萬海(2615)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　　187.50
0
0%		191.50
4
2.13%		191.00
-0.5
-0.26%		191.00
0
0%		187.50
-3.5
-1.83%		 　179.50
-8
-4.27%		181.50
2
1.11%		176.00
-5.5
-3.03%		168.50
-7.5
-4.26%		173.50
5
2.97%		 　166.00
-7.5
-4.32%		166.00
0
0%		161.50
-4.5
-2.71%		161.00
-0.5
-0.31%		151.50
-9.5
-5.9%		 　153.00
1.5
0.99%		145.50
-7.5
-4.9%		147.50
2
1.37%		 168.77
2 月　　　　　　162.00
14.5
9.83%		172.00
10
6.17%		173.50
1.5
0.87%		175.50
2
1.15%		172.00
-3.5
-1.99%		 　180.00
8
4.65%		178.50
-1.5
-0.83%		183.50
5
2.8%		183.00
-0.5
-0.27%		194.50
11.5
6.28%		 　195.00
0.5
0.26%		181.50
-13.5
-6.92%		190.00
8.5
4.68%		182.00
-8
-4.21%		187.00
5
2.75%		 184.48
3 月193.00
6
3.21%		190.50
-2.5
-1.3%		192.00
1.5
0.79%		 　　180.00
-12
-6.25%		170.50
-9.5
-5.28%		174.00
3.5
2.05%		176.50
2.5
1.44%		175.00
-1.5
-0.85%		 　182.00
7
4%		172.50
-9.5
-5.22%		161.50
-11
-6.38%		168.00
6.5
4.02%		163.00
-5
-2.98%		 　163.00
0
0%		162.50
-0.5
-0.31%		163.00
0.5
0.31%		160.00
-3
-1.84%		153.50
-6.5
-4.06%		 　156.00
2.5
1.63%		154.50
-1.5
-0.96%		160.00
5.5
3.56%		158.50
-1.5
-0.94%		169.63
4 月160.00
1.5
0.95%		 　　　156.00
-4
-2.5%		149.50
-6.5
-4.17%		154.00
4.5
3.01%		 　151.50
-2.5
-1.62%		153.00
1.5
0.99%		158.00
5
3.27%		154.50
-3.5
-2.22%		155.00
0.5
0.32%		 　151.00
-4
-2.58%		156.00
5
3.31%		155.50
-0.5
-0.32%		157.50
2
1.29%		156.00
-1.5
-0.95%		 　148.00
-8
-5.13%		145.00
-3
-2.03%		144.00
-1
-0.69%		142.00
-2
-1.39%		146.00
4
2.82%		 151.64
5 月　　146.00
0
0%		148.50
2.5
1.71%		153.00
4.5
3.03%		151.50
-1.5
-0.98%		 　148.00
-3.5
-2.31%		151.50
3.5
2.36%		151.50
0
0%		148.50
-3
-1.98%		153.50
5
3.37%		 　148.00
-5.5
-3.58%		143.00
-5
-3.38%		147.50
4.5
3.15%		146.00
-1.5
-1.02%		149.00
3
2.05%		 　163.50
14.5
9.73%		161.50
-2
-1.22%		160.50
-1
-0.62%		156.50
-4
-2.49%		160.50
4
2.56%		 　158.50
-2
-1.25%		157.00
-1.5
-0.95%		152.86
6 月159.50
2.5
1.59%		158.50
-1
-0.63%		 　　158.50
0
0%		159.00
0.5
0.32%		161.50
2.5
1.57%		155.00
-6.5
-4.02%		150.00
-5
-3.23%		 　143.00
-7
-4.67%		143.00
0
0%		140.50
-2.5
-1.75%		131.00
-9.5
-6.76%		131.00
0
0%		 　119.50
-11.5
-8.78%		123.50
4
3.35%		120.00
-3.5
-2.83%		110.50
-9.5
-7.92%		116.50
6
5.43%		 　128.00
11.5
9.87%		128.00
0
0%		120.00
-8
-6.25%		119.00
-1
-0.83%		 135.98
7 月111.00
-8
-6.72%		 　115.50
4.5
4.05%		116.00
0.5
0.43%		113.50
-2.5
-2.16%		116.50
3
2.64%		120.50
4
3.43%		 　120.50
0
0%		112.00
-8.5
-7.05%		113.50
1.5
1.34%		118.50
5
4.41%		117.00
-1.5
-1.27%		 　121.00
4
3.42%		131.00
10
8.26%		103.50
-27.5
-20.99%		105.50
2
1.93%		106.50
1
0.95%		 　104.00
-2.5
-2.35%		100.50
-3.5
-3.37%		104.50
4
3.98%		102.00
-2.5
-2.39%		107.00
5
4.9%		 112.44
8 月107.50
0.5
0.47%		105.00
-2.5
-2.33%		104.50
-0.5
-0.48%		104.00
-0.5
-0.48%		107.50
3.5
3.37%		 　107.50
0
0%		105.00
-2.5
-2.33%		103.00
-2
-1.9%		103.00
0
0%		104.50
1.5
1.46%		 　101.50
-3
-2.87%		99.90
-1.6
-1.58%		101.50
1.6
1.6%		101.00
-0.5
-0.49%		100.50
-0.5
-0.5%		 　95.10
-5.4
-5.37%		94.60
-0.5
-0.53%		91.30
-3.3
-3.49%		92.80
1.5
1.64%		93.10
0.3
0.32%		 　86.30
-6.8
-7.3%		86.10
-0.2
-0.23%		86.80
0.7
0.81%		98.98
9 月83.70
-3.1
-3.57%		78.00
-5.7
-6.81%		 　76.20
-1.8
-2.31%		76.80
0.6
0.79%		74.50
-2.3
-2.99%		74.10
-0.4
-0.54%		 　　76.90
2.8
3.78%		77.70
0.8
1.04%		79.10
1.4
1.8%		80.70
1.6
2.02%		80.70
0
0%		 　74.10
-6.6
-8.18%		75.10
1
1.35%		78.30
3.2
4.26%		74.70
-3.6
-4.6%		74.90
0.2
0.27%		 　69.40
-5.5
-7.34%		71.00
1.6
2.31%		65.70
-5.3
-7.46%		66.50
0.8
1.22%		66.80
0.3
0.45%		 74.68
10 月　　70.30
3.5
5.24%		71.60
1.3
1.85%		72.90
1.3
1.82%		73.60
0.7
0.96%		73.20
-0.4
-0.54%		 　　72.20
-1
-1.37%		68.30
-3.9
-5.4%		65.40
-2.9
-4.25%		68.80
3.4
5.2%		 　64.90
-3.9
-5.67%		67.00
2.1
3.24%		67.90
0.9
1.34%		66.90
-1
-1.47%		66.50
-0.4
-0.6%		 　68.50
2
3.01%		67.70
-0.8
-1.17%		69.20
1.5
2.22%		70.50
1.3
1.88%		68.50
-2
-2.84%		 67.70
-0.8
-1.17%		68.9
11 月66.00
-1.7
-2.51%		66.50
0.5
0.76%		65.80
-0.7
-1.05%		66.60
0.8
1.22%		 　70.00
3.4
5.11%		70.40
0.4
0.57%		72.00
1.6
2.27%		74.40
2.4
3.33%		73.50
-0.9
-1.21%		 　74.10
0.6
0.82%		74.60
0.5
0.67%		75.30
0.7
0.94%		74.20
-1.1
-1.46%		71.80
-2.4
-3.23%		 　69.50
-2.3
-3.2%		69.10
-0.4
-0.58%		71.10
2
2.89%		75.40
4.3
6.05%		74.90
-0.5
-0.66%		 　72.90
-2
-2.67%		74.70
1.8
2.47%		76.10
1.4
1.87%		 71.88
12 月75.30
-0.8
-1.05%		74.50
-0.8
-1.06%		 　74.30
-0.2
-0.27%		70.60
-3.7
-4.98%		69.10
-1.5
-2.12%		68.60
-0.5
-0.72%		70.10
1.5
2.19%		 　69.30
-0.8
-1.14%		19.55
-49.75
-71.79%		70.70
51.15
261.64%		72.50
1.8
2.55%		78.80
6.3
8.69%		 166.00
87.2
110.66%		76.20
-89.8
-54.1%		76.70
0.5
0.66%		79.80
3.1
4.04%		87.20
7.4
9.27%		86.20
-1
-1.15%		 　82.40
-3.8
-4.41%		82.10
-0.3
-0.36%		79.00
-3.1
-3.78%		79.20
0.2
0.25%		80.10
0.9
1.14%		　80.75

說明:最高漲幅:261.64%最低跌幅:-71.79% 最高價:195.00最低價:19.55平均價:121.56,灰色底表示週末,漲137天(738.85)元,跌153天(-714.75)元,平盤20天
262%=1,111%=2,10%=10,9%=2,8%=1,6%=3,5%=10,4%=12,3%=30,2%=23,1%=30,0%=33,-0%=1,-1%=1,-2%=1,-3%=2,-4%=3,-5%=7,-6%=11,-7%=12,-8%=12,-9%=16,-10%=22,-11%=23,-12%=42,

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 2615 50034661 30294 2147483647 196.00 197.00 182.50 187.50 11.00 0% 187.50 390 188.00 39 5.94
2022-01-04 2615 23192966 13851 2147483647 185.50 192.00 184.00 191.50 4.00 2.13% 191.50 12 192.00 259 6.07
2022-01-05 2615 21883521 12654 2147483647 189.50 194.50 188.00 191.00 0.50 -0.26% 190.50 25 191.00 26 6.05
2022-01-06 2615 18014410 10425 2147483647 189.50 194.00 189.00 191.00 0.00 0% 191.00 13 191.50 79 6.05
2022-01-07 2615 19768565 11873 2147483647 190.00 192.50 185.50 187.50 3.50 -1.83% 187.00 143 187.50 38 5.94
2022-01-10 2615 29426094 19369 2147483647 184.00 188.50 178.00 179.50 8.00 -4.27% 179.50 60 180.00 68 5.69
2022-01-11 2615 25754603 12883 2147483647 181.00 183.00 176.50 181.50 2.00 1.11% 181.00 7 181.50 112 5.75
2022-01-12 2615 22275867 15386 2147483647 182.50 183.50 176.00 176.00 5.50 -3.03% 176.00 555 176.50 155 5.58
2022-01-13 2615 30074871 18040 2147483647 175.00 177.00 168.00 168.50 7.50 -4.26% 168.50 258 169.00 83 5.34
2022-01-14 2615 26414291 13914 2147483647 168.00 173.50 166.00 173.50 5.00 2.97% 173.00 51 173.50 41 5.50
2022-01-17 2615 20414147 15604 2147483647 171.00 172.50 166.00 166.00 7.50 -4.32% 166.00 833 166.50 129 5.26
2022-01-18 2615 19294338 10999 2147483647 166.00 169.00 164.00 166.00 0.00 0% 166.00 139 166.50 283 5.26
2022-01-19 2615 24216788 15665 2147483647 164.00 167.00 160.00 161.50 4.50 -2.71% 161.00 296 161.50 238 5.12
2022-01-20 2615 14655434 11881 2147483647 160.50 163.50 160.00 161.00 0.50 -0.31% 161.00 579 161.50 94 5.10
2022-01-21 2615 27312230 17387 2147483647 159.50 159.50 151.50 151.50 9.50 -5.9% 151.50 814 152.00 344 4.80
2022-01-24 2615 30356322 15243 2147483647 149.00 153.50 147.00 153.00 1.50 0.99% 152.50 16 153.00 184 4.85
2022-01-25 2615 24520772 15563 2147483647 151.50 151.50 145.00 145.50 7.50 -4.9% 145.50 452 146.00 23 4.61
2022-01-26 2615 18955791 13355 2147483647 147.00 151.50 146.50 147.50 2.00 1.37% 147.00 464 147.50 25 4.67
2022-02-07 2615 24654160 17713 2147483647 148.00 162.00 148.00 162.00 14.50 9.83% 162.00 9968 0.00 0 5.13
2022-02-08 2615 74637838 41701 2147483647 162.00 178.00 161.00 172.00 10.00 6.17% 171.50 97 172.00 120 5.45
2022-02-09 2615 43530114 31114 2147483647 174.00 180.00 172.00 173.50 1.50 0.87% 173.50 65 174.00 181 5.50
2022-02-10 2615 36723432 23566 2147483647 177.00 178.00 170.00 175.50 2.00 1.15% 175.50 350 176.00 209 5.56
2022-02-11 2615 30449707 22766 2147483647 175.50 178.00 171.50 172.00 3.50 -1.99% 172.00 205 172.50 91 5.45
2022-02-14 2615 75513614 44382 2147483647 176.00 185.00 174.00 180.00 8.00 4.65% 179.50 11 180.00 188 5.70
2022-02-15 2615 36556366 32409 2147483647 182.00 183.50 178.00 178.50 1.50 -0.83% 178.50 160 179.00 70 5.66
2022-02-16 2615 36031100 18326 2147483647 183.50 186.00 181.00 183.50 5.00 2.8% 183.50 163 184.00 184 5.81
2022-02-17 2615 44169579 30260 2147483647 183.50 189.50 182.50 183.00 0.50 -0.27% 183.00 331 183.50 18 5.80
2022-02-18 2615 72684816 39141 2147483647 181.50 199.00 180.50 194.50 11.50 6.28% 194.50 346 195.00 165 6.16
2022-02-21 2615 66624902 39578 2147483647 195.00 200.00 194.50 195.00 0.50 0.26% 195.00 1045 195.50 46 6.18
2022-02-22 2615 61369213 46320 2147483647 192.00 193.00 178.00 181.50 13.50 -6.92% 181.50 864 182.00 22 5.75
2022-02-23 2615 46294707 25882 2147483647 184.00 191.50 183.50 190.00 8.50 4.68% 189.50 73 190.00 83 6.02
2022-02-24 2615 50452760 36860 2147483647 185.00 193.00 181.50 182.00 8.00 -4.21% 182.00 1011 182.50 11 5.77
2022-02-25 2615 28641191 15066 2147483647 189.00 189.50 184.50 187.00 5.00 2.75% 186.50 67 187.00 350 5.93
2022-03-01 2615 31788445 17515 2147483647 191.00 195.50 188.00 193.00 6.00 3.21% 193.00 644 193.50 68 6.12
2022-03-02 2615 31093000 15996 2147483647 193.00 195.50 189.00 190.50 2.50 -1.3% 190.50 298 191.00 7 6.04
2022-03-03 2615 38378000 17737 2147483647 193.00 197.00 191.50 192.00 1.50 0.79% 192.00 1211 192.50 132 6.08
2022-03-07 2615 69265330 51143 2147483647 193.50 197.50 180.00 180.00 12.00 -6.25% 180.00 49 180.50 309 5.70
2022-03-08 2615 51525368 46188 2147483647 178.00 181.00 164.50 170.50 9.50 -5.28% 170.50 377 171.00 13 5.40
2022-03-09 2615 39103441 27320 2147483647 175.50 177.00 171.50 174.00 3.50 2.05% 174.00 156 174.50 336 5.51
2022-03-10 2615 35154816 24570 2147483647 180.00 183.00 175.50 176.50 2.50 1.44% 176.00 237 176.50 273 5.59
2022-03-11 2615 26151000 13737 2147483647 173.00 178.00 172.00 175.00 1.50 -0.85% 175.00 309 175.50 211 5.54
2022-03-14 2615 29292000 13979 2147483647 178.50 182.00 177.00 182.00 7.00 4% 181.50 60 182.00 1090 5.77
2022-03-15 2615 39565000 18495 2147483647 185.00 186.00 172.50 172.50 9.50 -5.22% 172.50 945 173.00 18 5.47
2022-03-16 2615 66903000 34481 2147483647 176.00 176.00 156.50 161.50 11.00 -6.38% 161.00 453 161.50 35 3.81
2022-03-17 2615 31689000 17637 2147483647 166.50 169.00 159.50 168.00 6.50 4.02% 167.50 57 168.00 529 3.97
2022-03-18 2615 27928000 13935 2147483647 166.50 167.00 159.50 163.00 5.00 -2.98% 163.00 134 163.50 239 3.85
2022-03-21 2615 10560000 5549 1732103500 166.00 166.50 162.00 163.00 0.00 0% 163.00 275 163.50 9 3.85
2022-03-22 2615 8991000 5363 1478624000 164.00 167.50 162.50 162.50 0.50 -0.31% 162.50 504 163.00 23 3.84
2022-03-23 2615 8854000 4776 1454807500 165.00 166.50 162.50 163.00 0.50 0.31% 163.00 297 163.50 8 3.85
2022-03-24 2615 10201000 5780 1647418000 163.00 164.50 160.00 160.00 3.00 -1.84% 160.00 557 160.50 133 3.78
2022-03-25 2615 23464000 12680 2147483647 159.00 159.50 153.00 153.50 6.50 -4.06% 153.50 279 154.00 97 3.62
2022-03-28 2615 23726000 11006 2147483647 150.50 156.50 150.00 156.00 2.50 1.63% 156.00 40 156.50 376 3.68
2022-03-29 2615 15878000 8344 2147483647 157.00 159.00 154.00 154.50 1.50 -0.96% 154.50 134 155.00 192 3.65
2022-03-30 2615 20139000 10614 2147483647 156.00 162.00 154.00 160.00 5.50 3.56% 159.50 40 160.00 146 3.78
2022-03-31 2615 15454000 7861 2147483647 159.50 160.00 156.00 158.50 1.50 -0.94% 158.00 137 158.50 133 3.74
2022-04-01 2615 12933000 6758 2052192000 156.50 161.00 155.50 160.00 1.50 0.95% 159.50 198 160.00 197 3.78
2022-04-06 2615 12936000 7090 2005852500 157.00 157.50 153.00 156.00 4.00 -2.5% 155.50 101 156.00 59 3.68
2022-04-07 2615 18247841 12578 2147483647 153.50 155.50 148.00 149.50 6.50 -4.17% 149.00 215 149.50 72 3.53
2022-04-08 2615 14625000 7258 2147483647 152.00 156.00 152.00 154.00 4.50 3.01% 154.00 22 154.50 127 3.64
2022-04-11 2615 13901000 6485 2138086500 155.00 157.50 151.00 151.50 2.50 -1.62% 151.50 521 152.00 23 3.58
2022-04-12 2615 20669000 9886 2147483647 153.50 154.00 147.00 153.00 1.50 0.99% 153.00 42 153.50 121 3.61
2022-04-13 2615 18304000 8720 2147483647 156.00 158.00 154.50 158.00 5.00 3.27% 157.50 210 158.00 548 3.73
2022-04-14 2615 12341000 6522 1937853000 159.00 160.00 154.50 154.50 3.50 -2.22% 154.50 67 155.00 198 3.65
2022-04-15 2615 12075000 5681 1875531500 153.00 157.00 153.00 155.00 0.50 0.32% 155.00 96 155.50 74 3.66
2022-04-18 2615 10686000 5235 1621310500 154.00 154.50 150.50 151.00 4.00 -2.58% 151.00 6 151.50 222 3.57
2022-04-19 2615 10984848 6154 1707969054 153.00 157.00 152.50 156.00 5.00 3.31% 155.50 65 156.00 156 3.68
2022-04-20 2615 14051000 6371 2147483647 159.00 159.00 154.50 155.50 0.50 -0.32% 155.50 770 156.00 5 3.67
2022-04-21 2615 14906533 8397 2147483647 157.00 159.50 157.00 157.50 2.00 1.29% 157.50 845 158.00 12 3.72
2022-04-22 2615 13845000 6561 2147483647 156.00 158.00 154.00 156.00 1.50 -0.95% 156.00 791 156.50 32 3.68
2022-04-25 2615 18445000 8849 2147483647 152.00 153.50 148.00 148.00 8.00 -5.13% 148.00 1124 148.50 10 3.49
2022-04-26 2615 13178000 6279 1946377000 150.50 151.50 145.00 145.00 3.00 -2.03% 145.00 118 145.50 26 3.42
2022-04-27 2615 17423371 10217 2147483647 140.00 146.00 138.50 144.00 1.00 -0.69% 144.00 6 144.50 165 3.40
2022-04-28 2615 12577000 7325 1809391000 147.00 147.50 141.00 142.00 2.00 -1.39% 142.00 116 142.50 112 3.35
2022-04-29 2615 15751000 7663 2147483647 144.00 148.50 143.50 146.00 4.00 2.82% 146.00 116 146.50 18 3.45
2022-05-03 2615 12076000 6387 1743955000 146.50 147.00 142.00 146.00 0.00 0% 145.50 39 146.00 3 3.45
2022-05-04 2615 12273000 6583 1831851500 147.00 151.00 147.00 148.50 2.50 1.71% 148.50 99 149.00 80 3.51
2022-05-05 2615 21056000 10675 2147483647 151.00 154.50 149.00 153.00 4.50 3.03% 153.00 92 153.50 122 3.61
2022-05-06 2615 17557000 9649 2147483647 149.50 154.00 144.50 151.50 1.50 -0.98% 151.50 36 152.00 162 3.58
2022-05-09 2615 14427857 9646 2147483647 151.50 153.50 148.00 148.00 3.50 -2.31% 148.00 19 148.50 6 3.49
2022-05-10 2615 18407000 9374 2147483647 146.00 153.50 146.00 151.50 3.50 2.36% 151.50 704 152.00 13 3.58
2022-05-11 2615 13943000 6514 2115898500 150.50 153.50 150.00 151.50 0.00 0% 151.00 234 151.50 89 3.58
2022-05-12 2615 18571000 8338 2147483647 152.50 154.50 146.50 148.50 3.00 -1.98% 148.00 217 148.50 6 3.51
2022-05-13 2615 9485000 4859 1444869000 152.00 153.50 150.50 153.50 5.00 3.37% 153.00 85 153.50 364 3.62
2022-05-16 2615 13952000 7034 2092595000 153.00 153.00 148.00 148.00 5.50 -3.58% 148.00 884 148.50 8 2.79
2022-05-17 2615 15058000 8211 2147483647 149.00 149.50 143.00 143.00 5.00 -3.38% 143.00 1158 143.50 7 2.70
2022-05-18 2615 11471000 6218 1675859000 144.50 148.00 144.00 147.50 4.50 3.15% 147.00 44 147.50 96 2.78
2022-05-19 2615 14591000 8184 2085817500 143.50 146.00 140.50 146.00 1.50 -1.02% 145.50 29 146.00 214 2.76
2022-05-20 2615 11724000 6267 1735934000 147.00 149.00 146.00 149.00 3.00 2.05% 148.50 67 149.00 444 2.81
2022-05-23 2615 51264000 19657 2147483647 152.00 163.50 151.00 163.50 14.50 9.73% 163.50 34570 0.00 0 3.09
2022-05-24 2615 44027274 23377 2147483647 165.50 167.00 161.50 161.50 2.00 -1.22% 161.50 1391 162.00 336 3.05
2022-05-25 2615 37187000 16156 2147483647 164.00 165.50 158.50 160.50 1.00 -0.62% 160.50 170 161.00 284 3.03
2022-05-26 2615 18632000 9431 2147483647 163.00 163.00 156.50 156.50 4.00 -2.49% 156.50 794 157.00 30 2.95
2022-05-27 2615 11898000 6145 1891261000 158.50 160.50 157.00 160.50 4.00 2.56% 160.00 92 160.50 175 3.03
2022-05-30 2615 13097000 6819 2092995000 161.00 162.00 158.50 158.50 2.00 -1.25% 158.50 1120 159.00 14 2.99
2022-05-31 2615 16942000 7222 2147483647 160.00 161.50 156.00 157.00 1.50 -0.95% 157.00 197 157.50 1039 2.96
2022-06-01 2615 12676000 6247 2029611500 158.00 162.00 157.50 159.50 2.50 1.59% 159.50 394 160.00 52 3.01
2022-06-02 2615 5351000 3123 850686000 158.00 160.50 157.50 158.50 1.00 -0.63% 158.00 455 158.50 101 2.99
2022-06-06 2615 16072000 8355 2147483647 159.50 163.50 158.50 158.50 0.00 0% 158.50 215 159.00 147 2.99
2022-06-07 2615 7799000 4021 1242434000 159.50 161.00 157.50 159.00 0.50 0.32% 159.00 226 159.50 23 3.00
2022-06-08 2615 8591000 4451 1382122500 160.50 162.00 159.50 161.50 2.50 1.57% 161.50 61 162.00 979 3.05
2022-06-09 2615 17345000 9835 2147483647 157.50 158.00 154.50 155.00 6.50 -4.02% 155.00 9 155.50 404 2.93
2022-06-10 2615 14794000 7852 2147483647 152.50 153.50 150.00 150.00 5.00 -3.23% 150.00 1067 150.50 5 2.83
2022-06-13 2615 14260000 8252 2055563000 145.00 146.00 142.50 143.00 7.00 -4.67% 143.00 396 143.50 175 2.70
2022-06-14 2615 11183000 6149 1594574500 141.50 144.00 141.00 143.00 0.00 0% 143.00 461 143.50 100 2.70
2022-06-15 2615 10624000 6098 1510187000 144.00 145.00 140.00 140.50 2.50 -1.75% 140.50 247 141.00 125 2.65
2022-06-16 2615 25187000 12817 2147483647 143.00 143.50 131.00 131.00 9.50 -6.76% 131.00 179 131.50 13 2.47
2022-06-17 2615 20857000 10025 2147483647 130.00 134.50 129.00 131.00 0.00 0% 131.00 894 131.50 187 2.47
2022-06-20 2615 31855272 18768 2147483647 131.00 131.00 119.00 119.50 11.50 -8.78% 119.50 32 120.00 498 2.26
2022-06-21 2615 22262000 10159 2147483647 122.50 124.50 119.00 123.50 4.00 3.35% 123.00 319 123.50 98 2.33
2022-06-22 2615 41352000 19886 2147483647 122.50 123.50 114.50 120.00 3.50 -2.83% 119.50 27 120.00 408 2.26
2022-06-23 2615 44204563 23043 2147483647 120.00 120.00 110.00 110.50 9.50 -7.92% 110.50 54 111.00 126 2.09
2022-06-24 2615 42860000 19410 2147483647 112.50 121.00 112.50 116.50 6.00 5.43% 116.00 85 116.50 143 2.20
2022-06-27 2615 44422000 19021 2147483647 119.50 128.00 119.50 128.00 11.50 9.87% 128.00 32795 0.00 0 2.42
2022-06-28 2615 42648000 18916 2147483647 126.50 130.00 122.00 128.00 0.00 0% 127.50 116 128.00 425 2.42
2022-06-29 2615 37504000 16007 2147483647 125.50 127.50 119.50 120.00 8.00 -6.25% 120.00 179 120.50 37 2.26
2022-06-30 2615 32388000 14160 2147483647 118.00 121.00 115.00 119.00 1.00 -0.83% 119.00 644 119.50 12 2.25
2022-07-01 2615 34393137 17161 2147483647 119.00 121.50 111.00 111.00 8.00 -6.72% 111.00 190 111.50 71 2.10
2022-07-04 2615 24780000 10629 2147483647 112.50 115.50 111.00 115.50 4.50 4.05% 115.00 7 115.50 263 2.18
2022-07-05 2615 41995000 19932 2147483647 118.00 119.50 111.00 116.00 0.50 0.43% 116.00 7 116.50 43 2.19
2022-07-06 2615 19823914 9874 2147483647 113.50 116.50 113.00 113.50 2.50 -2.16% 113.00 446 113.50 47 2.14
2022-07-07 2615 20939000 9046 2147483647 114.00 118.00 112.00 116.50 3.00 2.64% 116.50 109 117.00 180 2.20
2022-07-08 2615 28487000 11383 2147483647 118.50 122.50 118.00 120.50 4.00 3.43% 120.00 436 120.50 182 2.27
2022-07-11 2615 15151000 6202 1819628500 121.50 121.50 118.00 120.50 0.00 0% 120.50 59 121.00 215 2.27
2022-07-12 2615 26880000 12326 2147483647 117.00 117.50 110.00 112.00 8.50 -7.05% 112.00 235 112.50 465 2.11
2022-07-13 2615 16544000 7261 1912206500 117.00 118.00 113.50 113.50 1.50 1.34% 113.50 378 114.00 36 2.14
2022-07-14 2615 20269000 8016 2147483647 113.50 119.00 112.50 118.50 5.00 4.41% 118.00 100 118.50 276 2.24
2022-07-15 2615 9592000 4499 1131179500 119.50 119.50 117.00 117.00 1.50 -1.27% 117.00 593 117.50 43 2.21
2022-07-18 2615 15020000 6077 1801586500 119.00 121.00 118.00 121.00 4.00 3.42% 120.50 2 121.00 33 2.28
2022-07-19 2615 40713000 20161 2147483647 122.50 133.00 121.50 131.00 10.00 8.26% 131.00 159 131.50 475 2.47
2022-07-20 2615 41863000 21848 2147483647 107.50 109.00 103.00 103.50 0.00 -20.99% 103.00 714 103.50 81 1.95
2022-07-21 2615 14652000 8216 1551200000 104.50 107.50 104.50 105.50 2.00 1.93% 105.50 33 106.00 315 1.99
2022-07-22 2615 16185397 8603 1720202087 107.00 107.50 105.00 106.50 1.00 0.95% 106.00 231 106.50 229 2.01
2022-07-25 2615 10179000 4780 1063372000 106.00 106.00 103.50 104.00 2.50 -2.35% 104.00 3 104.50 115 1.96
2022-07-26 2615 24494000 11922 2147483647 103.50 104.00 99.80 100.50 3.50 -3.37% 100.50 258 101.00 80 1.90
2022-07-27 2615 11304000 5785 1167897500 101.50 105.00 101.50 104.50 4.00 3.98% 104.00 54 104.50 423 1.97
2022-07-28 2615 13850000 6796 1426743500 105.00 106.50 101.50 102.00 2.50 -2.39% 101.50 621 102.00 72 1.93
2022-07-29 2615 26108000 12237 2147483647 104.50 108.00 104.00 107.00 5.00 4.9% 106.50 111 107.00 43 2.02
2022-08-01 2615 11908000 5554 1270629500 106.50 107.50 104.50 107.50 0.50 0.47% 107.00 123 107.50 155 2.03
2022-08-02 2615 13136000 5869 1372375000 105.50 106.00 103.50 105.00 2.50 -2.33% 104.50 50 105.00 139 1.98
2022-08-03 2615 10412000 4673 1092567500 105.50 107.00 103.50 104.50 0.50 -0.48% 104.00 165 104.50 108 1.97
2022-08-04 2615 11878000 5556 1228193000 104.00 105.00 101.50 104.00 0.50 -0.48% 103.50 124 104.00 69 1.96
2022-08-05 2615 14152953 7248 1511316525 106.00 107.50 105.00 107.50 3.50 3.37% 107.00 191 107.50 473 2.03
2022-08-08 2615 8336000 4011 890620500 106.50 108.00 105.00 107.50 0.00 0% 107.50 91 108.00 817 2.03
2022-08-09 2615 20570000 9784 2147483647 105.50 106.50 104.00 105.00 2.50 -2.33% 105.00 839 105.50 233 1.98
2022-08-10 2615 12035477 7117 1256785636 105.00 106.50 103.00 103.00 2.00 -1.9% 103.00 1021 103.50 25 1.94
2022-08-11 2615 12429000 5870 1288054500 104.50 105.50 102.50 103.00 0.00 0% 103.00 254 103.50 171 1.94
2022-08-12 2615 6734000 2975 700512500 103.50 105.00 103.00 104.50 1.50 1.46% 104.00 258 104.50 125 1.82
2022-08-15 2615 17756000 8344 1798444000 103.00 103.50 100.00 101.50 3.00 -2.87% 101.50 211 102.00 290 1.76
2022-08-16 2615 14024000 6566 1405945600 101.00 101.50 99.80 99.90 1.60 -1.58% 99.80 238 99.90 29 1.74
2022-08-17 2615 10616000 5226 1075465000 100.50 102.50 100.00 101.50 1.60 1.6% 101.00 252 101.50 58 1.76
2022-08-18 2615 8615000 3711 868644500 100.00 101.50 100.00 101.00 0.50 -0.49% 100.50 264 101.00 207 1.76
2022-08-19 2615 6795000 3217 685961000 102.50 102.50 100.00 100.50 0.50 -0.5% 100.50 47 101.00 299 1.75
2022-08-22 2615 20193295 14602 1938336657 98.10 98.10 95.00 95.10 5.40 -5.37% 95.00 985 95.10 41 1.65
2022-08-23 2615 9255000 5034 880218600 95.00 96.30 94.20 94.60 0.50 -0.53% 94.60 29 94.70 52 1.64
2022-08-24 2615 15569000 8688 1443489300 95.00 95.20 90.70 91.30 3.30 -3.49% 91.30 24 91.40 16 1.59
2022-08-25 2615 9209000 4983 852199600 92.30 93.40 91.60 92.80 1.50 1.64% 92.70 57 92.80 43 1.61
2022-08-26 2615 7498000 3701 700874300 93.90 94.30 92.90 93.10 0.30 0.32% 93.10 54 93.20 18 1.62
2022-08-29 2615 19989000 10924 1738773800 88.00 89.00 86.00 86.30 6.80 -7.3% 86.30 216 86.40 7 1.50
2022-08-30 2615 8825000 5284 762252900 86.60 87.20 85.70 86.10 0.20 -0.23% 86.10 78 86.20 21 1.50
2022-08-31 2615 25726000 12867 2147483647 84.10 87.20 82.60 86.80 0.70 0.81% 86.80 1 86.90 124 1.51
2022-09-01 2615 13539314 21157 1143862898 85.00 85.50 83.70 83.70 3.10 -3.57% 83.70 2 83.80 5 1.45
2022-09-02 2615 28887000 15781 2147483647 83.30 83.50 77.60 78.00 5.70 -6.81% 78.00 65 78.10 25 1.36
2022-09-05 2615 20904000 10768 1611063500 76.70 79.00 76.00 76.20 1.80 -2.31% 76.10 55 76.20 32 1.32
2022-09-06 2615 14574000 7826 1128680400 77.50 78.50 76.60 76.80 0.60 0.79% 76.80 78 76.90 26 1.33
2022-09-07 2615 20190000 10554 1505120300 75.30 76.20 73.20 74.50 2.30 -2.99% 74.50 125 74.60 136 1.29
2022-09-08 2615 20885000 10488 1535986200 75.10 75.20 72.50 74.10 0.40 -0.54% 74.00 36 74.10 37 1.29
2022-09-12 2615 26216000 13715 2021416700 74.90 79.90 74.20 76.90 2.80 3.78% 76.90 156 77.00 29 1.34
2022-09-13 2615 12990000 6593 1013079400 78.40 78.80 77.30 77.70 0.80 1.04% 77.70 15 77.80 28 1.35
2022-09-14 2615 18169000 9177 1401664600 74.90 79.30 74.60 79.10 1.40 1.8% 79.00 68 79.10 83 1.37
2022-09-15 2615 25722000 13619 2078331200 79.10 82.80 78.60 80.70 1.60 2.02% 80.60 308 80.70 44 1.40
2022-09-16 2615 22159000 9596 1763819500 79.40 81.00 78.50 80.70 0.00 0% 80.70 22 80.80 72 1.40
2022-09-19 2615 25445519 17768 1944265113 79.50 79.50 74.10 74.10 6.60 -8.18% 74.10 91 74.20 11 1.29
2022-09-20 2615 16367000 8697 1236417900 75.50 76.40 74.70 75.10 1.00 1.35% 75.10 48 75.20 8 1.31
2022-09-21 2615 39104000 20401 2147483647 74.70 79.70 73.60 78.30 3.20 4.26% 78.20 103 78.30 172 1.36
2022-09-22 2615 22919000 12877 1733587800 77.30 77.50 74.10 74.70 3.60 -4.6% 74.70 141 74.80 17 1.30
2022-09-23 2615 17930000 10324 1363874400 74.80 77.60 74.80 74.90 0.20 0.27% 74.90 115 75.00 7 1.30
2022-09-26 2615 25830000 13814 1837644300 73.50 73.50 69.10 69.40 5.50 -7.34% 69.40 254 69.50 13 1.21
2022-09-27 2615 17328000 9352 1224282700 71.00 71.60 69.70 71.00 1.60 2.31% 70.90 73 71.00 4 1.23
2022-09-28 2615 19972000 10860 1343750600 70.30 70.40 65.50 65.70 5.30 -7.46% 65.70 49 65.80 19 1.14
2022-09-29 2615 18334000 10160 1233735300 67.40 69.30 66.00 66.50 0.80 1.22% 66.50 126 66.60 12 1.16
2022-09-30 2615 22608000 10914 1478873300 64.60 67.10 63.50 66.80 0.30 0.45% 66.80 146 66.90 92 1.16
2022-10-03 2615 35391000 17889 2147483647 66.80 72.80 66.70 70.30 3.50 5.24% 70.30 3 70.40 140 1.22
2022-10-04 2615 22162435 15401 1586578830 72.60 73.00 70.30 71.60 1.30 1.85% 71.60 7 71.70 47 1.24
2022-10-05 2615 19587000 10373 1437153900 72.20 74.80 72.10 72.90 1.30 1.82% 72.90 66 73.00 25 1.27
2022-10-06 2615 13259000 7031 962843300 73.30 73.70 71.00 73.60 0.70 0.96% 73.50 183 73.60 19 1.28
2022-10-07 2615 17245000 8783 1273950600 73.30 74.80 72.90 73.20 0.40 -0.54% 73.20 80 73.30 24 1.27
2022-10-11 2615 15910000 8417 1151633400 71.80 73.50 71.30 72.20 1.00 -1.37% 72.20 117 72.30 30 1.25
2022-10-12 2615 23898000 11780 1650448400 73.00 73.10 68.00 68.30 3.90 -5.4% 68.30 161 68.40 363 1.19
2022-10-13 2615 18121000 8843 1212373400 68.10 69.00 65.10 65.40 2.90 -4.25% 65.40 16 65.50 95 1.14
2022-10-14 2615 20318000 10915 1397925800 67.50 70.70 66.80 68.80 3.40 5.2% 68.80 91 68.90 6 1.20
2022-10-17 2615 26215000 12937 1676288400 66.60 67.20 62.10 64.90 3.90 -5.67% 64.80 180 64.90 35 1.13
2022-10-18 2615 14237000 7889 949389100 65.20 67.50 65.20 67.00 2.10 3.24% 66.90 297 67.00 62 1.16
2022-10-19 2615 12116000 7047 824106300 67.60 68.80 66.80 67.90 0.90 1.34% 67.90 57 68.00 150 1.18
2022-10-20 2615 16912000 8909 1096217900 66.30 67.60 63.10 66.90 1.00 -1.47% 66.80 1 66.90 33 1.16
2022-10-21 2615 11065000 6176 741297500 66.30 67.70 66.00 66.50 0.40 -0.6% 66.50 8 66.60 24 1.16
2022-10-24 2615 14848000 7717 1028589600 68.60 70.70 68.40 68.50 2.00 3.01% 68.50 232 68.60 25 1.19
2022-10-25 2615 14676000 7006 1006982900 69.30 69.60 67.60 67.70 0.80 -1.17% 67.70 85 67.80 2 1.18
2022-10-26 2615 17273000 9083 1171540600 68.30 69.50 65.70 69.20 1.50 2.22% 69.10 252 69.20 99 1.20
2022-10-27 2615 15867000 8033 1105314000 69.30 70.80 68.00 70.50 1.30 1.88% 70.40 200 70.50 162 1.23
2022-10-28 2615 13835287 10139 957947374 70.00 70.90 68.30 68.50 2.00 -2.84% 68.40 66 68.50 7 1.19
2022-10-31 2615 12610000 6547 854580300 68.00 69.00 66.60 67.70 0.80 -1.17% 67.70 42 67.80 54 1.18
2022-11-01 2615 13668000 7354 914530100 68.00 68.70 65.90 66.00 1.70 -2.51% 66.00 65 66.10 3 1.15
2022-11-02 2615 17870000 8372 1206115200 67.00 68.80 66.20 66.50 0.50 0.76% 66.50 25 66.60 38 1.16
2022-11-03 2615 12012000 6359 786129200 64.40 66.30 64.10 65.80 0.70 -1.05% 65.80 9 65.90 29 1.14
2022-11-04 2615 21187000 10600 1410001000 65.00 68.10 64.60 66.60 0.80 1.22% 66.50 300 66.60 36 1.16
2022-11-07 2615 27486000 12420 1900927900 67.80 70.50 67.60 70.00 3.40 5.11% 69.90 15 70.00 19 1.22
2022-11-08 2615 23113000 11690 1653099600 71.20 73.00 70.40 70.40 0.40 0.57% 70.40 276 70.50 14 1.22
2022-11-09 2615 15449000 8038 1109722800 72.00 72.80 70.80 72.00 1.60 2.27% 71.90 227 72.00 232 1.25
2022-11-10 2615 23310916 14368 1714110966 71.70 74.60 71.50 74.40 2.40 3.33% 74.40 217 74.50 259 1.29
2022-11-11 2615 28600000 13695 2143201600 77.50 78.00 73.10 73.50 0.90 -1.21% 73.50 4 73.60 36 1.28
2022-11-14 2615 15002000 7522 1116653900 74.00 75.20 73.50 74.10 0.60 0.82% 74.00 235 74.10 174 1.29
2022-11-15 2615 18380000 8267 1361193000 74.90 75.30 72.70 74.60 0.50 0.67% 74.50 27 74.60 129 1.65
2022-11-16 2615 14692000 8163 1097864600 74.70 75.60 73.80 75.30 0.70 0.94% 75.30 11 75.40 105 1.66
2022-11-17 2615 11294000 5951 846429500 75.50 75.90 74.20 74.20 1.10 -1.46% 74.20 83 74.30 7 1.64
2022-11-18 2615 9579000 5601 700897300 74.30 74.80 71.70 71.80 2.40 -3.23% 71.80 52 71.90 50 1.58
2022-11-21 2615 11227000 6581 790062200 72.20 72.20 69.40 69.50 2.30 -3.2% 69.50 129 69.60 3 1.53
2022-11-22 2615 10868000 5525 757407400 69.10 70.60 69.00 69.10 0.40 -0.58% 69.10 218 69.20 1 1.52
2022-11-23 2615 11127000 6197 786797400 69.80 71.40 69.70 71.10 2.00 2.89% 71.10 104 71.20 182 1.57
2022-11-24 2615 21682000 11444 1596313400 72.00 75.80 71.00 75.40 4.30 6.05% 75.40 9 75.50 91 1.66
2022-11-25 2615 24126000 12013 1834264600 75.40 77.30 74.80 74.90 0.50 -0.66% 74.90 365 75.00 12 1.65
2022-11-28 2615 14652000 7733 1077160500 74.50 75.70 72.40 72.90 2.00 -2.67% 72.80 216 72.90 172 1.61
2022-11-29 2615 15223000 7385 1120776500 72.50 74.90 71.80 74.70 1.80 2.47% 74.60 46 74.70 95 1.65
2022-11-30 2615 16678000 7302 1259201800 74.00 76.60 73.90 76.10 1.40 1.87% 76.00 4 76.10 248 1.68
2022-12-01 2615 19158000 10355 1461220300 77.00 77.50 75.10 75.30 0.80 -1.05% 75.20 37 75.30 67 1.66
2022-12-02 2615 8811000 4985 659886800 74.60 75.70 74.50 74.50 0.80 -1.06% 74.50 105 74.60 9 1.64
2022-12-05 2615 9282000 4492 692711900 74.50 75.50 73.90 74.30 0.20 -0.27% 74.20 195 74.30 63 1.64
2022-12-06 2615 17984000 9874 1297020600 74.10 74.80 70.40 70.60 3.70 -4.98% 70.50 153 70.60 17 1.56
2022-12-07 2615 12708000 7388 887746800 70.50 71.50 68.60 69.10 1.50 -2.12% 69.00 141 69.10 15 1.52
2022-12-08 2615 8463000 4807 582024100 68.90 69.50 68.30 68.60 0.50 -0.72% 68.50 96 68.60 39 1.51
2022-12-09 2615 9304000 4602 649162400 69.10 70.40 69.00 70.10 1.50 2.19% 70.10 22 70.20 71 1.55
2022-12-12 2615 8559000 4303 595941800 69.20 70.90 69.00 69.30 0.80 -1.14% 69.30 58 69.40 14 1.53
2022-12-13 2615 962426 454 18763930 19.55 19.65 19.45 19.55 0.05 -71.79% 19.50 8 19.55 1 15.77
2022-12-14 2615 9947000 5111 694785200 70.60 70.70 68.70 70.70 0.40 261.64% 70.60 1 70.70 265 1.56
2022-12-15 2615 15336000 7460 1104262300 70.70 73.20 70.70 72.50 1.80 2.55% 72.40 153 72.50 12 1.60
2022-12-16 2615 63775000 30073 2147483647 71.70 79.70 71.60 78.80 6.30 8.69% 78.80 124 78.90 132 1.74
2022-12-18 2615 19294338 10999 2147483647 166.00 169.00 164.00 166.00 0.00 110.66% 166.00 139 166.50 283 5.26
2022-12-19 2615 52548000 27337 2147483647 79.40 80.30 76.00 76.20 2.60 -54.1% 76.20 410 76.30 25 1.68
2022-12-20 2615 37743000 20149 2147483647 76.20 79.60 75.80 76.70 0.50 0.66% 76.70 114 76.80 6 1.69
2022-12-21 2615 34794000 17182 2147483647 78.00 80.00 77.40 79.80 3.10 4.04% 79.70 2 79.80 283 1.76
2022-12-22 2615 89125000 46855 2147483647 81.50 87.50 81.30 87.20 7.40 9.27% 87.10 15 87.20 224 1.92
2022-12-23 2615 54863000 28904 2147483647 86.20 86.90 83.50 86.20 1.00 -1.15% 86.20 3 86.30 92 1.90
2022-12-26 2615 35135000 18621 2147483647 85.90 86.20 82.30 82.40 3.80 -4.41% 82.40 101 82.50 42 1.82
2022-12-27 2615 30002000 16233 2147483647 83.00 85.20 81.70 82.10 0.30 -0.36% 82.10 121 82.20 14 1.81
2022-12-28 2615 29163000 15267 2147483647 80.60 82.90 78.50 79.00 3.10 -3.78% 79.00 262 79.10 29 1.74
2022-12-29 2615 22841000 11678 1811143500 79.10 80.10 78.50 79.20 0.20 0.25% 79.10 195 79.30 32 1.75
2022-12-30 2615 20173000 10238 1623719000 80.70 81.40 79.80 80.10 0.90 1.14% 80.10 133 80.20 8 1.77