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　　12.95
0
0%		12.80
-0.15
-1.16%		12.75
-0.05
-0.39%		12.75
0
0%		12.75
0
0%		 　12.75
0
0%		12.65
-0.1
-0.78%		12.85
0.2
1.58%		12.95
0.1
0.78%		12.80
-0.15
-1.16%		 　12.95
0.15
1.17%		12.85
-0.1
-0.77%		12.80
-0.05
-0.39%		12.90
0.1
0.78%		12.55
-0.35
-2.71%		 　12.35
-0.2
-1.59%		12.05
-0.3
-2.43%		12.10
0.05
0.41%		 12.67
2 月　　　　　　12.55
0.45
3.72%		12.60
0.05
0.4%		12.65
0.05
0.4%		12.60
-0.05
-0.4%		12.60
0
0%		 　12.35
-0.25
-1.98%		12.25
-0.1
-0.81%		12.30
0.05
0.41%		12.30
0
0%		12.35
0.05
0.41%		 　12.35
0
0%		12.15
-0.2
-1.62%		12.20
0.05
0.41%		11.95
-0.25
-2.05%		11.95
0
0%		 12.29
3 月12.15
0.2
1.67%		12.45
0.3
2.47%		12.50
0.05
0.4%		 　　12.00
-0.5
-4%		11.75
-0.25
-2.08%		11.90
0.15
1.28%		12.00
0.1
0.84%		11.90
-0.1
-0.83%		 　12.00
0.1
0.84%		11.85
-0.15
-1.25%		11.85
0
0%		12.00
0.15
1.27%		12.00
0
0%		 　12.15
0.15
1.25%		12.25
0.1
0.82%		12.25
0
0%		12.20
-0.05
-0.41%		12.10
-0.1
-0.82%		 　12.15
0.05
0.41%		12.10
-0.05
-0.41%		12.15
0.05
0.41%		12.15
0
0%		12.08
4 月13.35
1.2
9.88%		 　　　13.95
0.6
4.49%		13.05
-0.9
-6.45%		13.05
0
0%		 　12.60
-0.45
-3.45%		12.40
-0.2
-1.59%		12.65
0.25
2.02%		12.35
-0.3
-2.37%		12.20
-0.15
-1.21%		 　11.95
-0.25
-2.05%		12.05
0.1
0.84%		12.10
0.05
0.41%		12.40
0.3
2.48%		12.20
-0.2
-1.61%		 　11.95
-0.25
-2.05%		11.90
-0.05
-0.42%		11.65
-0.25
-2.1%		11.80
0.15
1.29%		11.80
0
0%		 12.37
5 月　　11.75
-0.05
-0.42%		11.75
0
0%		11.80
0.05
0.43%		11.65
-0.15
-1.27%		 　11.05
-0.6
-5.15%		11.00
-0.05
-0.45%		11.00
0
0%		10.55
-0.45
-4.09%		10.70
0.15
1.42%		 　10.70
0
0%		10.85
0.15
1.4%		11.10
0.25
2.3%		10.95
-0.15
-1.35%		10.95
0
0%		 　11.05
0.1
0.91%		10.95
-0.1
-0.9%		11.00
0.05
0.46%		10.95
-0.05
-0.45%		11.05
0.1
0.91%		 　11.15
0.1
0.9%		11.15
0
0%		11.08
6 月11.10
-0.05
-0.45%		11.10
0
0%		 　　11.20
0.1
0.9%		11.20
0
0%		11.20
0
0%		11.25
0.05
0.45%		11.25
0
0%		 　11.05
-0.2
-1.78%		11.05
0
0%		11.10
0.05
0.45%		11.05
-0.05
-0.45%		10.90
-0.15
-1.36%		 　10.45
-0.45
-4.13%		10.50
0.05
0.48%		10.15
-0.35
-3.33%		10.00
-0.15
-1.48%		10.05
0.05
0.5%		 　10.00
-0.05
-0.5%		10.05
0.05
0.5%		9.95
-0.1
-1%		9.60
-0.35
-3.52%		 10.61
7 月9.08
-0.52
-5.42%		 　9.13
0.05
0.55%		9.47
0.34
3.72%		9.25
-0.22
-2.32%		9.33
0.08
0.86%		9.31
-0.02
-0.21%		 　9.18
-0.13
-1.4%		9.00
-0.18
-1.96%		9.31
0.31
3.44%		9.60
0.29
3.11%		9.54
-0.06
-0.63%		 　9.95
0.41
4.3%		10.10
0.15
1.51%		10.05
-0.05
-0.5%		10.10
0.05
0.5%		10.00
-0.1
-0.99%		 　10.20
0.2
2%		10.15
-0.05
-0.49%		10.00
-0.15
-1.48%		10.05
0.05
0.5%		10.20
0.15
1.49%		 9.71
8 月10.35
0.15
1.47%		10.20
-0.15
-1.45%		10.00
-0.2
-1.96%		9.94
-0.06
-0.6%		10.05
0.11
1.11%		 　10.10
0.05
0.5%		10.10
0
0%		10.15
0.05
0.5%		10.25
0.1
0.99%		10.25
0
0%		 　10.25
0
0%		10.20
-0.05
-0.49%		10.40
0.2
1.96%		10.25
-0.15
-1.44%		10.25
0
0%		 　10.15
-0.1
-0.98%		10.10
-0.05
-0.49%		11.10
1
9.9%		10.70
-0.4
-3.6%		10.60
-0.1
-0.93%		 　10.35
-0.25
-2.36%		10.35
0
0%		10.25
-0.1
-0.97%		10.27
9 月10.25
0
0%		10.10
-0.15
-1.46%		 　10.05
-0.05
-0.5%		10.00
-0.05
-0.5%		9.96
-0.04
-0.4%		10.15
0.19
1.91%		 　　10.15
0
0%		10.15
0
0%		10.05
-0.1
-0.99%		10.10
0.05
0.5%		10.10
0
0%		 　10.00
-0.1
-0.99%		10.05
0.05
0.5%		9.97
-0.08
-0.8%		9.87
-0.1
-1%		9.85
-0.02
-0.2%		 　9.41
-0.44
-4.47%		9.40
-0.01
-0.11%		9.10
-0.3
-3.19%		9.45
0.35
3.85%		9.51
0.06
0.63%		 9.88
10 月　　9.54
0.03
0.32%		9.71
0.17
1.78%		9.68
-0.03
-0.31%		9.58
-0.1
-1.03%		9.63
0.05
0.52%		 　　9.30
-0.33
-3.43%		9.25
-0.05
-0.54%		9.03
-0.22
-2.38%		9.16
0.13
1.44%		 　9.13
-0.03
-0.33%		9.28
0.15
1.64%		9.19
-0.09
-0.97%		9.15
-0.04
-0.44%		9.20
0.05
0.55%		 　9.26
0.06
0.65%		9.29
0.03
0.32%		9.30
0.01
0.11%		9.45
0.15
1.61%		9.27
-0.18
-1.9%		 9.39
0.12
1.29%		9.33
11 月9.52
0.13
1.38%		9.57
0.05
0.53%		9.50
-0.07
-0.73%		9.56
0.06
0.63%		 　9.64
0.08
0.84%		9.64
0
0%		9.72
0.08
0.83%		9.75
0.03
0.31%		9.70
-0.05
-0.51%		 　9.80
0.1
1.03%		9.89
0.09
0.92%		9.72
-0.17
-1.72%		9.86
0.14
1.44%		9.78
-0.08
-0.81%		 　9.75
-0.03
-0.31%		9.82
0.07
0.72%		9.86
0.04
0.41%		9.89
0.03
0.3%		9.91
0.02
0.2%		 　9.97
0.06
0.61%		10.25
0.28
2.81%		10.40
0.15
1.46%		 9.81
12 月10.15
-0.25
-2.4%		10.25
0.1
0.99%		 　10.25
0
0%		10.10
-0.15
-1.46%		10.05
-0.05
-0.5%		9.99
-0.06
-0.6%		10.10
0.11
1.1%		 　10.00
-0.1
-0.99%		15.35
5.35
53.5%		10.05
-5.3
-34.53%		10.10
0.05
0.5%		10.00
-0.1
-0.99%		 12.85
2.85
28.5%		9.96
-2.89
-22.49%		9.73
-0.23
-2.31%		9.72
-0.01
-0.1%		9.96
0.24
2.47%		9.86
-0.1
-1%		 　10.00
0.14
1.42%		10.00
0
0%		9.90
-0.1
-1%		9.87
-0.03
-0.3%		9.88
0.01
0.1%		　10.42

說明:最高漲幅:53.5%最低跌幅:-34.53% 最高價:15.35最低價:9.00平均價:10.85,灰色底表示週末,漲135天(31.67)元,跌133天(-31)元,平盤42天
54%=1,29%=2,10%=2,4%=12,3%=3,2%=21,1%=69,0%=67,-0%=1,-1%=1,-2%=1,-3%=4,-4%=7,-5%=9,-6%=28,-7%=29,-8%=53,

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
2022-01-03 1314 27061865 6755 353065360 13.20 13.30 12.90 12.95 0.20 0% 12.95 30 13.00 1283 10.61
2022-01-04 1314 16713592 5055 214242647 13.00 13.00 12.75 12.80 0.15 -1.16% 12.80 6 12.85 768 10.49
2022-01-05 1314 10032827 2622 128389165 12.80 12.90 12.75 12.75 0.05 -0.39% 12.75 1110 12.80 748 10.45
2022-01-06 1314 9008418 2550 114604344 12.75 12.80 12.65 12.75 0.00 0% 12.70 606 12.75 602 10.45
2022-01-07 1314 46309090 9653 599377297 12.80 13.25 12.70 12.75 0.00 0% 12.75 239 12.80 552 10.45
2022-01-10 1314 13121259 3274 166766006 12.75 12.80 12.65 12.75 0.00 0% 12.70 189 12.75 310 10.45
2022-01-11 1314 13244767 3353 167657112 12.70 12.75 12.60 12.65 0.10 -0.78% 12.60 2100 12.65 80 10.37
2022-01-12 1314 19590457 4617 249948524 12.75 12.90 12.65 12.85 0.20 1.58% 12.80 514 12.85 1 10.53
2022-01-13 1314 31606650 6927 409871280 12.90 13.15 12.85 12.95 0.10 0.78% 12.90 1355 12.95 311 10.61
2022-01-14 1314 15335541 3928 196810535 13.00 13.00 12.75 12.80 0.15 -1.16% 12.80 403 12.85 1041 10.49
2022-01-17 1314 12813705 3162 164954937 12.85 12.95 12.80 12.95 0.15 1.17% 12.90 357 12.95 1342 10.61
2022-01-18 1314 14513741 3615 187992916 13.00 13.10 12.85 12.85 0.10 -0.77% 12.85 838 12.90 221 10.53
2022-01-19 1314 20701454 4961 266733431 12.90 13.05 12.70 12.80 0.05 -0.39% 12.75 572 12.80 282 10.49
2022-01-20 1314 15145726 3329 194778089 12.85 12.95 12.75 12.90 0.10 0.78% 12.85 613 12.90 75 10.57
2022-01-21 1314 19501477 5479 246959566 12.85 12.90 12.50 12.55 0.35 -2.71% 12.55 82 12.60 344 10.29
2022-01-24 1314 24178458 4396 298543215 12.45 12.45 12.25 12.35 0.20 -1.59% 12.35 1916 12.40 101 10.12
2022-01-25 1314 26663990 6864 323672775 12.30 12.35 12.05 12.05 0.30 -2.43% 12.05 1758 12.10 87 9.88
2022-01-26 1314 13746043 3842 166656523 12.05 12.20 12.05 12.10 0.05 0.41% 12.10 1934 12.15 313 9.92
2022-02-07 1314 20420038 4536 253726106 12.25 12.60 12.20 12.55 0.45 3.72% 12.50 475 12.55 729 10.29
2022-02-08 1314 13645248 3306 171534210 12.50 12.70 12.45 12.60 0.05 0.4% 12.60 679 12.65 131 10.33
2022-02-09 1314 12015429 2943 151186982 12.55 12.70 12.50 12.65 0.05 0.4% 12.60 926 12.65 503 10.37
2022-02-10 1314 8292729 2411 104437899 12.65 12.70 12.50 12.60 0.05 -0.4% 12.60 91 12.65 812 10.33
2022-02-11 1314 8784600 2181 110251092 12.50 12.60 12.50 12.60 0.00 0% 12.55 301 12.60 1142 10.33
2022-02-14 1314 21890497 5097 273300720 12.60 12.70 12.30 12.35 0.25 -1.98% 12.30 1417 12.35 61 10.12
2022-02-15 1314 14918071 3793 183627306 12.35 12.45 12.25 12.25 0.10 -0.81% 12.25 626 12.30 422 10.04
2022-02-16 1314 11679616 3283 143767050 12.40 12.40 12.25 12.30 0.05 0.41% 12.25 2936 12.30 82 10.08
2022-02-17 1314 12563743 3392 154926882 12.30 12.40 12.30 12.30 0.00 0% 12.30 168 12.35 59 10.08
2022-02-18 1314 9189006 2480 113150560 12.25 12.40 12.20 12.35 0.05 0.41% 12.35 181 12.40 1428 10.12
2022-02-21 1314 9281132 2744 114349394 12.35 12.40 12.25 12.35 0.00 0% 12.35 185 12.40 910 10.12
2022-02-22 1314 19270870 4627 234985529 12.35 12.40 12.05 12.15 0.20 -1.62% 12.15 705 12.20 283 9.96
2022-02-23 1314 10400901 2923 126789445 12.15 12.30 12.15 12.20 0.05 0.41% 12.20 179 12.25 218 10.00
2022-02-24 1314 29379539 7685 353646513 12.20 12.20 11.90 11.95 0.25 -2.05% 11.95 236 12.00 343 9.80
2022-02-25 1314 13699678 4066 164103895 12.00 12.10 11.90 11.95 0.00 0% 11.95 1801 12.00 233 9.80
2022-03-01 1314 15010721 3392 183124021 12.05 12.30 12.05 12.15 0.20 1.67% 12.15 807 12.20 32 9.96
2022-03-02 1314 26640217 6187 329027111 12.25 12.45 12.20 12.45 0.30 2.47% 12.45 1005 12.50 2395 10.20
2022-03-03 1314 38059536 7042 475675244 12.60 12.60 12.40 12.50 0.05 0.4% 12.45 1045 12.50 32 10.25
2022-03-07 1314 20355837 5570 244477463 12.25 12.25 11.90 12.00 0.25 -4% 12.00 32 12.05 416 9.84
2022-03-08 1314 24012775 7126 285423996 11.95 12.05 11.75 11.75 0.25 -2.08% 11.75 519 11.80 138 9.63
2022-03-09 1314 11360704 3290 135070731 11.85 11.95 11.80 11.90 0.15 1.28% 11.90 85 11.95 318 9.75
2022-03-10 1314 9456990 2983 113699334 12.05 12.10 12.00 12.00 0.10 0.84% 12.00 135 12.05 863 9.84
2022-03-11 1314 7583915 2070 90658445 12.00 12.05 11.90 11.90 0.10 -0.83% 11.90 1935 11.95 269 9.75
2022-03-14 1314 7348000 1532 88203000 12.00 12.10 11.95 12.00 0.10 0.84% 12.00 415 12.05 1271 9.84
2022-03-15 1314 10988000 2854 130950750 12.00 12.05 11.85 11.85 0.15 -1.25% 11.85 866 11.90 123 9.71
2022-03-16 1314 12083000 3231 143387050 11.95 12.00 11.80 11.85 0.00 0% 11.85 233 11.90 334 9.71
2022-03-17 1314 13562000 2869 162400900 11.95 12.05 11.90 12.00 0.15 1.27% 11.95 756 12.00 1672 12.63
2022-03-18 1314 13012000 2583 156613100 12.00 12.10 11.95 12.00 0.00 0% 12.00 1087 12.05 269 12.63
2022-03-21 1314 12356000 2782 150389100 12.15 12.25 12.10 12.15 0.15 1.25% 12.15 401 12.20 1776 12.79
2022-03-22 1314 18526767 4665 226633271 12.25 12.35 12.10 12.25 0.10 0.82% 12.25 629 12.30 917 12.89
2022-03-23 1314 11741000 3344 144350050 12.35 12.40 12.25 12.25 0.00 0% 12.25 1296 12.30 191 12.89
2022-03-24 1314 10739902 4008 130556597 12.25 12.25 12.10 12.20 0.05 -0.41% 12.15 571 12.20 499 12.84
2022-03-25 1314 8626000 2268 104694100 12.20 12.20 12.10 12.10 0.10 -0.82% 12.10 1892 12.15 68 12.74
2022-03-28 1314 10270000 1962 123695800 12.10 12.15 11.95 12.15 0.05 0.41% 12.10 203 12.15 961 12.79
2022-03-29 1314 7346270 2167 88997253 12.15 12.20 12.05 12.10 0.05 -0.41% 12.05 1676 12.10 38 12.74
2022-03-30 1314 7295000 1713 88382900 12.15 12.20 12.05 12.15 0.05 0.41% 12.10 630 12.15 858 12.79
2022-03-31 1314 9376000 1564 113963100 12.15 12.20 12.10 12.15 0.00 0% 12.10 1106 12.15 145 12.79
2022-04-01 1314 188120000 34107 2147483647 12.10 13.35 12.05 13.35 1.20 9.88% 13.35 218655 0.00 0 14.05
2022-04-06 1314 517326000 94855 2147483647 13.55 14.25 13.50 13.95 0.60 4.49% 13.90 1406 13.95 651 14.68
2022-04-07 1314 242577637 52254 2147483647 13.70 13.95 13.00 13.05 0.90 -6.45% 13.05 287 13.10 315 13.74
2022-04-08 1314 205856000 42388 2147483647 13.05 13.50 12.75 13.05 0.00 0% 13.05 173 13.10 369 13.74
2022-04-11 1314 97195000 19450 1244536350 13.05 13.15 12.55 12.60 0.45 -3.45% 12.60 572 12.65 253 13.26
2022-04-12 1314 40045000 9259 499127000 12.50 12.60 12.35 12.40 0.20 -1.59% 12.35 1292 12.40 440 13.05
2022-04-13 1314 40774000 9718 514645050 12.50 12.85 12.45 12.65 0.25 2.02% 12.65 266 12.70 531 13.32
2022-04-14 1314 30372000 7215 379162550 12.65 12.70 12.35 12.35 0.30 -2.37% 12.35 1365 12.40 40 13.00
2022-04-15 1314 32498251 8649 398813349 12.35 12.50 12.15 12.20 0.15 -1.21% 12.15 2207 12.20 265 12.84
2022-04-18 1314 40688836 10717 488835951 12.15 12.20 11.90 11.95 0.25 -2.05% 11.95 1575 12.00 282 12.58
2022-04-19 1314 15488249 4730 186916384 12.10 12.15 12.00 12.05 0.10 0.84% 12.00 2817 12.05 64 12.68
2022-04-20 1314 17010000 3982 205774400 12.15 12.15 12.05 12.10 0.05 0.41% 12.05 1580 12.10 434 12.74
2022-04-21 1314 57653060 13903 721739542 12.20 12.75 12.20 12.40 0.30 2.48% 12.40 338 12.45 561 13.05
2022-04-22 1314 18040140 4908 220573187 12.25 12.35 12.15 12.20 0.20 -1.61% 12.20 27 12.25 390 12.84
2022-04-25 1314 22602060 6214 270280581 12.00 12.05 11.90 11.95 0.25 -2.05% 11.95 429 12.00 909 12.58
2022-04-26 1314 18478000 4369 220809350 12.05 12.10 11.90 11.90 0.05 -0.42% 11.90 2178 11.95 320 12.53
2022-04-27 1314 27683790 7307 323363408 11.80 11.80 11.60 11.65 0.25 -2.1% 11.65 1474 11.70 391 12.26
2022-04-28 1314 13887000 3565 164087550 11.70 11.90 11.70 11.80 0.15 1.29% 11.80 196 11.85 324 12.42
2022-04-29 1314 12821948 3417 152023495 11.90 12.00 11.80 11.80 0.00 0% 11.75 578 11.80 23 12.42
2022-05-03 1314 9465000 2306 111166500 11.85 11.85 11.70 11.75 0.05 -0.42% 11.75 769 11.80 866 12.37
2022-05-04 1314 8979000 2608 106076450 11.80 11.95 11.75 11.75 0.00 0% 11.70 1406 11.75 24 12.37
2022-05-05 1314 8401458 2500 99524341 11.90 11.95 11.80 11.80 0.05 0.43% 11.80 485 11.85 886 12.42
2022-05-06 1314 15242920 4135 177614161 11.65 11.75 11.60 11.65 0.15 -1.27% 11.65 108 11.70 833 12.26
2022-05-09 1314 44565946 11164 498303669 11.65 11.65 11.00 11.05 0.60 -5.15% 11.05 66 11.10 766 11.63
2022-05-10 1314 21181747 5234 231423952 10.80 11.10 10.70 11.00 0.05 -0.45% 11.00 443 11.05 550 11.58
2022-05-11 1314 12791000 3221 141495100 11.10 11.20 11.00 11.00 0.00 0% 11.00 543 11.05 295 11.58
2022-05-12 1314 25873000 5877 277860450 10.90 10.95 10.55 10.55 0.45 -4.09% 10.55 469 10.60 220 11.11
2022-05-13 1314 12107000 3102 129733600 10.65 10.85 10.65 10.70 0.15 1.42% 10.65 813 10.70 214 15.51
2022-05-16 1314 9995000 2171 107331300 10.80 10.85 10.65 10.70 0.00 0% 10.70 251 10.75 572 15.51
2022-05-17 1314 9788000 2175 105726500 10.70 10.85 10.70 10.85 0.15 1.4% 10.80 553 10.85 988 15.72
2022-05-18 1314 16539000 4174 182686400 10.95 11.15 10.95 11.10 0.25 2.3% 11.05 681 11.10 75 16.09
2022-05-19 1314 10818000 2823 117357200 10.80 11.00 10.75 10.95 0.15 -1.35% 10.90 330 10.95 31 15.87
2022-05-20 1314 9013000 1920 98760050 10.95 11.00 10.90 10.95 0.00 0% 10.95 181 11.00 887 15.87
2022-05-23 1314 8610000 1776 94941450 11.05 11.10 10.95 11.05 0.10 0.91% 11.00 264 11.05 289 16.01
2022-05-24 1314 8864095 2757 97624033 11.10 11.15 10.85 10.95 0.10 -0.9% 10.90 507 10.95 95 15.87
2022-05-25 1314 8186196 2298 90301851 11.05 11.10 10.95 11.00 0.05 0.46% 11.00 196 11.05 43 15.94
2022-05-26 1314 7399795 2021 81579938 11.05 11.15 10.90 10.95 0.05 -0.45% 10.95 110 11.00 330 15.87
2022-05-27 1314 7229000 1678 79798450 11.10 11.10 10.95 11.05 0.10 0.91% 11.05 106 11.10 1072 16.01
2022-05-30 1314 11072896 2469 123936900 11.15 11.30 11.15 11.15 0.10 0.9% 11.15 971 11.20 598 16.16
2022-05-31 1314 8197000 1641 91211400 11.15 11.20 11.05 11.15 0.00 0% 11.15 110 11.20 740 16.16
2022-06-01 1314 9308000 1878 103971600 11.15 11.25 11.10 11.10 0.05 -0.45% 11.10 936 11.15 57 16.09
2022-06-02 1314 8934846 2056 99481517 11.10 11.20 11.05 11.10 0.00 0% 11.10 974 11.15 80 16.09
2022-06-06 1314 7603000 1768 85124700 11.15 11.25 11.10 11.20 0.10 0.9% 11.20 270 11.25 811 16.23
2022-06-07 1314 6449000 1694 72403250 11.25 11.30 11.20 11.20 0.00 0% 11.20 321 11.25 427 16.23
2022-06-08 1314 6354446 1863 71286352 11.25 11.30 11.15 11.20 0.00 0% 11.20 13 11.25 614 16.23
2022-06-09 1314 9434000 1998 106021550 11.20 11.30 11.15 11.25 0.05 0.45% 11.25 38 11.30 2117 16.30
2022-06-10 1314 8272362 1678 92961704 11.20 11.30 11.15 11.25 0.00 0% 11.20 1278 11.25 380 16.30
2022-06-13 1314 12101000 2024 133784650 11.10 11.15 10.95 11.05 0.20 -1.78% 11.05 2387 11.10 702 16.01
2022-06-14 1314 13519653 2322 148426652 11.00 11.10 10.90 11.05 0.00 0% 11.00 755 11.05 150 16.01
2022-06-15 1314 11421000 3550 126905750 11.10 11.20 11.00 11.10 0.05 0.45% 11.10 75 11.15 435 16.09
2022-06-16 1314 12033000 2477 134505300 11.20 11.30 11.05 11.05 0.05 -0.45% 11.05 6 11.10 302 16.01
2022-06-17 1314 14216000 3010 155936900 11.00 11.10 10.85 10.90 0.15 -1.36% 10.90 619 10.95 301 15.80
2022-06-20 1314 26024574 6101 276196307 10.95 11.00 10.40 10.45 0.45 -4.13% 10.40 1176 10.45 179 15.14
2022-06-21 1314 14744000 3508 153981850 10.45 10.55 10.25 10.50 0.05 0.48% 10.45 1023 10.50 225 15.22
2022-06-22 1314 21884000 4770 223917450 10.50 10.50 10.10 10.15 0.35 -3.33% 10.10 1485 10.15 78 14.71
2022-06-23 1314 22088218 5733 221654357 10.15 10.25 9.90 10.00 0.15 -1.48% 9.99 67 10.00 710 14.49
2022-06-24 1314 20608487 3958 208518883 10.00 10.25 10.00 10.05 0.05 0.5% 10.05 588 10.10 183 14.57
2022-06-27 1314 14378000 3526 143792550 9.91 10.10 9.91 10.00 0.00 -0.5% 10.00 370 10.05 852 14.49
2022-06-28 1314 8327000 1810 83361330 10.05 10.05 9.98 10.05 0.05 0.5% 10.00 477 10.05 602 14.57
2022-06-29 1314 9839000 2732 97985050 9.97 10.05 9.92 9.95 0.10 -1% 9.94 278 9.95 242 14.42
2022-06-30 1314 18446000 5215 178133250 9.95 9.95 9.58 9.60 0.35 -3.52% 9.60 27 9.61 140 13.91
2022-07-01 1314 21760309 6713 201981526 9.59 9.59 9.05 9.08 0.52 -5.42% 9.07 164 9.08 28 13.16
2022-07-04 1314 11677000 2986 106624030 9.10 9.21 9.05 9.13 0.05 0.55% 9.13 14 9.14 45 13.23
2022-07-05 1314 11150000 3031 104517700 9.30 9.48 9.27 9.47 0.34 3.72% 9.46 147 9.47 23 13.72
2022-07-06 1314 10664206 3434 99425486 9.47 9.49 9.24 9.25 0.22 -2.32% 9.25 285 9.26 49 13.41
2022-07-07 1314 9266000 2589 85775020 9.32 9.35 9.08 9.33 0.08 0.86% 9.32 184 9.33 24 13.52
2022-07-08 1314 7806000 2031 73188230 9.37 9.45 9.31 9.31 0.02 -0.21% 9.31 194 9.33 15 13.49
2022-07-11 1314 7011000 1838 64648430 9.31 9.33 9.18 9.18 0.13 -1.4% 9.18 76 9.19 5 13.30
2022-07-12 1314 14332050 4243 129262329 9.11 9.15 8.96 9.00 0.18 -1.96% 8.99 176 9.00 212 13.04
2022-07-13 1314 10328000 3167 95610530 9.15 9.33 9.15 9.31 0.31 3.44% 9.30 59 9.31 53 13.49
2022-07-14 1314 11076134 3256 104492222 9.25 9.60 9.19 9.60 0.29 3.11% 9.59 10 9.60 197 13.91
2022-07-15 1314 7991000 2281 75890920 9.60 9.60 9.43 9.54 0.06 -0.63% 9.53 1 9.54 77 13.83
2022-07-18 1314 10355000 2673 100400490 9.54 9.95 9.48 9.95 0.41 4.3% 9.90 11 9.95 381 14.42
2022-07-19 1314 14542437 4467 145760273 9.90 10.10 9.85 10.10 0.15 1.51% 10.05 113 10.10 31 14.64
2022-07-20 1314 9765000 2810 98483850 10.15 10.25 10.00 10.05 0.05 -0.5% 10.05 6 10.10 933 14.57
2022-07-21 1314 6865886 1865 69108351 10.05 10.15 10.00 10.10 0.05 0.5% 10.05 170 10.10 58 14.64
2022-07-22 1314 10737232 2240 107549554 10.10 10.15 9.98 10.00 0.10 -0.99% 10.00 14 10.05 410 14.49
2022-07-25 1314 10185000 2274 103048000 10.00 10.25 9.96 10.20 0.20 2% 10.15 146 10.20 178 14.78
2022-07-26 1314 6221000 1525 63116000 10.20 10.20 10.10 10.15 0.05 -0.49% 10.10 564 10.15 23 14.71
2022-07-27 1314 9046031 1856 91082538 10.15 10.20 10.00 10.00 0.15 -1.48% 10.00 1810 10.05 144 14.49
2022-07-28 1314 6834000 1402 68851050 10.15 10.20 10.00 10.05 0.05 0.5% 10.05 149 10.10 299 14.57
2022-07-29 1314 7540000 1377 76561550 10.10 10.20 10.05 10.20 0.15 1.49% 10.15 662 10.20 1230 14.78
2022-08-01 1314 9063000 2217 93292350 10.25 10.35 10.15 10.35 0.15 1.47% 10.30 569 10.35 448 15.00
2022-08-02 1314 7914000 1872 80500750 10.25 10.25 10.10 10.20 0.15 -1.45% 10.15 570 10.20 13 14.78
2022-08-03 1314 11389000 2293 114382600 10.10 10.15 10.00 10.00 0.20 -1.96% 10.00 337 10.05 323 14.49
2022-08-04 1314 10240000 3175 101626230 10.10 10.15 9.73 9.94 0.06 -0.6% 9.93 1 9.94 2 14.41
2022-08-05 1314 7077961 1304 71001664 10.05 10.10 9.99 10.05 0.11 1.11% 10.00 739 10.05 661 14.57
2022-08-08 1314 5366000 1268 53762060 10.00 10.10 9.90 10.10 0.05 0.5% 10.05 47 10.10 214 14.64
2022-08-09 1314 6104815 1446 61288304 10.10 10.10 9.99 10.10 0.00 0% 10.05 105 10.10 591 14.64
2022-08-10 1314 6089622 1587 61560392 10.05 10.15 10.00 10.15 0.05 0.5% 10.10 388 10.15 331 14.71
2022-08-11 1314 10360156 2392 106102961 10.25 10.30 10.15 10.25 0.10 0.99% 10.20 657 10.25 110 14.86
2022-08-12 1314 5610000 1380 57551100 10.30 10.30 10.20 10.25 0.00 0% 10.25 546 10.30 2114 14.86
2022-08-15 1314 6230571 1547 64011172 10.25 10.35 10.20 10.25 0.00 0% 10.25 154 10.30 940 14.86
2022-08-16 1314 7656000 1938 78341000 10.20 10.30 10.15 10.20 0.05 -0.49% 10.20 164 10.25 443 63.75
2022-08-17 1314 16064000 4072 167168250 10.25 10.50 10.20 10.40 0.20 1.96% 10.40 81 10.45 1219 65.00
2022-08-18 1314 8415919 2831 86888414 10.45 10.45 10.25 10.25 0.15 -1.44% 10.25 949 10.30 63 64.06
2022-08-19 1314 7008257 1783 71714196 10.25 10.30 10.15 10.25 0.00 0% 10.20 1296 10.25 17 64.06
2022-08-22 1314 5087427 1206 51688199 10.15 10.25 10.10 10.15 0.10 -0.98% 10.15 522 10.20 37 63.44
2022-08-23 1314 5837000 1722 59031950 10.10 10.20 10.10 10.10 0.05 -0.49% 10.10 25 10.15 250 63.12
2022-08-24 1314 56024000 9306 614886750 10.40 11.10 10.35 11.10 1.00 9.9% 11.10 258260 0.00 0 69.38
2022-08-25 1314 111587000 19636 1215405800 11.15 11.25 10.65 10.70 0.40 -3.6% 10.70 660 10.75 713 66.88
2022-08-26 1314 23003000 5121 244500450 10.70 10.80 10.55 10.60 0.10 -0.93% 10.60 350 10.65 692 66.25
2022-08-29 1314 13509000 3639 138984650 10.30 10.40 10.20 10.35 0.25 -2.36% 10.30 113 10.35 691 64.69
2022-08-30 1314 14465000 3487 149588400 10.35 10.50 10.25 10.35 0.00 0% 10.35 285 10.40 480 64.69
2022-08-31 1314 13477000 2611 138548750 10.30 10.35 10.20 10.25 0.10 -0.97% 10.25 1153 10.30 25 64.06
2022-09-01 1314 9951750 2704 102325585 10.20 10.40 10.20 10.25 0.00 0% 10.25 141 10.30 347 64.06
2022-09-02 1314 11981000 2480 121668250 10.30 10.30 10.05 10.10 0.15 -1.46% 10.10 1462 10.15 294 63.12
2022-09-05 1314 5960000 1551 60193800 10.10 10.15 10.05 10.05 0.05 -0.5% 10.05 1454 10.10 58 62.81
2022-09-06 1314 6956000 1760 70040200 10.10 10.20 10.00 10.00 0.05 -0.5% 10.00 3437 10.05 52 62.50
2022-09-07 1314 10549000 3097 105377340 10.00 10.05 9.95 9.96 0.04 -0.4% 9.96 64 9.97 1 62.25
2022-09-08 1314 6114000 1488 61695250 10.05 10.20 10.00 10.15 0.19 1.91% 10.10 381 10.15 242 63.44
2022-09-12 1314 6335000 1547 64523750 10.25 10.25 10.10 10.15 0.00 0% 10.15 556 10.20 217 63.44
2022-09-13 1314 6626000 1417 67527950 10.15 10.25 10.15 10.15 0.00 0% 10.15 412 10.20 220 63.44
2022-09-14 1314 5608000 1436 56248260 10.00 10.10 9.95 10.05 0.10 -0.99% 10.00 2149 10.05 291 62.81
2022-09-15 1314 7283000 1772 73963500 10.10 10.25 10.10 10.10 0.05 0.5% 10.10 516 10.15 114 63.12
2022-09-16 1314 6189000 1829 62666550 10.15 10.20 10.10 10.10 0.00 0% 10.10 174 10.15 143 63.12
2022-09-19 1314 5391742 1565 54173857 10.15 10.15 10.00 10.00 0.10 -0.99% 10.00 2424 10.05 122 62.50
2022-09-20 1314 3843000 1184 38659850 10.10 10.10 10.00 10.05 0.05 0.5% 10.00 2185 10.05 8 62.81
2022-09-21 1314 8067000 3222 80581820 10.05 10.05 9.96 9.97 0.08 -0.8% 9.97 102 9.98 8 62.31
2022-09-22 1314 8104613 3248 80129737 9.95 9.95 9.86 9.87 0.10 -1% 9.87 231 9.88 7 61.69
2022-09-23 1314 4698000 1944 46363500 9.86 9.96 9.81 9.85 0.02 -0.2% 9.85 111 9.86 11 61.56
2022-09-26 1314 13287000 4594 126509060 9.81 9.82 9.39 9.41 0.44 -4.47% 9.41 256 9.42 100 58.81
2022-09-27 1314 6987000 2190 65634370 9.45 9.50 9.31 9.40 0.01 -0.11% 9.40 83 9.41 79 58.75
2022-09-28 1314 11872000 3395 109381700 9.42 9.52 9.10 9.10 0.30 -3.19% 9.10 655 9.11 22 56.88
2022-09-29 1314 8952000 3064 83532650 9.11 9.48 9.11 9.45 0.35 3.85% 9.42 2 9.45 52 59.06
2022-09-30 1314 7600615 2488 71633070 9.36 9.57 9.23 9.51 0.06 0.63% 9.51 34 9.53 1 59.44
2022-10-03 1314 3745873 1534 35689561 9.45 9.63 9.40 9.54 0.03 0.32% 9.54 83 9.55 64 59.62
2022-10-04 1314 5561366 1852 53822992 9.66 9.73 9.59 9.71 0.17 1.78% 9.70 151 9.71 5 60.69
2022-10-05 1314 4710000 1595 45880480 9.79 9.82 9.67 9.68 0.03 -0.31% 9.68 106 9.69 19 60.50
2022-10-06 1314 4152000 1519 39881780 9.70 9.72 9.56 9.58 0.10 -1.03% 9.58 305 9.59 172 59.88
2022-10-07 1314 4557000 1328 43970380 9.55 9.72 9.55 9.63 0.05 0.52% 9.63 86 9.64 44 60.19
2022-10-11 1314 8003000 2587 74889750 9.45 9.48 9.30 9.30 0.33 -3.43% 9.30 79 9.32 21 58.12
2022-10-12 1314 7448000 2024 68720720 9.30 9.34 9.14 9.25 0.05 -0.54% 9.24 43 9.25 76 57.81
2022-10-13 1314 10914707 4028 99108318 9.25 9.33 9.00 9.03 0.22 -2.38% 9.03 419 9.04 87 56.44
2022-10-14 1314 7377000 2141 67920720 9.20 9.25 9.15 9.16 0.13 1.44% 9.16 34 9.18 4 57.25
2022-10-17 1314 6881000 1725 62445580 9.09 9.15 9.00 9.13 0.03 -0.33% 9.13 10 9.14 90 57.06
2022-10-18 1314 4733000 1603 43642320 9.17 9.30 9.14 9.28 0.15 1.64% 9.27 51 9.28 31 58.00
2022-10-19 1314 7858000 2266 72927080 9.32 9.40 9.18 9.19 0.09 -0.97% 9.19 75 9.22 2 57.44
2022-10-20 1314 5058599 1978 46080938 9.20 9.21 9.04 9.15 0.04 -0.44% 9.14 45 9.15 44 57.19
2022-10-21 1314 4235000 1506 39005210 9.18 9.25 9.14 9.20 0.05 0.55% 9.20 26 9.21 6 57.50
2022-10-24 1314 4676000 1395 43385240 9.28 9.33 9.25 9.26 0.06 0.65% 9.26 22 9.27 18 57.88
2022-10-25 1314 4052000 1349 37502580 9.32 9.32 9.18 9.29 0.03 0.32% 9.25 3 9.29 20 58.06
2022-10-26 1314 4025000 1257 37377200 9.30 9.34 9.23 9.30 0.01 0.11% 9.29 6 9.30 227 58.12
2022-10-27 1314 7353000 2321 69102320 9.32 9.45 9.32 9.45 0.15 1.61% 9.44 2 9.45 224 59.06
2022-10-28 1314 4537715 2003 42474054 9.45 9.49 9.27 9.27 0.18 -1.9% 9.27 11 9.28 5 57.94
2022-10-31 1314 4186000 1169 39251220 9.30 9.42 9.30 9.39 0.12 1.29% 9.37 55 9.39 45 58.69
2022-11-01 1314 5868000 1982 55739710 9.39 9.55 9.36 9.52 0.13 1.38% 9.51 73 9.52 181 59.50
2022-11-02 1314 5446000 1560 52172450 9.55 9.62 9.53 9.57 0.05 0.53% 9.57 190 9.58 9 59.81
2022-11-03 1314 3466000 1242 32886350 9.49 9.52 9.45 9.50 0.07 -0.73% 9.49 21 9.50 28 59.38
2022-11-04 1314 4517000 1468 42979890 9.45 9.56 9.45 9.56 0.06 0.63% 9.55 2 9.56 40 59.75
2022-11-07 1314 5161000 1541 49721920 9.59 9.66 9.59 9.64 0.08 0.84% 9.63 13 9.64 12 60.25
2022-11-08 1314 5923000 1612 56811750 9.51 9.64 9.51 9.64 0.00 0% 9.63 3 9.64 45 60.25
2022-11-09 1314 8616000 1971 83573700 9.74 9.74 9.66 9.72 0.08 0.83% 9.71 44 9.72 92 60.75
2022-11-10 1314 4833240 1573 46874246 9.67 9.75 9.63 9.75 0.03 0.31% 9.74 3 9.75 203 60.94
2022-11-11 1314 8618000 2535 84376130 9.87 9.91 9.70 9.70 0.05 -0.51% 9.70 60 9.71 8 60.62
2022-11-14 1314 8067000 1966 79037980 9.75 9.84 9.72 9.80 0.10 1.03% 9.79 97 9.80 10 61.25
2022-11-15 1314 7834606 2620 77214294 9.80 9.90 9.75 9.89 0.09 0.92% 9.88 4 9.89 211 35.32
2022-11-16 1314 7741000 2417 75860760 9.92 9.94 9.71 9.72 0.17 -1.72% 9.72 169 9.73 94 34.71
2022-11-17 1314 6937000 1974 68221740 9.72 9.90 9.72 9.86 0.14 1.44% 9.85 65 9.86 112 35.21
2022-11-18 1314 5496998 1848 54055238 9.85 9.91 9.77 9.78 0.08 -0.81% 9.78 142 9.79 11 34.93
2022-11-21 1314 2437000 853 23785940 9.80 9.80 9.74 9.75 0.03 -0.31% 9.75 55 9.76 17 34.82
2022-11-22 1314 4136000 1461 40411100 9.76 9.85 9.71 9.82 0.07 0.72% 9.82 47 9.83 35 35.07
2022-11-23 1314 4079000 1153 40143080 9.86 9.88 9.81 9.86 0.04 0.41% 9.85 14 9.86 9 35.21
2022-11-24 1314 6263000 1830 62006600 9.90 9.98 9.86 9.89 0.03 0.3% 9.88 66 9.89 69 35.32
2022-11-25 1314 6962595 2957 69152133 9.90 9.96 9.89 9.91 0.02 0.2% 9.91 100 9.92 12 35.39
2022-11-28 1314 7312000 1747 72448330 9.95 9.99 9.81 9.97 0.06 0.61% 9.97 400 9.98 53 35.61
2022-11-29 1314 18960197 4909 193092680 10.00 10.40 9.93 10.25 0.28 2.81% 10.25 19 10.30 1204 36.61
2022-11-30 1314 45901000 10551 485481250 10.30 10.80 10.25 10.40 0.15 1.46% 10.40 403 10.45 9 37.14
2022-12-01 1314 23516000 4510 243317250 10.55 10.65 10.15 10.15 0.25 -2.4% 10.15 623 10.20 11 36.25
2022-12-02 1314 7896000 2129 81113800 10.25 10.40 10.20 10.25 0.10 0.99% 10.25 170 10.30 456 36.61
2022-12-05 1314 8482000 1879 87355500 10.35 10.40 10.20 10.25 0.00 0% 10.25 35 10.30 780 36.61
2022-12-06 1314 8074000 2329 81952500 10.25 10.35 10.10 10.10 0.15 -1.46% 10.10 563 10.15 329 36.07
2022-12-07 1314 8628484 1987 86747671 10.10 10.20 10.00 10.05 0.05 -0.5% 10.00 1313 10.05 199 35.89
2022-12-08 1314 6205013 1786 62031375 10.05 10.10 9.96 9.99 0.06 -0.6% 9.99 195 10.00 140 35.68
2022-12-09 1314 11582000 2274 117356650 10.05 10.25 10.00 10.10 0.11 1.1% 10.10 259 10.15 455 36.07
2022-12-12 1314 4336000 992 43549750 10.15 10.15 10.00 10.00 0.10 -0.99% 10.00 1411 10.05 88 35.71
2022-12-13 1314 36189973 6728 556228566 15.30 15.50 15.20 15.35 0.15 53.5% 15.35 243 15.40 1118 8.62
2022-12-14 1314 6096000 1469 61305050 10.10 10.10 10.00 10.05 0.05 -34.53% 10.05 251 10.10 1121 35.89
2022-12-15 1314 7849000 1611 79529100 10.05 10.20 10.05 10.10 0.05 0.5% 10.05 1256 10.10 49 36.07
2022-12-16 1314 7241000 1523 72426630 10.00 10.05 9.97 10.00 0.10 -0.99% 10.00 99 10.05 434 35.71
2022-12-18 1314 14513741 3615 187992916 13.00 13.10 12.85 12.85 0.10 28.5% 12.85 838 12.90 221 10.53
2022-12-19 1314 6665921 1896 66561228 10.00 10.05 9.96 9.96 0.04 -22.49% 9.95 725 9.96 28 35.57
2022-12-20 1314 9829000 3015 96615750 9.96 10.00 9.72 9.73 0.23 -2.31% 9.73 102 9.74 41 34.75
2022-12-21 1314 4866000 2053 47608260 9.75 9.87 9.72 9.72 0.01 -0.1% 9.71 219 9.72 13 34.71
2022-12-22 1314 6219000 2028 61889580 9.81 10.05 9.81 9.96 0.24 2.47% 9.96 62 9.97 65 35.57
2022-12-23 1314 4901000 1609 48334740 9.85 9.92 9.80 9.86 0.10 -1% 9.86 117 9.87 8 35.21
2022-12-26 1314 7755090 2215 77654635 9.90 10.15 9.90 10.00 0.14 1.42% 10.00 282 10.05 39 35.71
2022-12-27 1314 4477000 1208 44844720 10.10 10.10 9.99 10.00 0.00 0% 10.00 69 10.05 797 35.71
2022-12-28 1314 4460000 1647 44365870 10.00 10.05 9.90 9.90 0.10 -1% 9.90 285 9.92 14 35.36
2022-12-29 1314 3428000 1411 33798210 9.85 9.91 9.83 9.87 0.03 -0.3% 9.86 65 9.88 17 35.25
2022-12-30 1314 3301000 1206 32615240 9.93 9.95 9.86 9.88 0.01 0.1% 9.87 46 9.88 36 35.29