旺宏(2337)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　11.85
0
0%		12.10
0.25
2.11%		12.10
0
0%		12.15
0.05
0.41%		12.00
-0.15
-1.23%		 　11.65
-0.35
-2.92%		11.95
0.3
2.58%		12.00
0.05
0.42%		12.15
0.15
1.25%		11.90
-0.25
-2.06%		 　11.95
0.05
0.42%		12.25
0.3
2.51%		12.20
-0.05
-0.41%		 　　　　　　　　　　12.60
0.4
3.28%		13.00
0.4
3.17%		12.11
2 月13.45
0.45
3.46%		13.25
-0.2
-1.49%		13.45
0.2
1.51%		13.20
-0.25
-1.86%		 12.90
-0.3
-2.27%		13.10
0.2
1.55%		13.45
0.35
2.67%		13.55
0.1
0.74%		12.65
-0.9
-6.64%		 　12.45
-0.2
-1.58%		12.50
0.05
0.4%		12.55
0.05
0.4%		12.30
-0.25
-1.99%		12.35
0.05
0.41%		 　12.30
-0.05
-0.4%		12.45
0.15
1.22%		12.45
0
0%		12.30
-0.15
-1.2%		12.45
0.15
1.22%		 　　　12.50
0.05
0.4%		 12.71
3 月12.40
-0.1
-0.8%		12.30
-0.1
-0.81%		12.50
0.2
1.63%		 12.05
-0.45
-3.6%		11.85
-0.2
-1.66%		11.85
0
0%		11.85
0
0%		11.95
0.1
0.84%		 　11.80
-0.15
-1.26%		11.85
0.05
0.42%		11.95
0.1
0.84%		11.90
-0.05
-0.42%		11.75
-0.15
-1.26%		 　11.70
-0.05
-0.43%		11.45
-0.25
-2.14%		11.35
-0.1
-0.87%		11.55
0.2
1.76%		11.50
-0.05
-0.43%		 　11.55
0.05
0.43%		11.45
-0.1
-0.87%		11.45
0
0%		11.10
-0.35
-3.06%		11.00
-0.1
-0.9%		 11.72
4 月　10.85
-0.15
-1.36%		10.80
-0.05
-0.46%		 10.50
-0.3
-2.78%		10.80
0.3
2.86%		 　10.45
-0.35
-3.24%		10.50
0.05
0.48%		10.35
-0.15
-1.43%		10.35
0
0%		10.50
0.15
1.45%		 　10.40
-0.1
-0.95%		10.30
-0.1
-0.96%		10.40
0.1
0.97%		10.95
0.55
5.29%		10.55
-0.4
-3.65%		 　10.40
-0.15
-1.42%		10.40
0
0%		10.60
0.2
1.92%		10.25
-0.35
-3.3%		10.00
-0.25
-2.44%		 　9.64
-0.36
-3.6%		 10.39
5 月　9.85
0.21
2.18%		9.72
-0.13
-1.32%		10.10
0.38
3.91%		 　9.75
-0.35
-3.47%		9.70
-0.05
-0.51%		9.52
-0.18
-1.86%		9.51
-0.01
-0.11%		9.32
-0.19
-2%		 　9.11
-0.21
-2.25%		8.96
-0.15
-1.65%		8.61
-0.35
-3.91%		8.88
0.27
3.14%		8.30
-0.58
-6.53%		 　8.57
0.27
3.25%		8.99
0.42
4.9%		8.82
-0.17
-1.89%		8.63
-0.19
-2.15%		8.47
-0.16
-1.85%		 　8.55
0.08
0.94%		8.93
0.38
4.44%		8.80
-0.13
-1.46%		8.61
-0.19
-2.16%		9.06
6 月8.67
0.06
0.7%		 　8.40
-0.27
-3.11%		8.98
0.58
6.9%		8.83
-0.15
-1.67%		8.77
-0.06
-0.68%		8.80
0.03
0.34%		 　8.91
0.11
1.25%		8.89
-0.02
-0.22%		8.81
-0.08
-0.9%		8.76
-0.05
-0.57%		8.65
-0.11
-1.26%		 　8.81
0.16
1.85%		9.21
0.4
4.54%		9.68
0.47
5.1%		9.46
-0.22
-2.27%		9.23
-0.23
-2.43%		 　9.48
0.25
2.71%		9.21
-0.27
-2.85%		9.22
0.01
0.11%		9.21
-0.01
-0.11%		9.37
0.16
1.74%		 9.03
7 月　9.49
0.12
1.28%		9.55
0.06
0.63%		9.54
-0.01
-0.1%		9.51
-0.03
-0.31%		9.40
-0.11
-1.16%		 　9.29
-0.11
-1.17%		9.00
-0.29
-3.12%		8.80
-0.2
-2.22%		8.21
-0.59
-6.7%		8.17
-0.04
-0.49%		 　8.17
0
0%		8.21
0.04
0.49%		8.00
-0.21
-2.56%		8.01
0.01
0.13%		8.11
0.1
1.25%		 　7.82
-0.29
-3.58%		7.74
-0.08
-1.02%		7.73
-0.01
-0.13%		7.65
-0.08
-1.03%		7.80
0.15
1.96%		 　7.31
-0.49
-6.28%		7.43
0.12
1.64%		8.37
8 月7.35
-0.08
-1.08%		 7.03
-0.32
-4.35%		 　7.07
0.04
0.57%		7.06
-0.01
-0.14%		7.55
0.49
6.94%		7.73
0.18
2.38%		7.68
-0.05
-0.65%		 　7.76
0.08
1.04%		7.72
-0.04
-0.52%		7.98
0.26
3.37%		8.26
0.28
3.51%		8.11
-0.15
-1.82%		 　7.96
-0.15
-1.85%		8.18
0.22
2.76%		8.16
-0.02
-0.24%		8.19
0.03
0.37%		8.16
-0.03
-0.37%		 　8.08
-0.08
-0.98%		7.96
-0.12
-1.49%		8.00
0.04
0.5%		8.03
0.03
0.38%		8.08
0.05
0.62%		7.78
9 月 　8.13
0.05
0.62%		8.68
0.55
6.77%		8.46
-0.22
-2.53%		8.31
-0.15
-1.77%		8.44
0.13
1.56%		 　8.50
0.06
0.71%		8.42
-0.08
-0.94%		8.53
0.11
1.31%		8.63
0.1
1.17%		8.88
0.25
2.9%		 　8.72
-0.16
-1.8%		8.81
0.09
1.03%		9.19
0.38
4.31%		9.83
0.64
6.96%		9.77
-0.06
-0.61%		 　10.00
0.23
2.35%		9.77
-0.23
-2.3%		9.52
-0.25
-2.56%		9.85
0.33
3.47%		9.79
-0.06
-0.61%		 9.05
10 月9.61
-0.18
-1.84%		9.53
-0.08
-0.83%		9.44
-0.09
-0.94%		9.48
0.04
0.42%		9.52
0.04
0.42%		 　9.37
-0.15
-1.58%		9.51
0.14
1.49%		 9.30
-0.21
-2.21%		8.92
-0.38
-4.09%		 　8.77
-0.15
-1.68%		9.10
0.33
3.76%		9.02
-0.08
-0.88%		8.92
-0.1
-1.11%		8.86
-0.06
-0.67%		 　8.85
-0.01
-0.11%		8.83
-0.02
-0.23%		8.71
-0.12
-1.36%		8.11
-0.6
-6.89%		7.55
-0.56
-6.91%		 　7.79
0.24
3.18%		7.89
0.1
1.28%		7.60
-0.29
-3.68%		8.84
11 月7.69
0.09
1.18%		7.80
0.11
1.43%		 　7.69
-0.11
-1.41%		7.71
0.02
0.26%		7.83
0.12
1.56%		7.60
-0.23
-2.94%		7.70
0.1
1.32%		 　7.66
-0.04
-0.52%		7.50
-0.16
-2.09%		7.52
0.02
0.27%		7.45
-0.07
-0.93%		7.43
-0.02
-0.27%		 　7.44
0.01
0.13%		7.41
-0.03
-0.4%		7.26
-0.15
-2.02%		7.26
0
0%		7.63
0.37
5.1%		 　7.73
0.1
1.31%		8.11
0.38
4.92%		8.03
-0.08
-0.99%		8.10
0.07
0.87%		8.15
0.05
0.62%		 7.68
12 月　　8.15
0
0%		8.38
0.23
2.82%		8.96
0.58
6.92%		8.68
-0.28
-3.13%		8.62
-0.06
-0.69%		 　8.39
-0.23
-2.67%		8.50
0.11
1.31%		8.51
0.01
0.12%		8.61
0.1
1.18%		8.55
-0.06
-0.7%		 　8.71
0.16
1.87%		8.64
-0.07
-0.8%		8.57
-0.07
-0.81%		8.75
0.18
2.1%		8.45
-0.3
-3.43%		8.47
0.02
0.24%		 8.31
-0.16
-1.89%		8.52
0.21
2.53%		8.46
-0.06
-0.7%		8.51
0.05
0.59%		8.67
0.16
1.88%		　　　8.53

說明:最高漲幅:6.96%最低跌幅:-6.91% 最高價:13.55最低價:7.03平均價:9.54,灰色底表示週末,漲129天(22.24)元,跌167天(-29.77)元,平盤13天
7%=5,5%=6,4%=5,3%=21,2%=22,1%=43,0%=40,-0%=2,-1%=5,-2%=12,-3%=22,-4%=23,-5%=44,-6%=59,

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
2012-01-02 2337 9451508 3616 113176700 12.15 12.20 11.85 11.85 0.25 0% 11.85 216 11.90 376 13.17
2012-01-03 2337 20764923 4188 251495247 11.95 12.25 11.95 12.10 0.25 2.11% 12.10 841 12.15 1064 13.44
2012-01-04 2337 11461828 3061 139440000 12.25 12.30 12.05 12.10 0.00 0% 12.05 980 12.10 253 13.44
2012-01-05 2337 10665949 2742 129047102 12.10 12.15 12.05 12.15 0.05 0.41% 12.10 432 12.15 459 13.50
2012-01-06 2337 9359183 2758 112833696 12.15 12.20 11.95 12.00 0.15 -1.23% 12.00 457 12.05 1004 13.33
2012-01-09 2337 16649869 4367 195515493 11.90 12.00 11.65 11.65 0.35 -2.92% 11.65 603 11.70 224 12.94
2012-01-10 2337 13453491 4175 159945389 11.75 11.95 11.75 11.95 0.30 2.58% 11.90 473 11.95 564 13.28
2012-01-11 2337 16977008 4231 205558002 12.05 12.25 12.00 12.00 0.05 0.42% 11.95 921 12.00 406 13.33
2012-01-12 2337 30873717 6773 377226772 12.05 12.35 12.05 12.15 0.15 1.25% 12.15 852 12.20 1044 13.50
2012-01-13 2337 21742711 6251 262467199 12.30 12.35 11.80 11.90 0.25 -2.06% 11.90 315 11.95 1060 13.22
2012-01-16 2337 19718021 4419 236207922 12.20 12.20 11.80 11.95 0.05 0.42% 11.95 326 12.00 593 13.28
2012-01-17 2337 26880090 5343 327123301 12.00 12.30 11.95 12.25 0.30 2.51% 12.20 837 12.25 200 13.61
2012-01-18 2337 26582481 5462 326123107 12.20 12.45 12.15 12.20 0.05 -0.41% 12.15 556 12.20 879 13.56
2012-01-30 2337 57279315 11304 718365901 12.45 12.80 12.35 12.60 0.40 3.28% 12.55 661 12.60 66 14.00
2012-01-31 2337 49396554 9169 632090639 12.60 13.00 12.50 13.00 0.40 3.17% 12.90 332 13.00 2461 14.44
2012-02-01 2337 78083590 15321 1040006196 13.00 13.55 12.85 13.45 0.45 3.46% 13.40 636 13.45 888 14.94
2012-02-02 2337 43114327 10126 571303862 13.45 13.55 13.10 13.25 0.20 -1.49% 13.20 1003 13.25 468 14.72
2012-02-03 2337 42696927 9612 571628454 13.25 13.55 13.10 13.45 0.20 1.51% 13.40 1050 13.45 471 14.94
2012-02-04 2337 37580124 8293 507140817 13.50 13.70 13.20 13.20 0.25 -1.86% 13.20 389 13.25 319 14.67
2012-02-06 2337 25400986 6131 332034085 13.20 13.30 12.90 12.90 0.30 -2.27% 12.90 1052 12.95 157 14.33
2012-02-07 2337 20065771 3922 262757724 13.00 13.20 12.95 13.10 0.20 1.55% 13.10 591 13.15 611 14.56
2012-02-08 2337 52903380 11262 697918673 13.10 13.45 13.00 13.45 0.35 2.67% 13.40 568 13.45 1244 14.94
2012-02-09 2337 51560618 10518 696467696 13.35 13.65 13.25 13.55 0.10 0.74% 13.55 128 13.60 1748 15.06
2012-02-10 2337 102384494 20543 1313510764 12.80 13.20 12.65 12.65 0.90 -6.64% 12.65 10008 12.70 296 14.06
2012-02-13 2337 45645562 10494 568746916 12.65 12.70 12.35 12.45 0.20 -1.58% 12.40 2006 12.45 155 13.83
2012-02-14 2337 30854614 7238 387043532 12.50 12.65 12.35 12.50 0.05 0.4% 12.50 1190 12.55 612 13.89
2012-02-15 2337 35578094 8028 450550314 12.65 12.80 12.55 12.55 0.05 0.4% 12.55 1460 12.60 54 13.94
2012-02-16 2337 23723622 6135 296422659 12.55 12.70 12.25 12.30 0.25 -1.99% 12.30 674 12.35 322 13.67
2012-02-17 2337 19881528 5381 246346682 12.45 12.60 12.30 12.35 0.05 0.41% 12.35 963 12.40 433 13.72
2012-02-20 2337 17336491 4381 213674607 12.50 12.50 12.25 12.30 0.05 -0.4% 12.30 248 12.35 561 13.67
2012-02-21 2337 21906269 5066 273044887 12.35 12.60 12.30 12.45 0.15 1.22% 12.45 1333 12.50 373 13.83
2012-02-22 2337 16353240 4185 203663715 12.45 12.55 12.35 12.45 0.00 0% 12.45 351 12.50 897 13.83
2012-02-23 2337 19968702 4419 247559780 12.50 12.55 12.30 12.30 0.15 -1.2% 12.30 2220 12.35 401 13.67
2012-02-24 2337 26828947 5682 334658848 12.35 12.60 12.30 12.45 0.15 1.22% 12.45 140 12.50 989 13.83
2012-02-29 2337 21584938 6076 270429096 12.65 12.75 12.35 12.50 0.05 0.4% 12.45 112 12.50 478 13.89
2012-03-01 2337 16866332 4242 209603329 12.55 12.55 12.35 12.40 0.10 -0.8% 12.40 1398 12.45 1270 13.78
2012-03-02 2337 24735261 6025 305478291 12.40 12.55 12.25 12.30 0.10 -0.81% 12.30 465 12.35 370 13.67
2012-03-03 2337 35646190 8051 448601037 12.35 12.70 12.35 12.50 0.20 1.63% 12.50 957 12.55 85 13.89
2012-03-05 2337 42685682 9507 521837757 12.40 12.50 12.05 12.05 0.45 -3.6% 12.05 971 12.10 646 13.39
2012-03-06 2337 37097913 7914 440113518 12.10 12.10 11.70 11.85 0.20 -1.66% 11.85 1017 11.90 610 13.17
2012-03-07 2337 17709369 5017 209557826 11.70 11.95 11.60 11.85 0.00 0% 11.80 2188 11.85 113 13.17
2012-03-08 2337 17008714 4458 202461494 12.00 12.00 11.85 11.85 0.00 0% 11.85 1228 11.90 218 13.17
2012-03-09 2337 26887738 7166 322413205 11.90 12.15 11.80 11.95 0.10 0.84% 11.90 1611 11.95 111 13.28
2012-03-12 2337 8980444 2609 106628854 11.95 12.00 11.80 11.80 0.15 -1.26% 11.80 816 11.85 777 13.11
2012-03-13 2337 13586944 4086 161793987 11.90 12.00 11.85 11.85 0.05 0.42% 11.85 415 11.90 723 13.17
2012-03-14 2337 16661418 4335 200192704 12.10 12.15 11.90 11.95 0.10 0.84% 11.90 2029 11.95 364 13.28
2012-03-15 2337 10855720 2834 129798976 12.00 12.05 11.90 11.90 0.05 -0.42% 11.90 840 11.95 333 13.22
2012-03-16 2337 18667728 4501 220890405 11.95 12.00 11.75 11.75 0.15 -1.26% 11.75 1053 11.80 560 13.06
2012-03-19 2337 15436607 4305 180075719 11.75 11.85 11.60 11.70 0.05 -0.43% 11.65 533 11.70 33 13.00
2012-03-20 2337 26500444 6393 305207545 11.75 11.80 11.40 11.45 0.25 -2.14% 11.40 2405 11.45 94 12.72
2012-03-21 2337 22073911 4943 251562077 11.40 11.55 11.30 11.35 0.10 -0.87% 11.30 3292 11.35 61 12.61
2012-03-22 2337 22088951 5639 253074795 11.40 11.60 11.35 11.55 0.20 1.76% 11.55 423 11.60 1084 12.83
2012-03-23 2337 7166659 2035 82131892 11.50 11.55 11.40 11.50 0.05 -0.43% 11.45 326 11.50 844 12.78
2012-03-26 2337 11347289 3404 130328751 11.50 11.55 11.40 11.55 0.05 0.43% 11.50 1101 11.55 765 12.83
2012-03-27 2337 10966361 2824 125374680 11.60 11.60 11.35 11.45 0.10 -0.87% 11.40 654 11.45 249 12.72
2012-03-28 2337 7969206 2255 90965900 11.50 11.50 11.35 11.45 0.00 0% 11.40 456 11.45 767 12.72
2012-03-29 2337 22424525 6112 249407391 11.35 11.40 11.00 11.10 0.35 -3.06% 11.10 134 11.15 740 12.33
2012-03-30 2337 26561253 7158 289233464 11.10 11.10 10.75 11.00 0.10 -0.9% 10.95 97 11.00 814 12.79
2012-04-02 2337 7577058 2467 82377440 11.00 11.00 10.80 10.85 0.15 -1.36% 10.85 563 10.90 402 12.62
2012-04-03 2337 12322255 3265 133563552 10.95 11.00 10.75 10.80 0.05 -0.46% 10.80 780 10.85 106 12.56
2012-04-05 2337 19544216 4258 205120847 10.60 10.60 10.35 10.50 0.30 -2.78% 10.50 602 10.55 146 12.21
2012-04-06 2337 16549030 4299 178247194 10.55 10.95 10.55 10.80 0.30 2.86% 10.80 851 10.85 218 12.56
2012-04-09 2337 17053524 3865 178457242 10.50 10.55 10.40 10.45 0.35 -3.24% 10.45 391 10.50 299 12.15
2012-04-10 2337 10384002 3106 109340700 10.55 10.65 10.45 10.50 0.05 0.48% 10.50 1022 10.55 106 12.21
2012-04-11 2337 13919115 3610 144724998 10.40 10.50 10.35 10.35 0.15 -1.43% 10.30 2604 10.35 24 12.03
2012-04-12 2337 14830266 4163 154082716 10.35 10.50 10.35 10.35 0.00 0% 10.35 210 10.40 425 12.03
2012-04-13 2337 18991389 4056 199918028 10.40 10.60 10.40 10.50 0.15 1.45% 10.50 49 10.55 1221 12.21
2012-04-16 2337 9188534 2407 95899284 10.50 10.50 10.40 10.40 0.10 -0.95% 10.40 1175 10.45 252 12.09
2012-04-17 2337 12605935 2725 130444949 10.45 10.50 10.30 10.30 0.10 -0.96% 10.30 1694 10.35 126 11.98
2012-04-18 2337 9912015 2435 102998576 10.45 10.45 10.35 10.40 0.10 0.97% 10.35 925 10.40 1096 12.09
2012-04-19 2337 34592847 8077 371596481 10.45 11.00 10.30 10.95 0.55 5.29% 10.95 425 11.00 1987 12.73
2012-04-20 2337 19087120 5473 204329579 10.95 10.95 10.50 10.55 0.40 -3.65% 10.55 258 10.60 1191 12.27
2012-04-23 2337 8661537 2649 90686863 10.55 10.65 10.40 10.40 0.15 -1.42% 10.40 1213 10.45 1054 12.09
2012-04-24 2337 9276605 2443 97212567 10.45 10.60 10.40 10.40 0.00 0% 10.40 1914 10.45 194 12.09
2012-04-25 2337 12748565 3269 135831162 10.55 10.80 10.50 10.60 0.20 1.92% 10.55 1449 10.60 271 12.33
2012-04-26 2337 29115834 7218 298811025 10.55 10.55 10.20 10.25 0.35 -3.3% 10.25 199 10.30 1205 11.92
2012-04-27 2337 19270220 4685 195160550 10.30 10.35 10.00 10.00 0.25 -2.44% 10.00 3087 10.05 102 11.63
2012-04-30 2337 31177936 7523 302038107 10.00 10.05 9.50 9.64 0.36 -3.6% 9.64 172 9.65 316 41.91
2012-05-02 2337 15423088 5672 151633629 9.74 9.90 9.71 9.85 0.21 2.18% 9.85 254 9.86 2 42.83
2012-05-03 2337 11876939 3626 115938403 9.85 9.85 9.72 9.72 0.13 -1.32% 9.72 440 9.73 106 42.26
2012-05-04 2337 24478521 5817 244648658 9.68 10.30 9.60 10.10 0.38 3.91% 10.05 781 10.10 761 43.91
2012-05-07 2337 18486645 5195 180555646 9.95 9.95 9.69 9.75 0.35 -3.47% 9.75 8 9.76 299 42.39
2012-05-08 2337 17797486 4140 173591833 9.75 9.84 9.70 9.70 0.05 -0.51% 9.70 773 9.73 82 42.17
2012-05-09 2337 13576209 4708 129835216 9.60 9.64 9.51 9.52 0.18 -1.86% 9.52 318 9.53 205 41.39
2012-05-10 2337 10928544 3158 104276908 9.52 9.64 9.51 9.51 0.01 -0.11% 9.51 355 9.52 136 41.35
2012-05-11 2337 15207517 4485 142547227 9.52 9.54 9.30 9.32 0.19 -2% 9.32 462 9.33 34 40.52
2012-05-14 2337 17727040 4246 162108293 9.32 9.40 9.05 9.11 0.21 -2.25% 9.10 122 9.11 420 39.61
2012-05-15 2337 14067654 3689 126185764 9.00 9.02 8.90 8.96 0.15 -1.65% 8.96 414 8.97 325 38.96
2012-05-16 2337 20527381 5280 180295515 8.86 9.01 8.61 8.61 0.35 -3.91% 8.61 28 8.62 36 37.43
2012-05-17 2337 16825796 3999 147744940 8.65 8.88 8.65 8.88 0.27 3.14% 8.87 3 8.88 162 38.61
2012-05-18 2337 26628113 7043 225890252 8.70 8.74 8.27 8.30 0.58 -6.53% 8.30 215 8.31 130 36.09
2012-05-21 2337 20312232 4674 173682932 8.40 8.68 8.35 8.57 0.27 3.25% 8.57 23 8.58 83 37.26
2012-05-22 2337 20888724 5828 185857796 8.73 9.05 8.68 8.99 0.42 4.9% 8.99 86 9.00 159 39.09
2012-05-23 2337 17192436 4975 151235512 8.90 8.90 8.72 8.82 0.17 -1.89% 8.81 27 8.82 217 38.35
2012-05-24 2337 10693957 2986 93516766 8.90 8.91 8.60 8.63 0.19 -2.15% 8.63 31 8.64 40 37.52
2012-05-25 2337 11764298 3417 100494491 8.65 8.72 8.45 8.47 0.16 -1.85% 8.47 57 8.48 32 36.83
2012-05-28 2337 5992386 2006 50940383 8.47 8.57 8.40 8.55 0.08 0.94% 8.54 48 8.55 18 37.17
2012-05-29 2337 15160495 4063 134158818 8.60 8.95 8.60 8.93 0.38 4.44% 8.92 22 8.93 237 38.83
2012-05-30 2337 14678375 3768 129174018 8.93 8.93 8.75 8.80 0.13 -1.46% 8.79 4 8.80 87 38.26
2012-05-31 2337 18409195 3815 159164421 8.70 8.74 8.61 8.61 0.19 -2.16% 8.61 710 8.62 31 37.43
2012-06-01 2337 11838592 3631 102639517 8.61 8.76 8.57 8.67 0.06 0.7% 8.67 12 8.68 83 37.70
2012-06-04 2337 15135543 4243 126797444 8.40 8.52 8.28 8.40 0.27 -3.11% 8.39 1 8.40 145 36.52
2012-06-05 2337 41600832 7858 368253516 8.60 8.98 8.58 8.98 0.58 6.9% 8.97 74 8.98 1374 39.04
2012-06-06 2337 23683444 5674 211354209 9.00 9.09 8.83 8.83 0.15 -1.67% 8.83 308 8.84 4 38.39
2012-06-07 2337 13671860 3119 121035816 8.95 8.95 8.76 8.77 0.06 -0.68% 8.77 7 8.79 2 38.13
2012-06-08 2337 7013484 2398 61751282 8.80 8.88 8.75 8.80 0.03 0.34% 8.79 67 8.80 84 38.26
2012-06-11 2337 13533069 3459 121412855 8.97 9.10 8.88 8.91 0.11 1.25% 8.91 84 8.92 3 38.74
2012-06-12 2337 6751000 1906 59587560 8.88 8.89 8.76 8.89 0.02 -0.22% 8.85 21 8.89 6 38.65
2012-06-13 2337 8192609 2533 72614640 8.98 8.98 8.81 8.81 0.08 -0.9% 8.81 97 8.82 9 38.30
2012-06-14 2337 6137634 1576 53978926 8.81 8.85 8.76 8.76 0.05 -0.57% 8.76 64 8.77 10 38.09
2012-06-15 2337 27540750 4074 239588012 8.80 8.85 8.65 8.65 0.11 -1.26% 8.65 297 8.67 6 37.61
2012-06-18 2337 10400749 4405 92029669 8.90 8.92 8.80 8.81 0.16 1.85% 8.81 389 8.82 28 38.30
2012-06-19 2337 33359038 8036 303892463 8.89 9.27 8.83 9.21 0.40 4.54% 9.20 405 9.21 160 40.04
2012-06-20 2337 45683130 10639 434042503 9.40 9.70 9.30 9.68 0.47 5.1% 9.68 119 9.69 253 42.09
2012-06-21 2337 27943284 6574 265773099 9.68 9.68 9.36 9.46 0.22 -2.27% 9.46 217 9.47 37 41.13
2012-06-22 2337 20002960 4855 185431194 9.28 9.32 9.23 9.23 0.23 -2.43% 9.23 452 9.24 9 40.13
2012-06-25 2337 19370260 5624 179751533 9.10 9.55 9.04 9.48 0.25 2.71% 9.47 12 9.48 2 41.22
2012-06-26 2337 24836068 6036 233551948 9.40 9.58 9.21 9.21 0.27 -2.85% 9.21 22 9.24 3 40.04
2012-06-27 2337 9193469 2554 85218766 9.22 9.37 9.22 9.22 0.01 0.11% 9.22 116 9.23 32 40.09
2012-06-28 2337 8109349 2353 75131210 9.40 9.40 9.20 9.21 0.01 -0.11% 9.21 81 9.22 144 40.04
2012-06-29 2337 9225925 2598 85984216 9.21 9.37 9.21 9.37 0.16 1.74% 9.36 3 9.37 106 40.74
2012-07-02 2337 19075929 5027 181977148 9.50 9.68 9.40 9.49 0.12 1.28% 9.49 50 9.50 108 41.26
2012-07-03 2337 14779214 3859 141071849 9.50 9.60 9.46 9.55 0.06 0.63% 9.52 1 9.55 22 41.52
2012-07-04 2337 12732223 3148 121832457 9.66 9.66 9.54 9.54 0.01 -0.1% 9.54 44 9.55 62 41.48
2012-07-05 2337 7774747 1887 74214584 9.55 9.60 9.51 9.51 0.03 -0.31% 9.51 231 9.52 32 41.35
2012-07-06 2337 13118958 3215 123744041 9.53 9.59 9.34 9.40 0.11 -1.16% 9.38 56 9.40 12 40.87
2012-07-09 2337 7590649 2169 70543389 9.32 9.39 9.23 9.29 0.11 -1.17% 9.28 256 9.29 31 40.39
2012-07-10 2337 22711795 4947 206841935 9.25 9.28 8.95 9.00 0.29 -3.12% 8.99 86 9.00 434 39.13
2012-07-11 2337 38075335 7772 337065390 8.80 9.04 8.74 8.80 0.20 -2.22% 8.80 89 8.81 24 38.26
2012-07-12 2337 25480489 5649 209796407 8.20 8.33 8.16 8.21 0.00 -6.7% 8.21 208 8.22 14 37.32
2012-07-13 2337 9464079 2865 77689080 8.21 8.27 8.16 8.17 0.04 -0.49% 8.17 270 8.18 22 37.14
2012-07-16 2337 6687796 2088 54834955 8.25 8.27 8.16 8.17 0.00 0% 8.17 208 8.18 19 37.14
2012-07-17 2337 8253082 2220 67647820 8.17 8.23 8.17 8.21 0.04 0.49% 8.20 8 8.21 246 37.32
2012-07-18 2337 20409108 4138 164767499 8.21 8.22 8.00 8.00 0.21 -2.56% 8.00 440 8.01 124 36.36
2012-07-19 2337 13528002 3475 109282945 8.06 8.15 8.01 8.01 0.01 0.12% 8.01 595 8.02 1 36.41
2012-07-20 2337 12355023 2239 99746165 8.02 8.12 8.02 8.11 0.10 1.25% 8.10 3 8.11 25 36.86
2012-07-23 2337 19269861 4038 151979219 8.03 8.08 7.82 7.82 0.29 -3.58% 7.82 272 7.83 52 35.55
2012-07-24 2337 14908285 2761 115810480 7.75 7.85 7.73 7.74 0.08 -1.02% 7.74 710 7.75 13 35.18
2012-07-25 2337 9336307 2331 72405294 7.74 7.83 7.68 7.73 0.01 -0.13% 7.73 28 7.74 61 35.14
2012-07-26 2337 8722599 2414 67377472 7.80 7.82 7.65 7.65 0.08 -1.03% 7.65 264 7.68 13 34.77
2012-07-27 2337 25010938 4387 194675034 7.75 7.86 7.70 7.80 0.15 1.96% 7.80 869 7.81 39 35.45
2012-07-30 2337 34040682 7086 253474886 7.76 7.80 7.31 7.31 0.49 -6.28% 7.31 437 7.32 141 33.23
2012-07-31 2337 20263285 4413 148688088 7.30 7.43 7.22 7.43 0.12 1.64% 7.43 59 7.44 643 33.77
2012-08-01 2337 9653746 2679 70982108 7.35 7.40 7.32 7.35 0.08 -1.08% 7.35 147 7.36 47 33.41
2012-08-03 2337 23899620 5536 169715002 7.29 7.30 7.03 7.03 0.32 -4.35% 7.03 298 7.04 13 31.95
2012-08-06 2337 11158738 2799 79259410 7.11 7.18 7.07 7.07 0.04 0.57% 7.07 139 7.08 43 32.14
2012-08-07 2337 7976493 2375 56592538 7.10 7.14 7.06 7.06 0.01 -0.14% 7.06 7 7.07 16 32.09
2012-08-08 2337 28546335 6337 213540786 7.33 7.55 7.28 7.55 0.49 6.94% 7.55 1691 0.00 0 34.32
2012-08-09 2337 23330968 5506 179231086 7.62 7.79 7.60 7.73 0.18 2.38% 7.72 256 7.73 155 35.14
2012-08-10 2337 12232403 2949 93740433 7.77 7.78 7.59 7.68 0.05 -0.65% 7.67 105 7.68 181 34.91
2012-08-13 2337 12210086 2722 94637449 7.70 7.80 7.68 7.76 0.08 1.04% 7.76 207 7.77 76 35.27
2012-08-14 2337 10416832 2765 81090348 7.77 7.87 7.72 7.72 0.04 -0.52% 7.72 618 7.74 51 35.09
2012-08-15 2337 19773265 5952 155045794 7.75 7.99 7.71 7.98 0.26 3.37% 7.97 178 7.98 186 36.27
2012-08-16 2337 35680127 8496 294286661 8.15 8.32 8.12 8.26 0.28 3.51% 8.26 18 8.27 172 37.55
2012-08-17 2337 16534404 4296 135018956 8.25 8.26 8.11 8.11 0.15 -1.82% 8.11 319 8.12 161 36.86
2012-08-20 2337 11357485 2743 90911570 8.11 8.11 7.95 7.96 0.15 -1.85% 7.95 245 7.96 17 36.18
2012-08-21 2337 17726734 4095 145030129 8.11 8.27 8.11 8.18 0.22 2.76% 8.16 88 8.18 171 37.18
2012-08-22 2337 11914810 2794 97854436 8.25 8.31 8.15 8.16 0.02 -0.24% 8.16 115 8.17 46 37.09
2012-08-23 2337 5913776 1518 48421652 8.18 8.23 8.16 8.19 0.03 0.37% 8.19 69 8.20 176 37.23
2012-08-24 2337 5620140 1316 45854758 8.17 8.18 8.15 8.16 0.03 -0.37% 8.15 204 8.16 20 37.09
2012-08-27 2337 6681072 1514 54296870 8.18 8.22 8.08 8.08 0.08 -0.98% 8.08 424 8.10 31 36.73
2012-08-28 2337 11811726 2635 94751897 8.09 8.13 7.96 7.96 0.12 -1.49% 7.96 272 7.98 10 36.18
2012-08-29 2337 4638663 1450 37133992 8.00 8.03 7.98 8.00 0.04 0.5% 8.00 74 8.01 54 36.36
2012-08-30 2337 12881238 2825 104222085 8.00 8.18 8.00 8.03 0.03 0.37% 8.03 34 8.04 79 36.50
2012-08-31 2337 6783359 1626 54839995 8.05 8.13 8.04 8.08 0.05 0.62% 8.08 44 8.09 16 36.73
2012-09-03 2337 11314907 3043 92365364 8.08 8.24 8.06 8.13 0.05 0.62% 8.13 3 8.14 16 0.00
2012-09-04 2337 47888452 10108 403899403 8.20 8.68 8.14 8.68 0.55 6.77% 8.67 138 8.68 969 0.00
2012-09-05 2337 29249368 7026 248464490 8.67 8.67 8.41 8.46 0.22 -2.53% 8.46 159 8.47 16 0.00
2012-09-06 2337 15021528 3634 125454042 8.50 8.50 8.30 8.31 0.15 -1.77% 8.31 113 8.32 68 0.00
2012-09-07 2337 14095140 3025 118717746 8.45 8.49 8.36 8.44 0.13 1.56% 8.44 147 8.45 62 0.00
2012-09-10 2337 15610340 3274 133566986 8.50 8.61 8.47 8.50 0.06 0.71% 8.50 219 8.51 41 0.00
2012-09-11 2337 9278321 2239 78431902 8.50 8.55 8.40 8.42 0.08 -0.94% 8.41 184 8.42 128 0.00
2012-09-12 2337 18022562 4077 154298017 8.51 8.65 8.46 8.53 0.11 1.31% 8.53 269 8.54 21 0.00
2012-09-13 2337 23556400 5166 204120905 8.56 8.76 8.52 8.63 0.10 1.17% 8.63 5 8.64 63 0.00
2012-09-14 2337 43056529 8477 383758674 8.83 9.00 8.74 8.88 0.25 2.9% 8.88 442 8.89 65 0.00
2012-09-17 2337 21416972 4718 186908375 8.89 8.89 8.65 8.72 0.16 -1.8% 8.72 305 8.73 24 0.00
2012-09-18 2337 20378610 4494 180376129 8.73 8.93 8.73 8.81 0.09 1.03% 8.81 236 8.84 18 0.00
2012-09-19 2337 52979776 9874 483859819 8.99 9.28 8.95 9.19 0.38 4.31% 9.19 32 9.20 316 0.00
2012-09-20 2337 122817931 19164 1205585202 9.83 9.83 9.70 9.83 0.64 6.96% 9.83 2505 0.00 0 0.00
2012-09-21 2337 43182921 9977 423201553 9.83 9.90 9.72 9.77 0.06 -0.61% 9.77 740 9.78 110 0.00
2012-09-24 2337 50532405 10486 502205247 9.80 10.10 9.62 10.00 0.23 2.35% 10.00 173 10.05 1695 0.00
2012-09-25 2337 31234358 7200 308585823 10.00 10.00 9.76 9.77 0.23 -2.3% 9.77 182 9.78 53 0.00
2012-09-26 2337 33721466 7546 322533052 9.70 9.73 9.44 9.52 0.25 -2.56% 9.51 117 9.52 169 0.00
2012-09-27 2337 27019818 6958 263412771 9.52 9.85 9.52 9.85 0.33 3.47% 9.84 1 9.85 55 0.00
2012-09-28 2337 27131043 6650 267012690 9.90 10.10 9.68 9.79 0.06 -0.61% 9.76 3 9.79 419 0.00
2012-10-01 2337 12329089 3200 118676123 9.70 9.75 9.56 9.61 0.18 -1.84% 9.61 115 9.62 119 0.00
2012-10-02 2337 15163429 3826 145907237 9.70 9.76 9.50 9.53 0.08 -0.83% 9.53 36 9.54 7 0.00
2012-10-03 2337 16924464 4348 160824822 9.55 9.62 9.43 9.44 0.09 -0.94% 9.44 302 9.45 45 0.00
2012-10-04 2337 23777015 5620 226152600 9.44 9.60 9.44 9.48 0.04 0.42% 9.48 280 9.49 6 0.00
2012-10-05 2337 15348053 3267 146419904 9.50 9.62 9.46 9.52 0.04 0.42% 9.51 60 9.52 86 0.00
2012-10-08 2337 12409000 3013 117370427 9.62 9.62 9.36 9.37 0.15 -1.58% 9.37 71 9.38 165 0.00
2012-10-09 2337 24695755 6054 236166881 9.48 9.68 9.48 9.51 0.14 1.49% 9.51 193 9.52 36 0.00
2012-10-11 2337 16207879 3841 152135593 9.49 9.49 9.30 9.30 0.21 -2.21% 9.30 323 9.31 146 0.00
2012-10-12 2337 33006930 8952 296745377 9.31 9.41 8.69 8.92 0.38 -4.09% 8.92 156 8.93 18 0.00
2012-10-15 2337 10529220 3020 92530081 8.90 8.90 8.70 8.77 0.15 -1.68% 8.77 12 8.78 71 0.00
2012-10-16 2337 20850053 5605 189062368 8.85 9.15 8.85 9.10 0.33 3.76% 9.10 183 9.11 203 0.00
2012-10-17 2337 16973562 4250 154946897 9.28 9.29 9.02 9.02 0.08 -0.88% 9.02 69 9.03 5 0.00
2012-10-18 2337 10720181 3751 96251733 9.10 9.12 8.92 8.92 0.10 -1.11% 8.92 113 8.93 1 0.00
2012-10-19 2337 8204370 2826 72974461 8.95 8.99 8.85 8.86 0.06 -0.67% 8.86 3 8.88 4 0.00
2012-10-22 2337 9500139 2817 83239349 8.63 8.89 8.63 8.85 0.01 -0.11% 8.85 4 8.86 40 0.00
2012-10-23 2337 7504349 1961 66576897 8.95 8.95 8.81 8.83 0.02 -0.23% 8.83 205 8.84 5 0.00
2012-10-24 2337 12846520 3017 112469845 8.75 8.81 8.71 8.71 0.12 -1.36% 8.71 89 8.72 77 0.00
2012-10-25 2337 45408308 9479 372208112 8.50 8.51 8.11 8.11 0.60 -6.89% 0.00 0 8.11 7703 0.00
2012-10-26 2337 42828042 9432 331155410 8.05 8.07 7.55 7.55 0.56 -6.91% 0.00 0 7.55 703 0.00
2012-10-29 2337 26657073 6137 204439963 7.55 7.84 7.40 7.79 0.24 3.18% 7.79 33 7.80 334 0.00
2012-10-30 2337 18677952 4624 148910321 8.00 8.11 7.81 7.89 0.10 1.28% 7.89 6 7.90 245 0.00
2012-10-31 2337 17890205 4525 137585834 8.00 8.00 7.56 7.60 0.29 -3.68% 7.60 13 7.61 3 0.00
2012-11-01 2337 14186518 4028 107155028 7.41 7.79 7.41 7.69 0.09 1.18% 7.68 365 7.69 52 0.00
2012-11-02 2337 15636472 3624 121658860 7.80 7.86 7.71 7.80 0.11 1.43% 7.79 5 7.80 117 0.00
2012-11-05 2337 7334683 2040 56386387 7.80 7.80 7.64 7.69 0.11 -1.41% 7.68 15 7.69 7 0.00
2012-11-06 2337 8237426 2542 63236957 7.70 7.75 7.61 7.71 0.02 0.26% 7.71 310 7.72 15 0.00
2012-11-07 2337 8982420 2851 70005876 7.70 7.86 7.68 7.83 0.12 1.56% 7.82 370 7.83 50 0.00
2012-11-08 2337 18620207 4679 140957361 7.70 7.70 7.46 7.60 0.23 -2.94% 7.59 11 7.60 215 0.00
2012-11-09 2337 16548507 4040 126699938 7.48 7.76 7.45 7.70 0.10 1.32% 7.69 40 7.70 72 0.00
2012-11-12 2337 10161029 2540 78324475 7.70 7.77 7.65 7.66 0.04 -0.52% 7.66 330 7.67 23 0.00
2012-11-13 2337 12999594 3593 98472201 7.67 7.74 7.50 7.50 0.16 -2.09% 7.50 658 7.52 18 0.00
2012-11-14 2337 8887974 2177 67043351 7.50 7.60 7.49 7.52 0.02 0.27% 7.51 482 7.52 10 0.00
2012-11-15 2337 11018426 2842 82044479 7.49 7.50 7.36 7.45 0.07 -0.93% 7.45 188 7.46 2 0.00
2012-11-16 2337 8532872 2289 63669240 7.40 7.56 7.40 7.43 0.02 -0.27% 7.43 200 7.44 279 0.00
2012-11-19 2337 7385374 1860 54995909 7.48 7.51 7.40 7.44 0.01 0.13% 7.44 5 7.45 14 0.00
2012-11-20 2337 14270626 3357 107174737 7.52 7.61 7.41 7.41 0.03 -0.4% 7.41 23 7.42 4 0.00
2012-11-21 2337 11064643 3007 81080736 7.43 7.48 7.22 7.26 0.15 -2.02% 7.25 154 7.26 283 0.00
2012-11-22 2337 6917543 2008 50523165 7.30 7.38 7.26 7.26 0.00 0% 7.26 160 7.27 12 0.00
2012-11-23 2337 22699809 5837 171576886 7.33 7.70 7.33 7.63 0.37 5.1% 7.63 35 7.64 176 0.00
2012-11-26 2337 18142042 4480 140633914 7.85 7.85 7.66 7.73 0.10 1.31% 7.73 141 7.75 40 0.00
2012-11-27 2337 37645637 8356 302877019 7.75 8.14 7.73 8.11 0.38 4.92% 8.11 56 8.12 194 0.00
2012-11-28 2337 19372564 4606 155660341 8.11 8.11 7.96 8.03 0.08 -0.99% 8.03 194 8.04 166 0.00
2012-11-29 2337 18700807 4245 151480780 8.07 8.15 8.05 8.10 0.07 0.87% 8.09 7 8.10 179 0.00
2012-11-30 2337 22175452 5171 182137935 8.20 8.33 8.15 8.15 0.05 0.62% 8.15 121 8.16 47 0.00
2012-12-03 2337 13883269 3546 113025997 8.17 8.25 8.05 8.15 0.00 0% 8.13 2 8.15 205 0.00
2012-12-04 2337 20721122 4597 170775313 8.02 8.38 8.02 8.38 0.23 2.82% 8.37 50 8.38 158 0.00
2012-12-05 2337 62831511 12017 550535974 8.48 8.96 8.48 8.96 0.58 6.92% 8.96 2413 0.00 0 0.00
2012-12-06 2337 46926617 9678 415361340 9.06 9.13 8.61 8.68 0.28 -3.13% 8.68 320 8.69 24 0.00
2012-12-07 2337 25264355 5590 220291393 8.68 8.85 8.60 8.62 0.06 -0.69% 8.62 245 8.63 51 0.00
2012-12-10 2337 22304666 5160 188879414 8.57 8.62 8.39 8.39 0.23 -2.67% 8.39 156 8.40 75 0.00
2012-12-11 2337 20370605 5277 170093849 8.38 8.50 8.21 8.50 0.11 1.31% 8.49 7 8.50 314 0.00
2012-12-12 2337 19696153 4564 169217255 8.59 8.65 8.51 8.51 0.01 0.12% 8.50 533 8.51 10 0.00
2012-12-13 2337 18814517 4582 162847245 8.60 8.74 8.58 8.61 0.10 1.18% 8.61 155 8.63 3 0.00
2012-12-14 2337 11876653 3388 102000671 8.61 8.66 8.51 8.55 0.06 -0.7% 8.54 332 8.55 52 0.00
2012-12-17 2337 23283424 5397 202434723 8.61 8.76 8.55 8.71 0.16 1.87% 8.70 71 8.71 226 0.00
2012-12-18 2337 12865034 2880 111310660 8.75 8.76 8.61 8.64 0.07 -0.8% 8.64 78 8.65 25 0.00
2012-12-19 2337 13027848 3140 112449493 8.70 8.72 8.56 8.57 0.07 -0.81% 8.57 1096 8.58 11 0.00
2012-12-20 2337 26389979 5308 229765239 8.60 8.79 8.52 8.75 0.18 2.1% 8.73 10 8.75 64 0.00
2012-12-21 2337 27803313 5787 239482522 8.89 8.89 8.45 8.45 0.30 -3.43% 8.45 438 8.47 5 0.00
2012-12-22 2337 6072025 1573 51578560 8.51 8.56 8.47 8.47 0.02 0.24% 8.47 135 8.48 103 0.00
2012-12-24 2337 9894393 2763 83208479 8.50 8.54 8.31 8.31 0.16 -1.89% 8.30 898 8.31 179 0.00
2012-12-25 2337 12866118 3417 109416355 8.33 8.61 8.33 8.52 0.21 2.53% 8.51 182 8.52 205 0.00
2012-12-26 2337 9201914 2505 78189878 8.52 8.55 8.43 8.46 0.06 -0.7% 8.46 136 8.47 97 0.00
2012-12-27 2337 10092432 2241 86131394 8.46 8.61 8.44 8.51 0.05 0.59% 8.50 1 8.51 623 0.00
2012-12-28 2337 21437921 4442 184837947 8.56 8.70 8.52 8.67 0.16 1.88% 8.67 10 8.68 406 0.00