中石化(1314)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  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　13.65
0
0%		13.60
-0.05
-0.37%		 　13.60
0
0%		13.85
0.25
1.84%		13.75
-0.1
-0.72%		13.80
0.05
0.36%		13.90
0.1
0.72%		 　13.80
-0.1
-0.72%		13.65
-0.15
-1.09%		13.70
0.05
0.37%		13.65
-0.05
-0.36%		13.55
-0.1
-0.73%		 　13.50
-0.05
-0.37%		13.55
0.05
0.37%		13.55
0
0%		13.50
-0.05
-0.37%		13.50
0
0%		 　13.40
-0.1
-0.74%		 13.55
2 月　　　　13.10
-0.3
-2.24%		13.10
0
0%		13.10
0
0%		 　13.20
0.1
0.76%		13.10
-0.1
-0.76%		13.25
0.15
1.15%		13.10
-0.15
-1.13%		13.10
0
0%		 　13.20
0.1
0.76%		13.25
0.05
0.38%		13.15
-0.1
-0.75%		13.25
0.1
0.76%		13.20
-0.05
-0.38%		 　13.20
0
0%		13.10
-0.1
-0.76%		13.20
0.1
0.76%		13.20
0
0%		 13.17
3 月　　13.15
-0.05
-0.38%		13.10
-0.05
-0.38%		12.95
-0.15
-1.15%		12.65
-0.3
-2.32%		12.65
0
0%		 　12.50
-0.15
-1.19%		12.50
0
0%		12.35
-0.15
-1.2%		12.30
-0.05
-0.4%		12.85
0.55
4.47%		 　13.00
0.15
1.17%		12.85
-0.15
-1.15%		12.90
0.05
0.39%		12.60
-0.3
-2.33%		12.55
-0.05
-0.4%		 　12.55
0
0%		12.60
0.05
0.4%		12.50
-0.1
-0.79%		12.40
-0.1
-0.8%		12.45
0.05
0.4%		 12.60
0.15
1.2%		12.66
4 月12.80
0.2
1.59%		12.70
-0.1
-0.78%		12.60
-0.1
-0.79%		 　　12.55
-0.05
-0.4%		12.65
0.1
0.8%		12.60
-0.05
-0.4%		12.70
0.1
0.79%		12.95
0.25
1.97%		 　13.20
0.25
1.93%		13.25
0.05
0.38%		13.20
-0.05
-0.38%		13.20
0
0%		13.00
-0.2
-1.52%		 　12.85
-0.15
-1.15%		12.85
0
0%		12.80
-0.05
-0.39%		12.55
-0.25
-1.95%		12.15
-0.4
-3.19%		 　11.95
-0.2
-1.65%		12.05
0.1
0.84%		11.90
-0.15
-1.24%		 12.64
5 月　11.65
-0.25
-2.1%		 　11.55
-0.1
-0.86%		11.65
0.1
0.87%		11.35
-0.3
-2.58%		11.45
0.1
0.88%		11.40
-0.05
-0.44%		 　11.15
-0.25
-2.19%		11.00
-0.15
-1.35%		11.55
0.55
5%		11.30
-0.25
-2.16%		11.05
-0.25
-2.21%		 　11.00
-0.05
-0.45%		10.95
-0.05
-0.45%		11.05
0.1
0.91%		11.10
0.05
0.45%		11.00
-0.1
-0.9%		 　11.05
0.05
0.45%		11.05
0
0%		11.70
0.65
5.88%		11.50
-0.2
-1.71%		11.60
0.1
0.87%		 11.29
6 月　　11.70
0.1
0.86%		11.65
-0.05
-0.43%		11.75
0.1
0.86%		11.55
-0.2
-1.7%		 　11.45
-0.1
-0.87%		11.40
-0.05
-0.44%		11.45
0.05
0.44%		11.45
0
0%		11.70
0.25
2.18%		 　12.50
0.8
6.84%		12.50
0
0%		12.60
0.1
0.8%		12.55
-0.05
-0.4%		12.50
-0.05
-0.4%		 　12.55
0.05
0.4%		12.50
-0.05
-0.4%		12.20
-0.3
-2.4%		12.25
0.05
0.41%		12.15
-0.1
-0.82%		 　12.15
0
0%		 12.06
7 月12.25
0.1
0.82%		12.15
-0.1
-0.82%		12.05
-0.1
-0.82%		12.15
0.1
0.83%		 　11.90
-0.25
-2.06%		12.10
0.2
1.68%		12.00
-0.1
-0.83%		11.90
-0.1
-0.83%		11.80
-0.1
-0.84%		 　11.80
0
0%		12.00
0.2
1.69%		11.80
-0.2
-1.67%		11.85
0.05
0.42%		11.95
0.1
0.84%		 　11.85
-0.1
-0.84%		11.90
0.05
0.42%		 11.80
-0.1
-0.84%		11.85
0.05
0.42%		 　12.00
0.15
1.27%		11.85
-0.15
-1.25%		12.40
0.55
4.64%		12.25
-0.15
-1.21%		11.96
8 月11.40
-0.85
-6.94%		 　10.65
-0.75
-6.58%		10.95
0.3
2.82%		10.20
-0.75
-6.85%		10.50
0.3
2.94%		10.80
0.3
2.86%		 　10.80
0
0%		10.60
-0.2
-1.85%		10.70
0.1
0.94%		10.60
-0.1
-0.93%		10.55
-0.05
-0.47%		 　10.60
0.05
0.47%		10.60
0
0%		10.35
-0.25
-2.36%		10.45
0.1
0.97%		10.55
0.1
0.96%		 　10.50
-0.05
-0.47%		10.65
0.15
1.43%		10.65
0
0%		10.65
0
0%		10.65
0
0%		 10.63
9 月10.55
-0.1
-0.94%		10.55
0
0%		10.55
0
0%		10.60
0.05
0.47%		10.50
-0.1
-0.94%		 　　10.50
0
0%		10.70
0.2
1.9%		10.60
-0.1
-0.93%		10.65
0.05
0.47%		 　10.55
-0.1
-0.94%		10.45
-0.1
-0.95%		10.35
-0.1
-0.96%		10.35
0
0%		10.50
0.15
1.45%		 　10.40
-0.1
-0.95%		10.45
0.05
0.48%		10.40
-0.05
-0.48%		10.25
-0.15
-1.44%		9.96
-0.29
-2.83%		 　9.99
0.03
0.3%		9.52
-0.47
-4.7%		 10.37
10 月9.75
0.23
2.42%		9.94
0.19
1.95%		10.00
0.06
0.6%		 　9.97
-0.03
-0.3%		9.81
-0.16
-1.6%		9.72
-0.09
-0.92%		9.61
-0.11
-1.13%		 　　9.03
-0.58
-6.04%		9.06
0.03
0.33%		8.54
-0.52
-5.74%		8.93
0.39
4.57%		8.94
0.01
0.11%		 　9.09
0.15
1.68%		8.96
-0.13
-1.43%		9.01
0.05
0.56%		8.87
-0.14
-1.55%		8.88
0.01
0.11%		 　8.86
-0.02
-0.23%		8.94
0.08
0.9%		9.00
0.06
0.67%		9.10
0.1
1.11%		9.60
0.5
5.49%		9.25
11 月 　9.71
0.11
1.15%		9.51
-0.2
-2.06%		9.41
-0.1
-1.05%		9.26
-0.15
-1.59%		9.30
0.04
0.43%		 　9.50
0.2
2.15%		9.24
-0.26
-2.74%		9.05
-0.19
-2.06%		9.03
-0.02
-0.22%		9.07
0.04
0.44%		 　8.96
-0.11
-1.21%		8.88
-0.08
-0.89%		8.95
0.07
0.79%		9.22
0.27
3.02%		9.10
-0.12
-1.3%		 　9.19
0.09
0.99%		9.10
-0.09
-0.98%		9.00
-0.1
-1.1%		8.99
-0.01
-0.11%		8.90
-0.09
-1%		 9.15
12 月8.81
-0.09
-1.01%		8.85
0.04
0.45%		9.03
0.18
2.03%		9.04
0.01
0.11%		9.28
0.24
2.65%		 　9.40
0.12
1.29%		9.28
-0.12
-1.28%		9.15
-0.13
-1.4%		9.11
-0.04
-0.44%		9.12
0.01
0.11%		 　9.04
-0.08
-0.88%		9.11
0.07
0.77%		9.15
0.04
0.44%		9.72
0.57
6.23%		9.71
-0.01
-0.1%		 　9.85
0.14
1.44%		10.30
0.45
4.57%		10.85
0.55
5.34%		10.80
-0.05
-0.46%		10.85
0.05
0.46%		10.90
0.05
0.46%		 10.95
0.05
0.46%		11.15
0.2
1.83%		11.55
0.4
3.59%		9.79

說明:最高漲幅:6.84%最低跌幅:-6.94% 最高價:13.90最低價:8.54平均價:11.35,灰色底表示週末,漲123天(19)元,跌156天(-23.47)元,平盤35天
7%=2,6%=2,5%=6,4%=2,3%=5,2%=18,1%=50,0%=73,-0%=1,-1%=3,-2%=4,-3%=4,-4%=30,-5%=41,-6%=73,

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
2014-01-02 1314 6875612 1775 93845947 13.60 13.75 13.60 13.65 0.05 0% 13.60 546 13.65 15 0.00
2014-01-03 1314 5825304 1788 79439530 13.60 13.75 13.60 13.60 0.05 -0.37% 13.60 146 13.65 258 0.00
2014-01-06 1314 5825400 1777 79151242 13.60 13.70 13.50 13.60 0.00 0% 13.55 63 13.60 97 0.00
2014-01-07 1314 23709903 5320 328875443 13.65 14.00 13.60 13.85 0.25 1.84% 13.80 828 13.85 6 0.00
2014-01-08 1314 13857924 3098 192564208 13.95 14.00 13.75 13.75 0.10 -0.72% 13.75 622 13.80 254 0.00
2014-01-09 1314 19751545 5250 276032685 13.80 14.15 13.70 13.80 0.05 0.36% 13.80 1034 13.85 12 0.00
2014-01-10 1314 6326758 1903 87899051 13.80 14.00 13.80 13.90 0.10 0.72% 13.85 420 13.90 416 0.00
2014-01-13 1314 6836564 1825 94998707 14.05 14.05 13.80 13.80 0.10 -0.72% 13.80 693 13.85 61 0.00
2014-01-14 1314 7342716 1935 100777878 13.80 13.85 13.65 13.65 0.15 -1.09% 13.65 1141 13.70 234 0.00
2014-01-15 1314 6685642 1740 91745705 13.70 13.80 13.65 13.70 0.05 0.37% 13.70 281 13.75 482 0.00
2014-01-16 1314 8108236 2488 111203149 13.80 13.80 13.65 13.65 0.05 -0.36% 13.65 190 13.70 147 0.00
2014-01-17 1314 6098665 1666 83005105 13.70 13.70 13.55 13.55 0.10 -0.73% 13.55 1069 13.60 31 0.00
2014-01-20 1314 5162772 1630 70019790 13.55 13.65 13.50 13.50 0.05 -0.37% 13.50 1291 13.55 124 0.00
2014-01-21 1314 5899255 1504 80380010 13.55 13.75 13.55 13.55 0.05 0.37% 13.55 367 13.60 70 0.00
2014-01-22 1314 4781680 1783 64815160 13.55 13.65 13.50 13.55 0.00 0% 13.50 1104 13.55 318 0.00
2014-01-23 1314 5784835 1973 78275901 13.65 13.65 13.50 13.50 0.05 -0.37% 13.50 214 13.55 303 0.00
2014-01-24 1314 5590771 1978 75679939 13.50 13.65 13.50 13.50 0.00 0% 13.50 734 13.55 176 0.00
2014-01-27 1314 11378584 3106 152213337 13.40 13.45 13.30 13.40 0.10 -0.74% 13.35 617 13.40 77 0.00
2014-02-05 1314 15623767 5190 205206079 13.20 13.30 13.05 13.10 0.30 -2.24% 13.10 294 13.15 115 0.00
2014-02-06 1314 7808970 3293 102634428 13.15 13.30 13.10 13.10 0.00 0% 13.10 54 13.15 169 0.00
2014-02-07 1314 8109893 2775 106523216 13.20 13.25 13.05 13.10 0.00 0% 13.10 107 13.15 78 0.00
2014-02-10 1314 8226737 2251 109113904 13.15 13.35 13.15 13.20 0.10 0.76% 13.20 400 13.25 90 0.00
2014-02-11 1314 4270003 1270 56358801 13.25 13.30 13.10 13.10 0.10 -0.76% 13.10 1960 13.15 51 0.00
2014-02-12 1314 6240097 1583 82554145 13.25 13.30 13.15 13.25 0.15 1.15% 13.20 248 13.25 600 0.00
2014-02-13 1314 5957987 1874 78367049 13.25 13.25 13.10 13.10 0.15 -1.13% 13.10 2505 13.15 44 0.00
2014-02-14 1314 5696762 2162 74965590 13.15 13.25 13.10 13.10 0.00 0% 13.10 1949 13.15 25 0.00
2014-02-17 1314 14501398 3245 192204677 13.15 13.35 13.10 13.20 0.10 0.76% 13.20 480 13.25 30 0.00
2014-02-18 1314 6031084 1814 79673536 13.30 13.35 13.15 13.25 0.05 0.38% 13.20 150 13.25 393 0.00
2014-02-19 1314 4758841 1497 62637640 13.25 13.25 13.10 13.15 0.10 -0.75% 13.15 74 13.20 373 0.00
2014-02-20 1314 5912423 1616 77882860 13.15 13.25 13.10 13.25 0.10 0.76% 13.20 27 13.25 958 0.00
2014-02-21 1314 6756016 1952 89675406 13.30 13.35 13.20 13.20 0.05 -0.38% 13.20 650 13.25 168 0.00
2014-02-24 1314 5091255 1456 67066521 13.25 13.30 13.10 13.20 0.00 0% 13.15 183 13.20 1116 0.00
2014-02-25 1314 5830650 1567 76685182 13.20 13.25 13.10 13.10 0.10 -0.76% 13.10 1928 13.15 194 0.00
2014-02-26 1314 13000815 3419 172698762 13.15 13.40 13.10 13.20 0.10 0.76% 13.20 325 13.25 4 0.00
2014-02-27 1314 8116053 2161 107468909 13.25 13.35 13.15 13.20 0.00 0% 13.20 63 13.25 302 0.00
2014-03-03 1314 6980308 2007 91700448 13.20 13.20 13.10 13.15 0.05 -0.38% 13.15 27 13.20 742 0.00
2014-03-04 1314 6140064 1629 80449544 13.15 13.15 13.05 13.10 0.05 -0.38% 13.05 1069 13.10 626 0.00
2014-03-05 1314 13792718 3436 179677558 13.10 13.20 12.95 12.95 0.15 -1.15% 12.95 356 13.00 242 0.00
2014-03-06 1314 23879179 6208 304040295 12.95 12.95 12.65 12.65 0.30 -2.32% 12.65 1278 12.70 67 0.00
2014-03-07 1314 12455300 3216 158393361 12.65 12.85 12.65 12.65 0.00 0% 12.65 255 12.70 33 0.00
2014-03-10 1314 10221977 2472 128021553 12.65 12.70 12.45 12.50 0.15 -1.19% 12.50 116 12.55 136 0.00
2014-03-11 1314 5358350 1735 67205398 12.55 12.60 12.50 12.50 0.00 0% 12.50 1353 12.55 5 0.00
2014-03-12 1314 12407026 3585 153476573 12.50 12.55 12.25 12.35 0.15 -1.2% 12.30 129 12.35 511 0.00
2014-03-13 1314 11178025 3614 138316160 12.35 12.50 12.30 12.30 0.05 -0.4% 12.30 439 12.35 37 0.00
2014-03-14 1314 30973633 8095 394809647 12.30 12.95 12.25 12.85 0.55 4.47% 12.80 1739 12.85 88 0.00
2014-03-17 1314 14656417 5040 190208163 13.05 13.05 12.90 13.00 0.15 1.17% 12.95 471 13.00 453 0.00
2014-03-18 1314 9522290 2726 123718521 13.10 13.10 12.85 12.85 0.15 -1.15% 12.85 157 12.90 25 0.00
2014-03-19 1314 14295442 4117 185690458 12.90 13.15 12.80 12.90 0.05 0.39% 12.90 580 12.95 218 0.00
2014-03-20 1314 9370098 2855 118981863 12.90 12.90 12.60 12.60 0.30 -2.33% 12.60 354 12.65 103 0.00
2014-03-21 1314 9585966 2136 120776588 12.60 12.70 12.55 12.55 0.05 -0.4% 12.50 1502 12.55 48 0.00
2014-03-24 1314 5424202 1877 67653898 12.50 12.55 12.35 12.55 0.00 0% 12.50 29 12.55 70 0.00
2014-03-25 1314 6226817 1914 78524653 12.55 12.70 12.50 12.60 0.05 0.4% 12.60 171 12.65 18 0.00
2014-03-26 1314 6104599 2461 77001211 12.75 12.75 12.50 12.50 0.10 -0.79% 12.50 703 12.55 36 0.00
2014-03-27 1314 7733583 2769 96378491 12.50 12.60 12.40 12.40 0.10 -0.8% 12.40 1108 12.45 9 0.00
2014-03-28 1314 6561802 2239 81490508 12.40 12.50 12.35 12.45 0.05 0.4% 12.40 76 12.45 230 0.00
2014-03-31 1314 6073936 1911 75991765 12.50 12.60 12.40 12.60 0.15 1.2% 12.55 30 12.60 100 0.00
2014-04-01 1314 18900980 4741 242698997 12.55 13.00 12.55 12.80 0.20 1.59% 12.80 469 12.85 91 0.00
2014-04-02 1314 8059798 2858 102610651 12.90 12.90 12.65 12.70 0.10 -0.78% 12.70 33 12.75 271 0.00
2014-04-03 1314 7677784 2592 97119839 12.70 12.75 12.60 12.60 0.10 -0.79% 12.60 652 12.65 76 0.00
2014-04-07 1314 10055670 2596 126185172 12.60 12.70 12.45 12.55 0.05 -0.4% 12.50 632 12.55 84 0.00
2014-04-08 1314 8003387 2629 100973832 12.55 12.70 12.50 12.65 0.10 0.8% 12.60 864 12.65 205 0.00
2014-04-09 1314 6227956 2165 78526287 12.70 12.70 12.55 12.60 0.05 -0.4% 12.60 1097 12.65 894 0.00
2014-04-10 1314 11415242 3167 144302265 12.70 12.70 12.55 12.70 0.10 0.79% 12.65 36 12.70 1077 0.00
2014-04-11 1314 32380781 7377 418488110 12.70 13.10 12.60 12.95 0.25 1.97% 12.90 599 12.95 172 0.00
2014-04-14 1314 28076863 6468 369367736 13.00 13.25 12.90 13.20 0.25 1.93% 13.15 198 13.20 8 0.00
2014-04-15 1314 28126817 6347 374678388 13.30 13.45 13.20 13.25 0.05 0.38% 13.25 835 13.30 282 0.00
2014-04-16 1314 13084866 3595 173172545 13.25 13.35 13.10 13.20 0.05 -0.38% 13.20 898 13.25 245 0.00
2014-04-17 1314 9409920 2581 124186099 13.20 13.30 13.15 13.20 0.00 0% 13.20 39 13.25 876 0.00
2014-04-18 1314 10056685 2368 131381205 13.20 13.25 13.00 13.00 0.20 -1.52% 13.00 3619 13.05 65 0.00
2014-04-21 1314 8135300 2356 104730323 13.00 13.05 12.80 12.85 0.15 -1.15% 12.85 173 12.90 40 0.00
2014-04-22 1314 8622304 2539 110459894 12.85 12.90 12.75 12.85 0.00 0% 12.80 707 12.85 195 0.00
2014-04-23 1314 7606894 2230 97097347 12.85 12.90 12.65 12.80 0.05 -0.39% 12.75 53 12.80 398 0.00
2014-04-24 1314 11811301 3334 148866385 12.80 12.80 12.50 12.55 0.25 -1.95% 12.50 2512 12.55 15 0.00
2014-04-25 1314 18797748 4362 231177860 12.55 12.60 12.00 12.15 0.40 -3.19% 12.15 1816 12.20 25 0.00
2014-04-28 1314 13483450 3896 161238920 12.00 12.05 11.80 11.95 0.20 -1.65% 11.90 1729 11.95 29 0.00
2014-04-29 1314 11188123 2930 134876876 12.00 12.20 12.00 12.05 0.10 0.84% 12.05 167 12.10 359 0.00
2014-04-30 1314 11484101 2505 137332874 12.10 12.15 11.90 11.90 0.15 -1.24% 11.90 1217 11.95 615 0.00
2014-05-02 1314 25007026 5892 291898858 11.85 11.95 11.50 11.65 0.25 -2.1% 11.65 17 11.70 147 0.00
2014-05-05 1314 10281536 2886 119358239 11.70 11.75 11.55 11.55 0.10 -0.86% 11.55 940 11.60 9 0.00
2014-05-06 1314 22829489 4656 267128353 11.55 11.85 11.50 11.65 0.10 0.87% 11.65 322 11.70 162 0.00
2014-05-07 1314 29334528 7567 335647696 11.65 11.65 11.30 11.35 0.30 -2.58% 11.30 1932 11.35 1 0.00
2014-05-08 1314 19708323 4407 226654790 11.35 11.65 11.35 11.45 0.10 0.88% 11.45 805 11.50 38 0.00
2014-05-09 1314 12243426 3363 140158284 11.45 11.60 11.35 11.40 0.05 -0.44% 11.40 402 11.45 327 0.00
2014-05-12 1314 19900914 4694 222712103 11.40 11.45 11.05 11.15 0.25 -2.19% 11.10 626 11.15 398 0.00
2014-05-13 1314 16169800 3861 179065375 11.05 11.20 11.00 11.00 0.15 -1.35% 11.00 2529 11.05 156 0.00
2014-05-14 1314 27502308 6413 312905616 11.05 11.60 11.00 11.55 0.55 5% 11.50 163 11.55 349 0.00
2014-05-15 1314 14727588 3500 165381721 11.40 11.45 11.30 11.30 0.25 -2.16% 11.30 1217 11.35 71 0.00
2014-05-16 1314 29931352 5873 331111203 11.20 11.20 10.90 11.05 0.25 -2.21% 11.05 3 11.10 233 0.00
2014-05-19 1314 12493418 2799 136850798 11.05 11.15 11.00 11.00 0.05 -0.45% 11.00 1937 11.05 49 0.00
2014-05-20 1314 13227200 2888 145615801 11.05 11.10 10.95 10.95 0.05 -0.45% 10.95 1389 11.00 10 0.00
2014-05-21 1314 8484841 1872 93474701 10.95 11.10 10.95 11.05 0.10 0.91% 11.05 606 11.10 1118 0.00
2014-05-22 1314 16325646 4072 182155139 11.10 11.25 11.05 11.10 0.05 0.45% 11.05 1100 11.10 9 0.00
2014-05-23 1314 12029562 3069 133470832 11.15 11.25 11.00 11.00 0.10 -0.9% 11.00 2535 11.05 23 0.00
2014-05-26 1314 9995878 2743 110429508 11.00 11.10 11.00 11.05 0.05 0.45% 11.05 335 11.10 854 0.00
2014-05-27 1314 12310982 2986 136187002 11.05 11.15 11.00 11.05 0.00 0% 11.05 182 11.10 661 0.00
2014-05-28 1314 60446154 11293 696740552 11.05 11.75 11.05 11.70 0.65 5.88% 11.70 71 11.75 2151 0.00
2014-05-29 1314 29101542 5632 337299369 11.70 11.75 11.50 11.50 0.20 -1.71% 11.50 321 11.55 37 0.00
2014-05-30 1314 154036849 12100 1791690508 11.50 11.80 11.45 11.60 0.10 0.87% 11.60 4667 11.65 639 0.00
2014-06-03 1314 60365637 10241 713107440 11.70 12.00 11.65 11.70 0.10 0.86% 11.70 1485 11.75 34 0.00
2014-06-04 1314 22607974 4233 265216753 11.75 11.85 11.60 11.65 0.05 -0.43% 11.65 1452 11.70 86 0.00
2014-06-05 1314 19988182 3411 233379335 11.65 11.80 11.60 11.75 0.10 0.86% 11.70 425 11.75 567 0.00
2014-06-06 1314 16159311 3168 187597017 11.75 11.75 11.55 11.55 0.20 -1.7% 11.55 884 11.60 138 0.00
2014-06-09 1314 12449498 2633 143495799 11.55 11.65 11.45 11.45 0.10 -0.87% 11.45 296 11.50 296 0.00
2014-06-10 1314 13123757 2988 150696605 11.45 11.65 11.40 11.40 0.05 -0.44% 11.40 406 11.45 112 0.00
2014-06-11 1314 11223335 2814 128782493 11.40 11.60 11.40 11.45 0.05 0.44% 11.45 192 11.50 653 0.00
2014-06-12 1314 10680116 2835 122143350 11.40 11.50 11.40 11.45 0.00 0% 11.40 1230 11.45 187 0.00
2014-06-13 1314 22505589 4670 261710400 11.45 11.75 11.40 11.70 0.25 2.18% 11.65 703 11.70 168 0.00
2014-06-16 1314 79236469 10365 984655969 12.10 12.50 12.10 12.50 0.80 6.84% 12.50 52037 0.00 0 0.00
2014-06-17 1314 78459273 14285 982578459 12.60 12.65 12.40 12.50 0.00 0% 12.50 498 12.55 1404 0.00
2014-06-18 1314 69277545 13654 886446177 12.55 13.00 12.50 12.60 0.10 0.8% 12.60 518 12.65 129 0.00
2014-06-19 1314 22967330 5004 289902097 12.70 12.80 12.50 12.55 0.05 -0.4% 12.55 69 12.60 524 0.00
2014-06-20 1314 20611197 4619 259268983 12.70 12.75 12.45 12.50 0.05 -0.4% 12.50 343 12.55 612 0.00
2014-06-23 1314 35387218 6852 450200490 12.70 12.95 12.50 12.55 0.05 0.4% 12.55 12 12.60 205 0.00
2014-06-24 1314 15273701 4133 191659527 12.60 12.70 12.45 12.50 0.05 -0.4% 12.50 1851 12.55 604 0.00
2014-06-25 1314 26176176 5011 322738364 12.40 12.50 12.20 12.20 0.30 -2.4% 12.20 1177 12.25 5 0.00
2014-06-26 1314 25440966 5194 313572271 12.20 12.50 12.20 12.25 0.05 0.41% 12.25 827 12.30 119 0.00
2014-06-27 1314 21389999 5645 260197206 12.25 12.30 12.05 12.15 0.10 -0.82% 12.15 96 12.20 787 0.00
2014-06-30 1314 14444974 2935 176428991 12.15 12.30 12.15 12.15 0.00 0% 12.15 2809 12.20 15 0.00
2014-07-01 1314 20894659 4555 257476533 12.20 12.45 12.15 12.25 0.10 0.82% 12.25 338 12.30 273 0.00
2014-07-02 1314 26505092 5037 324941217 12.35 12.50 12.10 12.15 0.10 -0.82% 12.10 1171 12.15 170 0.00
2014-07-03 1314 19613382 4064 236930984 12.20 12.20 12.00 12.05 0.10 -0.82% 12.05 265 12.10 494 0.00
2014-07-04 1314 17032182 3584 206186301 12.05 12.20 12.00 12.15 0.10 0.83% 12.15 94 12.20 1322 0.00
2014-07-07 1314 20931396 4143 251320867 12.15 12.20 11.90 11.90 0.25 -2.06% 11.90 1527 11.95 58 0.00
2014-07-08 1314 15479068 3470 186079516 11.90 12.15 11.90 12.10 0.20 1.68% 12.05 209 12.10 336 0.00
2014-07-09 1314 9302353 2585 112136623 12.10 12.20 12.00 12.00 0.10 -0.83% 12.00 921 12.05 397 0.00
2014-07-10 1314 15292888 4223 182823985 12.00 12.10 11.90 11.90 0.10 -0.83% 11.90 985 11.95 63 0.00
2014-07-11 1314 19258138 4378 229268090 11.90 12.10 11.80 11.80 0.10 -0.84% 11.80 960 11.85 97 0.00
2014-07-14 1314 11629676 4138 137794808 11.80 12.00 11.80 11.80 0.00 0% 11.80 2332 11.85 281 0.00
2014-07-15 1314 23863385 4642 285827839 11.95 12.10 11.85 12.00 0.20 1.69% 11.95 173 12.00 1 0.00
2014-07-16 1314 16302996 4588 193558870 12.00 12.10 11.80 11.80 0.20 -1.67% 11.80 1663 11.85 59 0.00
2014-07-17 1314 8421865 2264 99946599 11.80 11.95 11.80 11.85 0.05 0.42% 11.85 68 11.90 1059 0.00
2014-07-18 1314 18342418 4128 220513291 11.90 12.15 11.90 11.95 0.10 0.84% 11.95 868 12.00 394 0.00
2014-07-21 1314 10492718 3399 124910790 12.00 12.05 11.85 11.85 0.10 -0.84% 11.85 377 11.90 476 0.00
2014-07-22 1314 7054528 1668 83846411 11.90 11.95 11.80 11.90 0.05 0.42% 11.90 130 11.95 935 0.00
2014-07-24 1314 11730300 4351 139272648 11.95 12.00 11.80 11.80 0.10 -0.84% 11.80 3830 11.85 585 0.00
2014-07-25 1314 12200008 3556 144159745 11.85 11.90 11.75 11.85 0.05 0.42% 11.85 385 11.90 641 0.00
2014-07-28 1314 18950076 3782 227236062 11.90 12.10 11.80 12.00 0.15 1.27% 12.00 494 12.05 1545 0.00
2014-07-29 1314 16851947 2998 201429962 12.10 12.10 11.85 11.85 0.15 -1.25% 11.85 1958 11.90 143 0.00
2014-07-30 1314 55517370 10017 682752740 11.95 12.45 11.90 12.40 0.55 4.64% 12.35 740 12.40 1562 0.00
2014-07-31 1314 46570858 8326 578593065 12.50 12.65 12.20 12.25 0.15 -1.21% 12.25 267 12.30 209 0.00
2014-08-01 1314 180540765 27121 2075546631 11.40 11.75 11.40 11.40 0.85 -6.94% 0.00 0 11.40 4234 0.00
2014-08-04 1314 95453702 15202 1027276331 10.95 11.10 10.65 10.65 0.75 -6.58% 0.00 0 10.65 18014 0.00
2014-08-05 1314 92179277 15756 997659571 10.35 11.05 10.35 10.95 0.30 2.82% 10.90 1932 10.95 34 0.00
2014-08-06 1314 72364991 13358 751934154 10.90 10.90 10.20 10.20 0.75 -6.85% 10.20 3433 10.25 78 0.00
2014-08-07 1314 40019641 7727 419691420 10.25 10.65 10.25 10.50 0.30 2.94% 10.50 306 10.55 493 0.00
2014-08-08 1314 35300035 6769 377895596 10.60 10.85 10.40 10.80 0.30 2.86% 10.80 98 10.85 1257 0.00
2014-08-11 1314 23559347 4474 256995821 10.95 11.00 10.80 10.80 0.00 0% 10.80 1324 10.85 679 0.00
2014-08-12 1314 12684387 2784 135778127 10.85 10.85 10.60 10.60 0.20 -1.85% 10.60 1383 10.65 1677 0.00
2014-08-13 1314 21122546 3533 227755959 10.65 10.90 10.65 10.70 0.10 0.94% 10.70 1241 10.75 11 0.00
2014-08-14 1314 11728279 2816 124806185 10.75 10.80 10.60 10.60 0.10 -0.93% 10.60 540 10.65 629 0.00
2014-08-15 1314 11724407 1905 123907457 10.60 10.65 10.50 10.55 0.05 -0.47% 10.55 510 10.60 877 0.00
2014-08-18 1314 14740676 2551 157531451 10.60 10.80 10.60 10.60 0.05 0.47% 10.60 1130 10.65 68 0.00
2014-08-19 1314 9469588 1739 100652710 10.60 10.75 10.60 10.60 0.00 0% 10.60 628 10.65 216 0.00
2014-08-20 1314 16447455 3593 171954829 10.55 10.60 10.35 10.35 0.25 -2.36% 10.35 1439 10.40 2 0.00
2014-08-21 1314 7493836 1734 78124154 10.35 10.50 10.35 10.45 0.10 0.97% 10.45 135 10.50 931 0.00
2014-08-22 1314 14106869 3453 149078284 10.55 10.65 10.45 10.55 0.10 0.96% 10.55 155 10.60 112 0.00
2014-08-25 1314 7899768 1840 83446643 10.55 10.65 10.50 10.50 0.05 -0.47% 10.50 1879 10.55 139 0.00
2014-08-26 1314 18688066 3594 200358224 10.60 10.80 10.55 10.65 0.15 1.43% 10.65 526 10.70 191 0.00
2014-08-27 1314 8590228 2170 91519537 10.75 10.75 10.60 10.65 0.00 0% 10.60 1798 10.65 30 0.00
2014-08-28 1314 7213485 1544 76737370 10.70 10.70 10.60 10.65 0.00 0% 10.65 4 10.70 980 0.00
2014-08-29 1314 5335339 1795 56676772 10.65 10.70 10.55 10.65 0.00 0% 10.60 430 10.65 536 0.00
2014-09-01 1314 9449150 2035 100018545 10.70 10.70 10.50 10.55 0.10 -0.94% 10.55 306 10.60 659 0.00
2014-09-02 1314 7366603 1740 77966232 10.60 10.65 10.55 10.55 0.00 0% 10.55 988 10.60 179 0.00
2014-09-03 1314 6468536 1599 68571527 10.65 10.70 10.55 10.55 0.00 0% 10.55 1270 10.60 106 0.00
2014-09-04 1314 5538600 1443 58632713 10.60 10.65 10.55 10.60 0.05 0.47% 10.55 1044 10.60 98 0.00
2014-09-05 1314 5378571 1044 56708935 10.65 10.65 10.50 10.50 0.10 -0.94% 10.50 1861 10.55 8 0.00
2014-09-09 1314 3943132 913 41617772 10.55 10.65 10.50 10.50 0.00 0% 10.50 1688 10.55 13 0.00
2014-09-10 1314 24333972 4225 262481928 10.50 10.95 10.50 10.70 0.20 1.9% 10.70 659 10.75 444 0.00
2014-09-11 1314 12862934 2717 138141232 10.75 10.85 10.60 10.60 0.10 -0.93% 10.60 1705 10.65 37 0.00
2014-09-12 1314 7947380 1546 84414306 10.60 10.70 10.55 10.65 0.05 0.47% 10.60 648 10.65 184 0.00
2014-09-15 1314 7085770 1368 74740175 10.65 10.65 10.50 10.55 0.10 -0.94% 10.55 45 10.60 718 0.00
2014-09-16 1314 8187269 1545 85780234 10.55 10.60 10.40 10.45 0.10 -0.95% 10.45 82 10.50 662 0.00
2014-09-17 1314 11389927 3005 118968915 10.45 10.55 10.35 10.35 0.10 -0.96% 10.35 1188 10.40 154 0.00
2014-09-18 1314 7496045 1910 78025942 10.45 10.50 10.35 10.35 0.00 0% 10.35 985 10.40 11 0.00
2014-09-19 1314 11048428 1927 116198074 10.40 10.60 10.40 10.50 0.15 1.45% 10.50 112 10.55 1248 0.00
2014-09-22 1314 8049828 1517 84606245 10.55 10.65 10.40 10.40 0.10 -0.95% 10.40 1719 10.45 17 0.00
2014-09-23 1314 4121280 971 43031446 10.45 10.50 10.40 10.45 0.05 0.48% 10.40 1455 10.45 1242 0.00
2014-09-24 1314 5334807 1604 55591970 10.50 10.50 10.35 10.40 0.05 -0.48% 10.35 2346 10.40 9 0.00
2014-09-25 1314 9580931 1797 98832320 10.45 10.50 10.20 10.25 0.15 -1.44% 10.25 264 10.30 528 0.00
2014-09-26 1314 20017368 4106 201047161 10.20 10.25 9.94 9.96 0.29 -2.83% 9.95 728 9.96 159 0.00
2014-09-29 1314 8082194 1621 80834449 9.97 10.05 9.97 9.99 0.03 0.3% 9.99 9 10.00 18 0.00
2014-09-30 1314 22226852 5226 211665806 10.05 10.10 9.30 9.52 0.47 -4.7% 9.51 161 9.52 67 0.00
2014-10-01 1314 8976848 2859 87078981 9.52 9.80 9.52 9.75 0.23 2.42% 9.75 18 9.76 56 0.00
2014-10-02 1314 8425567 2351 83188620 9.75 9.95 9.73 9.94 0.19 1.95% 9.93 18 9.94 183 0.00
2014-10-03 1314 6624257 1575 66290170 9.94 10.05 9.94 10.00 0.06 0.6% 10.00 214 10.05 137 0.00
2014-10-06 1314 6788299 1556 68235462 10.05 10.20 9.97 9.97 0.03 -0.3% 9.97 189 9.98 32 0.00
2014-10-07 1314 5011522 1584 49314235 9.95 9.96 9.80 9.81 0.16 -1.6% 9.81 148 9.83 54 0.00
2014-10-08 1314 6117009 1219 59443146 9.65 9.80 9.61 9.72 0.09 -0.92% 9.71 14 9.72 4 0.00
2014-10-09 1314 6267259 1788 60838335 9.90 9.90 9.61 9.61 0.11 -1.13% 9.60 536 9.61 185 0.00
2014-10-13 1314 15025575 3678 138028726 9.40 9.40 9.00 9.03 0.58 -6.04% 9.03 82 9.04 34 0.00
2014-10-14 1314 13984754 3314 125704136 8.80 9.12 8.80 9.06 0.03 0.33% 9.05 33 9.06 15 0.00
2014-10-15 1314 22385355 5305 195481590 9.06 9.06 8.48 8.54 0.52 -5.74% 8.54 72 8.55 16 0.00
2014-10-16 1314 21865328 5183 191915379 8.54 8.94 8.54 8.93 0.39 4.57% 8.91 1 8.93 133 0.00
2014-10-17 1314 11083003 3121 99910003 9.18 9.20 8.90 8.94 0.01 0.11% 8.93 36 8.94 23 0.00
2014-10-20 1314 8681608 2571 79059455 9.14 9.20 9.01 9.09 0.15 1.68% 9.09 826 9.10 4 0.00
2014-10-21 1314 6001394 1809 53961400 9.09 9.09 8.96 8.96 0.13 -1.43% 8.96 197 8.97 91 0.00
2014-10-22 1314 6898382 1881 62124578 9.06 9.07 8.97 9.01 0.05 0.56% 9.00 163 9.01 78 0.00
2014-10-23 1314 4190120 1394 37386702 9.00 9.00 8.86 8.87 0.14 -1.55% 8.87 103 8.89 10 0.00
2014-10-24 1314 7253791 2083 63901212 8.88 8.90 8.70 8.88 0.01 0.11% 8.86 124 8.88 19 0.00
2014-10-27 1314 5507086 1654 49181159 8.93 9.05 8.86 8.86 0.02 -0.23% 8.86 65 8.87 11 0.00
2014-10-28 1314 4036124 1482 36061901 8.99 8.99 8.90 8.94 0.08 0.9% 8.94 30 8.95 11 0.00
2014-10-29 1314 6881345 1865 61973138 8.98 9.05 8.94 9.00 0.06 0.67% 9.00 105 9.01 3 0.00
2014-10-30 1314 5647901 1771 51165402 9.05 9.11 9.00 9.10 0.10 1.11% 9.10 141 9.11 125 0.00
2014-10-31 1314 23341100 5520 221075109 9.15 9.60 9.13 9.60 0.50 5.49% 9.59 380 9.60 316 0.00
2014-11-03 1314 17806680 4309 173600175 9.70 9.86 9.60 9.71 0.11 1.15% 9.71 56 9.72 2 0.00
2014-11-04 1314 9547620 2673 91689138 9.76 9.76 9.50 9.51 0.20 -2.06% 9.51 458 9.54 4 0.00
2014-11-05 1314 7522632 1979 71323437 9.55 9.60 9.41 9.41 0.10 -1.05% 9.41 90 9.42 11 0.00
2014-11-06 1314 6997147 1847 65385851 9.41 9.49 9.25 9.26 0.15 -1.59% 9.26 36 9.27 10 0.00
2014-11-07 1314 4537381 1455 42093953 9.27 9.33 9.22 9.30 0.04 0.43% 9.30 35 9.31 20 0.00
2014-11-10 1314 11378927 2596 108190613 9.35 9.61 9.30 9.50 0.20 2.15% 9.49 457 9.50 42 0.00
2014-11-11 1314 9103665 2436 84859222 9.50 9.50 9.24 9.24 0.26 -2.74% 9.24 73 9.26 11 0.00
2014-11-12 1314 8945292 2491 81360768 9.10 9.19 9.03 9.05 0.19 -2.06% 9.05 381 9.06 23 0.00
2014-11-13 1314 4957339 1422 44909647 9.06 9.15 9.01 9.03 0.02 -0.22% 9.03 101 9.04 67 0.00
2014-11-14 1314 5666943 1295 51244445 9.02 9.09 9.01 9.07 0.04 0.44% 9.06 60 9.07 45 0.00
2014-11-17 1314 5499735 1322 49556288 9.11 9.11 8.96 8.96 0.11 -1.21% 8.96 57 8.97 24 0.00
2014-11-18 1314 5323354 1400 47540548 9.00 9.05 8.86 8.88 0.08 -0.89% 8.87 147 8.88 532 0.00
2014-11-19 1314 4696227 1435 42118508 8.92 9.05 8.90 8.95 0.07 0.79% 8.95 2 8.96 110 0.00
2014-11-20 1314 14127283 2904 130046027 9.00 9.33 8.97 9.22 0.27 3.02% 9.21 59 9.22 61 0.00
2014-11-21 1314 5504792 1729 50371263 9.29 9.29 9.10 9.10 0.12 -1.3% 9.10 279 9.13 24 0.00
2014-11-24 1314 9962851 2446 92115732 9.10 9.36 9.10 9.19 0.09 0.99% 9.19 141 9.20 265 0.00
2014-11-25 1314 5874639 1460 53801026 9.19 9.25 9.10 9.10 0.09 -0.98% 9.10 321 9.11 2 0.00
2014-11-26 1314 8111288 1945 73481358 9.10 9.17 9.00 9.00 0.10 -1.1% 9.00 333 9.01 39 0.00
2014-11-27 1314 7563091 1969 68118978 9.01 9.07 8.96 8.99 0.01 -0.11% 8.99 15 9.00 747 0.00
2014-11-28 1314 9076402 2264 80926455 8.99 9.03 8.88 8.90 0.09 -1% 8.90 163 8.91 49 0.00
2014-12-01 1314 8015665 2314 70414584 8.70 8.86 8.70 8.81 0.09 -1.01% 8.80 77 8.81 13 0.00
2014-12-02 1314 5860822 1601 51726344 8.81 8.87 8.78 8.85 0.04 0.45% 8.84 20 8.85 18 0.00
2014-12-03 1314 9260032 2417 83100386 8.90 9.06 8.86 9.03 0.18 2.03% 9.03 68 9.04 61 0.00
2014-12-04 1314 7777422 1944 70459998 9.09 9.13 9.01 9.04 0.01 0.11% 9.03 95 9.04 69 0.00
2014-12-05 1314 21989078 5172 202551251 9.04 9.30 9.04 9.28 0.24 2.65% 9.28 55 9.29 275 0.00
2014-12-08 1314 19630243 5399 184741020 9.38 9.49 9.30 9.40 0.12 1.29% 9.39 69 9.40 157 0.00
2014-12-09 1314 7773306 2034 72313472 9.36 9.38 9.26 9.28 0.12 -1.28% 9.28 12 9.29 243 0.00
2014-12-10 1314 8317185 2060 76516273 9.25 9.28 9.15 9.15 0.13 -1.4% 9.15 196 9.16 7 0.00
2014-12-11 1314 8524390 2299 77562485 9.12 9.15 9.04 9.11 0.04 -0.44% 9.11 22 9.12 11 0.00
2014-12-12 1314 10899764 2593 99901591 9.11 9.28 9.08 9.12 0.01 0.11% 9.12 244 9.14 3 0.00
2014-12-15 1314 7366592 1767 66831221 9.10 9.11 9.04 9.04 0.08 -0.88% 9.04 518 9.08 12 0.00
2014-12-16 1314 9236439 2523 83744539 9.04 9.13 9.04 9.11 0.07 0.77% 9.10 100 9.11 359 0.00
2014-12-17 1314 17051226 4309 157303114 9.11 9.35 9.11 9.15 0.04 0.44% 9.15 54 9.16 105 0.00
2014-12-18 1314 43502908 8158 414608384 9.20 9.79 9.17 9.72 0.57 6.23% 9.72 243 9.73 475 0.00
2014-12-19 1314 54231016 9717 532811662 9.79 9.98 9.70 9.71 0.01 -0.1% 9.71 974 9.72 150 0.00
2014-12-22 1314 22652503 5058 222626277 9.71 9.95 9.63 9.85 0.14 1.44% 9.84 277 9.85 137 0.00
2014-12-23 1314 58885362 10653 601891933 9.95 10.45 9.88 10.30 0.45 4.57% 10.25 1068 10.30 31 0.00
2014-12-24 1314 77122661 12799 829065328 10.50 10.90 10.40 10.85 0.55 5.34% 10.80 2339 10.85 529 0.00
2014-12-25 1314 35115394 6233 377917294 10.95 10.95 10.60 10.80 0.05 -0.46% 10.75 451 10.80 602 0.00
2014-12-26 1314 46761565 7685 513668277 10.85 11.15 10.80 10.85 0.05 0.46% 10.85 1689 10.90 38 0.00
2014-12-27 1314 19678249 3264 212986760 10.90 10.95 10.70 10.90 0.05 0.46% 10.85 531 10.90 611 0.00
2014-12-29 1314 19473189 3752 213398511 11.00 11.10 10.85 10.95 0.05 0.46% 10.90 408 10.95 800 0.00
2014-12-30 1314 45972499 7405 511167056 11.05 11.30 10.95 11.15 0.20 1.83% 11.10 722 11.15 227 0.00
2014-12-31 1314 64870999 11527 741417422 11.25 11.60 11.25 11.55 0.40 3.59% 11.50 1095 11.55 537 0.00