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　10.90
0
0%		10.65
-0.25
-2.29%		10.45
-0.2
-1.88%		 　10.85
0.4
3.83%		10.70
-0.15
-1.38%		11.00
0.3
2.8%		11.00
0
0%		10.75
-0.25
-2.27%		 　10.60
-0.15
-1.4%		10.70
0.1
0.94%		10.70
0
0%		10.65
-0.05
-0.47%		10.75
0.1
0.94%		 　10.80
0.05
0.47%		10.60
-0.2
-1.85%		10.60
0
0%		10.50
-0.1
-0.94%		10.60
0.1
0.95%		 　10.75
0.15
1.42%		10.65
-0.1
-0.93%		10.70
0.05
0.47%		 10.71
2 月　　　　　　　　　　10.60
-0.1
-0.93%		10.65
0.05
0.47%		10.90
0.25
2.35%		10.85
-0.05
-0.46%		 　　10.95
0.1
0.92%		11.15
0.2
1.83%		11.15
0
0%		11.20
0.05
0.45%		11.10
-0.1
-0.89%		 　11.05
-0.05
-0.45%		10.95
-0.1
-0.9%		10.95
0
0%		 10.98
3 月　　　11.05
0.1
0.91%		11.00
-0.05
-0.45%		10.95
-0.05
-0.45%		11.00
0.05
0.46%		10.90
-0.1
-0.91%		 　11.15
0.25
2.29%		11.30
0.15
1.35%		11.30
0
0%		11.15
-0.15
-1.33%		11.20
0.05
0.45%		 　11.30
0.1
0.89%		11.20
-0.1
-0.88%		11.15
-0.05
-0.45%		11.35
0.2
1.79%		11.25
-0.1
-0.88%		 　11.75
0.5
4.44%		11.75
0
0%		12.00
0.25
2.13%		12.20
0.2
1.67%		12.10
-0.1
-0.82%		 11.39
4 月11.80
-0.3
-2.48%		11.75
-0.05
-0.42%		11.90
0.15
1.28%		 　　　11.90
0
0%		11.85
-0.05
-0.42%		11.95
0.1
0.84%		11.85
-0.1
-0.84%		11.75
-0.1
-0.84%		 　11.80
0.05
0.43%		 11.85
0.05
0.42%		11.55
-0.3
-2.53%		11.75
0.2
1.73%		 　11.80
0.05
0.43%		11.80
0
0%		11.75
-0.05
-0.42%		11.65
-0.1
-0.85%		11.50
-0.15
-1.29%		 　11.55
0.05
0.43%		11.65
0.1
0.87%		 11.76
5 月　11.65
0
0%		11.60
-0.05
-0.43%		 　11.60
0
0%		11.65
0.05
0.43%		11.65
0
0%		11.60
-0.05
-0.43%		11.45
-0.15
-1.29%		 　11.25
-0.2
-1.75%		11.35
0.1
0.89%		11.30
-0.05
-0.44%		11.30
0
0%		11.20
-0.1
-0.88%		 　11.20
0
0%		 11.45
0.25
2.23%		11.35
-0.1
-0.87%		11.25
-0.1
-0.88%		 　11.35
0.1
0.89%		11.50
0.15
1.32%		11.45
-0.05
-0.43%		11.45
0
0%		11.45
0
0%		11.42
6 月 　11.30
-0.15
-1.31%		11.25
-0.05
-0.44%		11.30
0.05
0.44%		11.20
-0.1
-0.88%		 　　11.25
0.05
0.45%		11.15
-0.1
-0.89%		11.25
0.1
0.9%		11.25
0
0%		11.30
0.05
0.44%		 　11.45
0.15
1.33%		11.35
-0.1
-0.87%		11.55
0.2
1.76%		11.60
0.05
0.43%		11.65
0.05
0.43%		 　11.70
0.05
0.43%		11.65
-0.05
-0.43%		11.60
-0.05
-0.43%		10.65
-0.95
-8.19%		10.55
-0.1
-0.94%		 11.24
7 月10.55
0
0%		10.45
-0.1
-0.95%		10.35
-0.1
-0.96%		10.40
0.05
0.48%		10.50
0.1
0.96%		 　10.40
-0.1
-0.95%		10.45
0.05
0.48%		10.45
0
0%		10.60
0.15
1.44%		10.50
-0.1
-0.94%		 　10.50
0
0%		10.50
0
0%		10.45
-0.05
-0.48%		10.40
-0.05
-0.48%		10.50
0.1
0.96%		 　10.45
-0.05
-0.48%		10.40
-0.05
-0.48%		10.45
0.05
0.48%		10.45
0
0%		10.40
-0.05
-0.48%		 　10.40
0
0%		10.45
0.05
0.48%		10.40
-0.05
-0.48%		10.45
8 月10.40
0
0%		10.25
-0.15
-1.44%		 　10.05
-0.2
-1.95%		9.96
-0.09
-0.9%		9.95
-0.01
-0.1%		9.96
0.01
0.1%		 　　9.77
-0.19
-1.91%		9.50
-0.27
-2.76%		9.49
-0.01
-0.11%		9.23
-0.26
-2.74%		9.41
0.18
1.95%		 　9.69
0.28
2.98%		9.82
0.13
1.34%		9.80
-0.02
-0.2%		9.78
-0.02
-0.2%		9.75
-0.03
-0.31%		 　9.58
-0.17
-1.74%		9.49
-0.09
-0.94%		9.66
0.17
1.79%		9.78
0.12
1.24%		9.93
0.15
1.53%		 9.78
9 月　10.05
0.12
1.21%		10.05
0
0%		10.10
0.05
0.5%		10.10
0
0%		10.20
0.1
0.99%		 　10.15
-0.05
-0.49%		10.25
0.1
0.99%		10.25
0
0%		10.40
0.15
1.46%		 　　10.85
0.45
4.33%		10.80
-0.05
-0.46%		10.60
-0.2
-1.85%		10.50
-0.1
-0.94%		10.65
0.15
1.43%		 　10.60
-0.05
-0.47%		10.50
-0.1
-0.94%		10.50
0
0%		10.30
-0.2
-1.9%		9.99
-0.31
-3.01%		 10.33
10 月10.05
0.06
0.6%		9.99
-0.06
-0.6%		10.00
0.01
0.1%		10.05
0.05
0.5%		 　10.15
0.1
1%		10.10
-0.05
-0.49%		10.05
-0.05
-0.5%		 　　　10.10
0.05
0.5%		10.10
0
0%		10.30
0.2
1.98%		10.40
0.1
0.97%		10.30
-0.1
-0.96%		 　10.50
0.2
1.94%		10.45
-0.05
-0.48%		10.30
-0.15
-1.44%		10.40
0.1
0.97%		10.35
-0.05
-0.48%		 　10.20
-0.15
-1.45%		10.15
-0.05
-0.49%		10.25
0.1
0.99%		10.15
-0.1
-0.98%		10.21
11 月10.20
0.05
0.49%		 　10.25
0.05
0.49%		10.20
-0.05
-0.49%		10.15
-0.05
-0.49%		10.15
0
0%		10.10
-0.05
-0.49%		 　9.97
-0.13
-1.29%		9.97
0
0%		9.89
-0.08
-0.8%		9.81
-0.08
-0.81%		9.77
-0.04
-0.41%		 　9.72
-0.05
-0.51%		9.67
-0.05
-0.51%		9.60
-0.07
-0.72%		9.51
-0.09
-0.94%		9.75
0.24
2.52%		 　9.73
-0.02
-0.21%		9.61
-0.12
-1.23%		9.73
0.12
1.25%		9.75
0.02
0.21%		9.77
0.02
0.21%		 9.86
12 月　9.62
-0.15
-1.54%		9.66
0.04
0.42%		9.60
-0.06
-0.62%		9.68
0.08
0.83%		9.68
0
0%		 　9.60
-0.08
-0.83%		9.62
0.02
0.21%		9.65
0.03
0.31%		9.65
0
0%		9.66
0.01
0.1%		 　9.72
0.06
0.62%		9.75
0.03
0.31%		9.74
-0.01
-0.1%		9.80
0.06
0.62%		9.71
-0.09
-0.92%		 　9.64
-0.07
-0.72%		10.05
0.41
4.25%		10.15
0.1
1%		9.98
-0.17
-1.67%		10.00
0.02
0.2%		 　9.93
-0.07
-0.7%		9.80
-0.13
-1.31%		9.75

說明:最高漲幅:4.44%最低跌幅:-8.19% 最高價:12.20最低價:9.23平均價:10.64,灰色底表示週末,漲125天(15.24)元,跌135天(-14.97)元,平盤43天
4%=7,3%=4,2%=17,1%=56,0%=84,-0%=1,-1%=4,-2%=21,-3%=45,-4%=64,

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 1314 5208933 1485 57103246 11.00 11.05 10.90 10.90 0.05 0% 10.90 584 10.95 115 5.74
2019-01-03 1314 12765263 3088 137319659 10.90 10.90 10.60 10.65 0.25 -2.29% 10.65 13 10.70 490 5.61
2019-01-04 1314 15374519 2859 159492943 10.50 10.50 10.20 10.45 0.20 -1.88% 10.45 56 10.50 1173 5.50
2019-01-07 1314 8575716 2252 92027371 10.65 10.85 10.60 10.85 0.40 3.83% 10.80 45 10.85 478 5.71
2019-01-08 1314 6607566 1807 70819795 10.85 10.85 10.65 10.70 0.15 -1.38% 10.70 30 10.75 420 5.63
2019-01-09 1314 10899907 2880 119279968 10.80 11.05 10.75 11.00 0.30 2.8% 10.95 222 11.00 277 5.79
2019-01-10 1314 7087091 1799 77603101 11.05 11.05 10.85 11.00 0.00 0% 10.95 167 11.00 22 5.79
2019-01-11 1314 8649681 2287 93777267 10.90 10.95 10.75 10.75 0.25 -2.27% 10.75 466 10.80 136 5.66
2019-01-14 1314 6497360 1870 69634132 10.80 10.90 10.60 10.60 0.15 -1.4% 10.60 956 10.65 66 5.58
2019-01-15 1314 5602083 1319 59945471 10.65 10.75 10.65 10.70 0.10 0.94% 10.70 36 10.75 569 5.63
2019-01-16 1314 5123022 1743 55017668 10.75 10.80 10.70 10.70 0.00 0% 10.70 215 10.75 70 5.63
2019-01-17 1314 5869256 2175 62691159 10.70 10.80 10.60 10.65 0.05 -0.47% 10.65 152 10.70 670 5.61
2019-01-18 1314 4638042 1353 49718635 10.65 10.80 10.65 10.75 0.10 0.94% 10.70 199 10.75 856 5.66
2019-01-21 1314 8727365 2376 94704987 10.80 10.95 10.75 10.80 0.05 0.47% 10.75 903 10.80 28 5.68
2019-01-22 1314 9892167 2464 105543907 10.75 10.85 10.60 10.60 0.20 -1.85% 10.60 1516 10.65 128 5.58
2019-01-23 1314 5664962 1534 59984582 10.55 10.65 10.50 10.60 0.00 0% 10.60 9 10.65 1032 5.58
2019-01-24 1314 8592367 2310 90618272 10.65 10.65 10.50 10.50 0.10 -0.94% 10.50 1826 10.55 169 5.53
2019-01-25 1314 9575181 2264 101828004 10.60 10.70 10.55 10.60 0.10 0.95% 10.55 1320 10.60 39 5.58
2019-01-28 1314 7386944 2199 79242869 10.65 10.80 10.65 10.75 0.15 1.42% 10.75 327 10.80 1084 5.66
2019-01-29 1314 8267651 2052 88255260 10.75 10.75 10.60 10.65 0.10 -0.93% 10.65 103 10.70 244 5.61
2019-01-30 1314 8279053 1808 88537249 10.70 10.75 10.60 10.70 0.05 0.47% 10.70 332 10.75 240 5.63
2019-02-11 1314 13089753 3022 139117106 10.75 10.80 10.55 10.60 0.10 -0.93% 10.55 1094 10.60 24 5.58
2019-02-12 1314 16264365 3075 173299354 10.60 10.75 10.55 10.65 0.05 0.47% 10.65 54 10.70 1389 5.61
2019-02-13 1314 15461855 3034 166742287 10.70 10.95 10.65 10.90 0.25 2.35% 10.90 620 10.95 712 5.74
2019-02-14 1314 11456881 2471 124604572 10.90 10.95 10.80 10.85 0.05 -0.46% 10.80 1389 10.85 49 5.71
2019-02-18 1314 14273289 2915 154384624 10.80 10.95 10.70 10.95 0.25 0.92% 10.90 303 10.95 434 5.76
2019-02-19 1314 33246858 6743 373796148 11.05 11.40 11.05 11.15 0.20 1.83% 11.15 1285 11.20 296 5.87
2019-02-20 1314 14833037 3255 165199946 11.15 11.20 11.05 11.15 0.00 0% 11.10 1465 11.15 59 5.87
2019-02-21 1314 12516106 2430 138941811 11.15 11.20 11.00 11.20 0.05 0.45% 11.15 148 11.20 1826 5.89
2019-02-22 1314 7782511 1838 86399407 11.15 11.15 11.05 11.10 0.10 -0.89% 11.05 1531 11.10 75 5.84
2019-02-25 1314 9727965 2111 107823894 11.15 11.20 11.05 11.05 0.05 -0.45% 11.05 354 11.10 43 5.82
2019-02-26 1314 10784595 2618 118942868 11.10 11.20 10.95 10.95 0.10 -0.9% 10.95 502 11.00 202 5.76
2019-02-27 1314 7380266 1803 81174226 10.95 11.05 10.95 10.95 0.00 0% 10.95 3618 11.00 36 5.76
2019-03-04 1314 11404168 2070 125663198 10.95 11.10 10.90 11.05 0.10 0.91% 11.05 104 11.10 1241 5.82
2019-03-05 1314 6172255 1978 67831105 11.00 11.05 10.95 11.00 0.05 -0.45% 11.00 137 11.05 891 5.79
2019-03-06 1314 7925352 2237 87082395 11.00 11.05 10.95 10.95 0.05 -0.45% 10.95 1368 11.00 133 5.76
2019-03-07 1314 5796910 1534 63717610 10.95 11.05 10.95 11.00 0.05 0.46% 10.95 877 11.00 457 5.79
2019-03-08 1314 5991172 1302 65529542 10.95 11.00 10.90 10.90 0.10 -0.91% 10.90 1038 10.95 568 5.74
2019-03-11 1314 12164677 2213 134488825 10.90 11.15 10.90 11.15 0.25 2.29% 11.10 308 11.15 431 5.87
2019-03-12 1314 20946444 3589 234727119 11.15 11.30 11.10 11.30 0.15 1.35% 11.25 16 11.30 741 5.95
2019-03-13 1314 14909485 3195 168884777 11.35 11.40 11.25 11.30 0.00 0% 11.30 22 11.35 977 5.95
2019-03-14 1314 8118913 1864 90870503 11.30 11.30 11.10 11.15 0.15 -1.33% 11.10 1160 11.15 2 5.87
2019-03-15 1314 7656573 1468 85825252 11.20 11.30 11.15 11.20 0.05 0.45% 11.15 914 11.20 77 5.89
2019-03-18 1314 6729366 1629 75698364 11.25 11.30 11.20 11.30 0.10 0.89% 11.25 162 11.30 2018 5.95
2019-03-19 1314 7461880 2109 83503025 11.30 11.30 11.10 11.20 0.10 -0.88% 11.15 422 11.20 251 5.89
2019-03-20 1314 5541382 1478 62056758 11.20 11.25 11.15 11.15 0.05 -0.45% 11.15 1322 11.20 24 5.87
2019-03-21 1314 12997651 3035 146850376 11.20 11.40 11.20 11.35 0.20 1.79% 11.30 996 11.35 381 5.97
2019-03-22 1314 11289941 2435 127620527 11.40 11.45 11.20 11.25 0.10 -0.88% 11.25 233 11.30 498 5.92
2019-03-25 1314 60214891 11537 700135713 11.35 11.85 11.20 11.75 0.50 4.44% 11.75 262 11.80 906 6.18
2019-03-26 1314 28407531 5698 335801954 11.85 11.95 11.70 11.75 0.00 0% 11.75 210 11.80 1086 6.18
2019-03-27 1314 28223720 5858 336887640 11.80 12.05 11.75 12.00 0.25 2.13% 12.00 305 12.05 912 6.32
2019-03-28 1314 36895838 7672 449846400 12.10 12.30 12.10 12.20 0.20 1.67% 12.20 150 12.25 1173 7.67
2019-03-29 1314 24520732 4402 297331841 12.30 12.35 12.00 12.10 0.10 -0.82% 12.05 3006 12.10 238 7.61
2019-04-01 1314 32886484 6512 388438028 11.95 11.95 11.75 11.80 0.30 -2.48% 11.75 1854 11.80 490 7.42
2019-04-02 1314 11862595 2670 140160613 11.80 11.90 11.75 11.75 0.05 -0.42% 11.75 1300 11.80 45 7.39
2019-04-03 1314 15353544 3116 183111044 11.85 12.00 11.80 11.90 0.15 1.28% 11.90 297 11.95 589 7.48
2019-04-08 1314 16350595 3441 195659840 12.00 12.05 11.90 11.90 0.00 0% 11.90 416 11.95 204 7.48
2019-04-09 1314 13462970 2776 159818208 11.90 11.95 11.80 11.85 0.05 -0.42% 11.85 954 11.90 293 7.45
2019-04-10 1314 13486909 2975 160103708 11.85 11.95 11.80 11.95 0.10 0.84% 11.90 169 11.95 697 7.52
2019-04-11 1314 12636565 2552 150173850 11.95 12.00 11.80 11.85 0.10 -0.84% 11.85 114 11.90 835 7.45
2019-04-12 1314 10247991 2534 120773070 11.85 11.90 11.75 11.75 0.10 -0.84% 11.75 483 11.80 519 7.39
2019-04-15 1314 8905889 1801 105200772 11.80 11.85 11.80 11.80 0.05 0.43% 11.80 365 11.85 955 7.42
2019-04-17 1314 9050858 2589 107281333 11.90 11.90 11.80 11.85 0.05 0.42% 11.85 154 11.90 1631 7.45
2019-04-18 1314 21346655 4418 249849587 11.85 11.90 11.55 11.55 0.30 -2.53% 11.55 969 11.60 215 7.26
2019-04-19 1314 9979374 2129 116738706 11.60 11.75 11.60 11.75 0.20 1.73% 11.70 136 11.75 93 7.39
2019-04-22 1314 9907727 1699 117144961 11.85 11.90 11.75 11.80 0.05 0.43% 11.80 90 11.85 1051 7.42
2019-04-23 1314 4539242 1077 53403189 11.80 11.80 11.70 11.80 0.00 0% 11.75 608 11.80 734 7.42
2019-04-24 1314 8250831 1666 96959744 11.85 11.85 11.70 11.75 0.05 -0.42% 11.70 1963 11.75 195 7.39
2019-04-25 1314 12573655 3275 146679981 11.75 11.75 11.60 11.65 0.10 -0.85% 11.65 306 11.70 652 7.33
2019-04-26 1314 25403982 5405 293026231 11.60 11.65 11.45 11.50 0.15 -1.29% 11.50 86 11.55 381 7.23
2019-04-29 1314 8262843 1931 95796213 11.55 11.70 11.50 11.55 0.05 0.43% 11.55 272 11.60 280 7.26
2019-04-30 1314 6984761 1577 80920847 11.60 11.65 11.50 11.65 0.10 0.87% 11.60 262 11.65 337 7.33
2019-05-02 1314 6615785 1711 77264322 11.65 11.75 11.60 11.65 0.00 0% 11.65 1714 11.70 20 7.33
2019-05-03 1314 8831844 1873 102902864 11.70 11.70 11.60 11.60 0.05 -0.43% 11.60 2623 11.65 320 7.30
2019-05-06 1314 12828656 2104 148679300 11.55 11.70 11.50 11.60 0.00 0% 11.60 98 11.65 1298 7.30
2019-05-07 1314 7165023 1710 83551000 11.65 11.70 11.60 11.65 0.05 0.43% 11.65 193 11.70 984 7.33
2019-05-08 1314 7531855 1600 87342288 11.60 11.65 11.55 11.65 0.00 0% 11.60 227 11.65 412 7.33
2019-05-09 1314 10928176 1991 126443231 11.60 11.65 11.50 11.60 0.05 -0.43% 11.55 541 11.60 716 7.30
2019-05-10 1314 13745062 2564 158010106 11.60 11.65 11.40 11.45 0.15 -1.29% 11.45 171 11.50 271 7.20
2019-05-13 1314 12864189 2402 145784272 11.45 11.45 11.25 11.25 0.20 -1.75% 11.25 191 11.30 351 7.08
2019-05-14 1314 12304449 2672 137617859 11.15 11.40 11.00 11.35 0.10 0.89% 11.35 348 11.40 410 8.80
2019-05-15 1314 6195597 1637 70190518 11.35 11.40 11.20 11.30 0.05 -0.44% 11.30 313 11.35 43 8.76
2019-05-16 1314 9053255 2033 103046059 11.35 11.45 11.30 11.30 0.00 0% 11.30 385 11.35 331 8.76
2019-05-17 1314 12322681 2708 139093938 11.40 11.45 11.15 11.20 0.10 -0.88% 11.20 227 11.25 193 8.68
2019-05-20 1314 5694688 1473 63888729 11.20 11.30 11.15 11.20 0.00 0% 11.15 1113 11.20 83 8.68
2019-05-22 1314 7492986 1661 85572125 11.35 11.50 11.30 11.45 0.10 2.23% 11.40 616 11.45 121 8.88
2019-05-23 1314 5114012 1266 58129476 11.45 11.45 11.30 11.35 0.10 -0.87% 11.35 20 11.40 958 8.80
2019-05-24 1314 6688508 1448 75713232 11.30 11.40 11.25 11.25 0.10 -0.88% 11.25 1261 11.30 145 8.72
2019-05-27 1314 5541127 1203 62729630 11.35 11.35 11.25 11.35 0.10 0.89% 11.35 30 11.40 681 8.80
2019-05-28 1314 18625331 3954 214878746 11.40 11.65 11.40 11.50 0.15 1.32% 11.50 973 11.55 77 8.91
2019-05-29 1314 7822911 1735 89621017 11.45 11.55 11.40 11.45 0.05 -0.43% 11.40 997 11.45 179 8.88
2019-05-30 1314 6724827 1688 77046954 11.45 11.55 11.40 11.45 0.00 0% 11.45 73 11.50 443 8.88
2019-05-31 1314 12182429 2735 139084238 11.45 11.50 11.35 11.45 0.00 0% 11.40 1164 11.45 237 8.88
2019-06-03 1314 7655446 2008 86612077 11.40 11.40 11.25 11.30 0.15 -1.31% 11.30 996 11.35 573 8.76
2019-06-04 1314 8403324 2078 94673550 11.30 11.35 11.20 11.25 0.05 -0.44% 11.25 345 11.30 1925 8.72
2019-06-05 1314 10551324 2412 119643762 11.35 11.40 11.30 11.30 0.05 0.44% 11.30 606 11.35 353 8.76
2019-06-06 1314 8249200 1799 92634548 11.30 11.35 11.15 11.20 0.10 -0.88% 11.20 855 11.25 327 8.68
2019-06-10 1314 4651883 1140 52286063 11.30 11.30 11.20 11.25 0.05 0.45% 11.25 66 11.30 1364 8.72
2019-06-11 1314 8071706 1847 90362692 11.25 11.25 11.15 11.15 0.10 -0.89% 11.15 2077 11.20 213 8.64
2019-06-12 1314 6829344 1466 76946376 11.20 11.35 11.15 11.25 0.10 0.9% 11.25 545 11.30 435 8.72
2019-06-13 1314 6613269 1729 74369512 11.25 11.30 11.20 11.25 0.00 0% 11.25 358 11.30 582 8.72
2019-06-14 1314 6776789 1274 76594953 11.30 11.35 11.25 11.30 0.05 0.44% 11.30 557 11.35 1631 8.76
2019-06-17 1314 11256369 2873 128440457 11.35 11.45 11.35 11.45 0.15 1.33% 11.40 879 11.45 409 8.88
2019-06-18 1314 8040169 1869 91740770 11.45 11.50 11.35 11.35 0.10 -0.87% 11.35 917 11.40 169 8.80
2019-06-19 1314 13098417 3989 150381245 11.45 11.55 11.40 11.55 0.20 1.76% 11.50 474 11.55 1210 8.95
2019-06-20 1314 11750660 1972 135816194 11.55 11.60 11.50 11.60 0.05 0.43% 11.55 443 11.60 1730 8.99
2019-06-21 1314 24999408 3305 291358734 11.60 11.75 11.55 11.65 0.05 0.43% 11.60 65 11.65 425 9.03
2019-06-24 1314 15444137 3351 180033528 11.65 11.70 11.60 11.70 0.05 0.43% 11.65 487 11.70 1499 9.07
2019-06-25 1314 16157258 3088 188881680 11.70 11.75 11.60 11.65 0.05 -0.43% 11.60 2061 11.65 704 9.03
2019-06-26 1314 40052228 5133 467615119 11.65 11.65 11.55 11.60 0.05 -0.43% 11.55 3378 11.60 1119 8.99
2019-06-27 1314 31849250 5984 340230768 10.70 10.75 10.60 10.65 0.00 -8.19% 10.65 2207 10.70 973 8.26
2019-06-28 1314 18626171 3343 196861601 10.60 10.65 10.50 10.55 0.10 -0.94% 10.55 48 10.60 278 8.18
2019-07-01 1314 14906023 3209 157116119 10.65 10.65 10.50 10.55 0.00 0% 10.50 1677 10.55 427 8.18
2019-07-02 1314 14944185 2991 156433325 10.55 10.55 10.40 10.45 0.10 -0.95% 10.40 911 10.45 252 8.10
2019-07-03 1314 12015762 2669 124354453 10.40 10.40 10.30 10.35 0.10 -0.96% 10.35 30 10.40 1332 8.02
2019-07-04 1314 7595163 1669 79040454 10.40 10.45 10.35 10.40 0.05 0.48% 10.40 962 10.45 581 8.06
2019-07-05 1314 4490535 1128 46966905 10.45 10.50 10.40 10.50 0.10 0.96% 10.45 507 10.50 1246 8.14
2019-07-08 1314 5481765 1078 57297978 10.50 10.50 10.40 10.40 0.10 -0.95% 10.40 1645 10.45 616 8.06
2019-07-09 1314 6409410 1512 66931818 10.40 10.50 10.40 10.45 0.05 0.48% 10.45 20 10.50 1722 8.10
2019-07-10 1314 4696848 1252 49077492 10.45 10.50 10.40 10.45 0.00 0% 10.45 73 10.50 1418 8.10
2019-07-11 1314 20790059 3607 219812406 10.50 10.65 10.40 10.60 0.15 1.44% 10.55 830 10.60 113 8.22
2019-07-12 1314 6547367 1417 69091510 10.60 10.65 10.50 10.50 0.10 -0.94% 10.50 1379 10.55 26 8.14
2019-07-15 1314 12223281 1991 128554256 10.55 10.60 10.40 10.50 0.00 0% 10.45 1848 10.50 19 8.14
2019-07-16 1314 5237845 1365 55119444 10.55 10.60 10.50 10.50 0.00 0% 10.50 701 10.55 802 8.14
2019-07-17 1314 8133969 2549 85268964 10.50 10.55 10.45 10.45 0.05 -0.48% 10.45 695 10.50 492 8.10
2019-07-18 1314 5779093 1344 60286501 10.45 10.50 10.40 10.40 0.05 -0.48% 10.40 1115 10.45 527 8.06
2019-07-19 1314 42219860 4808 446265564 10.40 10.65 10.40 10.50 0.10 0.96% 10.50 417 10.55 87 8.14
2019-07-22 1314 7211505 1331 75724943 10.55 10.60 10.45 10.45 0.05 -0.48% 10.45 1224 10.50 657 8.10
2019-07-23 1314 6177223 1415 64662457 10.50 10.55 10.40 10.40 0.05 -0.48% 10.40 2185 10.45 74 8.06
2019-07-24 1314 3235971 1153 33808719 10.45 10.50 10.40 10.45 0.05 0.48% 10.40 2700 10.45 318 8.10
2019-07-25 1314 5937895 1437 62069633 10.45 10.50 10.40 10.45 0.00 0% 10.45 192 10.50 1679 8.10
2019-07-26 1314 5456844 1365 56977051 10.40 10.50 10.40 10.40 0.05 -0.48% 10.40 2894 10.45 656 8.06
2019-07-29 1314 4548113 871 47416915 10.50 10.50 10.40 10.40 0.00 0% 10.40 2160 10.45 949 8.06
2019-07-30 1314 7553406 1549 79096003 10.45 10.55 10.40 10.45 0.05 0.48% 10.40 3025 10.45 22 8.10
2019-07-31 1314 5169528 1726 53896780 10.45 10.50 10.40 10.40 0.05 -0.48% 10.40 2197 10.45 602 8.06
2019-08-01 1314 7201348 1820 74923924 10.40 10.45 10.35 10.40 0.00 0% 10.40 252 10.45 1329 8.06
2019-08-02 1314 12280907 2653 126205483 10.40 10.40 10.20 10.25 0.15 -1.44% 10.25 177 10.30 579 7.95
2019-08-05 1314 19986668 3911 201572535 10.25 10.30 10.00 10.05 0.20 -1.95% 10.05 10 10.10 527 7.79
2019-08-06 1314 13302497 3614 131570021 9.90 9.98 9.80 9.96 0.09 -0.9% 9.95 80 9.96 91 7.72
2019-08-07 1314 7259454 2658 72442400 9.98 10.05 9.95 9.95 0.01 -0.1% 9.95 65 9.96 28 7.71
2019-08-08 1314 7179237 2037 71454840 9.99 9.99 9.92 9.96 0.01 0.1% 9.96 11 9.97 24 7.72
2019-08-12 1314 14620349 3435 143283901 9.92 9.93 9.76 9.77 0.19 -1.91% 9.76 394 9.77 382 7.57
2019-08-13 1314 16024484 4478 153848779 9.76 9.76 9.48 9.50 0.27 -2.76% 9.50 516 9.51 1 7.36
2019-08-14 1314 8573094 2901 81639626 9.53 9.63 9.47 9.49 0.01 -0.11% 9.49 16 9.50 84 8.79
2019-08-15 1314 15350578 4064 142216608 9.40 9.40 9.21 9.23 0.26 -2.74% 9.23 17 9.24 106 8.55
2019-08-16 1314 10906114 3898 101903931 9.27 9.44 9.22 9.41 0.18 1.95% 9.40 135 9.41 25 8.71
2019-08-19 1314 9949218 3572 95616627 9.47 9.70 9.45 9.69 0.28 2.98% 9.68 154 9.69 12 8.97
2019-08-20 1314 22765486 5707 225122791 9.74 10.05 9.71 9.82 0.13 1.34% 9.82 63 9.83 24 9.09
2019-08-21 1314 5961181 2392 58485057 9.83 9.88 9.75 9.80 0.02 -0.2% 9.80 27 9.81 1 9.07
2019-08-22 1314 6668914 1712 65462915 9.80 9.90 9.76 9.78 0.02 -0.2% 9.77 65 9.78 23 9.06
2019-08-23 1314 5458874 1583 53182924 9.76 9.79 9.71 9.75 0.03 -0.31% 9.75 100 9.76 57 9.03
2019-08-26 1314 5274945 1747 50599699 9.58 9.63 9.56 9.58 0.17 -1.74% 9.58 63 9.59 69 8.87
2019-08-27 1314 10590097 2312 101635938 9.62 9.67 9.49 9.49 0.09 -0.94% 9.48 117 9.49 22 8.79
2019-08-28 1314 5605999 1782 53957347 9.56 9.69 9.56 9.66 0.17 1.79% 9.65 25 9.66 11 8.94
2019-08-29 1314 4888781 1543 47650449 9.70 9.78 9.70 9.78 0.12 1.24% 9.78 1 9.79 67 9.06
2019-08-30 1314 9512087 2603 94398738 9.82 9.97 9.82 9.93 0.15 1.53% 9.93 109 9.94 3 9.19
2019-09-02 1314 5987932 1742 59753562 9.95 10.05 9.92 10.05 0.12 1.21% 10.00 210 10.05 819 9.31
2019-09-03 1314 7198087 2059 72729893 10.10 10.20 10.00 10.05 0.00 0% 10.05 436 10.10 252 9.31
2019-09-04 1314 5002479 1501 50358603 10.05 10.10 10.00 10.10 0.05 0.5% 10.05 428 10.10 394 9.35
2019-09-05 1314 7112510 1821 72069420 10.15 10.20 10.10 10.10 0.00 0% 10.10 270 10.15 858 9.35
2019-09-06 1314 9087237 2123 92473762 10.15 10.25 10.10 10.20 0.10 0.99% 10.20 71 10.25 1023 9.44
2019-09-09 1314 5736711 1363 58562317 10.20 10.30 10.15 10.15 0.05 -0.49% 10.15 1085 10.20 88 9.40
2019-09-10 1314 6218252 1440 63435540 10.15 10.25 10.15 10.25 0.10 0.99% 10.20 625 10.25 644 9.49
2019-09-11 1314 6973628 2069 71563674 10.25 10.30 10.20 10.25 0.00 0% 10.25 317 10.30 2636 9.49
2019-09-12 1314 13915537 2700 144186135 10.30 10.45 10.25 10.40 0.15 1.46% 10.35 704 10.40 204 9.63
2019-09-16 1314 80836725 16349 882134989 10.60 11.05 10.60 10.85 0.45 4.33% 10.85 170 10.90 970 10.05
2019-09-17 1314 23575900 5462 255613401 11.00 11.05 10.70 10.80 0.05 -0.46% 10.75 542 10.80 241 10.00
2019-09-18 1314 13037718 3839 138725786 10.70 10.70 10.60 10.60 0.20 -1.85% 10.60 1139 10.65 368 9.81
2019-09-19 1314 11042917 2558 116323439 10.65 10.70 10.45 10.50 0.10 -0.94% 10.50 392 10.55 593 9.72
2019-09-20 1314 11326791 2482 120198045 10.50 10.70 10.50 10.65 0.15 1.43% 10.60 508 10.65 164 9.86
2019-09-23 1314 8271397 1796 87733520 10.65 10.70 10.50 10.60 0.05 -0.47% 10.55 237 10.60 321 9.81
2019-09-24 1314 5941500 1482 62733529 10.60 10.65 10.50 10.50 0.10 -0.94% 10.50 1020 10.55 407 9.72
2019-09-25 1314 5966258 1519 62403740 10.50 10.50 10.40 10.50 0.00 0% 10.45 137 10.50 439 9.72
2019-09-26 1314 36470750 7190 385033969 10.60 10.80 10.30 10.30 0.20 -1.9% 10.30 1126 10.35 186 9.54
2019-09-27 1314 24323621 5214 244745969 10.20 10.30 9.99 9.99 0.31 -3.01% 9.99 328 10.00 98 9.25
2019-10-01 1314 6967212 1728 70029784 10.05 10.10 10.00 10.05 0.06 0.6% 10.00 1330 10.05 325 9.31
2019-10-02 1314 5800981 1608 57983470 10.00 10.05 9.98 9.99 0.06 -0.6% 9.99 13 10.00 55 9.25
2019-10-03 1314 4992596 1384 49768900 9.95 10.05 9.92 10.00 0.01 0.1% 10.00 168 10.05 401 9.26
2019-10-04 1314 5979846 1372 59990323 10.00 10.10 9.99 10.05 0.05 0.5% 10.05 10 10.10 693 9.31
2019-10-07 1314 8046738 1710 81173494 10.05 10.20 10.00 10.15 0.10 1% 10.15 23 10.20 760 9.40
2019-10-08 1314 6161636 1334 62590904 10.15 10.25 10.10 10.10 0.05 -0.49% 10.10 771 10.15 155 9.35
2019-10-09 1314 8575809 2103 86844746 10.10 10.20 10.05 10.05 0.05 -0.5% 10.05 322 10.10 66 9.31
2019-10-14 1314 19144224 2760 194775915 10.15 10.25 10.05 10.10 0.05 0.5% 10.05 1040 10.10 251 9.35
2019-10-15 1314 9344224 2208 94590731 10.15 10.20 10.05 10.10 0.00 0% 10.10 39 10.15 623 9.35
2019-10-16 1314 14720636 3929 151104376 10.15 10.35 10.15 10.30 0.20 1.98% 10.30 301 10.35 309 9.54
2019-10-17 1314 8329675 2052 86264829 10.35 10.40 10.30 10.40 0.10 0.97% 10.35 353 10.40 1064 9.63
2019-10-18 1314 6792375 1348 70326879 10.40 10.45 10.30 10.30 0.10 -0.96% 10.30 1040 10.35 239 9.54
2019-10-21 1314 16862681 3050 176757104 10.30 10.55 10.30 10.50 0.20 1.94% 10.45 341 10.50 757 9.72
2019-10-22 1314 8793443 1802 91727176 10.50 10.50 10.35 10.45 0.05 -0.48% 10.45 42 10.50 1316 9.68
2019-10-23 1314 6456278 1673 66864331 10.45 10.45 10.30 10.30 0.15 -1.44% 10.30 394 10.35 300 9.54
2019-10-24 1314 5168646 1192 53539193 10.35 10.40 10.30 10.40 0.10 0.97% 10.35 346 10.40 902 9.63
2019-10-25 1314 8876886 1441 92424435 10.40 10.50 10.30 10.35 0.05 -0.48% 10.35 324 10.40 420 9.58
2019-10-28 1314 8313888 1684 85226676 10.35 10.40 10.20 10.20 0.15 -1.45% 10.20 406 10.25 346 9.44
2019-10-29 1314 7193109 1532 73214739 10.25 10.30 10.10 10.15 0.05 -0.49% 10.15 280 10.20 627 9.40
2019-10-30 1314 4900053 1137 49834463 10.15 10.25 10.10 10.25 0.10 0.99% 10.20 135 10.25 1141 9.49
2019-10-31 1314 5708712 1152 58081441 10.25 10.25 10.10 10.15 0.10 -0.98% 10.15 506 10.20 336 9.40
2019-11-01 1314 3592778 920 36555615 10.15 10.25 10.10 10.20 0.05 0.49% 10.15 3566 10.20 328 9.44
2019-11-04 1314 13420962 2395 138396315 10.30 10.40 10.20 10.25 0.05 0.49% 10.25 750 10.30 218 9.49
2019-11-05 1314 19849097 2673 204149603 10.25 10.40 10.20 10.20 0.05 -0.49% 10.20 442 10.25 193 9.44
2019-11-06 1314 5797548 1607 59090417 10.20 10.25 10.15 10.15 0.05 -0.49% 10.15 1422 10.20 17 9.40
2019-11-07 1314 6145682 1342 62434930 10.15 10.25 10.10 10.15 0.00 0% 10.15 109 10.20 735 9.40
2019-11-08 1314 9804781 2031 99075757 10.15 10.15 10.05 10.10 0.05 -0.49% 10.05 2462 10.10 42 9.35
2019-11-11 1314 12707158 2823 126907738 10.05 10.10 9.95 9.97 0.13 -1.29% 9.97 85 9.98 93 9.23
2019-11-12 1314 6837669 1723 68216022 9.97 10.00 9.93 9.97 0.00 0% 9.97 210 9.98 68 9.23
2019-11-13 1314 6317748 2028 62607150 9.96 9.96 9.87 9.89 0.08 -0.8% 9.89 317 9.90 65 9.16
2019-11-14 1314 8395547 2154 82415888 9.86 9.89 9.79 9.81 0.08 -0.81% 9.81 26 9.82 57 19.24
2019-11-15 1314 9021102 2609 88499801 9.83 9.88 9.73 9.77 0.04 -0.41% 9.77 19 9.79 17 19.16
2019-11-18 1314 7158410 2372 69495682 9.77 9.78 9.66 9.72 0.05 -0.51% 9.71 196 9.72 4 19.06
2019-11-19 1314 7154494 2299 69237788 9.70 9.71 9.66 9.67 0.05 -0.51% 9.67 187 9.68 99 18.96
2019-11-20 1314 10488716 3104 100740989 9.67 9.67 9.58 9.60 0.07 -0.72% 9.59 214 9.60 78 18.82
2019-11-21 1314 10092541 2688 96131067 9.58 9.58 9.50 9.51 0.09 -0.94% 9.51 270 9.52 14 18.65
2019-11-22 1314 11175273 3543 108246311 9.51 9.76 9.50 9.75 0.24 2.52% 9.74 224 9.75 5 19.12
2019-11-25 1314 6787512 1984 66057614 9.80 9.80 9.69 9.73 0.02 -0.21% 9.73 4 9.74 26 19.08
2019-11-26 1314 9321392 2692 89909154 9.73 9.73 9.61 9.61 0.12 -1.23% 9.61 867 9.65 18 18.84
2019-11-27 1314 8891122 2515 86439138 9.66 9.76 9.65 9.73 0.12 1.25% 9.73 324 9.74 10 19.08
2019-11-28 1314 6083933 2010 59453865 9.75 9.81 9.73 9.75 0.02 0.21% 9.75 33 9.76 18 19.12
2019-11-29 1314 9964443 2344 97180717 9.85 9.85 9.65 9.77 0.02 0.21% 9.76 30 9.77 87 19.16
2019-12-02 1314 8509975 2296 82336698 9.71 9.77 9.62 9.62 0.15 -1.54% 9.62 115 9.63 2 18.86
2019-12-03 1314 5470087 1805 52784238 9.62 9.71 9.62 9.66 0.04 0.42% 9.66 254 9.67 10 18.94
2019-12-04 1314 8936287 1944 85957271 9.66 9.66 9.58 9.60 0.06 -0.62% 9.59 248 9.60 36 18.82
2019-12-05 1314 8075000 1712 77834695 9.65 9.69 9.61 9.68 0.08 0.83% 9.68 40 9.69 121 18.98
2019-12-06 1314 10645694 2351 103623373 9.66 9.83 9.66 9.68 0.00 0% 9.68 69 9.69 1 18.98
2019-12-09 1314 16318915 2622 157072217 9.61 9.66 9.59 9.60 0.08 -0.83% 9.59 467 9.60 210 18.82
2019-12-10 1314 5484165 1706 52566638 9.59 9.63 9.55 9.62 0.02 0.21% 9.62 56 9.63 71 18.86
2019-12-11 1314 10634539 1724 102572226 9.62 9.70 9.62 9.65 0.03 0.31% 9.65 108 9.66 20 18.92
2019-12-12 1314 8818788 1483 85175930 9.68 9.70 9.63 9.65 0.00 0% 9.65 188 9.66 28 18.92
2019-12-13 1314 7300368 1320 70497308 9.70 9.71 9.63 9.66 0.01 0.1% 9.65 67 9.66 111 18.94
2019-12-16 1314 15282107 2483 148585666 9.69 9.76 9.65 9.72 0.06 0.62% 9.72 226 9.73 12 19.06
2019-12-17 1314 10050446 2286 95294436 9.80 9.80 9.72 9.75 0.03 0.31% 9.74 145 9.75 154 19.12
2019-12-18 1314 9880373 1929 96261977 9.75 9.76 9.71 9.74 0.01 -0.1% 9.74 38 9.75 570 19.10
2019-12-19 1314 17577287 2688 172148171 9.75 9.84 9.75 9.80 0.06 0.62% 9.80 126 9.81 912 19.22
2019-12-20 1314 17358628 2539 168651128 9.82 9.84 9.71 9.71 0.09 -0.92% 9.71 348 9.73 75 19.04
2019-12-23 1314 16228616 2502 156023393 9.72 9.75 9.62 9.64 0.07 -0.72% 9.63 172 9.64 1 18.90
2019-12-24 1314 64164134 11477 640595880 9.70 10.20 9.69 10.05 0.41 4.25% 10.05 1116 10.10 548 19.71
2019-12-25 1314 26598242 4570 268689857 10.05 10.25 10.05 10.15 0.10 1% 10.10 199 10.15 1571 19.90
2019-12-26 1314 23827378 3291 238555280 10.10 10.10 9.92 9.98 0.17 -1.67% 9.98 494 9.99 4 19.57
2019-12-27 1314 19456070 2511 194414350 9.99 10.10 9.94 10.00 0.02 0.2% 9.99 415 10.00 88 19.61
2019-12-30 1314 15943044 2106 158207016 9.99 10.05 9.93 9.93 0.07 -0.7% 9.93 258 9.94 15 19.47
2019-12-31 1314 22837630 3780 224532067 9.90 9.90 9.75 9.80 0.13 -1.31% 9.80 236 9.81 1 19.22