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　6.74
0
0%		6.75
0.01
0.15%		 　6.70
-0.05
-0.74%		7.07
0.37
5.52%		7.12
0.05
0.71%		7.10
-0.02
-0.28%		7.08
-0.02
-0.28%		 　7.07
-0.01
-0.14%		7.12
0.05
0.71%		7.10
-0.02
-0.28%		7.09
-0.01
-0.14%		7.09
0
0%		 　6.90
-0.19
-2.68%		6.72
-0.18
-2.61%		6.80
0.08
1.19%		6.75
-0.05
-0.74%		6.69
-0.06
-0.89%		 　6.64
-0.05
-0.75%		 6.83
2 月　　　　6.45
-0.19
-2.86%		6.47
0.02
0.31%		6.51
0.04
0.62%		 　6.51
0
0%		6.49
-0.02
-0.31%		6.50
0.01
0.15%		6.62
0.12
1.85%		6.56
-0.06
-0.91%		 　6.52
-0.04
-0.61%		6.52
0
0%		6.62
0.1
1.53%		6.57
-0.05
-0.76%		6.61
0.04
0.61%		 　6.58
-0.03
-0.45%		6.58
0
0%		6.56
-0.02
-0.3%		6.70
0.14
2.13%		 6.56
3 月　　6.61
-0.09
-1.34%		6.56
-0.05
-0.76%		6.55
-0.01
-0.15%		6.62
0.07
1.07%		6.57
-0.05
-0.76%		 　6.55
-0.02
-0.3%		6.56
0.01
0.15%		6.53
-0.03
-0.46%		6.54
0.01
0.15%		6.52
-0.02
-0.31%		 　6.53
0.01
0.15%		6.54
0.01
0.15%		6.51
-0.03
-0.46%		6.40
-0.11
-1.69%		6.29
-0.11
-1.72%		 　6.22
-0.07
-1.11%		6.26
0.04
0.64%		6.35
0.09
1.44%		6.34
-0.01
-0.16%		6.32
-0.02
-0.32%		 6.31
-0.01
-0.16%		6.45
4 月6.26
-0.05
-0.79%		6.28
0.02
0.32%		6.38
0.1
1.59%		 　　6.42
0.04
0.63%		6.38
-0.04
-0.62%		6.41
0.03
0.47%		6.42
0.01
0.16%		6.45
0.03
0.47%		 　6.40
-0.05
-0.78%		6.44
0.04
0.63%		6.89
0.45
6.99%		7.25
0.36
5.22%		7.26
0.01
0.14%		 　7.34
0.08
1.1%		7.22
-0.12
-1.63%		7.20
-0.02
-0.28%		7.24
0.04
0.56%		6.89
-0.35
-4.83%		 　6.85
-0.04
-0.58%		7.05
0.2
2.92%		7.11
0.06
0.85%		 6.77
5 月　6.89
-0.22
-3.09%		 　6.91
0.02
0.29%		6.90
-0.01
-0.14%		7.12
0.22
3.19%		7.14
0.02
0.28%		6.98
-0.16
-2.24%		 　6.92
-0.06
-0.86%		6.85
-0.07
-1.01%		6.83
-0.02
-0.29%		6.90
0.07
1.02%		6.83
-0.07
-1.01%		 　6.81
-0.02
-0.29%		6.83
0.02
0.29%		6.82
-0.01
-0.15%		6.84
0.02
0.29%		6.85
0.01
0.15%		 　7.06
0.21
3.07%		6.97
-0.09
-1.27%		6.96
-0.01
-0.14%		7.07
0.11
1.58%		7.32
0.25
3.54%		 6.95
6 月　　7.21
-0.11
-1.5%		7.41
0.2
2.77%		7.60
0.19
2.56%		7.40
-0.2
-2.63%		 　7.29
-0.11
-1.49%		7.31
0.02
0.27%		7.28
-0.03
-0.41%		7.26
-0.02
-0.27%		7.27
0.01
0.14%		 　7.35
0.08
1.1%		7.27
-0.08
-1.09%		7.22
-0.05
-0.69%		7.53
0.31
4.29%		7.47
-0.06
-0.8%		 　7.25
-0.22
-2.95%		7.27
0.02
0.28%		7.26
-0.01
-0.14%		7.27
0.01
0.14%		7.30
0.03
0.41%		 　7.36
0.06
0.82%		 7.33
7 月7.38
0.02
0.27%		7.32
-0.06
-0.81%		7.40
0.08
1.09%		7.91
0.51
6.89%		 　8.44
0.53
6.7%		8.25
-0.19
-2.25%		8.26
0.01
0.12%		8.28
0.02
0.24%		8.01
-0.27
-3.26%		 　8.50
0.49
6.12%		8.33
-0.17
-2%		8.42
0.09
1.08%		8.42
0
0%		8.31
-0.11
-1.31%		 　8.23
-0.08
-0.96%		8.29
0.06
0.73%		 8.24
-0.05
-0.6%		8.18
-0.06
-0.73%		 　8.10
-0.08
-0.98%		7.97
-0.13
-1.6%		8.05
0.08
1%		7.80
-0.25
-3.11%		8.13
8 月7.74
-0.06
-0.77%		 　8.08
0.34
4.39%		7.91
-0.17
-2.1%		7.77
-0.14
-1.77%		7.72
-0.05
-0.64%		7.64
-0.08
-1.04%		 　7.75
0.11
1.44%		7.62
-0.13
-1.68%		7.62
0
0%		7.63
0.01
0.13%		7.63
0
0%		 　7.40
-0.23
-3.01%		7.46
0.06
0.81%		7.42
-0.04
-0.54%		7.37
-0.05
-0.67%		7.41
0.04
0.54%		 　7.32
-0.09
-1.21%		7.42
0.1
1.37%		7.93
0.51
6.87%		7.76
-0.17
-2.14%		7.75
-0.01
-0.13%		 7.65
9 月7.80
0.05
0.65%		7.79
-0.01
-0.13%		7.77
-0.02
-0.26%		7.76
-0.01
-0.13%		7.68
-0.08
-1.03%		 　　7.64
-0.04
-0.52%		7.51
-0.13
-1.7%		7.51
0
0%		7.46
-0.05
-0.67%		 　7.45
-0.01
-0.13%		7.40
-0.05
-0.67%		7.36
-0.04
-0.54%		7.36
0
0%		7.32
-0.04
-0.54%		 　7.17
-0.15
-2.05%		7.09
-0.08
-1.12%		7.13
0.04
0.56%		7.00
-0.13
-1.82%		7.00
0
0%		 　6.95
-0.05
-0.71%		6.82
-0.13
-1.87%		 7.35
10 月6.83
0.01
0.15%		6.92
0.09
1.32%		7.02
0.1
1.45%		 　7.07
0.05
0.71%		7.00
-0.07
-0.99%		7.22
0.22
3.14%		7.08
-0.14
-1.94%		 　　6.86
-0.22
-3.11%		6.90
0.04
0.58%		6.74
-0.16
-2.32%		6.75
0.01
0.15%		6.71
-0.04
-0.59%		 　6.80
0.09
1.34%		6.80
0
0%		6.81
0.01
0.15%		6.73
-0.08
-1.17%		6.68
-0.05
-0.74%		 　6.70
0.02
0.3%		6.86
0.16
2.39%		6.97
0.11
1.6%		7.01
0.04
0.57%		6.83
-0.18
-2.57%		6.87
11 月 　6.81
-0.02
-0.29%		6.76
-0.05
-0.73%		6.80
0.04
0.59%		6.77
-0.03
-0.44%		6.77
0
0%		 　6.77
0
0%		6.75
-0.02
-0.3%		6.73
-0.02
-0.3%		6.66
-0.07
-1.04%		6.60
-0.06
-0.9%		 　6.41
-0.19
-2.88%		6.39
-0.02
-0.31%		6.40
0.01
0.16%		6.59
0.19
2.97%		6.53
-0.06
-0.91%		 　6.57
0.04
0.61%		6.51
-0.06
-0.91%		6.47
-0.04
-0.61%		6.50
0.03
0.46%		6.46
-0.04
-0.62%		 6.6
12 月6.42
-0.04
-0.62%		6.40
-0.02
-0.31%		6.50
0.1
1.56%		6.44
-0.06
-0.92%		6.45
0.01
0.16%		 　6.44
-0.01
-0.16%		6.38
-0.06
-0.93%		6.31
-0.07
-1.1%		6.31
0
0%		6.26
-0.05
-0.79%		 　6.21
-0.05
-0.8%		6.29
0.08
1.29%		6.24
-0.05
-0.79%		6.25
0.01
0.16%		6.30
0.05
0.8%		 　6.50
0.2
3.17%		6.74
0.24
3.69%		6.71
-0.03
-0.45%		6.80
0.09
1.34%		6.80
0
0%		6.75
-0.05
-0.74%		 6.90
0.15
2.22%		6.85
-0.05
-0.72%		6.93
0.08
1.17%		6.51

說明:最高漲幅:6.99%最低跌幅:-4.83% 最高價:8.50最低價:6.21平均價:7,灰色底表示週末,漲121天(12.69)元,跌175天(-13.67)元,平盤18天
7%=5,6%=3,5%=1,4%=5,3%=10,2%=10,1%=48,0%=57,-0%=1,-1%=20,-2%=22,-3%=47,-4%=85,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2014-01-02 2337 6017194 1712 40650823 6.73 6.79 6.73 6.74 0.03 0% 6.74 55 6.75 12 0.00
2014-01-03 2337 5486118 1509 36905356 6.74 6.76 6.70 6.75 0.01 0.15% 6.74 196 6.75 5 0.00
2014-01-06 2337 6794122 1584 45691056 6.72 6.77 6.70 6.70 0.05 -0.74% 6.70 89 6.71 3 0.00
2014-01-07 2337 34462082 7628 239052249 6.70 7.10 6.70 7.07 0.37 5.52% 7.07 143 7.08 1004 0.00
2014-01-08 2337 44903005 8753 322408542 7.00 7.34 6.90 7.12 0.05 0.71% 7.12 198 7.13 58 0.00
2014-01-09 2337 26961836 5237 193772778 7.20 7.28 7.09 7.10 0.02 -0.28% 7.10 193 7.11 27 0.00
2014-01-10 2337 14404097 2821 102337209 7.18 7.18 7.08 7.08 0.02 -0.28% 7.08 87 7.09 48 0.00
2014-01-13 2337 12431584 2631 88433491 7.10 7.16 7.07 7.07 0.01 -0.14% 7.07 137 7.08 92 0.00
2014-01-14 2337 20164314 3865 144271844 7.10 7.23 7.08 7.12 0.05 0.71% 7.11 528 7.12 9 0.00
2014-01-15 2337 9811774 2124 69914171 7.17 7.19 7.10 7.10 0.02 -0.28% 7.10 126 7.11 115 0.00
2014-01-16 2337 9827860 1940 70083977 7.20 7.20 7.09 7.09 0.01 -0.14% 7.09 67 7.10 264 0.00
2014-01-17 2337 6411949 1563 45485957 7.12 7.13 7.07 7.09 0.00 0% 7.08 197 7.09 8 0.00
2014-01-20 2337 18889072 4839 132367977 7.09 7.13 6.89 6.90 0.19 -2.68% 6.90 464 6.91 1 0.00
2014-01-21 2337 20303412 4205 136578654 6.80 6.80 6.65 6.72 0.18 -2.61% 6.72 241 6.73 35 0.00
2014-01-22 2337 9932086 2440 67699514 6.80 6.88 6.76 6.80 0.08 1.19% 6.80 51 6.81 16 0.00
2014-01-23 2337 6177837 1506 41883968 6.82 6.84 6.75 6.75 0.05 -0.74% 6.75 605 6.76 4 0.00
2014-01-24 2337 7877007 1956 52767983 6.75 6.77 6.65 6.69 0.06 -0.89% 6.69 90 6.70 78 0.00
2014-01-27 2337 12635772 2651 84345108 6.65 6.75 6.63 6.64 0.05 -0.75% 6.64 81 6.65 72 0.00
2014-02-05 2337 13490828 3307 87370818 6.50 6.56 6.40 6.45 0.19 -2.86% 6.45 186 6.46 40 0.00
2014-02-06 2337 9710708 2504 63153405 6.50 6.54 6.47 6.47 0.02 0.31% 6.47 350 6.50 26 0.00
2014-02-07 2337 10957605 2272 71402576 6.51 6.56 6.49 6.51 0.04 0.62% 6.51 31 6.52 25 0.00
2014-02-10 2337 6803183 1570 44378378 6.52 6.56 6.50 6.51 0.00 0% 6.50 766 6.51 59 0.00
2014-02-11 2337 5863420 1605 38101418 6.51 6.53 6.48 6.49 0.02 -0.31% 6.49 153 6.50 138 0.00
2014-02-12 2337 8154433 2113 53058450 6.55 6.55 6.49 6.50 0.01 0.15% 6.50 284 6.51 71 0.00
2014-02-13 2337 17445588 4027 116867520 6.50 6.82 6.50 6.62 0.12 1.85% 6.62 316 6.63 8 0.00
2014-02-14 2337 6360863 1622 42027972 6.66 6.70 6.56 6.56 0.06 -0.91% 6.56 347 6.57 6 0.00
2014-02-17 2337 6190521 1586 40529341 6.60 6.61 6.52 6.52 0.04 -0.61% 6.52 159 6.53 52 0.00
2014-02-18 2337 4974739 1140 32442693 6.50 6.56 6.50 6.52 0.00 0% 6.52 126 6.53 26 0.00
2014-02-19 2337 11129853 2430 73621603 6.55 6.67 6.53 6.62 0.10 1.53% 6.60 62 6.62 138 0.00
2014-02-20 2337 4585270 1216 30222454 6.61 6.64 6.56 6.57 0.05 -0.76% 6.57 130 6.58 213 0.00
2014-02-21 2337 10593798 2444 70026483 6.59 6.65 6.59 6.61 0.04 0.61% 6.60 861 6.61 14 0.00
2014-02-24 2337 5631102 1284 37176604 6.62 6.65 6.58 6.58 0.03 -0.45% 6.58 320 6.59 170 0.00
2014-02-25 2337 6197343 1515 40863506 6.60 6.63 6.58 6.58 0.00 0% 6.58 12 6.59 758 0.00
2014-02-26 2337 9126260 1854 60002572 6.58 6.60 6.56 6.56 0.02 -0.3% 6.56 699 6.57 25 0.00
2014-02-27 2337 21870326 4245 146479479 6.56 6.80 6.56 6.70 0.14 2.13% 6.69 33 6.70 85 0.00
2014-03-03 2337 10137605 2289 67362009 6.70 6.72 6.59 6.61 0.09 -1.34% 6.61 168 6.63 28 0.00
2014-03-04 2337 8109204 1975 53404198 6.56 6.65 6.55 6.56 0.05 -0.76% 6.56 189 6.57 15 0.00
2014-03-05 2337 9376717 2345 61665507 6.64 6.64 6.54 6.55 0.01 -0.15% 6.54 255 6.55 17 0.00
2014-03-06 2337 8485339 2254 55934182 6.55 6.62 6.55 6.62 0.07 1.07% 6.61 19 6.62 337 0.00
2014-03-07 2337 8820815 2205 58286345 6.63 6.66 6.55 6.57 0.05 -0.76% 6.57 3 6.58 48 0.00
2014-03-10 2337 5656171 1212 37182519 6.63 6.63 6.55 6.55 0.02 -0.3% 6.55 689 6.57 73 0.00
2014-03-11 2337 5154163 1432 33845918 6.56 6.61 6.55 6.56 0.01 0.15% 6.56 46 6.57 153 0.00
2014-03-12 2337 6730055 1658 44087426 6.57 6.59 6.53 6.53 0.03 -0.46% 6.53 349 6.54 5 0.00
2014-03-13 2337 7367183 2086 48354445 6.53 6.61 6.53 6.54 0.01 0.15% 6.54 49 6.55 28 0.00
2014-03-14 2337 6901412 1929 45067030 6.54 6.57 6.51 6.52 0.02 -0.31% 6.52 231 6.53 3 0.00
2014-03-17 2337 7140315 1995 46716447 6.52 6.59 6.51 6.53 0.01 0.15% 6.53 56 6.54 30 0.00
2014-03-18 2337 7717950 2080 50615146 6.58 6.59 6.54 6.54 0.01 0.15% 6.54 90 6.55 38 0.00
2014-03-19 2337 6694559 1821 43734534 6.55 6.58 6.51 6.51 0.03 -0.46% 6.51 980 6.52 154 0.00
2014-03-20 2337 14108756 2775 90731117 6.51 6.51 6.38 6.40 0.11 -1.69% 6.40 97 6.41 12 0.00
2014-03-21 2337 25018356 2901 158407980 6.40 6.47 6.29 6.29 0.11 -1.72% 6.29 515 6.30 5 0.00
2014-03-24 2337 13830877 2875 86042796 6.29 6.34 6.16 6.22 0.07 -1.11% 6.22 215 6.23 164 0.00
2014-03-25 2337 10198075 2488 63806495 6.22 6.32 6.22 6.26 0.04 0.64% 6.25 474 6.26 41 0.00
2014-03-26 2337 18465701 4202 118391134 6.30 6.51 6.30 6.35 0.09 1.44% 6.35 435 6.36 2 0.00
2014-03-27 2337 8461724 2036 53678284 6.40 6.40 6.32 6.34 0.01 -0.16% 6.34 57 6.35 276 0.00
2014-03-28 2337 6648914 1624 42015155 6.35 6.36 6.29 6.32 0.02 -0.32% 6.31 21 6.32 137 0.00
2014-03-31 2337 4344505 1298 27390176 6.32 6.35 6.28 6.31 0.01 -0.16% 6.31 166 6.32 259 0.00
2014-04-01 2337 8220607 2137 51627548 6.31 6.33 6.26 6.26 0.05 -0.79% 6.26 783 6.27 52 0.00
2014-04-02 2337 8143828 1863 51132315 6.26 6.30 6.26 6.28 0.02 0.32% 6.28 296 6.29 75 0.00
2014-04-03 2337 15114078 3044 96355775 6.29 6.45 6.29 6.38 0.10 1.59% 6.38 223 6.39 48 0.00
2014-04-07 2337 8344193 2151 53351552 6.36 6.46 6.32 6.42 0.04 0.63% 6.42 114 6.43 5 0.00
2014-04-08 2337 7236393 2051 46369924 6.42 6.47 6.37 6.38 0.04 -0.62% 6.38 123 6.39 9 0.00
2014-04-09 2337 8715634 2132 55891258 6.38 6.45 6.38 6.41 0.03 0.47% 6.41 135 6.42 31 0.00
2014-04-10 2337 8275627 1865 53205790 6.42 6.45 6.40 6.42 0.01 0.16% 6.41 201 6.42 15 0.00
2014-04-11 2337 9831167 1704 63184465 6.42 6.45 6.39 6.45 0.03 0.47% 6.44 76 6.45 68 0.00
2014-04-14 2337 5972497 1348 38372701 6.47 6.48 6.40 6.40 0.05 -0.78% 6.40 460 6.41 1 0.00
2014-04-15 2337 7202276 1640 46122165 6.42 6.45 6.38 6.44 0.04 0.63% 6.43 1 6.44 413 0.00
2014-04-16 2337 39309417 5666 267735486 6.70 6.89 6.66 6.89 0.45 6.99% 6.89 47383 0.00 0 0.00
2014-04-17 2337 127083277 19727 919472619 7.20 7.36 7.13 7.25 0.36 5.22% 7.25 414 7.26 227 0.00
2014-04-18 2337 77438803 13932 574359422 7.31 7.62 7.25 7.26 0.01 0.14% 7.26 427 7.27 197 0.00
2014-04-21 2337 51545945 9288 378793042 7.33 7.50 7.16 7.34 0.08 1.1% 7.34 214 7.35 26 0.00
2014-04-22 2337 25259536 5161 184187458 7.40 7.40 7.22 7.22 0.12 -1.63% 7.22 96 7.23 32 0.00
2014-04-23 2337 21073289 4500 153077482 7.23 7.38 7.20 7.20 0.02 -0.28% 7.20 766 7.21 19 0.00
2014-04-24 2337 28539574 5059 207667849 7.22 7.34 7.21 7.24 0.04 0.56% 7.24 5 7.25 45 0.00
2014-04-25 2337 38189335 6820 266838211 7.22 7.23 6.76 6.89 0.35 -4.83% 6.89 209 6.90 183 0.00
2014-04-28 2337 16604309 3974 113221175 6.76 6.90 6.71 6.85 0.04 -0.58% 6.84 28 6.85 50 0.00
2014-04-29 2337 17512172 3812 123858257 6.90 7.17 6.90 7.05 0.20 2.92% 7.05 135 7.06 14 0.00
2014-04-30 2337 28112331 5596 201636857 7.12 7.27 7.08 7.11 0.06 0.85% 7.11 102 7.12 252 0.00
2014-05-02 2337 25012029 5342 173125073 7.11 7.11 6.82 6.89 0.22 -3.09% 6.89 183 6.90 80 0.00
2014-05-05 2337 10013172 2747 69211154 6.89 6.97 6.88 6.91 0.02 0.29% 6.91 63 6.93 30 0.00
2014-05-06 2337 13140922 3250 91248477 6.92 7.02 6.86 6.90 0.01 -0.14% 6.90 301 6.91 101 0.00
2014-05-07 2337 37568919 6848 266319351 6.91 7.19 6.90 7.12 0.22 3.19% 7.11 165 7.12 37 0.00
2014-05-08 2337 26584637 5625 190443091 7.10 7.24 7.05 7.14 0.02 0.28% 7.14 74 7.15 50 0.00
2014-05-09 2337 15389556 3964 108571187 7.14 7.18 6.97 6.98 0.16 -2.24% 6.98 157 7.00 1373 0.00
2014-05-12 2337 12623729 2769 87835804 6.98 7.05 6.92 6.92 0.06 -0.86% 6.92 512 6.93 12 0.00
2014-05-13 2337 11975498 2322 82799413 6.94 7.00 6.85 6.85 0.07 -1.01% 6.85 592 6.87 2 0.00
2014-05-14 2337 7218411 1826 49375674 6.88 6.91 6.81 6.83 0.02 -0.29% 6.83 223 6.84 10 0.00
2014-05-15 2337 6316553 1704 43284676 6.83 6.90 6.81 6.90 0.07 1.02% 6.89 6 6.90 136 0.00
2014-05-16 2337 5144487 1431 35203852 6.85 6.90 6.82 6.83 0.07 -1.01% 6.83 450 6.85 60 0.00
2014-05-19 2337 5925653 1238 40471188 6.85 6.88 6.81 6.81 0.02 -0.29% 6.81 558 6.83 3 0.00
2014-05-20 2337 5038438 1121 34439642 6.82 6.89 6.81 6.83 0.02 0.29% 6.83 9 6.84 39 0.00
2014-05-21 2337 4437281 1313 30381316 6.83 6.88 6.82 6.82 0.01 -0.15% 6.82 202 6.83 36 0.00
2014-05-22 2337 8323039 1552 57169528 6.86 6.93 6.84 6.84 0.02 0.29% 6.84 91 6.85 10 0.00
2014-05-23 2337 5952489 1389 40754043 6.87 6.89 6.82 6.85 0.01 0.15% 6.84 73 6.85 262 0.00
2014-05-26 2337 24328524 4915 171747420 6.85 7.15 6.85 7.06 0.21 3.07% 7.06 179 7.07 69 0.00
2014-05-27 2337 11006144 2368 77201588 7.07 7.11 6.97 6.97 0.09 -1.27% 6.97 253 6.98 124 0.00
2014-05-28 2337 9934149 1892 69346323 7.05 7.05 6.94 6.96 0.01 -0.14% 6.96 13 6.97 6 0.00
2014-05-29 2337 23263257 4422 164433284 7.00 7.12 6.98 7.07 0.11 1.58% 7.07 22 7.08 251 0.00
2014-05-30 2337 72714599 11999 534566557 7.20 7.47 7.20 7.32 0.25 3.54% 7.31 359 7.32 141 0.00
2014-06-03 2337 22297564 4650 162491995 7.39 7.43 7.20 7.21 0.11 -1.5% 7.21 74 7.22 45 0.00
2014-06-04 2337 59450793 10134 438077890 7.22 7.47 7.15 7.41 0.20 2.77% 7.41 408 7.42 179 0.00
2014-06-05 2337 67822717 11604 514522468 7.41 7.69 7.37 7.60 0.19 2.56% 7.59 96 7.60 671 0.00
2014-06-06 2337 68004762 11834 519341901 7.69 7.85 7.40 7.40 0.20 -2.63% 7.40 817 7.41 6 0.00
2014-06-09 2337 26600031 4353 194061801 7.40 7.46 7.22 7.29 0.11 -1.49% 7.29 351 7.30 493 0.00
2014-06-10 2337 13429492 3137 98680481 7.38 7.45 7.28 7.31 0.02 0.27% 7.31 6 7.32 17 0.00
2014-06-11 2337 11321349 2511 82515597 7.31 7.36 7.26 7.28 0.03 -0.41% 7.28 202 7.29 71 0.00
2014-06-12 2337 10798936 2372 78426895 7.30 7.33 7.24 7.26 0.02 -0.27% 7.26 72 7.27 74 0.00
2014-06-13 2337 8880333 2008 64551714 7.25 7.35 7.24 7.27 0.01 0.14% 7.26 107 7.27 201 0.00
2014-06-16 2337 19424410 4815 143059982 7.30 7.44 7.28 7.35 0.08 1.1% 7.35 69 7.36 65 0.00
2014-06-17 2337 11747810 2454 85881936 7.37 7.40 7.27 7.27 0.08 -1.09% 7.27 368 7.28 15 0.00
2014-06-18 2337 17378894 3605 126097595 7.30 7.36 7.20 7.22 0.05 -0.69% 7.22 191 7.23 25 0.00
2014-06-19 2337 57560623 10418 431304196 7.30 7.64 7.30 7.53 0.31 4.29% 7.52 308 7.53 883 0.00
2014-06-20 2337 25289017 3444 188481596 7.53 7.55 7.40 7.47 0.06 -0.8% 7.46 9 7.47 128 0.00
2014-06-23 2337 21942268 4258 160874664 7.50 7.52 7.25 7.25 0.22 -2.95% 7.25 272 7.26 80 0.00
2014-06-24 2337 9731700 2362 70921900 7.24 7.33 7.24 7.27 0.02 0.28% 7.27 248 7.28 28 0.00
2014-06-25 2337 8860265 2021 64646418 7.26 7.36 7.25 7.26 0.01 -0.14% 7.26 159 7.27 53 0.00
2014-06-26 2337 12393083 2349 90459857 7.27 7.34 7.27 7.27 0.01 0.14% 7.27 131 7.28 2 0.00
2014-06-27 2337 9179247 1783 67095815 7.30 7.35 7.27 7.30 0.03 0.41% 7.30 1798 7.31 138 0.00
2014-06-30 2337 11746239 2492 86552758 7.32 7.44 7.32 7.36 0.06 0.82% 7.35 243 7.36 518 0.00
2014-07-01 2337 18308283 3543 136022635 7.39 7.48 7.37 7.38 0.02 0.27% 7.38 328 7.40 7 0.00
2014-07-02 2337 31099748 5477 231644529 7.40 7.57 7.30 7.32 0.06 -0.81% 7.32 168 7.33 2 0.00
2014-07-03 2337 15372374 3013 113653306 7.32 7.45 7.32 7.40 0.08 1.09% 7.40 374 7.41 81 0.00
2014-07-04 2337 131523367 17896 1023424594 7.43 7.91 7.43 7.91 0.51 6.89% 7.91 48611 0.00 0 0.00
2014-07-07 2337 165128490 24188 1364036699 7.97 8.46 7.97 8.44 0.53 6.7% 8.44 117 8.45 1989 0.00
2014-07-08 2337 125652319 19789 1070137185 8.50 8.74 8.23 8.25 0.19 -2.25% 8.25 742 8.26 20 0.00
2014-07-09 2337 49442146 8643 411765459 8.25 8.49 8.16 8.26 0.01 0.12% 8.26 366 8.27 7 0.00
2014-07-10 2337 33552906 6066 280345247 8.35 8.47 8.27 8.28 0.02 0.24% 8.28 575 8.29 28 0.00
2014-07-11 2337 46200382 9114 375426886 8.30 8.38 7.98 8.01 0.27 -3.26% 8.00 705 8.01 81 0.00
2014-07-14 2337 53846641 10577 450682712 8.07 8.56 8.07 8.50 0.49 6.12% 8.49 250 8.50 355 0.00
2014-07-15 2337 60749064 10133 518099478 8.50 8.74 8.33 8.33 0.17 -2% 8.33 85 8.35 15 0.00
2014-07-16 2337 33032523 7028 277089859 8.40 8.48 8.27 8.42 0.09 1.08% 8.41 33 8.42 257 0.00
2014-07-17 2337 44492707 8333 379459318 8.46 8.69 8.41 8.42 0.00 0% 8.42 495 8.44 44 0.00
2014-07-18 2337 31139589 6033 259220068 8.28 8.40 8.28 8.31 0.11 -1.31% 8.30 377 8.31 16 0.00
2014-07-21 2337 19826682 4242 164576347 8.39 8.44 8.22 8.23 0.08 -0.96% 8.22 700 8.23 85 0.00
2014-07-22 2337 17704378 4057 146724368 8.25 8.38 8.22 8.29 0.06 0.73% 8.29 101 8.30 463 0.00
2014-07-24 2337 13606984 2878 112652864 8.35 8.37 8.24 8.24 0.05 -0.6% 8.24 320 8.26 24 0.00
2014-07-25 2337 23338272 4710 190141447 8.26 8.28 8.09 8.18 0.06 -0.73% 8.16 11 8.18 79 0.00
2014-07-28 2337 14107927 3029 114519418 8.18 8.19 8.08 8.10 0.08 -0.98% 8.10 488 8.11 97 0.00
2014-07-29 2337 23199183 4815 185961700 8.20 8.21 7.89 7.97 0.13 -1.6% 7.97 24 7.98 31 0.00
2014-07-30 2337 9987762 2327 80224456 8.00 8.07 8.00 8.05 0.08 1% 8.04 69 8.05 59 0.00
2014-07-31 2337 33183528 6190 255923780 7.80 7.90 7.50 7.80 0.25 -3.11% 7.80 4778 7.81 26 0.00
2014-08-01 2337 14643132 3317 112787818 7.60 7.76 7.60 7.74 0.06 -0.77% 7.74 57 7.75 77 0.00
2014-08-04 2337 17263272 4217 138013040 7.80 8.16 7.78 8.08 0.34 4.39% 8.08 133 8.09 158 0.00
2014-08-05 2337 15310922 3307 122453500 8.08 8.15 7.88 7.91 0.17 -2.1% 7.91 82 7.92 5 0.00
2014-08-06 2337 14367248 3211 112149655 7.91 8.00 7.71 7.77 0.14 -1.77% 7.77 55 7.78 426 0.00
2014-08-07 2337 8554653 2468 66501942 7.81 7.88 7.70 7.72 0.05 -0.64% 7.72 178 7.73 2 0.00
2014-08-08 2337 12326401 2633 94234225 7.73 7.80 7.51 7.64 0.08 -1.04% 7.64 83 7.65 270 0.00
2014-08-11 2337 7852902 1986 60868294 7.74 7.80 7.70 7.75 0.11 1.44% 7.74 118 7.75 243 0.00
2014-08-12 2337 10390614 2671 79652206 7.75 7.77 7.62 7.62 0.13 -1.68% 7.62 188 7.63 15 0.00
2014-08-13 2337 9479799 2284 72426447 7.63 7.68 7.61 7.62 0.00 0% 7.62 171 7.63 66 0.00
2014-08-14 2337 7786208 2020 59901637 7.70 7.75 7.62 7.63 0.01 0.13% 7.63 258 7.64 17 0.00
2014-08-15 2337 5733600 1365 43755967 7.64 7.69 7.61 7.63 0.00 0% 7.63 52 7.64 88 0.00
2014-08-18 2337 13631165 3025 101590030 7.68 7.68 7.40 7.40 0.23 -3.01% 7.40 836 7.41 3 0.00
2014-08-19 2337 8296520 1929 62149572 7.50 7.57 7.45 7.46 0.06 0.81% 7.45 419 7.46 7 0.00
2014-08-20 2337 7224881 1985 53801803 7.50 7.54 7.41 7.42 0.04 -0.54% 7.42 23 7.43 70 0.00
2014-08-21 2337 7206220 1731 53240514 7.46 7.49 7.35 7.37 0.05 -0.67% 7.36 165 7.37 54 0.00
2014-08-22 2337 8958618 2497 66418089 7.37 7.48 7.36 7.41 0.04 0.54% 7.41 186 7.42 186 0.00
2014-08-25 2337 11128171 2769 81896291 7.42 7.45 7.32 7.32 0.09 -1.21% 7.32 205 7.33 303 0.00
2014-08-26 2337 7913352 2285 58375445 7.35 7.43 7.34 7.42 0.10 1.37% 7.42 45 7.43 159 0.00
2014-08-27 2337 38218997 5640 301842222 7.65 7.93 7.65 7.93 0.51 6.87% 7.93 37532 0.00 0 0.00
2014-08-28 2337 29957871 4786 235208601 7.95 7.98 7.74 7.76 0.17 -2.14% 7.76 18 7.77 4 0.00
2014-08-29 2337 21933865 3809 171807489 7.76 7.90 7.72 7.75 0.01 -0.13% 7.75 330 7.78 8 0.00
2014-09-01 2337 7200869 2123 56263365 7.85 7.85 7.77 7.80 0.05 0.65% 7.80 174 7.81 26 0.00
2014-09-02 2337 10760910 2721 83952976 7.83 7.89 7.75 7.79 0.01 -0.13% 7.78 38 7.79 7 0.00
2014-09-03 2337 8323627 2213 64840952 7.88 7.88 7.74 7.77 0.02 -0.26% 7.77 60 7.78 124 0.00
2014-09-04 2337 8488403 1647 65996186 7.77 7.82 7.74 7.76 0.01 -0.13% 7.75 256 7.77 81 0.00
2014-09-05 2337 8568517 1544 66293916 7.75 7.79 7.68 7.68 0.08 -1.03% 7.68 242 7.69 2 0.00
2014-09-09 2337 8348435 1626 64039581 7.73 7.74 7.63 7.64 0.04 -0.52% 7.64 136 7.67 31 0.00
2014-09-10 2337 11434628 2404 85949197 7.62 7.62 7.48 7.51 0.13 -1.7% 7.51 57 7.52 27 0.00
2014-09-11 2337 8383951 1603 63049587 7.52 7.59 7.50 7.51 0.00 0% 7.51 246 7.52 31 0.00
2014-09-12 2337 8160089 1410 61131707 7.55 7.57 7.45 7.46 0.05 -0.67% 7.46 271 7.47 58 0.00
2014-09-15 2337 7637926 1336 57028830 7.48 7.54 7.44 7.45 0.01 -0.13% 7.45 156 7.46 25 0.00
2014-09-16 2337 8788459 1636 65142746 7.40 7.48 7.36 7.40 0.05 -0.67% 7.39 3 7.40 107 0.00
2014-09-17 2337 7808474 2008 57855604 7.41 7.48 7.36 7.36 0.04 -0.54% 7.36 388 7.37 20 0.00
2014-09-18 2337 9251374 1488 68223610 7.36 7.43 7.35 7.36 0.00 0% 7.36 30 7.37 56 0.00
2014-09-19 2337 10217382 1655 75190738 7.41 7.43 7.32 7.32 0.04 -0.54% 7.32 204 7.33 3 0.00
2014-09-22 2337 12404476 2628 89702701 7.32 7.35 7.16 7.17 0.15 -2.05% 7.17 1 7.18 32 0.00
2014-09-23 2337 12265364 2897 87255558 7.14 7.17 7.07 7.09 0.08 -1.12% 7.09 577 7.10 68 0.00
2014-09-24 2337 7085957 1755 50504975 7.09 7.18 7.09 7.13 0.04 0.56% 7.13 16 7.14 2 0.00
2014-09-25 2337 17506543 3082 122798029 7.16 7.18 6.88 7.00 0.13 -1.82% 7.00 314 7.01 45 0.00
2014-09-26 2337 6384639 1690 44777073 7.00 7.08 6.93 7.00 0.00 0% 6.99 131 7.00 326 0.00
2014-09-29 2337 5251101 1342 36629069 7.01 7.06 6.95 6.95 0.05 -0.71% 6.95 87 6.98 59 0.00
2014-09-30 2337 12780707 3210 86620192 6.90 6.95 6.68 6.82 0.13 -1.87% 6.82 74 6.83 26 0.00
2014-10-01 2337 9044700 1933 61637187 6.82 6.85 6.75 6.83 0.01 0.15% 6.82 175 6.83 148 0.00
2014-10-02 2337 5670246 1723 39003511 6.80 6.94 6.75 6.92 0.09 1.32% 6.91 35 6.92 47 0.00
2014-10-03 2337 12781548 1659 89899996 6.95 7.09 6.94 7.02 0.10 1.45% 7.02 320 7.03 404 0.00
2014-10-06 2337 6529857 1852 46334307 7.05 7.15 7.04 7.07 0.05 0.71% 7.07 157 7.10 32 0.00
2014-10-07 2337 6136999 1318 43172099 7.09 7.09 7.00 7.00 0.07 -0.99% 7.00 272 7.01 11 0.00
2014-10-08 2337 22928846 4683 166940721 7.45 7.45 7.20 7.22 0.22 3.14% 7.22 130 7.23 1 0.00
2014-10-09 2337 13545457 2606 97429603 7.32 7.34 7.06 7.08 0.14 -1.94% 7.07 94 7.08 136 0.00
2014-10-13 2337 13067817 2289 90133509 6.98 6.98 6.85 6.86 0.22 -3.11% 6.86 187 6.87 83 0.00
2014-10-14 2337 5609950 1455 38554448 6.85 6.94 6.81 6.90 0.04 0.58% 6.89 10 6.90 22 0.00
2014-10-15 2337 12982899 2379 88112493 6.91 6.91 6.72 6.74 0.16 -2.32% 6.73 356 6.74 33 0.00
2014-10-16 2337 18589416 3265 126130492 6.80 6.89 6.70 6.75 0.01 0.15% 6.75 210 6.77 10 0.00
2014-10-17 2337 12058642 2202 81260385 6.77 6.83 6.69 6.71 0.04 -0.59% 6.71 45 6.72 67 0.00
2014-10-20 2337 13177141 3027 90198658 6.98 6.98 6.78 6.80 0.09 1.34% 6.80 82 6.81 4 0.00
2014-10-21 2337 9681703 2175 66141940 6.80 6.93 6.80 6.80 0.00 0% 6.80 604 6.81 184 0.00
2014-10-22 2337 13032360 2708 88992040 6.86 6.88 6.80 6.81 0.01 0.15% 6.81 245 6.82 22 0.00
2014-10-23 2337 8648959 2203 58449965 6.80 6.80 6.72 6.73 0.08 -1.17% 6.73 44 6.75 6 0.00
2014-10-24 2337 7950463 1511 53345268 6.75 6.78 6.68 6.68 0.05 -0.74% 6.68 929 6.69 9 0.00
2014-10-27 2337 8421336 1443 56152176 6.70 6.75 6.60 6.70 0.02 0.3% 6.67 43 6.70 106 0.00
2014-10-28 2337 10900443 3496 74655740 6.76 6.90 6.76 6.86 0.16 2.39% 6.86 87 6.87 232 0.00
2014-10-29 2337 15723903 3805 109482805 6.90 7.05 6.87 6.97 0.11 1.6% 6.97 10 6.98 5 0.00
2014-10-30 2337 7892711 1599 55284487 7.05 7.05 6.96 7.01 0.04 0.57% 7.01 159 7.02 231 0.00
2014-10-31 2337 16826734 3446 113917541 6.85 6.89 6.63 6.83 0.18 -2.57% 6.82 89 6.83 11 0.00
2014-11-03 2337 9341000 2139 63764185 6.87 6.88 6.77 6.81 0.02 -0.29% 6.81 37 6.82 5 0.00
2014-11-04 2337 5812761 1347 39395735 6.82 6.83 6.75 6.76 0.05 -0.73% 6.76 191 6.78 17 0.00
2014-11-05 2337 8342251 1855 56842039 6.80 6.89 6.76 6.80 0.04 0.59% 6.80 1 6.81 32 0.00
2014-11-06 2337 7038323 1182 48015485 6.85 6.88 6.77 6.77 0.03 -0.44% 6.77 80 6.78 7 0.00
2014-11-07 2337 6900901 1173 46896046 6.77 6.86 6.76 6.77 0.00 0% 6.77 251 6.79 21 0.00
2014-11-10 2337 8324859 1632 56538284 6.76 6.86 6.75 6.77 0.00 0% 6.77 38 6.78 46 0.00
2014-11-11 2337 5502218 1707 37261931 6.77 6.81 6.75 6.75 0.02 -0.3% 6.75 37 6.77 762 0.00
2014-11-12 2337 6698856 1236 45219632 6.71 6.83 6.71 6.73 0.02 -0.3% 6.73 42 6.74 33 0.00
2014-11-13 2337 7165951 1394 47962794 6.73 6.77 6.66 6.66 0.07 -1.04% 6.66 281 6.67 141 0.00
2014-11-14 2337 10758638 1862 71274548 6.66 6.67 6.59 6.60 0.06 -0.9% 6.60 84 6.61 228 0.00
2014-11-17 2337 10799253 2299 69968377 6.60 6.65 6.36 6.41 0.19 -2.88% 6.41 129 6.42 24 0.00
2014-11-18 2337 8363061 1933 53675654 6.43 6.49 6.36 6.39 0.02 -0.31% 6.39 236 6.40 41 0.00
2014-11-19 2337 4698161 1363 30153059 6.43 6.46 6.39 6.40 0.01 0.16% 6.40 127 6.41 12 0.00
2014-11-20 2337 8036559 1836 52337888 6.41 6.59 6.41 6.59 0.19 2.97% 6.59 4 6.60 504 0.00
2014-11-21 2337 6240491 1650 40898467 6.60 6.60 6.51 6.53 0.06 -0.91% 6.53 50 6.54 5 0.00
2014-11-24 2337 4065391 1295 26701804 6.59 6.60 6.54 6.57 0.04 0.61% 6.57 66 6.58 83 0.00
2014-11-25 2337 4246392 1077 27800555 6.55 6.63 6.49 6.51 0.06 -0.91% 6.51 229 6.53 11 0.00
2014-11-26 2337 4485643 1284 29172789 6.52 6.56 6.47 6.47 0.04 -0.61% 6.47 207 6.48 8 0.00
2014-11-27 2337 6665183 1708 43468209 6.50 6.58 6.47 6.50 0.03 0.46% 6.50 266 6.51 9 0.00
2014-11-28 2337 4497632 1067 29193791 6.52 6.54 6.45 6.46 0.04 -0.62% 6.46 134 6.48 3 0.00
2014-12-01 2337 6065498 1622 38480367 6.10 6.45 6.10 6.42 0.04 -0.62% 6.42 19 6.43 9 0.00
2014-12-02 2337 4282267 1191 27392213 6.40 6.46 6.37 6.40 0.02 -0.31% 6.39 218 6.40 755 0.00
2014-12-03 2337 6146643 1571 39738110 6.44 6.52 6.40 6.50 0.10 1.56% 6.49 61 6.50 620 0.00
2014-12-04 2337 4496044 1132 29071166 6.52 6.54 6.43 6.44 0.06 -0.92% 6.44 249 6.46 62 0.00
2014-12-05 2337 6736417 1632 43433659 6.44 6.48 6.42 6.45 0.01 0.16% 6.45 304 6.46 5 0.00
2014-12-08 2337 4951307 1213 31942237 6.50 6.50 6.43 6.44 0.01 -0.16% 6.44 83 6.45 68 0.00
2014-12-09 2337 7846479 1772 49883212 6.35 6.43 6.32 6.38 0.06 -0.93% 6.36 79 6.38 3 0.00
2014-12-10 2337 6479711 1637 40968038 6.38 6.38 6.30 6.31 0.07 -1.1% 6.31 82 6.32 45 0.00
2014-12-11 2337 8470530 1906 53524063 6.27 6.42 6.25 6.31 0.00 0% 6.31 83 6.33 54 0.00
2014-12-12 2337 16944785 6590 724584370 43.00 43.20 42.00 6.26 0.40 -0.79% 42.00 852 42.15 20 20.79
2014-12-15 2337 6199303 1709 38559702 6.25 6.26 6.20 6.21 0.05 -0.8% 6.21 144 6.22 10 0.00
2014-12-16 2337 6253765 2029 39207325 6.20 6.33 6.20 6.29 0.08 1.29% 6.28 66 6.29 8 0.00
2014-12-17 2337 7854421 2133 49356124 6.32 6.32 6.24 6.24 0.05 -0.79% 6.24 202 6.25 1 0.00
2014-12-18 2337 4992289 1577 31463593 6.33 6.35 6.25 6.25 0.01 0.16% 6.25 288 6.26 3 0.00
2014-12-19 2337 6895097 1750 43532802 6.30 6.35 6.27 6.30 0.05 0.8% 6.29 40 6.30 79 0.00
2014-12-22 2337 11354780 2261 72987866 6.31 6.54 6.30 6.50 0.20 3.17% 6.49 21 6.50 71 0.00
2014-12-23 2337 29827488 6283 201704432 6.62 6.88 6.62 6.74 0.24 3.69% 6.74 93 6.75 227 0.00
2014-12-24 2337 10165765 2513 68186975 6.72 6.77 6.64 6.71 0.03 -0.45% 6.70 432 6.71 2 0.00
2014-12-25 2337 14502560 3340 99313921 6.71 6.96 6.71 6.80 0.09 1.34% 6.80 450 6.81 49 0.00
2014-12-26 2337 8206294 1783 55917283 6.85 6.90 6.78 6.80 0.00 0% 6.80 44 6.81 12 0.00
2014-12-27 2337 6515933 1513 43930152 6.83 6.84 6.71 6.75 0.05 -0.74% 6.75 79 6.76 38 0.00
2014-12-29 2337 24622147 5354 170696010 6.83 6.99 6.82 6.90 0.15 2.22% 6.90 280 6.91 27 0.00
2014-12-30 2337 9321779 2474 63894400 6.90 6.93 6.80 6.85 0.05 -0.72% 6.84 92 6.85 28 0.00
2014-12-31 2337 13276576 3958 92137910 6.90 6.99 6.89 6.93 0.08 1.17% 6.92 37 6.93 112 0.00