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
12345678910111213141516171819202122232425262728293031當月平均
1 月  10.05
0
0%
10.00
-0.05
-0.5%
10.05
0.05
0.5%
10.05
0
0%
 10.05
0
0%
10.10
0.05
0.5%
10.15
0.05
0.5%
10.25
0.1
0.99%
10.20
-0.05
-0.49%
 10.00
-0.2
-1.96%
10.10
0.1
1%
10.10
0
0%
10.05
-0.05
-0.5%
10.35
0.3
2.99%
 10.40
0.05
0.48%
11.20
0.8
7.69%
10.7
2 月 12.10
0.9
8.04%
12.50
0.4
3.31%
 13.00
0.5
4%
12.70
-0.3
-2.31%
12.65
-0.05
-0.39%
12.75
0.1
0.79%
12.45
-0.3
-2.35%
 12.70
0.25
2.01%
12.15
-0.55
-4.33%
12.25
0.1
0.82%
12.00
-0.25
-2.04%
12.00
0
0%
12.45
0.45
3.75%
12.10
-0.35
-2.81%
12.00
-0.1
-0.83%
12.05
0.05
0.42%
12.05
0
0%
12.15
0.1
0.83%
12.27
3 月11.95
-0.2
-1.65%
11.70
-0.25
-2.09%
11.90
0.2
1.71%
 11.95
0.05
0.42%
12.65
0.7
5.86%
12.75
0.1
0.79%
12.40
-0.35
-2.75%
12.10
-0.3
-2.42%
 11.90
-0.2
-1.65%
12.05
0.15
1.26%
11.90
-0.15
-1.24%
11.95
0.05
0.42%
12.00
0.05
0.42%
 12.15
0.15
1.25%
12.05
-0.1
-0.82%
11.90
-0.15
-1.24%
11.95
0.05
0.42%
11.90
-0.05
-0.42%
 11.75
-0.15
-1.26%
11.35
-0.4
-3.4%
11.45
0.1
0.88%
11.60
0.15
1.31%
11.60
0
0%
11.95
4 月    11.60
0
0%
11.65
0.05
0.43%
11.65
0
0%
 11.80
0.15
1.29%
12.15
0.35
2.97%
11.90
-0.25
-2.06%
11.90
0
0%
11.60
-0.3
-2.52%
 11.75
0.15
1.29%
11.75
0
0%
11.60
-0.15
-1.28%
11.40
-0.2
-1.72%
11.60
0.2
1.75%
 11.35
-0.25
-2.16%
11.50
0.15
1.32%
11.50
0
0%
11.40
-0.1
-0.87%
11.40
0
0%
11.6
5 月 11.35
-0.05
-0.44%
11.25
-0.1
-0.88%
11.15
-0.1
-0.89%
10.65
-0.5
-4.48%
 10.50
-0.15
-1.41%
10.35
-0.15
-1.43%
10.80
0.45
4.35%
10.70
-0.1
-0.93%
10.85
0.15
1.4%
 10.95
0.1
0.92%
11.30
0.35
3.2%
11.25
-0.05
-0.44%
11.15
-0.1
-0.89%
11.20
0.05
0.45%
 11.35
0.15
1.34%
11.35
0
0%
11.40
0.05
0.44%
11.45
0.05
0.44%
11.40
-0.05
-0.44%
11.30
-0.1
-0.88%
11.1
6 月11.35
0.05
0.44%
11.35
0
0%
11.40
0.05
0.44%
 11.70
0.3
2.63%
11.45
-0.25
-2.14%
11.45
0
0%
11.30
-0.15
-1.31%
 11.40
0.1
0.88%
11.40
0
0%
11.20
-0.2
-1.75%
11.15
-0.05
-0.45%
11.25
0.1
0.9%
 11.25
0
0%
11.15
-0.1
-0.89%
11.30
0.15
1.35%
11.20
-0.1
-0.88%
11.20
0
0%
 11.30
0.1
0.89%
11.30
0
0%
11.55
0.25
2.21%
11.60
0.05
0.43%
11.65
0.05
0.43%
11.39
7 月  11.90
0.25
2.15%
11.70
-0.2
-1.68%
11.65
-0.05
-0.43%
11.70
0.05
0.43%
11.75
0.05
0.43%
 11.85
0.1
0.85%
11.90
0.05
0.42%
12.40
0.5
4.2%
12.50
0.1
0.81%
12.50
0
0%
 12.45
-0.05
-0.4%
12.55
0.1
0.8%
12.55
0
0%
12.75
0.2
1.59%
12.60
-0.15
-1.18%
 12.40
-0.2
-1.59%
12.55
0.15
1.21%
12.40
-0.15
-1.2%
12.50
0.1
0.81%
12.50
0
0%
12.60
0.1
0.8%
12.29
8 月12.90
0.3
2.38%
12.60
-0.3
-2.33%
12.50
-0.1
-0.79%
12.70
0.2
1.6%
 12.70
0
0%
12.55
-0.15
-1.18%
12.30
-0.25
-1.99%
11.95
-0.35
-2.85%
12.35
0.4
3.35%
 12.30
-0.05
-0.4%
12.20
-0.1
-0.81%
12.00
-0.2
-1.64%
12.10
0.1
0.83%
12.00
-0.1
-0.83%
 12.40
0.4
3.33%
12.55
0.15
1.21%
12.40
-0.15
-1.2%
12.60
0.2
1.61%
12.80
0.2
1.59%
 12.95
0.15
1.17%
14.20
1.25
9.65%
13.70
-0.5
-3.52%
13.75
0.05
0.36%
12.62
9 月13.80
0.05
0.36%
 13.95
0.15
1.09%
13.90
-0.05
-0.36%
13.90
0
0%
14.35
0.45
3.24%
14.35
0
0%
 14.30
-0.05
-0.35%
14.40
0.1
0.7%
14.45
0.05
0.35%
14.40
-0.05
-0.35%
14.35
-0.05
-0.35%
 14.55
0.2
1.39%
14.40
-0.15
-1.03%
13.95
-0.45
-3.13%
14.15
0.2
1.43%
13.75
-0.4
-2.83%
 13.50
-0.25
-1.82%
13.75
0.25
1.85%
13.90
0.15
1.09%
14.10
0.2
1.44%
13.90
-0.2
-1.42%
14.00
0.1
0.72%
14.09
10 月 14.15
0.15
1.07%
14.10
-0.05
-0.35%
13.95
-0.15
-1.06%
13.70
-0.25
-1.79%
   13.65
-0.05
-0.36%
13.65
0
0%
13.85
0.2
1.47%
 14.10
0.25
1.81%
13.80
-0.3
-2.13%
13.80
0
0%
13.90
0.1
0.72%
13.85
-0.05
-0.36%
 13.90
0.05
0.36%
13.95
0.05
0.36%
13.75
-0.2
-1.43%
13.80
0.05
0.36%
13.60
-0.2
-1.45%
 13.20
-0.4
-2.94%
13.45
0.25
1.89%
13.79
11 月13.25
-0.2
-1.49%
13.30
0.05
0.38%
13.40
0.1
0.75%
 13.70
0.3
2.24%
13.80
0.1
0.73%
13.70
-0.1
-0.72%
13.45
-0.25
-1.82%
13.65
0.2
1.49%
 14.40
0.75
5.49%
14.10
-0.3
-2.08%
14.00
-0.1
-0.71%
13.90
-0.1
-0.71%
13.80
-0.1
-0.72%
 13.80
0
0%
13.90
0.1
0.72%
13.90
0
0%
13.95
0.05
0.36%
14.15
0.2
1.43%
 14.25
0.1
0.71%
14.40
0.15
1.05%
15.00
0.6
4.17%
16.00
1
6.67%
14.06
12 月15.65
-0.35
-2.19%
 16.00
0.35
2.24%
15.65
-0.35
-2.19%
14.90
-0.75
-4.79%
15.40
0.5
3.36%
15.65
0.25
1.62%
 15.55
-0.1
-0.64%
15.35
-0.2
-1.29%
15.60
0.25
1.63%
15.50
-0.1
-0.64%
15.20
-0.3
-1.94%
 15.35
0.15
0.99%
15.25
-0.1
-0.65%
15.20
-0.05
-0.33%
15.35
0.15
0.99%
15.25
-0.1
-0.65%
 15.10
-0.15
-0.98%
14.75
-0.35
-2.32%
15.50
0.75
5.08%
15.35
-0.15
-0.97%
15.35
0
0%
  15.4

說明:最高漲幅:9.65%最低跌幅:-4.79% 最高價:16.00最低價:10.00平均價:12.59,灰色底表示週末,漲149天(35.85)元,跌131天(-23.7)元,平盤36天
10%=1,8%=9,7%=1,6%=1,5%=3,4%=6,3%=11,2%=22,1%=67,0%=64,-0%=1,-1%=3,-2%=10,-3%=25,-4%=40,-5%=52,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2017-01-03 1314 15464912 3176 155893700 9.99 10.20 9.95 10.05 0.15 0% 10.00 865 10.05 16 0.00
2017-01-04 1314 8899806 2021 89243940 10.15 10.15 9.99 10.00 0.05 -0.5% 10.00 78 10.05 319 0.00
2017-01-05 1314 30300067 4347 306833670 10.10 10.25 10.00 10.05 0.05 0.5% 10.05 125 10.10 471 0.00
2017-01-06 1314 7755654 1516 78067600 10.10 10.15 10.00 10.05 0.00 0% 10.05 3 10.10 986 0.00
2017-01-09 1314 19630154 2797 198440540 10.10 10.25 10.00 10.05 0.00 0% 10.00 2054 10.05 35 0.00
2017-01-10 1314 16791825 2975 170129360 10.10 10.20 10.00 10.10 0.05 0.5% 10.10 9 10.15 1172 0.00
2017-01-11 1314 12351473 2179 125431061 10.15 10.25 10.10 10.15 0.05 0.5% 10.15 34 10.20 3434 0.00
2017-01-12 1314 33124336 4937 341543465 10.20 10.45 10.15 10.25 0.10 0.99% 10.20 1853 10.25 182 0.00
2017-01-13 1314 11400656 1971 116669973 10.30 10.30 10.15 10.20 0.05 -0.49% 10.20 2261 10.25 68 0.00
2017-01-16 1314 17842327 2591 179241980 10.20 10.25 9.99 10.00 0.20 -1.96% 10.00 259 10.05 86 0.00
2017-01-17 1314 9349091 2225 94507250 10.00 10.20 10.00 10.10 0.10 1% 10.10 1151 10.15 654 0.00
2017-01-18 1314 10041045 2233 101549983 10.15 10.20 10.05 10.10 0.00 0% 10.10 263 10.15 1122 0.00
2017-01-19 1314 8693139 1717 87668381 10.10 10.15 10.05 10.05 0.05 -0.5% 10.05 904 10.10 373 0.00
2017-01-20 1314 45669809 6017 469913650 10.05 10.40 10.05 10.35 0.30 2.99% 10.30 345 10.35 1878 0.00
2017-01-23 1314 27919555 4151 290245043 10.35 10.50 10.30 10.40 0.05 0.48% 10.40 167 10.45 853 0.00
2017-01-24 1314 123289315 18754 1364598351 10.40 11.35 10.40 11.20 0.80 7.69% 11.15 1962 11.20 235 0.00
2017-02-02 1314 150234849 21642 1781847744 11.65 12.30 11.45 12.10 0.90 8.04% 12.05 1383 12.10 84 0.00
2017-02-03 1314 139728803 22701 1715494357 12.25 12.50 11.80 12.50 0.40 3.31% 12.45 800 12.50 3641 0.00
2017-02-06 1314 157891422 23699 2041409336 12.40 13.30 12.40 13.00 0.50 4% 13.00 2349 13.05 150 0.00
2017-02-07 1314 103327276 15579 1334009443 13.00 13.20 12.65 12.70 0.30 -2.31% 12.70 980 12.75 313 0.00
2017-02-08 1314 62236620 10833 794249082 12.70 12.95 12.60 12.65 0.05 -0.39% 12.65 225 12.70 1588 0.00
2017-02-09 1314 100195148 17104 1296949998 12.70 13.30 12.65 12.75 0.10 0.79% 12.75 572 12.80 83 0.00
2017-02-10 1314 125904582 16161 1604598065 12.75 13.10 12.40 12.45 0.30 -2.35% 12.45 460 12.50 767 0.00
2017-02-13 1314 67702369 10626 867501451 12.85 13.05 12.65 12.70 0.25 2.01% 12.70 317 12.75 449 0.00
2017-02-14 1314 68784822 12389 849260304 12.75 12.80 12.10 12.15 0.55 -4.33% 12.15 637 12.20 459 0.00
2017-02-15 1314 33769413 8700 413852997 12.25 12.40 12.15 12.25 0.10 0.82% 12.20 744 12.25 254 0.00
2017-02-16 1314 38480243 6679 467318816 12.25 12.40 12.00 12.00 0.25 -2.04% 12.00 1996 12.05 493 0.00
2017-02-17 1314 59597136 9307 705211398 12.00 12.00 11.60 12.00 0.00 0% 11.95 213 12.00 541 0.00
2017-02-18 1314 51941030 8829 642062832 12.20 12.50 12.10 12.45 0.45 3.75% 12.40 662 12.45 1576 0.00
2017-02-20 1314 39739002 6754 483878687 12.45 12.45 12.00 12.10 0.35 -2.81% 12.05 2937 12.10 310 0.00
2017-02-21 1314 23237111 4120 278093009 12.15 12.15 11.90 12.00 0.10 -0.83% 11.95 1373 12.00 257 0.00
2017-02-22 1314 19063601 3329 231032912 12.10 12.25 12.05 12.05 0.05 0.42% 12.05 1637 12.10 694 0.00
2017-02-23 1314 20805390 3531 252397861 12.10 12.20 12.05 12.05 0.00 0% 12.05 3631 12.10 154 0.00
2017-02-24 1314 39185423 6369 480829602 12.20 12.45 12.15 12.15 0.10 0.83% 12.15 2829 12.20 275 0.00
2017-03-01 1314 25740541 4023 309830769 12.10 12.15 11.90 11.95 0.20 -1.65% 11.95 201 12.00 474 0.00
2017-03-02 1314 36498715 6208 429507072 12.05 12.10 11.60 11.70 0.25 -2.09% 11.65 1599 11.70 390 0.00
2017-03-03 1314 16622271 3261 196339160 11.70 11.90 11.65 11.90 0.20 1.71% 11.85 178 11.90 76 0.00
2017-03-06 1314 14956691 2769 179527656 12.00 12.10 11.90 11.95 0.05 0.42% 11.95 379 12.00 237 0.00
2017-03-07 1314 118193862 16677 1494091558 12.00 12.85 12.00 12.65 0.70 5.86% 12.65 412 12.70 412 0.00
2017-03-08 1314 53337795 8152 678507632 12.70 12.90 12.55 12.75 0.10 0.79% 12.75 744 12.80 1854 0.00
2017-03-09 1314 48029739 6788 601973605 12.85 12.85 12.35 12.40 0.35 -2.75% 12.40 90 12.45 193 0.00
2017-03-10 1314 37209683 5945 450044333 12.30 12.30 11.95 12.10 0.30 -2.42% 12.10 531 12.15 263 0.00
2017-03-13 1314 28641022 5257 343105616 12.20 12.25 11.85 11.90 0.20 -1.65% 11.90 1457 11.95 64 0.00
2017-03-14 1314 19341773 3740 230750303 12.00 12.10 11.80 12.05 0.15 1.26% 12.00 169 12.05 277 0.00
2017-03-15 1314 14369325 2559 171961941 12.00 12.10 11.85 11.90 0.15 -1.24% 11.90 1752 11.95 38 0.00
2017-03-16 1314 22123371 3676 266060189 12.10 12.15 11.85 11.95 0.05 0.42% 11.95 716 12.00 460 0.00
2017-03-17 1314 12953154 2846 155006763 11.95 12.05 11.90 12.00 0.05 0.42% 12.00 58 12.05 1462 0.00
2017-03-20 1314 29464509 5325 359633261 12.05 12.35 12.00 12.15 0.15 1.25% 12.15 583 12.20 475 0.00
2017-03-21 1314 12580105 2986 151709910 12.15 12.20 11.95 12.05 0.10 -0.82% 12.00 304 12.05 611 0.00
2017-03-22 1314 17865918 3082 213017055 11.95 12.00 11.80 11.90 0.15 -1.24% 11.85 3017 11.90 805 0.00
2017-03-23 1314 26572146 4428 317843876 11.90 12.15 11.80 11.95 0.05 0.42% 11.95 438 12.00 118 0.00
2017-03-24 1314 13008337 2797 155790671 12.00 12.10 11.90 11.90 0.05 -0.42% 11.90 1106 11.95 368 0.00
2017-03-27 1314 13152148 2858 155520968 11.90 11.95 11.75 11.75 0.15 -1.26% 11.75 379 11.80 148 0.00
2017-03-28 1314 46369436 7694 531320458 11.80 11.85 11.20 11.35 0.40 -3.4% 11.35 525 11.40 814 0.00
2017-03-29 1314 13234936 2739 151246165 11.45 11.50 11.35 11.45 0.10 0.88% 11.40 447 11.45 233 0.00
2017-03-30 1314 13956147 2853 162115898 11.50 11.70 11.50 11.60 0.15 1.31% 11.55 504 11.60 550 0.00
2017-03-31 1314 13638064 3103 157831906 11.60 11.75 11.45 11.60 0.00 0% 11.60 1188 11.65 272 0.00
2017-04-05 1314 15774822 4125 183638995 11.70 11.80 11.55 11.60 0.00 0% 11.60 50 11.65 757 0.00
2017-04-06 1314 7730530 2195 89814836 11.65 11.70 11.55 11.65 0.05 0.43% 11.60 194 11.65 724 0.00
2017-04-07 1314 13865041 2769 161424095 11.65 11.75 11.50 11.65 0.00 0% 11.65 363 11.70 338 0.00
2017-04-10 1314 28748856 4246 341105473 11.80 12.05 11.70 11.80 0.15 1.29% 11.80 1062 11.85 814 0.00
2017-04-11 1314 58337055 9560 704761077 11.90 12.20 11.75 12.15 0.35 2.97% 12.10 4455 12.15 426 0.00
2017-04-12 1314 29712867 4749 354858555 12.10 12.15 11.85 11.90 0.25 -2.06% 11.85 1464 11.90 35 0.00
2017-04-13 1314 33144848 4650 397659049 11.90 12.15 11.85 11.90 0.00 0% 11.90 547 11.95 161 0.00
2017-04-14 1314 29007928 4173 338135383 11.90 11.90 11.55 11.60 0.30 -2.52% 11.60 2217 11.65 94 0.00
2017-04-17 1314 25057739 3985 297844519 12.05 12.05 11.70 11.75 0.15 1.29% 11.75 413 11.80 218 0.00
2017-04-18 1314 12150390 2378 143240355 11.85 11.90 11.70 11.75 0.00 0% 11.75 588 11.80 256 0.00
2017-04-19 1314 12832417 2928 149036677 11.70 11.70 11.55 11.60 0.15 -1.28% 11.60 320 11.65 401 0.00
2017-04-20 1314 20528466 3162 235463749 11.55 11.65 11.30 11.40 0.20 -1.72% 11.40 179 11.45 273 0.00
2017-04-21 1314 15375374 2494 178617376 11.60 11.75 11.50 11.60 0.20 1.75% 11.55 202 11.60 652 0.00
2017-04-24 1314 16561831 2943 188651563 11.60 11.70 11.25 11.35 0.25 -2.16% 11.30 222 11.35 146 0.00
2017-04-25 1314 9384074 2177 106915333 11.35 11.50 11.30 11.50 0.15 1.32% 11.45 163 11.50 1036 0.00
2017-04-26 1314 10035173 1836 115529477 11.55 11.60 11.40 11.50 0.00 0% 11.50 16 11.55 523 0.00
2017-04-27 1314 5811450 1707 66124589 11.50 11.50 11.30 11.40 0.10 -0.87% 11.35 857 11.40 385 0.00
2017-04-28 1314 13786766 2399 159025772 11.40 11.70 11.35 11.40 0.00 0% 11.40 723 11.45 365 0.00
2017-05-02 1314 5431523 1369 61979365 11.45 11.50 11.35 11.35 0.05 -0.44% 11.35 801 11.40 118 0.00
2017-05-03 1314 7958790 1655 90032835 11.40 11.45 11.25 11.25 0.10 -0.88% 11.25 846 11.30 98 0.00
2017-05-04 1314 11775064 2269 131847942 11.30 11.35 11.10 11.15 0.10 -0.89% 11.10 930 11.15 482 0.00
2017-05-05 1314 42596004 6378 459710916 11.05 11.10 10.65 10.65 0.50 -4.48% 10.65 274 10.70 359 0.00
2017-05-08 1314 18935465 3925 198562271 10.70 10.75 10.35 10.50 0.15 -1.41% 10.50 170 10.55 238 0.00
2017-05-09 1314 10068928 2271 105509530 10.55 10.70 10.35 10.35 0.15 -1.43% 10.35 94 10.40 206 0.00
2017-05-10 1314 20296097 3664 216193247 10.30 10.90 10.30 10.80 0.45 4.35% 10.75 419 10.80 225 0.00
2017-05-11 1314 9297864 1915 99624468 10.80 10.85 10.60 10.70 0.10 -0.93% 10.65 498 10.70 149 0.00
2017-05-12 1314 19224429 3112 209610730 10.70 11.00 10.65 10.85 0.15 1.4% 10.85 1190 10.90 74 0.00
2017-05-15 1314 11898385 1882 129594263 10.85 10.95 10.80 10.95 0.10 0.92% 10.90 1536 10.95 738 156.43
2017-05-16 1314 47618247 7554 539589113 11.35 11.45 11.20 11.30 0.35 3.2% 11.30 23 11.35 1504 161.43
2017-05-17 1314 16194284 3960 181940313 11.30 11.40 11.10 11.25 0.05 -0.44% 11.20 210 11.25 276 160.71
2017-05-18 1314 9115458 1852 101540468 11.05 11.25 11.05 11.15 0.10 -0.89% 11.15 730 11.20 95 159.29
2017-05-19 1314 6740761 1611 75603862 11.20 11.30 11.15 11.20 0.05 0.45% 11.20 39 11.25 704 160.00
2017-05-22 1314 15560297 3754 177412679 11.35 11.50 11.30 11.35 0.15 1.34% 11.35 16 11.40 938 162.14
2017-05-23 1314 8137334 1354 92440755 11.45 11.45 11.30 11.35 0.00 0% 11.35 132 11.40 1589 162.14
2017-05-24 1314 5917956 1437 67263377 11.40 11.40 11.30 11.40 0.05 0.44% 11.35 132 11.40 1612 162.86
2017-05-25 1314 17731429 2732 202811716 11.40 11.55 11.35 11.45 0.05 0.44% 11.45 67 11.50 594 163.57
2017-05-26 1314 14499709 1780 165005524 11.45 11.45 11.30 11.40 0.05 -0.44% 11.35 243 11.40 343 162.86
2017-05-31 1314 8174742 1871 92880517 11.40 11.45 11.30 11.30 0.10 -0.88% 11.30 415 11.35 104 161.43
2017-06-01 1314 6627501 1595 75138493 11.30 11.40 11.30 11.35 0.05 0.44% 11.30 310 11.35 59 162.14
2017-06-02 1314 11352140 2222 129573605 11.40 11.50 11.30 11.35 0.00 0% 11.35 61 11.40 264 162.14
2017-06-03 1314 4620158 897 52453519 11.40 11.40 11.30 11.40 0.05 0.44% 11.35 291 11.40 1310 162.86
2017-06-06 1314 41150127 6104 479250046 11.40 11.75 11.40 11.70 0.35 2.63% 11.70 25 11.75 1311 167.14
2017-06-07 1314 17683285 2901 203976187 11.60 11.65 11.45 11.45 0.25 -2.14% 11.45 923 11.50 323 163.57
2017-06-08 1314 8775351 1748 100827635 11.45 11.60 11.40 11.45 0.00 0% 11.45 333 11.50 433 163.57
2017-06-09 1314 12108891 2050 137607502 11.45 11.50 11.25 11.30 0.15 -1.31% 11.30 422 11.35 473 161.43
2017-06-12 1314 8472325 1600 96314024 11.30 11.45 11.25 11.40 0.10 0.88% 11.40 113 11.45 786 162.86
2017-06-13 1314 4445694 909 50700199 11.40 11.50 11.35 11.40 0.00 0% 11.40 193 11.45 656 162.86
2017-06-14 1314 12909573 2074 145995633 11.40 11.50 11.20 11.20 0.20 -1.75% 11.20 385 11.25 141 160.00
2017-06-15 1314 6944003 1270 77624563 11.25 11.35 11.10 11.15 0.05 -0.45% 11.15 946 11.20 607 159.29
2017-06-16 1314 8277703 937 92998388 11.15 11.25 11.15 11.25 0.10 0.9% 11.20 342 11.25 170 160.71
2017-06-19 1314 4110845 1149 46337395 11.25 11.35 11.25 11.25 0.00 0% 11.25 127 11.30 288 160.71
2017-06-20 1314 7686592 1479 85994098 11.30 11.35 11.10 11.15 0.10 -0.89% 11.10 1000 11.15 147 159.29
2017-06-21 1314 11106659 2553 124521407 11.10 11.30 11.10 11.30 0.15 1.35% 11.25 235 11.30 363 161.43
2017-06-22 1314 5462054 1090 61370184 11.35 11.35 11.15 11.20 0.10 -0.88% 11.20 429 11.25 143 160.00
2017-06-23 1314 3854055 1034 43325091 11.25 11.30 11.20 11.20 0.00 0% 11.20 269 11.25 366 160.00
2017-06-26 1314 7708760 1567 86567485 11.25 11.30 11.15 11.30 0.10 0.89% 11.25 704 11.30 395 161.43
2017-06-27 1314 18329253 3352 208558475 11.30 11.50 11.25 11.30 0.00 0% 11.30 940 11.35 81 161.43
2017-06-28 1314 24138475 3772 277387344 11.30 11.60 11.25 11.55 0.25 2.21% 11.50 671 11.55 1258 165.00
2017-06-29 1314 16159872 2391 186890462 11.60 11.70 11.45 11.60 0.05 0.43% 11.55 7 11.60 11 165.71
2017-06-30 1314 12552857 1797 145098319 11.50 11.65 11.40 11.65 0.05 0.43% 11.60 290 11.65 1531 166.43
2017-07-03 1314 39529467 6006 468452300 11.65 12.00 11.60 11.90 0.25 2.15% 11.85 862 11.90 1270 170.00
2017-07-04 1314 14246451 2629 168125249 11.90 11.95 11.70 11.70 0.20 -1.68% 11.70 779 11.75 234 167.14
2017-07-05 1314 10947728 2023 127991023 11.70 11.80 11.60 11.65 0.05 -0.43% 11.65 1516 11.70 6 166.43
2017-07-06 1314 6954325 1123 81203957 11.70 11.75 11.60 11.70 0.05 0.43% 11.65 510 11.70 115 167.14
2017-07-07 1314 18711342 3114 221241429 11.75 11.95 11.70 11.75 0.05 0.43% 11.75 504 11.80 774 167.86
2017-07-10 1314 13928534 2127 164891200 11.80 11.90 11.75 11.85 0.10 0.85% 11.80 853 11.85 666 169.29
2017-07-11 1314 10855937 1855 128743271 11.90 11.90 11.80 11.90 0.05 0.42% 11.85 453 11.90 3652 170.00
2017-07-12 1314 88240484 14649 1080063906 12.00 12.45 12.00 12.40 0.50 4.2% 12.35 451 12.40 1271 177.14
2017-07-13 1314 49018711 7090 608372282 12.45 12.50 12.30 12.50 0.10 0.81% 12.45 836 12.50 3109 178.57
2017-07-14 1314 64885814 9889 819681036 12.50 12.80 12.50 12.50 0.00 0% 12.50 497 12.55 688 178.57
2017-07-17 1314 26641014 4492 331700592 12.60 12.60 12.30 12.45 0.05 -0.4% 12.40 181 12.45 656 177.86
2017-07-18 1314 25680083 4038 322635568 12.60 12.65 12.45 12.55 0.10 0.8% 12.50 376 12.55 1256 179.29
2017-07-19 1314 35020755 5552 440941941 12.60 12.70 12.50 12.55 0.00 0% 12.55 429 12.60 1093 179.29
2017-07-20 1314 59323199 8344 759336831 12.70 12.90 12.65 12.75 0.20 1.59% 12.75 399 12.80 1897 182.14
2017-07-21 1314 17728242 2914 224142213 12.75 12.80 12.60 12.60 0.15 -1.18% 12.60 286 12.65 564 180.00
2017-07-24 1314 19244477 3329 239387669 12.60 12.60 12.30 12.40 0.20 -1.59% 12.35 459 12.40 321 177.14
2017-07-25 1314 27810130 3717 349817356 12.45 12.70 12.40 12.55 0.15 1.21% 12.55 525 12.60 1555 179.29
2017-07-26 1314 22829811 3318 286048533 12.60 12.70 12.40 12.40 0.15 -1.2% 12.40 2815 12.45 57 177.14
2017-07-27 1314 34260214 4129 427224285 12.50 12.65 12.40 12.50 0.10 0.81% 12.50 61 12.55 486 178.57
2017-07-28 1314 27668090 4727 348015349 12.50 12.70 12.45 12.50 0.00 0% 12.50 172 12.55 300 178.57
2017-07-31 1314 12292606 1783 154159564 12.55 12.60 12.45 12.60 0.10 0.8% 12.55 394 12.60 2332 180.00
2017-08-01 1314 59955076 7456 766542563 12.60 12.90 12.60 12.90 0.30 2.38% 12.85 922 12.90 1310 184.29
2017-08-02 1314 33883464 4862 430020787 12.90 12.90 12.55 12.60 0.30 -2.33% 12.60 1029 12.65 844 180.00
2017-08-03 1314 20619157 3347 258073033 12.65 12.65 12.45 12.50 0.10 -0.79% 12.45 1420 12.50 996 178.57
2017-08-04 1314 21213842 3453 267739812 12.60 12.70 12.55 12.70 0.20 1.6% 12.65 697 12.70 1814 181.43
2017-08-07 1314 16475392 2824 209244224 12.75 12.80 12.65 12.70 0.00 0% 12.65 503 12.70 569 181.43
2017-08-08 1314 12235722 2294 153833633 12.70 12.70 12.50 12.55 0.15 -1.18% 12.55 432 12.60 831 179.29
2017-08-09 1314 24164879 3674 299351535 12.55 12.60 12.30 12.30 0.25 -1.99% 12.30 344 12.35 489 175.71
2017-08-10 1314 37069389 5032 445759716 12.30 12.45 11.85 11.95 0.35 -2.85% 11.95 174 12.00 794 170.71
2017-08-11 1314 31224627 3707 380275787 11.90 12.35 11.90 12.35 0.40 3.35% 12.30 1264 12.35 285 176.43
2017-08-14 1314 37190103 4495 456715289 12.40 12.45 12.10 12.30 0.05 -0.4% 12.30 121 12.35 826 7.50
2017-08-15 1314 28037183 3571 346401568 12.40 12.50 12.20 12.20 0.10 -0.81% 12.20 1341 12.25 19 7.44
2017-08-16 1314 20587378 4157 249030236 12.20 12.20 12.00 12.00 0.20 -1.64% 12.00 1952 12.05 930 7.32
2017-08-17 1314 14475885 2688 175733380 12.05 12.20 12.05 12.10 0.10 0.83% 12.10 1284 12.15 392 7.38
2017-08-18 1314 11167245 2243 134257040 12.00 12.10 11.95 12.00 0.10 -0.83% 12.00 2835 12.05 344 7.32
2017-08-21 1314 40271905 5441 493798541 12.10 12.40 12.05 12.40 0.40 3.33% 12.35 275 12.40 2552 7.56
2017-08-22 1314 36321838 5086 453154829 12.40 12.55 12.35 12.55 0.15 1.21% 12.50 693 12.55 1498 7.65
2017-08-23 1314 21424883 3391 267388127 12.55 12.60 12.40 12.40 0.15 -1.2% 12.40 2001 12.45 211 7.56
2017-08-24 1314 31012664 4394 389343757 12.50 12.60 12.50 12.60 0.20 1.61% 12.55 509 12.60 2253 7.68
2017-08-25 1314 71782139 9758 914936675 12.60 12.90 12.50 12.80 0.20 1.59% 12.75 1866 12.80 128 7.80
2017-08-28 1314 56271178 8347 728218346 12.90 13.00 12.85 12.95 0.15 1.17% 12.95 1377 13.00 4800 7.90
2017-08-29 1314 378819718 38771 2147483647 12.95 14.20 12.95 14.20 1.25 9.65% 14.15 2294 14.20 2243 8.66
2017-08-30 1314 226214381 31473 2147483647 14.10 14.30 13.60 13.70 0.50 -3.52% 13.70 434 13.75 200 8.35
2017-08-31 1314 92245850 12152 1264255448 13.60 13.85 13.55 13.75 0.05 0.36% 13.75 62 13.80 1831 8.38
2017-09-01 1314 59660555 9029 827555522 13.80 14.00 13.75 13.80 0.05 0.36% 13.80 2552 13.85 785 8.41
2017-09-04 1314 169163684 25392 2147483647 13.85 14.50 13.85 13.95 0.15 1.09% 13.95 163 14.00 429 8.51
2017-09-05 1314 57472871 9671 803271457 14.10 14.20 13.80 13.90 0.05 -0.36% 13.90 18 13.95 620 8.48
2017-09-06 1314 58015724 9632 808672384 13.85 14.15 13.70 13.90 0.00 0% 13.85 1373 13.90 325 8.48
2017-09-07 1314 230881642 29901 2147483647 14.10 14.75 14.05 14.35 0.45 3.24% 14.35 536 14.40 1058 8.75
2017-09-08 1314 82541439 11550 1190122197 14.45 14.55 14.25 14.35 0.00 0% 14.35 138 14.40 1574 8.75
2017-09-11 1314 39490361 6188 565734421 14.45 14.55 14.25 14.30 0.05 -0.35% 14.30 845 14.35 1593 8.72
2017-09-12 1314 81954176 11173 1190017674 14.40 14.70 14.30 14.40 0.10 0.7% 14.35 1434 14.40 165 8.78
2017-09-13 1314 96132034 13250 1407580981 14.60 14.90 14.45 14.45 0.05 0.35% 14.45 1544 14.50 707 8.81
2017-09-14 1314 43393260 6710 625405472 14.50 14.55 14.20 14.40 0.05 -0.35% 14.40 898 14.45 123 8.78
2017-09-15 1314 53601410 7267 774571604 14.50 14.60 14.30 14.35 0.05 -0.35% 14.35 2123 14.40 48 8.75
2017-09-18 1314 67286138 7699 977997071 14.45 14.65 14.40 14.55 0.20 1.39% 14.55 329 14.60 1639 8.87
2017-09-19 1314 41770561 6420 609091802 14.70 14.75 14.40 14.40 0.15 -1.03% 14.40 1754 14.45 258 8.78
2017-09-20 1314 78441204 12769 1107630412 14.40 14.45 13.80 13.95 0.45 -3.13% 13.90 1604 13.95 40 8.51
2017-09-21 1314 31456917 5025 446187140 14.05 14.30 14.00 14.15 0.20 1.43% 14.15 718 14.20 649 8.63
2017-09-22 1314 55409059 8421 768881040 14.15 14.20 13.75 13.75 0.40 -2.83% 13.75 4241 13.80 219 8.38
2017-09-25 1314 37486626 6700 510391835 13.90 13.95 13.45 13.50 0.25 -1.82% 13.50 4131 13.55 11 8.23
2017-09-26 1314 41177357 7271 570233424 13.60 14.05 13.60 13.75 0.25 1.85% 13.75 849 13.80 349 8.38
2017-09-27 1314 27236791 4875 378576881 13.90 14.00 13.80 13.90 0.15 1.09% 13.90 110 13.95 608 8.48
2017-09-28 1314 59192123 10033 844333155 14.30 14.40 14.10 14.10 0.20 1.44% 14.10 2691 14.15 78 8.60
2017-09-29 1314 30665683 5127 428481654 14.05 14.15 13.85 13.90 0.20 -1.42% 13.90 1272 13.95 214 8.48
2017-09-30 1314 13803292 2603 193580738 13.95 14.15 13.90 14.00 0.10 0.72% 14.00 187 14.05 1087 8.54
2017-10-02 1314 21921227 3541 308891221 14.10 14.15 13.95 14.15 0.15 1.07% 14.10 544 14.15 1732 8.63
2017-10-03 1314 14940733 3383 211262419 14.15 14.25 14.05 14.10 0.05 -0.35% 14.10 1114 14.15 683 8.60
2017-10-05 1314 17893885 4060 250822324 14.10 14.15 13.95 13.95 0.15 -1.06% 13.95 1492 14.00 404 8.51
2017-10-06 1314 41251619 7205 565677251 13.85 13.85 13.60 13.70 0.25 -1.79% 13.70 522 13.75 1221 8.35
2017-10-11 1314 21509283 4390 293641084 13.75 13.80 13.55 13.65 0.05 -0.36% 13.60 855 13.65 89 8.32
2017-10-12 1314 14516407 3355 198699653 13.70 13.80 13.60 13.65 0.00 0% 13.65 562 13.70 234 8.32
2017-10-13 1314 32120818 4346 444263258 13.65 13.95 13.60 13.85 0.20 1.47% 13.85 312 13.90 1343 8.45
2017-10-16 1314 45856120 6659 644918244 13.95 14.15 13.90 14.10 0.25 1.81% 14.05 444 14.10 1426 8.60
2017-10-17 1314 21421740 4489 297166442 14.05 14.10 13.80 13.80 0.30 -2.13% 13.80 876 13.85 284 8.41
2017-10-18 1314 16468404 3036 227549459 13.85 13.90 13.70 13.80 0.00 0% 13.80 207 13.85 178 8.41
2017-10-19 1314 17231447 2883 239831111 13.85 14.00 13.80 13.90 0.10 0.72% 13.90 226 13.95 1170 8.48
2017-10-20 1314 11556820 2225 159719849 13.85 13.90 13.75 13.85 0.05 -0.36% 13.85 96 13.90 1132 8.45
2017-10-23 1314 31509678 3940 441515115 13.85 14.10 13.85 13.90 0.05 0.36% 13.90 766 13.95 161 8.48
2017-10-24 1314 13159423 2140 183422355 13.90 14.00 13.85 13.95 0.05 0.36% 13.95 50 14.00 3419 8.51
2017-10-25 1314 22324512 4037 309359711 14.00 14.05 13.75 13.75 0.20 -1.43% 13.75 1116 13.80 80 8.38
2017-10-26 1314 8589627 1916 118563251 13.80 13.85 13.75 13.80 0.05 0.36% 13.80 325 13.85 376 8.41
2017-10-27 1314 22936559 3316 316461108 13.85 13.95 13.60 13.60 0.20 -1.45% 13.60 1783 13.65 83 8.29
2017-10-30 1314 56166094 9048 739369316 13.75 13.75 13.15 13.20 0.40 -2.94% 13.20 780 13.25 579 8.05
2017-10-31 1314 25161271 4808 334325708 13.15 13.45 13.05 13.45 0.25 1.89% 13.40 94 13.45 674 8.20
2017-11-01 1314 14661757 3219 195119359 13.45 13.45 13.20 13.25 0.20 -1.49% 13.20 1036 13.25 22 8.08
2017-11-02 1314 13584592 2653 180640851 13.25 13.45 13.20 13.30 0.05 0.38% 13.25 89 13.30 203 8.11
2017-11-03 1314 11551132 2230 153984191 13.35 13.40 13.20 13.40 0.10 0.75% 13.35 972 13.40 122 8.17
2017-11-06 1314 44403255 6850 605127521 13.45 13.75 13.40 13.70 0.30 2.24% 13.65 172 13.70 459 8.35
2017-11-07 1314 22247528 4305 306344136 13.75 13.85 13.70 13.80 0.10 0.73% 13.75 399 13.80 1084 8.41
2017-11-08 1314 17907428 3282 246350190 13.85 13.90 13.60 13.70 0.10 -0.72% 13.70 1816 13.75 32 8.35
2017-11-09 1314 18610999 3560 253006969 13.75 13.85 13.40 13.45 0.25 -1.82% 13.45 162 13.50 228 8.20
2017-11-10 1314 18270183 3598 246898614 13.45 13.70 13.25 13.65 0.20 1.49% 13.60 475 13.65 100 8.32
2017-11-13 1314 172871564 26004 2147483647 13.80 14.65 13.75 14.40 0.75 5.49% 14.40 79 14.45 961 8.09
2017-11-14 1314 86427817 12266 1234573343 14.50 14.60 14.05 14.10 0.30 -2.08% 14.10 837 14.15 1478 7.92
2017-11-15 1314 24561643 5277 342602052 14.00 14.05 13.80 14.00 0.10 -0.71% 13.95 479 14.00 974 7.87
2017-11-16 1314 25959469 4434 362408596 14.00 14.15 13.85 13.90 0.10 -0.71% 13.90 91 13.95 318 7.81
2017-11-17 1314 25668475 4297 355866779 13.95 14.00 13.75 13.80 0.10 -0.72% 13.80 1995 13.85 5 7.75
2017-11-20 1314 20264258 3405 280964841 13.90 14.00 13.75 13.80 0.00 0% 13.80 2654 13.85 153 7.75
2017-11-21 1314 28038787 4113 391553606 13.90 14.10 13.85 13.90 0.10 0.72% 13.90 2479 13.95 230 7.81
2017-11-22 1314 39630048 5502 556588678 14.00 14.20 13.90 13.90 0.00 0% 13.90 1316 13.95 204 7.81
2017-11-23 1314 24730459 3734 345921617 14.00 14.10 13.85 13.95 0.05 0.36% 13.95 790 14.00 1455 7.84
2017-11-24 1314 60068165 8777 852093752 14.00 14.35 13.95 14.15 0.20 1.43% 14.10 1422 14.15 107 7.95
2017-11-27 1314 30056346 5516 426903785 14.25 14.30 14.10 14.25 0.10 0.71% 14.20 749 14.25 1462 8.01
2017-11-28 1314 181214321 24776 2147483647 14.25 14.80 14.15 14.40 0.15 1.05% 14.40 1957 14.45 50 8.09
2017-11-29 1314 139316953 19976 2060997695 14.60 15.00 14.55 15.00 0.60 4.17% 14.95 1075 15.00 907 8.43
2017-11-30 1314 220945250 37105 2147483647 15.35 16.00 15.10 16.00 1.00 6.67% 15.95 398 16.00 5431 8.99
2017-12-01 1314 231808131 37014 2147483647 16.30 16.50 15.20 15.65 0.35 -2.19% 15.60 797 15.65 211 8.79
2017-12-04 1314 81731287 14477 1302363942 15.85 16.10 15.70 16.00 0.35 2.24% 15.95 488 16.00 2090 8.99
2017-12-05 1314 137953637 17032 2147483647 16.10 16.35 15.60 15.65 0.35 -2.19% 15.65 722 15.70 254 8.79
2017-12-06 1314 112729730 19744 1707692600 15.55 15.65 14.70 14.90 0.75 -4.79% 14.90 883 14.95 25 8.37
2017-12-07 1314 121033691 19140 1884449063 15.55 15.75 15.40 15.40 0.50 3.36% 15.40 2578 15.45 30 8.65
2017-12-08 1314 62271902 10917 963631477 15.50 15.65 15.25 15.65 0.25 1.62% 15.60 480 15.65 48 8.79
2017-12-11 1314 45112779 7849 702978230 15.70 15.80 15.50 15.55 0.10 -0.64% 15.55 349 15.60 629 8.74
2017-12-12 1314 52234573 9166 810769126 15.55 15.75 15.30 15.35 0.20 -1.29% 15.35 1143 15.40 270 8.62
2017-12-13 1314 72841226 12661 1144092595 15.45 15.95 15.45 15.60 0.25 1.63% 15.60 733 15.65 441 8.76
2017-12-14 1314 38673142 7337 603498234 15.80 15.80 15.45 15.50 0.10 -0.64% 15.50 665 15.55 308 8.71
2017-12-15 1314 52598063 9175 801942494 15.45 15.50 15.10 15.20 0.30 -1.94% 15.20 1000 15.25 158 8.54
2017-12-18 1314 36189973 6728 556228566 15.30 15.50 15.20 15.35 0.15 0.99% 15.35 243 15.40 1118 8.62
2017-12-19 1314 32591348 5369 501237774 15.45 15.55 15.20 15.25 0.10 -0.65% 15.25 304 15.30 185 8.57
2017-12-20 1314 26367858 5388 401315508 15.25 15.30 15.15 15.20 0.05 -0.33% 15.15 2301 15.20 7 8.54
2017-12-21 1314 37666903 6758 580702993 15.25 15.55 15.25 15.35 0.15 0.99% 15.35 751 15.40 767 8.62
2017-12-22 1314 18685953 3541 286435861 15.40 15.45 15.25 15.25 0.10 -0.65% 15.25 3047 15.30 239 8.57
2017-12-25 1314 21859228 4734 331547435 15.30 15.35 15.10 15.10 0.15 -0.98% 15.10 1347 15.15 583 8.48
2017-12-26 1314 47549585 8926 708908940 15.15 15.20 14.75 14.75 0.35 -2.32% 14.75 1677 14.80 187 8.29
2017-12-27 1314 83451561 14416 1278213618 14.85 15.50 14.80 15.50 0.75 5.08% 15.45 306 15.50 577 8.71
2017-12-28 1314 41504924 7699 639663258 15.55 15.60 15.25 15.35 0.15 -0.97% 15.35 483 15.40 889 8.62
2017-12-29 1314 42611142 8252 660118495 15.40 15.65 15.35 15.35 0.00 0% 15.35 2244 15.40 60 8.62