019-08-13 8454 41795 44 10542054 249.00 255.50 249.00 251.00 3.00 -1.18% 251.00 2 253.00 2 24.63
2019-08-14 8454 96092 93 25084512 263.00 263.00 259.00 261.00 10.00 3.98% 261.00 1 261.50 7 25.61
2019-08-15 8454 66504 65 17185520 259.00 261.00 256.50 257.50 3.50 -1.34% 257.50 3 259.00 1 25.27
2019-08-16 8454 33000 31 8470500 256.00 258.00 256.00 256.50 1.00 -0.39% 256.00 6 257.50 5 25.17
2019-08-19 8454 100031 43 25712467 256.50 258.00 256.50 257.00 0.50 0.19% 257.00 3 258.00 2 25.22
2019-08-20 8454 14086 18 3642188 258.00 259.50 258.00 258.00 1.00 0.39% 257.50 5 259.50 2 25.32
2019-08-21 8454 88170 83 22706190 256.50 259.50 256.50 257.00 1.00 -0.39% 257.00 11 258.50 1 25.22
2019-08-22 8454 17019 18 4383440 257.50 258.50 257.00 257.50 0.50 0.19% 257.00 8 258.50 1 25.27
2019-08-23 8454 4014 5 1030640 256.00 257.50 256.00 257.50 0.00 0% 257.50 1 258.00 2 25.27
2019-08-26 8454 11200 17 2879200 256.00 257.50 256.00 257.50 0.00 0% 256.50 1 257.50 2 25.27
2019-08-27 8454 49004 34 12653540 257.50 261.00 256.00 257.50 0.00 0% 257.50 1 260.50 1 25.27
2019-08-28 8454 29000 29 7454000 256.00 258.00 256.00 257.50 0.00 0% 257.00 1 258.00 2 25.27
2019-08-29 8454 18051 20 4631158 256.00 257.50 256.00 257.50 0.00 0% 256.00 3 258.00 1 25.27
2019-08-30 8454 16006 16 4127566 258.00 258.50 257.00 258.50 1.00 0.39% 257.50 2 260.00 1 25.37
2019-09-02 8454 8150 12 2107300 258.50 259.50 257.00 259.50 1.00 0.39% 257.00 3 259.50 1 25.47
2019-09-03 8454 22100 19 5670200 258.00 258.00 255.50 258.00 1.50 -0.58% 256.00 1 258.00 6 25.32
2019-09-04 8454 26150 29 6814500 258.00 262.50 258.00 261.50 3.50 1.36% 260.00 4 262.00 2 25.66
2019-09-05 8454 23001 22 5966762 260.00 261.00 257.50 258.00 3.50 -1.34% 258.00 1 260.00 1 25.32
2019-09-06 8454 48108 51 12549404 258.50 263.00 258.50 263.00 5.00 1.94% 260.00 1 263.00 1 25.81
2019-09-09 8454 38201 40 10057761 265.50 265.50 260.00 262.00 1.00 -0.38% 262.00 9 264.00 5 25.71
2019-09-10 8454 10023 10 2640095 262.00 264.00 262.00 264.00 2.00 0.76% 262.00 4 264.00 3 25.91
2019-09-11 8454 101040 99 26834580 265.00 268.00 263.00 264.50 0.50 0.19% 263.00 2 264.50 1 25.96
2019-09-12 8454 27014 29 7223238 270.00 270.00 266.00 268.50 4.00 1.51% 267.00 3 268.50 1 26.35
2019-09-16 8454 80104 84 21556976 268.00 270.00 266.00 266.50 2.00 -0.74% 266.50 1 267.00 1 26.15
2019-09-17 8454 20000 18 5315500 266.50 267.00 264.50 264.50 2.00 -0.75% 264.00 2 267.50 1 25.96
2019-09-18 8454 79032 82 21197044 267.00 270.00 266.00 267.50 3.00 1.13% 267.00 1 269.50 2 26.25
2019-09-19 8454 19100 22 5083000 266.00 268.00 264.50 268.00 0.50 0.19% 267.00 1 268.00 4 26.30
2019-09-20 8454 28149 27 7611804 268.00 270.50 268.00 270.50 2.50 0.93% 264.00 2 271.00 3 26.55
2019-09-23 8454 8112 11 2165016 267.00 267.50 266.50 267.50 3.00 -1.11% 267.00 1 269.50 1 26.25
2019-09-24 8454 19370 25 5206290 267.50 270.00 267.50 269.50 2.00 0.75% 268.00 5 269.00 1 26.45
2019-09-25 8454 31100 31 8417200 270.00 272.00 267.00 272.00 2.50 0.93% 270.00 3 272.00 2 26.69
2019-09-26 8454 41049 40 11155083 272.00 273.50 270.00 270.00 2.00 -0.74% 270.00 6 272.50 1 26.50
2019-09-27 8454 61108 63 16089296 268.00 268.00 256.00 261.50 8.50 -3.15% 261.50 1 262.00 3 25.66
2019-10-01 8454 32124 35 8440673 269.00 269.00 261.00 261.00 0.50 -0.19% 261.00 1 261.50 1 25.61
2019-10-02 8454 31199 33 8166037 261.00 264.50 260.50 261.50 0.50 0.19% 261.00 5 262.50 7 25.66
2019-10-03 8454 18030 18 4673845 259.00 262.50 257.00 259.00 2.50 -0.96% 259.00 1 262.50 2 25.42
2019-10-04 8454 8000 8 2073000 258.00 260.00 258.00 259.00 0.00 0% 259.00 1 260.50 1 25.42
2019-10-07 8454 27220 27 7043040 259.00 260.00 258.00 260.00 1.00 0.39% 258.00 2 260.00 1 25.52
2019-10-08 8454 36040 31 9304320 258.50 259.50 257.00 257.00 3.00 -1.15% 257.00 5 259.00 1 25.22
2019-10-09 8454 64163 64 16330228 256.00 256.00 253.00 253.00 4.00 -1.56% 253.00 4 254.00 1 24.83
2019-10-14 8454 41006 43 10498066 253.50 257.00 253.50 257.00 4.00 1.58% 255.00 5 257.00 11 25.22
2019-10-15 8454 63080 65 16326820 257.00 261.00 256.50 261.00 4.00 1.56% 259.00 1 262.00 4 25.61
2019-10-16 8454 74458 87 19466357 261.00 264.50 260.50 264.00 3.00 1.15% 263.00 1 264.00 1 25.91
2019-10-17 8454 96336 44 25300035 264.00 265.00 260.00 261.00 3.00 -1.14% 261.00 15 263.00 1 25.61
2019-10-18 8454 247836 189 63729180 263.00 263.00 253.50 257.00 4.00 -1.53% 257.00 1 258.00 1 25.22
2019-10-21 8454 16100 22 4156300 258.50 258.50 258.00 258.50 1.50 0.58% 258.00 1 258.50 2 25.37
2019-10-22 8454 24034 26 6228788 259.00 260.50 258.00 258.00 0.50 -0.19% 257.50 2 260.00 4 25.32
2019-10-23 8454 37077 39 9667097 261.50 262.00 259.00 259.00 1.00 0.39% 258.50 13 261.00 1 25.42
2019-10-24 8454 9788 12 2543062 259.00 261.50 259.00 261.50 2.50 0.97% 261.00 1 261.50 4 25.66
2019-10-25 8454 6007 7 1568834 261.50 261.50 260.50 261.50 0.00 0% 260.50 1 261.50 1 25.66
2019-10-28 8454 10184 20 2650431 260.50 261.00 259.50 259.50 2.00 -0.76% 260.00 3 261.50 4 25.47
2019-10-29 8454 4239 15 1101257 259.50 260.50 259.50 260.50 1.00 0.39% 260.00 2 261.50 3 26.37
2019-10-30 8454 17200 22 4465500 258.50 260.00 258.50 260.00 0.50 -0.19% 259.00 10 261.00 2 26.32
2019-10-31 8454 138283 60 36366995 261.50 264.50 261.50 264.00 4.00 1.54% 264.00 8 264.50 3 26.72
2019-11-01 8454 134611 127 36402385 264.00 273.00 264.00 272.50 8.50 3.22% 272.00 11 272.50 1 27.58
2019-11-04 8454 96675 112 26809625 279.00 280.50 274.00 275.00 2.50 0.92% 275.00 1 277.00 1 27.83
2019-11-05 8454 136367 137 38184494 275.00 282.50 275.00 282.50 7.50 2.73% 281.00 12 282.50 3 28.59
2019-11-06 8454 132875 138 38032934 283.50 288.50 283.50 288.00 5.50 1.95% 286.00 2 288.00 2 29.15
2019-11-07 8454 40279 40 11568352 287.00 289.00 284.00 289.00 1.00 0.35% 285.50 1 289.00 2 29.25
2019-11-08 8454 68262 69 19529563 290.00 291.00 285.00 285.50 3.50 -1.21% 285.50 1 286.00 2 28.90
2019-11-11 8454 39622 51 11243026 286.00 286.00 282.50 283.00 2.50 -0.88% 282.00 1 284.00 2 28.64
2019-11-12 8454 46229 58 12998620 282.50 282.50 280.50 280.50 2.50 -0.88% 280.50 2 281.50 1 28.39
2019-11-13 8454 15670 21 4455610 281.50 286.00 281.50 285.50 5.00 1.78% 285.00 2 285.50 1 28.90
2019-11-14 8454 18070 21 5079240 279.00 282.00 279.00 281.50 4.00 -1.4% 281.00 5 281.50 2 28.49
2019-11-15 8454 46269 39 13045358 281.00 283.00 280.50 282.00 0.50 0.18% 281.50 6 283.50 2 28.54
2019-11-18 8454 46088 46 13060728 284.50 284.50 280.50 283.00 1.00 0.35% 282.00 6 283.00 1 28.64
2019-11-19 8454 71575 66 20410375 283.00 289.00 283.00 288.00 5.00 1.77% 286.50 1 288.00 1 29.15
2019-11-20 8454 25241 32 7263649 288.00 288.00 287.00 288.00 0.00 0% 286.50 1 288.00 4 29.15
2019-11-21 8454 34063 39 9685923 285.00 285.00 284.00 284.50 3.50 -1.22% 284.00 5 285.00 2 28.80
2019-11-22 8454 18150 23 5170600 284.50 285.00 284.50 285.00 0.50 0.18% 284.50 7 285.50 1 28.85
2019-11-25 8454 37940 38 10921510 285.00 289.00 284.00 289.00 4.00 1.4% 286.00 1 289.50 3 29.25
2019-11-26 8454 45029 42 13067881 289.00 291.00 287.00 291.00 2.00 0.69% 286.50 2 291.00 8 29.45
2019-11-27 8454 10053 14 2902789 287.00 289.50 287.00 288.50 2.50 -0.86% 287.00 3 289.50 3 29.20
2019-11-28 8454 2022 3 578325 287.00 287.00 285.00 285.00 3.50 -1.21% 286.00 1 288.00 1 28.85
2019-11-29 8454 41135 47 11577800 289.00 289.00 275.00 280.00 5.00 -1.75% 280.00 1 281.50 1 28.34
2019-12-02 8454 44536 45 12644904 285.50 286.50 280.00 286.50 6.50 2.32% 283.50 1 287.00 2 29.00
2019-12-03 8454 12940 26 3645760 282.00 282.50 281.50 281.50 5.00 -1.75% 281.50 2 283.00 1 28.49
2019-12-04 8454 19011 22 5397135 282.50 285.00 282.00 285.00 3.50 1.24% 285.00 2 286.00 1 28.85
2019-12-05 8454 21060 25 5977100 283.00 285.00 282.50 285.00 0.00 0% 285.00 3 286.00 3 28.85
2019-12-06 8454 6100 9 1733600 284.50 284.50 284.00 284.00 1.00 -0.35% 284.00 1 285.00 4 28.74
2019-12-09 8454 13300 14 3791900 285.00 286.00 285.00 286.00 2.00 0.7% 285.00 22 286.00 4 28.95
2019-12-10 8454 20420 27 5869460 286.00 288.00 286.00 287.00 1.00 0.35% 287.00 5 288.00 5 29.05
2019-12-11 8454 86138 84 25036588 288.50 293.00 288.50 291.50 4.50 1.57% 291.00 10 291.50 8 29.50
2019-12-12 8454 66150 71 19328050 294.50 294.50 287.50 290.00 1.50 -0.51% 288.00 2 290.00 2 29.35
2019-12-13 8454 34097 37 9901130 294.50 294.50 288.50 291.00 1.00 0.34% 290.50 3 291.50 1 29.45
2019-12-16 8454 21305 30 6160035 290.00 290.50 287.50 288.00 3.00 -1.03% 287.50 2 290.00 1 29.15
2019-12-17 8454 24283 30 7009938 287.00 291.00 287.00 288.50 0.50 0.17% 288.00 2 289.50 3 29.20
2019-12-18 8454 34201 42 9960090 288.50 293.00 288.50 293.00 4.50 1.56% 291.00 2 293.00 7 29.66
2019-12-19 8454 30004 32 8787672 293.00 294.50 291.00 294.00 1.00 0.34% 292.00 1 294.00 4 29.76
2019-12-20 8454 25039 25 7345905 294.00 294.00 290.00 294.00 0.00 0% 290.00 6 294.00 9 29.76
2019-12-23 8454 19722 27 5803156 294.00 294.50 293.00 293.00 1.00 -0.34% 291.00 2 294.00 2 29.66
2019-12-24 8454 22203 25 6509370 296.00 296.00 290.00 292.00 1.00 -0.34% 289.00 1 292.50 1 29.55
2019-12-25 8454 27111 28 7846967 288.50 292.50 286.00 292.50 0.50 0.17% 288.50 3 292.50 5 29.61
2019-12-26 8454 12170 15 3543140 292.00 293.00 289.50 292.00 0.50 -0.17% 289.50 1 292.50 1 29.55
2019-12-27 8454 10050 12 2925950 290.50 293.00 290.00 292.00 0.00 0% 289.00 1 292.50 2 29.55
2019-12-30 8454 12100 17 3533848 290.00 294.00 290.00 292.50 0.50 0.17% 290.00 2 293.00 2 29.61
2019-12-31 8454 27100 24 7833449 290.00 290.00 288.00 290.00 2.50 -0.85% 288.00 2 290.00 6 29.35