中石化(1314)每日收盤價分析
彰化一整天的股票觀查
今年   2024  2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　18.05
0
0%		18.25
0.2
1.11%		18.45
0.2
1.1%		 　19.70
1.25
6.78%		19.20
-0.5
-2.54%		19.10
-0.1
-0.52%		19.15
0.05
0.26%		19.20
0.05
0.26%		 　19.60
0.4
2.08%		19.30
-0.3
-1.53%		19.00
-0.3
-1.55%		18.10
-0.9
-4.74%		18.70
0.6
3.31%		 　18.60
-0.1
-0.53%		18.65
0.05
0.27%		18.50
-0.15
-0.8%		18.30
-0.2
-1.08%		18.20
-0.1
-0.55%		 　18.10
-0.1
-0.55%		18.40
0.3
1.66%		18.35
-0.05
-0.27%		18.15
-0.2
-1.09%		18.73
2 月18.35
0.2
1.1%		 　18.60
0.25
1.36%		18.35
-0.25
-1.34%		18.20
-0.15
-0.82%		 　　　　　　　　　　18.25
0.05
0.27%		18.40
0.15
0.82%		18.60
0.2
1.09%		18.65
0.05
0.27%		18.70
0.05
0.27%		18.60
-0.1
-0.53%		 18.65
0.05
0.27%		18.55
-0.1
-0.54%		18.35
-0.2
-1.08%		 18.5
3 月18.55
0.2
1.09%		 　18.25
-0.3
-1.62%		18.35
0.1
0.55%		18.30
-0.05
-0.27%		18.30
0
0%		18.50
0.2
1.09%		 　18.40
-0.1
-0.54%		18.25
-0.15
-0.82%		18.15
-0.1
-0.55%		18.05
-0.1
-0.55%		17.05
-1
-5.54%		 　16.55
-0.5
-2.93%		16.80
0.25
1.51%		16.65
-0.15
-0.89%		16.70
0.05
0.3%		16.55
-0.15
-0.9%		 　16.75
0.2
1.21%		16.55
-0.2
-1.19%		16.25
-0.3
-1.81%		16.25
0
0%		16.15
-0.1
-0.62%		 17.3
4 月15.85
-0.3
-1.86%		16.50
0.65
4.1%		16.45
-0.05
-0.3%		 　　　15.80
-0.65
-3.95%		15.65
-0.15
-0.95%		15.85
0.2
1.28%		15.95
0.1
0.63%		15.70
-0.25
-1.57%		 　15.80
0.1
0.64%		15.95
0.15
0.95%		15.80
-0.15
-0.94%		15.60
-0.2
-1.27%		15.50
-0.1
-0.64%		 　15.60
0.1
0.65%		15.65
0.05
0.32%		15.70
0.05
0.32%		15.55
-0.15
-0.96%		15.70
0.15
0.96%		 　15.75
0.05
0.32%		15.95
0.2
1.27%		 15.8
5 月　15.75
-0.2
-1.25%		15.80
0.05
0.32%		 　15.95
0.15
0.95%		15.65
-0.3
-1.88%		15.75
0.1
0.64%		15.80
0.05
0.32%		16.15
0.35
2.22%		 　16.05
-0.1
-0.62%		15.80
-0.25
-1.56%		15.85
0.05
0.32%		15.80
-0.05
-0.32%		15.75
-0.05
-0.32%		 　15.80
0.05
0.32%		16.10
0.3
1.9%		16.15
0.05
0.31%		15.85
-0.3
-1.86%		15.70
-0.15
-0.95%		 　15.75
0.05
0.32%		15.65
-0.1
-0.63%		15.70
0.05
0.32%		15.55
-0.15
-0.96%		15.65
0.1
0.64%		15.83
6 月 　15.75
0.1
0.64%		15.60
-0.15
-0.95%		15.85
0.25
1.6%		15.85
0
0%		15.60
-0.25
-1.58%		 　15.60
0
0%		15.40
-0.2
-1.28%		 14.80
-0.6
-3.9%		14.80
0
0%		 　14.80
0
0%		14.50
-0.3
-2.03%		14.55
0.05
0.34%		15.50
0.95
6.53%		15.85
0.35
2.26%		 　15.40
-0.45
-2.84%		14.75
-0.65
-4.22%		15.00
0.25
1.69%		14.90
-0.1
-0.67%		15.25
0.35
2.35%		 15.25
7 月15.25
0
0%		15.30
0.05
0.33%		15.10
-0.2
-1.31%		15.05
-0.05
-0.33%		15.30
0.25
1.66%		 　15.20
-0.1
-0.65%		15.25
0.05
0.33%		15.40
0.15
0.98%		15.45
0.05
0.32%		15.60
0.15
0.97%		 　16.10
0.5
3.21%		15.90
-0.2
-1.24%		16.05
0.15
0.94%		15.80
-0.25
-1.56%		15.35
-0.45
-2.85%		 　15.60
0.25
1.63%		15.75
0.15
0.96%		15.55
-0.2
-1.27%		15.50
-0.05
-0.32%		15.60
0.1
0.65%		 　15.40
-0.2
-1.28%		15.55
0.15
0.97%		15.35
-0.2
-1.29%		15.51
8 月15.35
0
0%		15.30
-0.05
-0.33%		 　15.25
-0.05
-0.33%		15.10
-0.15
-0.98%		14.80
-0.3
-1.99%		14.65
-0.15
-1.01%		14.45
-0.2
-1.37%		 　14.50
0.05
0.35%		14.55
0.05
0.34%		14.35
-0.2
-1.37%		14.10
-0.25
-1.74%		14.40
0.3
2.13%		 　14.15
-0.25
-1.74%		14.00
-0.15
-1.06%		 13.80
-0.2
-1.43%		13.80
0
0%		 　13.85
0.05
0.36%		13.65
-0.2
-1.44%		13.25
-0.4
-2.93%		13.50
0.25
1.89%		13.85
0.35
2.59%		 14.31
9 月　14.05
0.2
1.44%		13.95
-0.1
-0.71%		14.10
0.15
1.08%		14.05
-0.05
-0.35%		14.00
-0.05
-0.36%		 　14.50
0.5
3.57%		14.35
-0.15
-1.03%		14.25
-0.1
-0.7%		14.35
0.1
0.7%		14.10
-0.25
-1.74%		14.15
0.05
0.35%		 14.20
0.05
0.35%		14.35
0.15
1.06%		14.35
0
0%		 　　　14.40
0.05
0.35%		14.25
-0.15
-1.04%		14.30
0.05
0.35%		14.85
0.55
3.85%		14.85
0
0%		 　14.55
-0.3
-2.02%		 14.32
10 月14.50
-0.05
-0.34%		14.85
0.35
2.41%		14.90
0.05
0.34%		14.80
-0.1
-0.67%		 　14.90
0.1
0.68%		15.10
0.2
1.34%		14.95
-0.15
-0.99%		 14.80
-0.15
-1%		 　14.60
-0.2
-1.35%		15.00
0.4
2.74%		14.95
-0.05
-0.33%		14.75
-0.2
-1.34%		14.80
0.05
0.34%		 　14.70
-0.1
-0.68%		14.90
0.2
1.36%		14.70
-0.2
-1.34%		14.70
0
0%		14.65
-0.05
-0.34%		 　14.60
-0.05
-0.34%		14.55
-0.05
-0.34%		14.60
0.05
0.34%		14.75
0.15
1.03%		14.76
11 月14.50
-0.25
-1.69%		 　14.30
-0.2
-1.38%		14.00
-0.3
-2.1%		13.85
-0.15
-1.07%		13.80
-0.05
-0.36%		13.50
-0.3
-2.17%		 　13.30
-0.2
-1.48%		13.45
0.15
1.13%		13.30
-0.15
-1.12%		13.35
0.05
0.38%		13.50
0.15
1.12%		 　13.40
-0.1
-0.74%		13.45
0.05
0.37%		13.55
0.1
0.74%		13.35
-0.2
-1.48%		13.35
0
0%		 　13.45
0.1
0.75%		13.35
-0.1
-0.74%		13.45
0.1
0.75%		13.55
0.1
0.74%		14.00
0.45
3.32%		 13.63
12 月　13.85
-0.15
-1.07%		13.70
-0.15
-1.08%		13.85
0.15
1.09%		13.85
0
0%		13.70
-0.15
-1.08%		 　13.60
-0.1
-0.73%		13.50
-0.1
-0.74%		13.50
0
0%		13.55
0.05
0.37%		13.55
0
0%		 　13.35
-0.2
-1.48%		13.35
0
0%		13.35
0
0%		13.45
0.1
0.75%		13.55
0.1
0.74%		 　13.50
-0.05
-0.37%		13.75
0.25
1.85%		13.60
-0.15
-1.09%		13.60
0
0%		13.65
0.05
0.37%		 　13.70
0.05
0.37%		13.60
-0.1
-0.73%		13.59

說明:最高漲幅:6.78%最低跌幅:-5.54% 最高價:19.70最低價:13.25平均價:15.57,灰色底表示週末,漲134天(24.5)元,跌151天(-29.95)元,平盤25天
7%=3,4%=4,3%=6,2%=17,1%=57,0%=72,-0%=1,-1%=1,-2%=5,-3%=7,-4%=22,-5%=25,-6%=90,

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
2013-01-02 1314 19129149 6036 347063717 18.20 18.30 18.00 18.05 0.05 0% 18.00 2281 18.05 21 15.17
2013-01-03 1314 26808210 7077 491235357 18.20 18.45 18.20 18.25 0.20 1.11% 18.25 877 18.30 637 15.34
2013-01-04 1314 50590886 13007 939412548 18.30 18.75 18.20 18.45 0.20 1.1% 18.45 523 18.50 194 15.50
2013-01-07 1314 142672285 31319 2147483647 18.55 19.70 18.55 19.70 1.25 6.78% 19.70 42843 0.00 0 16.55
2013-01-08 1314 97505369 20934 1899208422 19.70 19.75 19.20 19.20 0.50 -2.54% 19.20 1167 19.25 151 16.13
2013-01-09 1314 76451581 16941 1478654354 19.40 19.60 19.00 19.10 0.10 -0.52% 19.10 244 19.15 188 16.05
2013-01-10 1314 44097563 11700 848666033 19.35 19.40 19.00 19.15 0.05 0.26% 19.10 468 19.15 390 16.09
2013-01-11 1314 24649533 6841 476019751 19.40 19.50 19.15 19.20 0.05 0.26% 19.20 245 19.25 176 16.13
2013-01-14 1314 49013518 11047 956507924 19.20 19.65 19.20 19.60 0.40 2.08% 19.55 713 19.60 380 16.47
2013-01-15 1314 65820454 15403 1297220788 19.75 20.05 19.30 19.30 0.30 -1.53% 19.30 137 19.35 11 16.22
2013-01-16 1314 35411862 10159 677039328 19.30 19.45 19.00 19.00 0.30 -1.55% 19.00 192 19.05 566 15.97
2013-01-17 1314 64979349 16625 1204175737 19.10 19.20 18.05 18.10 0.90 -4.74% 18.05 1025 18.10 85 15.21
2013-01-18 1314 37518466 8422 695575143 18.55 18.70 18.30 18.70 0.60 3.31% 18.65 4 18.70 342 15.71
2013-01-21 1314 10577818 3512 197275711 18.85 18.85 18.55 18.60 0.10 -0.53% 18.60 106 18.65 91 15.63
2013-01-22 1314 14347817 3754 268233639 18.70 18.85 18.60 18.65 0.05 0.27% 18.65 112 18.70 251 15.67
2013-01-23 1314 14706111 4227 271483702 18.70 18.75 18.30 18.50 0.15 -0.8% 18.45 19 18.50 446 15.55
2013-01-24 1314 10143021 3050 186368868 18.40 18.50 18.30 18.30 0.20 -1.08% 18.30 1307 18.35 45 15.38
2013-01-25 1314 11987815 3881 218961180 18.30 18.45 18.20 18.20 0.10 -0.55% 18.20 106 18.25 20 15.29
2013-01-28 1314 10280083 3251 186906385 18.30 18.35 18.10 18.10 0.10 -0.55% 18.10 1381 18.15 81 15.21
2013-01-29 1314 10925576 3457 200009584 18.15 18.40 18.15 18.40 0.30 1.66% 18.35 147 18.40 467 15.46
2013-01-30 1314 9646711 3176 177078380 18.50 18.50 18.30 18.35 0.05 -0.27% 18.35 358 18.40 281 15.42
2013-01-31 1314 9867522 2829 179865182 18.35 18.45 18.15 18.15 0.20 -1.09% 18.15 890 18.20 20 15.25
2013-02-01 1314 17878462 5324 329854696 18.20 18.55 18.20 18.35 0.20 1.1% 18.35 329 18.40 136 15.42
2013-02-04 1314 30001420 8090 560795423 18.50 18.85 18.50 18.60 0.25 1.36% 18.60 467 18.65 228 15.63
2013-02-05 1314 13289751 4038 244310086 18.50 18.50 18.30 18.35 0.25 -1.34% 18.35 261 18.40 70 15.42
2013-02-06 1314 18364394 5394 336105693 18.35 18.45 18.20 18.20 0.15 -0.82% 18.20 328 18.25 164 15.29
2013-02-18 1314 17765930 4505 326724241 18.50 18.55 18.25 18.25 0.05 0.27% 18.25 736 18.30 300 15.34
2013-02-19 1314 19317256 4895 356228911 18.30 18.55 18.25 18.40 0.15 0.82% 18.40 258 18.45 195 15.46
2013-02-20 1314 22746929 5101 422770838 18.60 18.70 18.50 18.60 0.20 1.09% 18.60 98 18.65 1165 15.63
2013-02-21 1314 48790492 11980 920174721 18.80 19.10 18.65 18.65 0.05 0.27% 18.65 244 18.70 177 15.67
2013-02-22 1314 23077062 4970 432668505 18.75 18.90 18.55 18.70 0.05 0.27% 18.70 277 18.75 212 15.71
2013-02-23 1314 13095815 3931 245127144 19.00 19.00 18.60 18.60 0.10 -0.53% 18.60 762 18.65 99 15.63
2013-02-25 1314 15731174 3529 294915827 18.70 18.90 18.60 18.65 0.05 0.27% 18.65 693 18.70 713 15.67
2013-02-26 1314 16560258 4224 309364659 18.65 18.85 18.55 18.55 0.10 -0.54% 18.55 458 18.60 61 15.59
2013-02-27 1314 16385622 4204 303447545 18.70 18.75 18.35 18.35 0.20 -1.08% 18.35 53 18.40 143 15.42
2013-03-01 1314 22107789 5130 412156974 18.45 18.80 18.40 18.55 0.20 1.09% 18.55 137 18.60 854 15.59
2013-03-04 1314 15529500 4539 285544722 18.65 18.65 18.25 18.25 0.30 -1.62% 18.25 598 18.30 389 15.34
2013-03-05 1314 15504171 4203 285411844 18.35 18.50 18.30 18.35 0.10 0.55% 18.35 43 18.40 535 15.42
2013-03-06 1314 13648296 3599 250953099 18.45 18.55 18.30 18.30 0.05 -0.27% 18.30 285 18.35 481 15.38
2013-03-07 1314 14887001 3831 274354840 18.40 18.60 18.30 18.30 0.00 0% 18.30 2062 18.35 311 15.38
2013-03-08 1314 24670324 5971 458384800 18.40 18.70 18.40 18.50 0.20 1.09% 18.50 400 18.55 884 15.55
2013-03-11 1314 12446789 3816 229950094 18.60 18.60 18.40 18.40 0.10 -0.54% 18.40 1611 18.45 173 15.46
2013-03-12 1314 14139211 4221 259403769 18.45 18.50 18.25 18.25 0.15 -0.82% 18.25 435 18.30 388 15.34
2013-03-13 1314 15393664 4351 279896966 18.40 18.40 18.10 18.15 0.10 -0.55% 18.10 1577 18.15 46 15.25
2013-03-14 1314 16777881 4373 304593090 18.15 18.35 18.05 18.05 0.10 -0.55% 18.05 771 18.10 330 15.17
2013-03-15 1314 74149577 19602 1282336527 18.00 18.00 17.05 17.05 1.00 -5.54% 17.05 11 17.10 464 14.33
2013-03-18 1314 32934489 9520 546586150 17.00 17.00 16.50 16.55 0.50 -2.93% 16.55 242 16.60 984 13.91
2013-03-19 1314 16296840 4992 273449029 16.60 16.90 16.60 16.80 0.25 1.51% 16.80 459 16.85 392 14.12
2013-03-20 1314 8024748 3120 133804674 16.70 16.80 16.60 16.65 0.15 -0.89% 16.60 1057 16.65 102 13.99
2013-03-21 1314 8754316 2891 146773617 16.65 16.85 16.65 16.70 0.05 0.3% 16.70 529 16.75 138 14.03
2013-03-22 1314 9447261 3350 156845638 16.70 16.70 16.55 16.55 0.15 -0.9% 16.55 1673 16.60 63 13.91
2013-03-25 1314 10797599 3205 181002795 16.65 16.95 16.65 16.75 0.20 1.21% 16.70 158 16.75 155 14.08
2013-03-26 1314 10316893 3369 171314000 16.75 16.75 16.50 16.55 0.20 -1.19% 16.55 121 16.60 663 13.91
2013-03-27 1314 21221069 6635 346157686 16.65 16.65 16.25 16.25 0.30 -1.81% 16.25 1003 16.30 347 13.66
2013-03-28 1314 13886042 4213 225958058 16.35 16.40 16.20 16.25 0.00 0% 16.25 145 16.30 453 13.66
2013-03-29 1314 14869313 4640 239870519 16.30 16.35 16.05 16.15 0.10 -0.62% 16.10 839 16.15 1173 13.57
2013-04-01 1314 19236801 6848 305992193 16.10 16.10 15.80 15.85 0.30 -1.86% 15.85 654 15.90 317 13.32
2013-04-02 1314 40297633 11813 653760584 15.80 16.60 15.65 16.50 0.65 4.1% 16.50 892 16.55 617 27.05
2013-04-03 1314 13947145 3873 229204628 16.70 16.70 16.30 16.45 0.05 -0.3% 16.40 349 16.45 37 26.97
2013-04-08 1314 18973448 6977 301364199 16.05 16.25 15.75 15.80 0.65 -3.95% 15.80 576 15.85 92 25.90
2013-04-09 1314 11640864 4021 183628524 15.85 16.00 15.65 15.65 0.15 -0.95% 15.65 701 15.70 296 25.66
2013-04-10 1314 14413993 5516 229611724 15.80 16.05 15.75 15.85 0.20 1.28% 15.85 133 15.90 107 25.98
2013-04-11 1314 19361176 6297 308226060 16.00 16.15 15.75 15.95 0.10 0.63% 15.90 138 15.95 173 26.15
2013-04-12 1314 10380261 3196 164548117 15.95 16.05 15.70 15.70 0.25 -1.57% 15.70 1082 15.75 133 25.74
2013-04-15 1314 10977871 3452 173096597 15.70 15.90 15.65 15.80 0.10 0.64% 15.75 462 15.80 335 25.90
2013-04-16 1314 13133045 4511 208523224 15.65 16.05 15.65 15.95 0.15 0.95% 15.95 1025 16.00 565 26.15
2013-04-17 1314 12077132 4596 192206304 16.00 16.05 15.80 15.80 0.15 -0.94% 15.80 432 15.85 58 25.90
2013-04-18 1314 12334647 4276 193645592 15.80 15.85 15.60 15.60 0.20 -1.27% 15.60 779 15.65 64 25.57
2013-04-19 1314 17483645 5033 272887235 15.65 15.75 15.50 15.50 0.10 -0.64% 15.50 1874 15.55 8 25.41
2013-04-22 1314 6968959 2233 108509677 15.55 15.65 15.50 15.60 0.10 0.65% 15.55 101 15.60 661 25.57
2013-04-23 1314 6985518 2516 108754810 15.60 15.65 15.50 15.65 0.05 0.32% 15.60 731 15.65 524 25.66
2013-04-24 1314 9087769 3235 142610541 15.70 15.75 15.60 15.70 0.05 0.32% 15.70 861 15.75 900 25.74
2013-04-25 1314 8169975 2958 128094080 15.70 15.75 15.55 15.55 0.15 -0.96% 15.55 178 15.60 164 25.49
2013-04-26 1314 16496933 4571 260145299 15.60 15.95 15.60 15.70 0.15 0.96% 15.70 486 15.75 53 25.74
2013-04-29 1314 7294310 2153 115220820 15.75 15.85 15.70 15.75 0.05 0.32% 15.70 806 15.75 102 25.82
2013-04-30 1314 13979380 3813 222512435 15.85 16.05 15.80 15.95 0.20 1.27% 15.90 248 15.95 598 26.15
2013-05-02 1314 13263471 3857 210791116 16.05 16.10 15.75 15.75 0.20 -1.25% 15.75 203 15.80 35 25.82
2013-05-03 1314 10850363 2745 171768779 15.80 15.95 15.70 15.80 0.05 0.32% 15.75 276 15.80 554 25.90
2013-05-06 1314 10081750 4273 160627718 15.90 16.00 15.85 15.95 0.15 0.95% 15.90 569 15.95 307 26.15
2013-05-07 1314 13613135 3510 214479188 16.00 16.00 15.65 15.65 0.30 -1.88% 15.65 124 15.70 289 25.66
2013-05-08 1314 17324577 4904 272204617 15.65 15.80 15.55 15.75 0.10 0.64% 15.75 149 15.80 689 25.82
2013-05-09 1314 14170896 4705 224105252 15.75 15.90 15.70 15.80 0.05 0.32% 15.80 7 15.85 730 25.90
2013-05-10 1314 35400253 9218 569695846 15.80 16.25 15.75 16.15 0.35 2.22% 16.15 521 16.20 2674 26.48
2013-05-13 1314 14006647 3958 225988326 16.20 16.35 16.00 16.05 0.10 -0.62% 16.00 1890 16.05 47 26.31
2013-05-14 1314 13677150 5182 217527527 16.10 16.15 15.80 15.80 0.25 -1.56% 15.80 1237 15.85 31 25.90
2013-05-15 1314 7924898 3526 125693552 15.90 16.00 15.80 15.85 0.05 0.32% 15.80 893 15.85 78 25.98
2013-05-16 1314 13232527 4621 210162880 15.95 16.00 15.80 15.80 0.05 -0.32% 15.80 1490 15.85 193 0.00
2013-05-17 1314 9231286 2804 145917742 15.80 15.90 15.75 15.75 0.05 -0.32% 15.75 77 15.80 217 0.00
2013-05-20 1314 9153654 2538 145028054 15.75 15.95 15.70 15.80 0.05 0.32% 15.80 249 15.85 217 0.00
2013-05-21 1314 23637907 5677 379456612 15.90 16.15 15.85 16.10 0.30 1.9% 16.05 200 16.10 635 0.00
2013-05-22 1314 16873320 4573 273825935 16.25 16.45 16.10 16.15 0.05 0.31% 16.10 1288 16.15 65 0.00
2013-05-23 1314 17394927 5540 278713874 16.15 16.25 15.80 15.85 0.30 -1.86% 15.85 242 15.90 475 0.00
2013-05-24 1314 18170687 4184 288065037 15.85 16.05 15.70 15.70 0.15 -0.95% 15.70 1539 15.75 17 0.00
2013-05-27 1314 8346202 2187 131373922 15.70 15.80 15.70 15.75 0.05 0.32% 15.75 403 15.80 667 0.00
2013-05-28 1314 7295277 2225 114676592 15.75 15.80 15.65 15.65 0.10 -0.63% 15.65 1009 15.70 62 0.00
2013-05-29 1314 8763005 2733 137635009 15.70 15.80 15.65 15.70 0.05 0.32% 15.70 37 15.75 516 0.00
2013-05-30 1314 12177035 3796 190094728 15.70 15.75 15.55 15.55 0.15 -0.96% 15.55 793 15.60 163 0.00
2013-05-31 1314 12766761 2848 199546581 15.65 15.70 15.55 15.65 0.10 0.64% 15.60 185 15.65 36 0.00
2013-06-03 1314 9952554 2970 156030323 15.55 15.80 15.55 15.75 0.10 0.64% 15.70 89 15.75 729 0.00
2013-06-04 1314 7516675 2624 117804851 15.80 15.80 15.60 15.60 0.15 -0.95% 15.60 511 15.65 65 0.00
2013-06-05 1314 16157903 5592 255230877 15.65 15.90 15.60 15.85 0.25 1.6% 15.80 217 15.85 497 0.00
2013-06-06 1314 30433303 9623 486686443 15.85 16.15 15.80 15.85 0.00 0% 15.85 306 15.90 179 0.00
2013-06-07 1314 17293056 4579 273177034 15.85 16.05 15.60 15.60 0.25 -1.58% 15.60 1478 15.65 118 0.00
2013-06-10 1314 8815989 2613 138099097 15.70 15.75 15.60 15.60 0.00 0% 15.60 502 15.65 146 0.00
2013-06-11 1314 12038635 3468 187021097 15.70 15.70 15.40 15.40 0.20 -1.28% 15.40 1287 15.45 70 0.00
2013-06-13 1314 22865718 7214 344559644 15.25 15.35 14.80 14.80 0.60 -3.9% 14.80 1258 14.85 13 0.00
2013-06-14 1314 11735754 4699 174520914 15.00 15.00 14.80 14.80 0.00 0% 14.75 474 14.80 275 0.00
2013-06-17 1314 5950978 2890 88342187 14.80 14.90 14.75 14.80 0.00 0% 14.80 55 14.85 248 0.00
2013-06-18 1314 14960321 4151 218344721 14.80 14.85 14.50 14.50 0.30 -2.03% 14.50 1510 14.55 70 0.00
2013-06-19 1314 15463568 4024 226294613 14.50 14.80 14.50 14.55 0.05 0.34% 14.55 206 14.60 86 0.00
2013-06-20 1314 51362454 13251 778606055 14.60 15.55 14.60 15.50 0.95 6.53% 15.50 41 15.55 2852 0.00
2013-06-21 1314 54882178 12793 855668980 15.30 16.30 15.10 15.85 0.35 2.26% 15.85 503 15.90 81 0.00
2013-06-24 1314 38698108 9911 613708379 16.00 16.25 15.40 15.40 0.45 -2.84% 15.40 671 15.45 113 0.00
2013-06-25 1314 26696347 7511 400323181 15.25 15.30 14.75 14.75 0.65 -4.22% 14.75 588 14.80 9 0.00
2013-06-26 1314 16685159 4424 250439585 15.10 15.20 14.85 15.00 0.25 1.69% 15.00 29 15.05 595 0.00
2013-06-27 1314 13913047 3620 209256160 15.15 15.20 14.90 14.90 0.10 -0.67% 14.90 413 14.95 32 0.00
2013-06-28 1314 35019651 8603 541025633 15.15 15.80 15.10 15.25 0.35 2.35% 15.25 425 15.30 46 0.00
2013-07-01 1314 13407805 3467 204404111 15.30 15.35 15.10 15.25 0.00 0% 15.25 117 15.30 166 0.00
2013-07-02 1314 14115837 4070 217199979 15.35 15.60 15.25 15.30 0.05 0.33% 15.30 84 15.35 230 0.00
2013-07-03 1314 8896789 2350 135446041 15.30 15.40 15.10 15.10 0.20 -1.31% 15.10 929 15.15 14 0.00
2013-07-04 1314 7669273 2529 115814078 15.20 15.25 15.00 15.05 0.05 -0.33% 15.00 1449 15.05 136 0.00
2013-07-05 1314 16973516 4859 261085942 15.15 15.55 15.15 15.30 0.25 1.66% 15.30 306 15.35 151 0.00
2013-07-08 1314 8925011 2384 135744140 15.40 15.45 15.10 15.20 0.10 -0.65% 15.15 161 15.20 157 0.00
2013-07-09 1314 7338478 2151 111833239 15.30 15.35 15.15 15.25 0.05 0.33% 15.20 193 15.25 60 0.00
2013-07-10 1314 21205434 5186 329273271 15.35 15.70 15.30 15.40 0.15 0.98% 15.40 412 15.45 134 0.00
2013-07-11 1314 17564119 4290 273355376 15.60 15.70 15.45 15.45 0.05 0.32% 15.45 399 15.50 71 0.00
2013-07-12 1314 16058000 4027 250914900 15.50 15.75 15.50 15.60 0.15 0.97% 15.60 84 15.65 1007 0.00
2013-07-15 1314 45919881 10582 734007877 15.75 16.20 15.65 16.10 0.50 3.21% 16.05 233 16.10 2268 0.00
2013-07-16 1314 20854268 5096 333171264 16.15 16.15 15.85 15.90 0.20 -1.24% 15.90 421 15.95 91 0.00
2013-07-17 1314 33372652 7681 539092282 16.00 16.30 16.00 16.05 0.15 0.94% 16.05 646 16.10 391 0.00
2013-07-18 1314 22605052 5236 360966948 16.05 16.20 15.80 15.80 0.25 -1.56% 15.80 1388 15.85 94 0.00
2013-07-19 1314 32981818 6661 511394113 15.80 15.90 15.30 15.35 0.45 -2.85% 15.35 782 15.40 9 0.00
2013-07-22 1314 12735711 3350 197730301 15.35 15.60 15.35 15.60 0.25 1.63% 15.55 190 15.60 639 0.00
2013-07-23 1314 13721716 3292 215199139 15.70 15.75 15.60 15.75 0.15 0.96% 15.75 452 15.80 616 0.00
2013-07-24 1314 10010174 3115 155843971 15.65 15.70 15.50 15.55 0.20 -1.27% 15.55 868 15.60 40 0.00
2013-07-25 1314 7589091 2096 118044760 15.50 15.65 15.50 15.50 0.05 -0.32% 15.50 1360 15.55 114 0.00
2013-07-26 1314 5701085 1770 88624311 15.60 15.65 15.50 15.60 0.10 0.65% 15.55 163 15.60 759 0.00
2013-07-29 1314 7209082 2078 111414888 15.65 15.65 15.35 15.40 0.20 -1.28% 15.40 264 15.45 30 0.00
2013-07-30 1314 9028522 2242 139928007 15.45 15.65 15.40 15.55 0.15 0.97% 15.50 70 15.55 284 0.00
2013-07-31 1314 11961861 3133 184027087 15.50 15.55 15.30 15.35 0.20 -1.29% 15.30 1921 15.35 2 0.00
2013-08-01 1314 7144726 1794 109794546 15.40 15.45 15.30 15.35 0.00 0% 15.35 282 15.40 273 0.00
2013-08-02 1314 8001278 2170 122958612 15.50 15.50 15.30 15.30 0.05 -0.33% 15.30 1432 15.35 22 0.00
2013-08-05 1314 8213584 2335 125202794 15.35 15.35 15.20 15.25 0.05 -0.33% 15.25 11 15.30 1082 0.00
2013-08-06 1314 9973725 2862 150913559 15.25 15.25 15.05 15.10 0.15 -0.98% 15.05 1344 15.10 292 0.00
2013-08-07 1314 20177874 5087 300283734 15.00 15.00 14.80 14.80 0.30 -1.99% 14.80 1384 14.85 346 0.00
2013-08-08 1314 13889042 4108 201996838 14.45 14.70 14.40 14.65 0.00 -1.01% 14.60 499 14.65 173 0.00
2013-08-09 1314 8957228 2407 130947704 14.65 14.65 14.45 14.45 0.20 -1.37% 14.45 313 14.50 170 0.00
2013-08-12 1314 7009732 1988 102023982 14.45 14.65 14.45 14.50 0.05 0.35% 14.50 281 14.55 37 0.00
2013-08-13 1314 8284476 1973 121080792 14.55 14.75 14.50 14.55 0.05 0.34% 14.55 488 14.60 1194 0.00
2013-08-14 1314 10825637 3040 156022402 14.60 14.65 14.30 14.35 0.20 -1.37% 14.35 98 14.40 212 0.00
2013-08-15 1314 11710080 3316 166199176 14.25 14.25 14.05 14.10 0.25 -1.74% 14.10 225 14.15 297 0.00
2013-08-16 1314 15177642 3984 217511328 14.00 14.45 14.00 14.40 0.30 2.13% 14.40 198 14.45 365 0.00
2013-08-19 1314 8305932 2628 118847251 14.50 14.50 14.15 14.15 0.25 -1.74% 14.15 725 14.20 7 0.00
2013-08-20 1314 12575369 3078 177553166 14.15 14.35 14.00 14.00 0.15 -1.06% 14.00 724 14.05 70 0.00
2013-08-22 1314 15573694 4192 215635496 13.95 13.95 13.80 13.80 0.20 -1.43% 13.80 1169 13.85 61 0.00
2013-08-23 1314 8669495 2529 120210129 13.95 13.95 13.80 13.80 0.00 0% 13.80 1111 13.85 86 0.00
2013-08-26 1314 11411633 2850 157283457 13.85 13.90 13.65 13.85 0.05 0.36% 13.85 280 13.90 467 0.00
2013-08-27 1314 5611366 1855 77081752 13.80 13.90 13.65 13.65 0.20 -1.44% 13.65 292 13.70 135 0.00
2013-08-28 1314 14796111 4222 197638232 13.55 13.65 13.20 13.25 0.40 -2.93% 13.25 8 13.30 169 0.00
2013-08-29 1314 8814785 2578 118477393 13.25 13.60 13.25 13.50 0.25 1.89% 13.50 140 13.55 303 0.00
2013-08-30 1314 8803069 2657 120497464 13.65 13.85 13.60 13.85 0.35 2.59% 13.80 63 13.85 541 0.00
2013-09-02 1314 12958829 3495 181939292 14.00 14.10 13.95 14.05 0.20 1.44% 14.00 1173 14.05 30 0.00
2013-09-03 1314 8237981 2291 115200293 14.15 14.15 13.90 13.95 0.10 -0.71% 13.95 286 14.00 301 0.00
2013-09-04 1314 15857713 4248 224048709 14.00 14.25 13.90 14.10 0.15 1.08% 14.10 719 14.15 31 0.00
2013-09-05 1314 9342457 2476 131331948 14.15 14.20 14.00 14.05 0.05 -0.35% 14.05 181 14.10 476 0.00
2013-09-06 1314 6006747 1774 84621346 14.05 14.15 13.95 14.00 0.05 -0.36% 13.95 266 14.00 23 0.00
2013-09-09 1314 30618637 7557 441362983 14.05 14.55 14.05 14.50 0.50 3.57% 14.45 190 14.50 865 0.00
2013-09-10 1314 15780608 4364 228219775 14.70 14.70 14.30 14.35 0.15 -1.03% 14.35 18 14.40 94 0.00
2013-09-11 1314 8570725 2677 121784869 14.35 14.40 14.10 14.25 0.10 -0.7% 14.25 27 14.30 452 0.00
2013-09-12 1314 6873586 2543 98515544 14.35 14.45 14.20 14.35 0.10 0.7% 14.30 51 14.35 383 0.00
2013-09-13 1314 6216758 1748 88108257 14.25 14.35 14.10 14.10 0.25 -1.74% 14.10 527 14.15 102 0.00
2013-09-14 1314 3983592 1254 56432870 14.30 14.30 14.10 14.15 0.05 0.35% 14.15 84 14.20 553 0.00
2013-09-16 1314 6850619 2240 97825242 14.25 14.40 14.15 14.20 0.05 0.35% 14.15 499 14.20 39 0.00
2013-09-17 1314 18486985 4576 267561146 14.25 14.60 14.20 14.35 0.15 1.06% 14.30 798 14.35 194 0.00
2013-09-18 1314 6354082 1975 90943981 14.40 14.45 14.25 14.35 0.00 0% 14.30 101 14.35 528 0.00
2013-09-23 1314 7824701 2134 112832400 14.45 14.50 14.35 14.40 0.05 0.35% 14.40 95 14.45 1020 0.00
2013-09-24 1314 8252201 2245 118612616 14.40 14.50 14.25 14.25 0.15 -1.04% 14.25 421 14.30 31 0.00
2013-09-25 1314 7014027 2005 100598737 14.25 14.50 14.25 14.30 0.05 0.35% 14.30 65 14.35 717 0.00
2013-09-26 1314 52674194 10220 774340874 14.40 15.00 14.30 14.85 0.55 3.85% 14.85 175 14.90 428 0.00
2013-09-27 1314 54630739 10894 815221638 14.85 15.10 14.70 14.85 0.00 0% 14.80 2494 14.85 21 0.00
2013-09-30 1314 15690774 3479 229598915 14.85 14.85 14.50 14.55 0.30 -2.02% 14.55 308 14.60 7 0.00
2013-10-01 1314 11592646 3138 168882590 14.55 14.75 14.45 14.50 0.05 -0.34% 14.50 27 14.55 126 0.00
2013-10-02 1314 34261883 7448 508325663 14.60 14.95 14.55 14.85 0.35 2.41% 14.85 35 14.90 877 0.00
2013-10-03 1314 36464478 9677 547087326 14.90 15.10 14.80 14.90 0.05 0.34% 14.90 188 14.95 216 0.00
2013-10-04 1314 14456539 3947 213952016 14.90 15.00 14.70 14.80 0.10 -0.67% 14.75 332 14.80 187 0.00
2013-10-07 1314 28252713 7636 424604118 14.85 15.20 14.85 14.90 0.10 0.68% 14.90 168 14.95 623 0.00
2013-10-08 1314 23303851 5145 348536165 14.90 15.15 14.70 15.10 0.20 1.34% 15.05 291 15.10 378 0.00
2013-10-09 1314 16876729 3478 252752565 15.10 15.10 14.80 14.95 0.15 -0.99% 14.90 430 14.95 72 0.00
2013-10-11 1314 11822620 2644 176699096 15.10 15.15 14.80 14.80 0.15 -1% 14.80 841 14.85 681 0.00
2013-10-14 1314 11459156 2394 169205131 14.85 14.90 14.60 14.60 0.20 -1.35% 14.60 9 14.65 491 0.00
2013-10-15 1314 22618000 5134 337778788 14.70 15.05 14.70 15.00 0.40 2.74% 14.95 123 15.00 2058 0.00
2013-10-16 1314 8662486 3564 129118999 15.00 15.10 14.80 14.95 0.05 -0.33% 14.90 117 14.95 402 0.00
2013-10-17 1314 14855661 4020 221307939 15.10 15.10 14.75 14.75 0.20 -1.34% 14.75 2 14.80 39 0.00
2013-10-18 1314 8318152 2006 122995236 14.80 14.95 14.70 14.80 0.05 0.34% 14.80 16 14.85 435 0.00
2013-10-21 1314 6347615 1634 94086104 14.85 14.90 14.65 14.70 0.10 -0.68% 14.65 1076 14.70 48 0.00
2013-10-22 1314 13553610 3024 200390088 14.75 14.90 14.60 14.90 0.20 1.36% 14.85 110 14.90 1023 0.00
2013-10-23 1314 13752273 3541 204496119 15.00 15.05 14.70 14.70 0.20 -1.34% 14.70 381 14.75 76 0.00
2013-10-24 1314 4500987 1446 66336663 14.70 14.80 14.70 14.70 0.00 0% 14.70 1174 14.75 47 0.00
2013-10-25 1314 8170539 1940 119730803 14.80 14.80 14.60 14.65 0.05 -0.34% 14.65 44 14.70 386 0.00
2013-10-28 1314 5505779 1700 80652693 14.65 14.80 14.60 14.60 0.05 -0.34% 14.60 369 14.65 188 0.00
2013-10-29 1314 7082880 2107 103670430 14.65 14.80 14.50 14.55 0.05 -0.34% 14.55 234 14.60 563 0.00
2013-10-30 1314 4139736 1363 60418661 14.65 14.70 14.55 14.60 0.05 0.34% 14.60 181 14.65 544 0.00
2013-10-31 1314 10069886 2336 147327622 14.65 14.75 14.50 14.75 0.15 1.03% 14.65 6 14.75 1062 0.00
2013-11-01 1314 6027606 1721 88115861 14.75 14.80 14.50 14.50 0.25 -1.69% 14.50 1238 14.55 122 0.00
2013-11-04 1314 9690609 3328 139532730 14.50 14.60 14.30 14.30 0.20 -1.38% 14.30 271 14.35 111 0.00
2013-11-05 1314 10903268 3384 154049802 14.30 14.45 14.00 14.00 0.30 -2.1% 14.00 2567 14.05 37 0.00
2013-11-06 1314 12980210 3636 179934306 14.00 14.10 13.70 13.85 0.15 -1.07% 13.85 119 13.90 315 0.00
2013-11-07 1314 7832700 2386 108236342 13.85 13.90 13.75 13.80 0.05 -0.36% 13.80 109 13.85 391 0.00
2013-11-08 1314 9617628 2650 131462459 13.70 13.85 13.50 13.50 0.30 -2.17% 13.50 1599 13.55 4 0.00
2013-11-11 1314 8528749 2538 114586118 13.50 13.60 13.25 13.30 0.20 -1.48% 13.30 427 13.35 46 0.00
2013-11-12 1314 6982764 1788 93571160 13.30 13.50 13.30 13.45 0.15 1.13% 13.40 101 13.45 168 0.00
2013-11-13 1314 5412030 1857 72220764 13.50 13.50 13.30 13.30 0.15 -1.12% 13.30 117 13.35 116 0.00
2013-11-14 1314 6661617 2120 88750169 13.30 13.40 13.20 13.35 0.05 0.38% 13.35 17 13.40 413 0.00
2013-11-15 1314 9080683 2557 122946043 13.35 13.70 13.30 13.50 0.15 1.12% 13.50 334 13.55 39 0.00
2013-11-18 1314 4331256 1608 58431813 13.50 13.60 13.40 13.40 0.10 -0.74% 13.40 653 13.45 7 0.00
2013-11-19 1314 3969989 1314 53462873 13.45 13.55 13.40 13.45 0.05 0.37% 13.45 178 13.50 76 0.00
2013-11-20 1314 10994734 3018 149928201 13.45 13.80 13.40 13.55 0.10 0.74% 13.55 89 13.60 153 0.00
2013-11-21 1314 6135692 2264 82298009 13.50 13.60 13.30 13.35 0.20 -1.48% 13.35 31 13.40 60 0.00
2013-11-22 1314 5410372 1512 72321328 13.40 13.45 13.30 13.35 0.00 0% 13.30 892 13.35 11 0.00
2013-11-25 1314 5620497 1719 75375181 13.35 13.50 13.35 13.45 0.10 0.75% 13.40 126 13.45 423 0.00
2013-11-26 1314 6780123 1831 90866250 13.50 13.50 13.35 13.35 0.10 -0.74% 13.35 856 13.40 41 0.00
2013-11-27 1314 9030949 2743 121978140 13.45 13.65 13.35 13.45 0.10 0.75% 13.45 356 13.50 54 0.00
2013-11-28 1314 7566948 2205 102739850 13.65 13.70 13.50 13.55 0.10 0.74% 13.50 454 13.55 116 0.00
2013-11-29 1314 22583570 5955 313231008 13.55 14.10 13.50 14.00 0.45 3.32% 13.95 464 14.00 199 0.00
2013-12-02 1314 9659095 2744 133901613 14.00 14.00 13.75 13.85 0.15 -1.07% 13.80 162 13.85 442 0.00
2013-12-03 1314 5580004 1830 76854068 13.75 13.90 13.70 13.70 0.15 -1.08% 13.70 148 13.75 78 0.00
2013-12-04 1314 10611652 2848 147705573 13.70 14.05 13.70 13.85 0.15 1.09% 13.80 593 13.85 6 0.00
2013-12-05 1314 4784163 1036 66274630 13.95 13.95 13.80 13.85 0.00 0% 13.85 397 13.90 453 0.00
2013-12-06 1314 4839296 1601 66503304 13.80 13.85 13.70 13.70 0.15 -1.08% 13.70 158 13.75 20 0.00
2013-12-09 1314 6939321 2177 95091345 13.80 13.95 13.55 13.60 0.10 -0.73% 13.55 227 13.60 6 0.00
2013-12-10 1314 5887429 1639 80434863 13.60 13.70 13.50 13.50 0.10 -0.74% 13.50 913 13.55 30 0.00
2013-12-11 1314 5445061 1827 73756089 13.55 13.70 13.45 13.50 0.00 0% 13.50 247 13.55 358 0.00
2013-12-12 1314 7927984 2021 107879916 13.55 13.70 13.50 13.55 0.05 0.37% 13.50 882 13.55 176 0.00
2013-12-13 1314 3540727 1449 48000612 13.60 13.65 13.50 13.55 0.00 0% 13.50 748 13.55 52 0.00
2013-12-16 1314 7914140 2432 106779087 13.70 13.70 13.35 13.35 0.20 -1.48% 13.35 137 13.40 23 0.00
2013-12-17 1314 8798246 2506 118216591 13.45 13.55 13.35 13.35 0.00 0% 13.35 676 13.40 16 0.00
2013-12-18 1314 5802993 1614 77896865 13.50 13.50 13.35 13.35 0.00 0% 13.35 809 13.40 25 0.00
2013-12-19 1314 4599634 1323 61848765 13.45 13.50 13.40 13.45 0.10 0.75% 13.45 68 13.50 782 0.00
2013-12-20 1314 7942026 1878 106924902 13.45 13.55 13.40 13.55 0.10 0.74% 13.50 27 13.55 776 0.00
2013-12-23 1314 7229649 1975 98327967 13.60 13.65 13.50 13.50 0.05 -0.37% 13.50 650 13.55 117 0.00
2013-12-24 1314 15681292 3685 215270591 13.50 13.80 13.50 13.75 0.25 1.85% 13.75 182 13.80 1678 0.00
2013-12-25 1314 5445394 1550 74397998 13.75 13.80 13.60 13.60 0.15 -1.09% 13.60 772 13.65 40 0.00
2013-12-26 1314 4190576 1272 57135969 13.65 13.70 13.60 13.60 0.00 0% 13.60 394 13.65 251 0.00
2013-12-27 1314 6922644 2279 94490032 13.65 13.75 13.60 13.65 0.05 0.37% 13.65 57 13.70 311 0.00
2013-12-30 1314 6047038 1914 82865920 13.75 13.75 13.65 13.70 0.05 0.37% 13.70 21 13.75 1052 0.00
2013-12-31 1314 5355484 1616 73112208 13.75 13.75 13.60 13.60 0.10 -0.73% 13.60 417 13.65 54 0.00
2013-12-31 1314 5355484 1616 73112208 13.75 13.75 13.60 13.60 0.10 0% 13.60 417 13.65 54 0.00