和泰車(2207)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　　616.00
0
0%		618.00
2
0.32%		620.00
2
0.32%		621.00
1
0.16%		614.00
-7
-1.13%		 　620.00
6
0.98%		624.00
4
0.65%		621.00
-3
-0.48%		625.00
4
0.64%		622.00
-3
-0.48%		 　610.00
-12
-1.93%		609.00
-1
-0.16%		607.00
-2
-0.33%		604.00
-3
-0.49%		607.00
3
0.5%		 　615.00
8
1.32%		598.00
-17
-2.76%		602.00
4
0.67%		 613.19
2 月　　　　　　609.00
7
1.16%		609.00
0
0%		625.00
16
2.63%		626.00
1
0.16%		625.00
-1
-0.16%		 　631.00
6
0.96%		621.00
-10
-1.58%		634.00
13
2.09%		645.00
11
1.74%		635.00
-10
-1.55%		 　643.00
8
1.26%		629.00
-14
-2.18%		627.00
-2
-0.32%		616.00
-11
-1.75%		630.00
14
2.27%		 631
3 月639.00
9
1.43%		635.00
-4
-0.63%		636.00
1
0.16%		 　　594.00
-42
-6.6%		575.00
-19
-3.2%		575.00
0
0%		597.00
22
3.83%		582.00
-15
-2.51%		 　581.00
-1
-0.17%		575.00
-6
-1.03%		567.00
-8
-1.39%		580.00
13
2.29%		569.00
-11
-1.9%		 　582.00
13
2.28%		585.00
3
0.52%		587.00
2
0.34%		589.00
2
0.34%		583.00
-6
-1.02%		 　583.00
0
0%		586.00
3
0.51%		598.00
12
2.05%		598.00
0
0%		589.85
4 月593.00
-5
-0.84%		 　　　593.00
0
0%		575.00
-18
-3.04%		583.00
8
1.39%		 　574.00
-9
-1.54%		579.00
5
0.87%		594.00
15
2.59%		591.00
-3
-0.51%		578.00
-13
-2.2%		 　573.00
-5
-0.87%		579.00
6
1.05%		592.00
13
2.25%		585.00
-7
-1.18%		589.00
4
0.68%		 　573.00
-16
-2.72%		581.00
8
1.4%		568.00
-13
-2.24%		578.00
10
1.76%		580.00
2
0.35%		 581.08
5 月　　578.00
-2
-0.34%		578.00
0
0%		584.00
6
1.04%		570.00
-14
-2.4%		 　553.00
-17
-2.98%		554.00
1
0.18%		567.00
13
2.35%		552.00
-15
-2.65%		557.00
5
0.91%		 　559.00
2
0.36%		574.00
15
2.68%		577.00
3
0.52%		561.00
-16
-2.77%		579.00
18
3.21%		 　578.00
-1
-0.17%		570.00
-8
-1.38%		577.00
7
1.23%		582.00
5
0.87%		597.00
15
2.58%		 　613.00
16
2.68%		633.00
20
3.26%		575.84
6 月620.00
-13
-2.05%		616.00
-4
-0.65%		 　　620.00
4
0.65%		604.00
-16
-2.58%		613.00
9
1.49%		613.00
0
0%		610.00
-3
-0.49%		 　578.00
-32
-5.25%		582.00
4
0.69%		579.00
-3
-0.52%		579.00
0
0%		568.00
-11
-1.9%		 　571.00
3
0.53%		587.00
16
2.8%		580.00
-7
-1.19%		604.00
24
4.14%		619.00
15
2.48%		 　629.00
10
1.62%		624.00
-5
-0.79%		623.00
-1
-0.16%		606.00
-17
-2.73%		 601.19
7 月608.00
2
0.33%		 　618.00
10
1.64%		620.00
2
0.32%		613.00
-7
-1.13%		618.00
5
0.82%		594.00
-24
-3.88%		 　594.00
0
0%		595.00
1
0.17%		603.00
8
1.34%		607.00
4
0.66%		597.00
-10
-1.65%		 　590.00
-7
-1.17%		599.00
9
1.53%		588.00
-11
-1.84%		589.00
1
0.17%		590.00
1
0.17%		 　598.00
8
1.36%		600.00
2
0.33%		599.00
-1
-0.17%		603.00
4
0.67%		604.00
1
0.17%		 601.07
8 月601.00
-3
-0.5%		595.00
-6
-1%		597.00
2
0.34%		591.00
-6
-1.01%		606.00
15
2.54%		 　601.00
-5
-0.83%		599.00
-2
-0.33%		597.00
-2
-0.33%		612.00
15
2.51%		611.00
-1
-0.16%		 　608.00
-3
-0.49%		611.00
3
0.49%		612.00
1
0.16%		612.00
0
0%		605.00
-7
-1.14%		 　596.00
-9
-1.49%		598.00
2
0.34%		590.00
-8
-1.34%		606.00
16
2.71%		607.00
1
0.17%		 　593.00
-14
-2.31%		599.00
6
1.01%		614.00
15
2.5%		602.19
9 月590.00
-24
-3.91%		581.00
-9
-1.53%		 　587.00
6
1.03%		603.00
16
2.73%		582.00
-21
-3.48%		597.00
15
2.58%		 　　605.00
8
1.34%		606.00
1
0.17%		596.00
-10
-1.65%		591.00
-5
-0.84%		606.00
15
2.54%		 　591.00
-15
-2.48%		600.00
9
1.52%		598.00
-2
-0.33%		584.00
-14
-2.34%		579.00
-5
-0.86%		 　567.00
-12
-2.07%		564.00
-3
-0.53%		549.00
-15
-2.66%		577.00
28
5.1%		572.00
-5
-0.87%		 586
10 月　　561.00
-11
-1.92%		571.00
10
1.78%		570.00
-1
-0.18%		587.00
17
2.98%		578.00
-9
-1.53%		 　　555.00
-23
-3.98%		555.00
0
0%		544.00
-11
-1.98%		554.00
10
1.84%		 　562.00
8
1.44%		568.00
6
1.07%		577.00
9
1.58%		552.00
-25
-4.33%		557.00
5
0.91%		 　566.00
9
1.62%		584.00
18
3.18%		592.00
8
1.37%		597.00
5
0.84%		578.00
-19
-3.18%		 584.00
6
1.04%		569.72
11 月585.00
1
0.17%		589.00
4
0.68%		581.00
-8
-1.36%		582.00
1
0.17%		 　591.00
9
1.55%		591.00
0
0%		593.00
2
0.34%		591.00
-2
-0.34%		605.00
14
2.37%		 　616.00
11
1.82%		621.00
5
0.81%		611.00
-10
-1.61%		609.00
-2
-0.33%		611.00
2
0.33%		 　618.00
7
1.15%		620.00
2
0.32%		619.00
-1
-0.16%		632.00
13
2.1%		637.00
5
0.79%		 　622.00
-15
-2.35%		639.00
17
2.73%		650.00
11
1.72%		 611.22
12 月643.00
-7
-1.08%		638.00
-5
-0.78%		 　630.00
-8
-1.25%		634.00
4
0.63%		634.00
0
0%		619.00
-15
-2.37%		624.00
5
0.81%		 　611.00
-13
-2.08%		341.00
-270
-44.19%		629.00
288
84.46%		613.00
-16
-2.54%		595.00
-18
-2.94%		 609.00
14
2.35%		595.00
-14
-2.3%		587.00
-8
-1.34%		585.00
-2
-0.34%		596.00
11
1.88%		592.00
-4
-0.67%		 　598.00
6
1.01%		602.00
4
0.67%		592.00
-10
-1.66%		586.00
-6
-1.01%		588.00
2
0.34%		　599.59

說明:最高漲幅:84.46%最低跌幅:-44.19% 最高價:650.00最低價:341.00平均價:596.79,灰色底表示週末,漲159天(1528)元,跌134天(-1568)元,平盤17天
84%=1,5%=1,4%=2,3%=19,2%=32,1%=73,0%=48,-0%=1,-1%=2,-2%=2,-3%=5,-4%=17,-5%=28,-6%=37,-7%=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 2207 78647 159 48681469 621.00 624.00 613.00 616.00 2.00 0% 616.00 2 618.00 9 20.78
2022-01-04 2207 135161 231 83118009 619.00 619.00 610.00 618.00 2.00 0.32% 617.00 1 618.00 4 20.85
2022-01-05 2207 146862 177 90276825 609.00 620.00 609.00 620.00 2.00 0.32% 619.00 1 620.00 7 20.92
2022-01-06 2207 168905 239 104446124 619.00 621.00 613.00 621.00 1.00 0.16% 615.00 4 621.00 2 20.95
2022-01-07 2207 123031 176 76001447 621.00 624.00 614.00 614.00 7.00 -1.13% 614.00 12 617.00 3 20.72
2022-01-10 2207 73368 106 45397821 614.00 620.00 614.00 620.00 6.00 0.98% 617.00 3 620.00 9 20.92
2022-01-11 2207 163658 180 101596929 616.00 624.00 614.00 624.00 4.00 0.65% 618.00 4 624.00 1 21.05
2022-01-12 2207 145545 195 90279121 624.00 625.00 616.00 621.00 3.00 -0.48% 621.00 2 622.00 1 20.95
2022-01-13 2207 153938 263 95933534 624.00 626.00 618.00 625.00 4.00 0.64% 622.00 3 625.00 6 21.09
2022-01-14 2207 83824 209 52155981 625.00 627.00 618.00 622.00 3.00 -0.48% 619.00 1 624.00 3 20.99
2022-01-17 2207 117845 352 72083267 611.00 616.00 610.00 610.00 12.00 -1.93% 610.00 9 611.00 1 20.58
2022-01-18 2207 107828 191 65921914 613.00 614.00 609.00 609.00 1.00 -0.16% 609.00 1 610.00 1 20.55
2022-01-19 2207 214445 265 130243100 609.00 616.00 604.00 607.00 2.00 -0.33% 606.00 1 607.00 36 20.48
2022-01-20 2207 164150 216 99753175 603.00 615.00 602.00 604.00 3.00 -0.49% 603.00 12 605.00 1 20.38
2022-01-21 2207 331713 436 199507686 602.00 612.00 597.00 607.00 3.00 0.5% 600.00 1 607.00 3 20.48
2022-01-24 2207 171131 260 104701891 598.00 615.00 597.00 615.00 8.00 1.32% 610.00 1 615.00 5 20.75
2022-01-25 2207 531416 846 317281550 604.00 608.00 592.00 598.00 17.00 -2.76% 598.00 2 599.00 5 20.18
2022-01-26 2207 138879 228 83377269 600.00 602.00 595.00 602.00 4.00 0.67% 600.00 1 602.00 2 20.31
2022-02-07 2207 451981 573 272039777 596.00 609.00 587.00 609.00 7.00 1.16% 604.00 2 609.00 6 20.55
2022-02-08 2207 230853 325 140984495 614.00 615.00 605.00 609.00 0.00 0% 609.00 1 612.00 2 20.55
2022-02-09 2207 244649 321 151528576 610.00 625.00 610.00 625.00 16.00 2.63% 620.00 4 625.00 1 21.09
2022-02-10 2207 138569 219 86167256 615.00 630.00 615.00 626.00 1.00 0.16% 621.00 8 627.00 8 21.12
2022-02-11 2207 151846 212 95004647 624.00 630.00 621.00 625.00 1.00 -0.16% 625.00 27 626.00 2 21.09
2022-02-14 2207 167695 267 104283656 623.00 631.00 612.00 631.00 6.00 0.96% 626.00 2 631.00 5 21.29
2022-02-15 2207 154497 217 96324572 620.00 628.00 619.00 621.00 10.00 -1.58% 621.00 7 624.00 2 20.95
2022-02-16 2207 259886 444 164405645 623.00 635.00 623.00 634.00 13.00 2.09% 631.00 1 634.00 1 21.39
2022-02-17 2207 361123 520 232639314 633.00 650.00 633.00 645.00 11.00 1.74% 645.00 4 646.00 11 21.76
2022-02-18 2207 121811 564 77972077 638.00 646.00 635.00 635.00 10.00 -1.55% 635.00 2 644.00 1 21.42
2022-02-21 2207 120461 205 76680074 630.00 644.00 628.00 643.00 8.00 1.26% 635.00 2 643.00 3 21.69
2022-02-22 2207 419491 699 261455048 631.00 633.00 618.00 629.00 14.00 -2.18% 623.00 1 629.00 2 21.22
2022-02-23 2207 110218 209 69027738 627.00 630.00 622.00 627.00 2.00 -0.32% 625.00 1 629.00 2 21.15
2022-02-24 2207 390195 577 239397112 617.00 620.00 607.00 616.00 11.00 -1.75% 613.00 2 616.00 1 20.78
2022-02-25 2207 551517 486 342387321 618.00 630.00 606.00 630.00 14.00 2.27% 628.00 11 631.00 7 21.26
2022-03-01 2207 320255 447 202958656 634.00 639.00 621.00 639.00 9.00 1.43% 634.00 6 639.00 2 21.56
2022-03-02 2207 124600 234 79107906 643.00 643.00 630.00 635.00 4.00 -0.63% 632.00 1 635.00 3 21.42
2022-03-03 2207 124000 108 78727000 642.00 642.00 629.00 636.00 1.00 0.16% 632.00 1 636.00 1 21.46
2022-03-07 2207 629326 971 377284453 609.00 619.00 593.00 594.00 28.00 -6.6% 594.00 6 599.00 1 20.04
2022-03-08 2207 467059 831 270462058 577.00 593.00 571.00 575.00 19.00 -3.2% 575.00 2 576.00 1 19.40
2022-03-09 2207 308264 436 178293468 580.00 587.00 575.00 575.00 0.00 0% 575.00 33 578.00 1 19.40
2022-03-10 2207 338326 402 200253823 581.00 598.00 581.00 597.00 22.00 3.83% 591.00 4 597.00 1 20.14
2022-03-11 2207 179000 164 104954000 589.00 596.00 582.00 582.00 15.00 -2.51% 582.00 3 585.00 1 19.64
2022-03-14 2207 202000 176 117930000 587.00 590.00 581.00 581.00 1.00 -0.17% 580.00 16 584.00 2 19.60
2022-03-15 2207 250000 201 143618000 581.00 582.00 571.00 575.00 6.00 -1.03% 573.00 9 575.00 11 19.40
2022-03-16 2207 494000 403 280458000 576.00 581.00 562.00 567.00 8.00 -1.39% 567.00 6 568.00 29 19.13
2022-03-17 2207 697000 603 408419000 586.00 601.00 577.00 580.00 13.00 2.29% 579.00 5 580.00 5 19.57
2022-03-18 2207 941000 449 538596000 581.00 585.00 569.00 569.00 11.00 -1.9% 569.00 13 570.00 24 19.20
2022-03-21 2207 241000 204 139986000 572.00 585.00 572.00 582.00 13.00 2.28% 582.00 3 583.00 3 19.64
2022-03-22 2207 166000 138 97288000 587.00 590.00 583.00 585.00 3.00 0.52% 585.00 4 587.00 1 19.74
2022-03-23 2207 221000 197 130363000 587.00 594.00 587.00 587.00 2.00 0.34% 586.00 3 587.00 17 19.80
2022-03-24 2207 130000 104 76394000 581.00 591.00 581.00 589.00 2.00 0.34% 588.00 10 589.00 2 19.87
2022-03-25 2207 146000 129 85256000 580.00 587.00 580.00 583.00 6.00 -1.02% 582.00 2 584.00 1 19.67
2022-03-28 2207 162000 156 93475000 571.00 583.00 571.00 583.00 0.00 0% 580.00 1 583.00 4 19.64
2022-03-29 2207 108584 212 63479327 583.00 588.00 582.00 586.00 3.00 0.51% 585.00 3 586.00 10 19.74
2022-03-30 2207 387000 349 230618000 589.00 602.00 587.00 598.00 12.00 2.05% 597.00 1 598.00 2 20.15
2022-03-31 2207 281000 180 168525000 598.00 608.00 596.00 598.00 0.00 0% 597.00 1 598.00 1 20.15
2022-04-01 2207 261000 221 154833000 592.00 603.00 586.00 593.00 5.00 -0.84% 592.00 5 593.00 1 19.98
2022-04-06 2207 245000 205 144154000 586.00 596.00 581.00 593.00 0.00 0% 591.00 2 594.00 4 19.98
2022-04-07 2207 370615 508 214886887 584.00 587.00 575.00 575.00 18.00 -3.04% 575.00 4 577.00 4 19.37
2022-04-08 2207 87000 80 50524000 581.00 584.00 576.00 583.00 8.00 1.39% 581.00 1 584.00 6 19.64
2022-04-11 2207 190000 175 109557000 585.00 587.00 573.00 574.00 9.00 -1.54% 574.00 5 578.00 2 19.34
2022-04-12 2207 138000 118 79818000 574.00 582.00 574.00 579.00 5.00 0.87% 576.00 2 579.00 8 19.51
2022-04-13 2207 262000 248 154451000 586.00 594.00 584.00 594.00 15.00 2.59% 591.00 1 595.00 9 20.01
2022-04-14 2207 108000 89 63889000 590.00 594.00 589.00 591.00 3.00 -0.51% 590.00 2 592.00 1 19.91
2022-04-15 2207 111000 104 64550000 588.00 593.00 578.00 578.00 13.00 -2.2% 577.00 10 579.00 1 19.47
2022-04-18 2207 129000 122 74111000 572.00 578.00 572.00 573.00 5.00 -0.87% 573.00 5 575.00 2 19.31
2022-04-19 2207 140532 180 81466068 576.00 584.00 576.00 579.00 6.00 1.05% 579.00 2 580.00 1 19.51
2022-04-20 2207 201000 180 118458000 579.00 594.00 578.00 592.00 13.00 2.25% 591.00 1 593.00 10 19.95
2022-04-21 2207 141312 180 83211610 593.00 595.00 585.00 585.00 7.00 -1.18% 585.00 1 590.00 2 19.71
2022-04-22 2207 185000 164 107702000 579.00 590.00 577.00 589.00 4.00 0.68% 585.00 1 589.00 7 19.84
2022-04-25 2207 402000 384 230516000 578.00 584.00 570.00 573.00 16.00 -2.72% 572.00 2 573.00 5 19.31
2022-04-26 2207 212000 196 122903000 573.00 585.00 573.00 581.00 8.00 1.4% 580.00 1 581.00 4 19.58
2022-04-27 2207 289707 472 165478664 574.00 578.00 567.00 568.00 13.00 -2.24% 568.00 1 569.00 2 19.14
2022-04-28 2207 392000 345 224120000 569.00 578.00 566.00 578.00 10.00 1.76% 574.00 1 578.00 4 19.47
2022-04-29 2207 254004 244 147238236 572.00 583.00 572.00 580.00 2.00 0.35% 580.00 6 581.00 1 19.54
2022-05-03 2207 81000 70 47024000 575.00 584.00 575.00 578.00 2.00 -0.34% 577.00 2 579.00 2 19.47
2022-05-04 2207 117000 109 67811000 580.00 584.00 577.00 578.00 0.00 0% 577.00 2 578.00 2 19.47
2022-05-05 2207 115000 110 67354000 584.00 589.00 583.00 584.00 6.00 1.04% 584.00 4 586.00 1 19.68
2022-05-06 2207 300000 261 171378000 575.00 582.00 568.00 570.00 14.00 -2.4% 570.00 18 571.00 4 19.20
2022-05-09 2207 209970 450 116797040 564.00 564.00 553.00 553.00 17.00 -2.98% 553.00 2 556.00 1 18.63
2022-05-10 2207 226161 360 125927841 551.00 562.00 551.00 554.00 1.00 0.18% 554.00 1 556.00 2 18.67
2022-05-11 2207 298000 253 166675000 551.00 567.00 543.00 567.00 13.00 2.35% 558.00 1 567.00 4 19.10
2022-05-12 2207 226000 201 125480000 565.00 570.00 551.00 552.00 15.00 -2.65% 552.00 5 553.00 1 18.60
2022-05-13 2207 203000 174 113527000 563.00 564.00 557.00 557.00 5.00 0.91% 557.00 3 559.00 1 19.63
2022-05-16 2207 168000 147 94630000 567.00 569.00 559.00 559.00 2.00 0.36% 559.00 6 562.00 1 19.70
2022-05-17 2207 209000 195 119443000 563.00 574.00 563.00 574.00 15.00 2.68% 572.00 8 574.00 6 20.23
2022-05-18 2207 303000 277 174375000 571.00 584.00 566.00 577.00 3.00 0.52% 576.00 1 577.00 2 20.33
2022-05-19 2207 220000 212 123834000 571.00 571.00 560.00 561.00 16.00 -2.77% 560.00 20 563.00 1 19.77
2022-05-20 2207 262000 239 150222000 567.00 579.00 563.00 579.00 18.00 3.21% 576.00 4 579.00 3 20.40
2022-05-23 2207 201000 161 116251000 585.00 585.00 573.00 578.00 1.00 -0.17% 578.00 1 580.00 5 20.37
2022-05-24 2207 121771 188 69680031 573.00 585.00 569.00 570.00 8.00 -1.38% 570.00 1 572.00 1 20.08
2022-05-25 2207 276000 244 159077000 577.00 582.00 569.00 577.00 7.00 1.23% 577.00 4 578.00 2 20.33
2022-05-26 2207 229000 183 133501000 580.00 586.00 580.00 582.00 5.00 0.87% 581.00 3 583.00 6 20.51
2022-05-27 2207 365000 338 216767000 588.00 597.00 584.00 597.00 15.00 2.58% 594.00 1 597.00 7 21.04
2022-05-30 2207 624000 528 379126000 598.00 613.00 597.00 613.00 16.00 2.68% 613.00 2 614.00 14 21.60
2022-05-31 2207 1036000 537 647914000 610.00 633.00 602.00 633.00 20.00 3.26% 633.00 47 634.00 1 22.30
2022-06-01 2207 246000 165 153496000 621.00 632.00 620.00 620.00 13.00 -2.05% 620.00 5 624.00 1 21.85
2022-06-02 2207 219000 161 135374000 611.00 626.00 610.00 616.00 4.00 -0.65% 616.00 2 617.00 1 21.71
2022-06-06 2207 205000 167 126563000 624.00 624.00 608.00 620.00 4.00 0.65% 617.00 3 620.00 4 21.85
2022-06-07 2207 351000 315 212684000 611.00 614.00 602.00 604.00 16.00 -2.58% 604.00 1 606.00 1 21.28
2022-06-08 2207 247000 226 150596000 605.00 615.00 605.00 613.00 9.00 1.49% 611.00 2 614.00 11 21.60
2022-06-09 2207 94000 85 57401000 608.00 613.00 606.00 613.00 0.00 0% 611.00 1 613.00 9 21.60
2022-06-10 2207 183432 202 111677374 606.00 615.00 603.00 610.00 3.00 -0.49% 610.00 1 612.00 6 21.49
2022-06-13 2207 631000 556 367372000 596.00 603.00 576.00 578.00 32.00 -5.25% 578.00 3 581.00 10 20.37
2022-06-14 2207 255000 213 147283000 573.00 583.00 571.00 582.00 4.00 0.69% 581.00 2 582.00 6 20.51
2022-06-15 2207 291000 260 168166000 574.00 583.00 573.00 579.00 3.00 -0.52% 578.00 4 579.00 2 20.40
2022-06-16 2207 202000 171 117391000 586.00 589.00 576.00 579.00 0.00 0% 578.00 1 579.00 5 20.40
2022-06-17 2207 365000 233 207943000 573.00 578.00 568.00 568.00 11.00 -1.9% 568.00 4 570.00 1 20.01
2022-06-20 2207 240546 315 137805800 569.00 579.00 567.00 571.00 3.00 0.53% 571.00 3 574.00 3 20.12
2022-06-21 2207 398000 326 232838000 583.00 587.00 578.00 587.00 16.00 2.8% 586.00 1 587.00 6 20.68
2022-06-22 2207 117000 104 68009000 587.00 590.00 577.00 580.00 7.00 -1.19% 580.00 6 584.00 4 20.44
2022-06-23 2207 420255 666 251437131 593.00 604.00 590.00 604.00 24.00 4.14% 602.00 1 604.00 2 21.28
2022-06-24 2207 397000 357 244898000 609.00 621.00 609.00 619.00 15.00 2.48% 618.00 3 619.00 5 21.81
2022-06-27 2207 431000 317 271347000 629.00 632.00 626.00 629.00 10.00 1.62% 628.00 2 629.00 2 22.16
2022-06-28 2207 147000 111 91965000 632.00 632.00 621.00 624.00 5.00 -0.79% 622.00 2 624.00 2 21.99
2022-06-29 2207 275000 240 171146000 615.00 627.00 615.00 623.00 1.00 -0.16% 622.00 2 623.00 4 21.95
2022-06-30 2207 384000 214 234193000 623.00 629.00 606.00 606.00 17.00 -2.73% 606.00 2 609.00 1 21.35
2022-07-01 2207 234129 304 142913933 608.00 620.00 603.00 608.00 2.00 0.33% 605.00 2 608.00 4 21.42
2022-07-04 2207 248000 170 153445000 622.00 623.00 607.00 618.00 10.00 1.64% 618.00 2 619.00 7 21.78
2022-07-05 2207 312000 209 194679000 630.00 631.00 616.00 620.00 2.00 0.32% 618.00 4 621.00 2 21.85
2022-07-06 2207 299757 349 184172192 626.00 626.00 609.00 613.00 7.00 -1.13% 611.00 2 613.00 11 21.60
2022-07-07 2207 243000 159 149748000 612.00 620.00 607.00 618.00 5.00 0.82% 618.00 1 619.00 7 21.78
2022-07-08 2207 272000 202 162041000 601.00 602.00 592.00 594.00 0.00 -3.88% 594.00 3 596.00 8 20.93
2022-07-11 2207 173000 155 102899000 600.00 601.00 590.00 594.00 0.00 0% 593.00 3 596.00 3 20.93
2022-07-12 2207 163000 150 96356000 588.00 599.00 587.00 595.00 1.00 0.17% 594.00 1 595.00 9 20.97
2022-07-13 2207 211000 183 126785000 601.00 606.00 594.00 603.00 8.00 1.34% 603.00 1 604.00 2 21.25
2022-07-14 2207 82000 78 49525000 599.00 607.00 598.00 607.00 4.00 0.66% 604.00 2 607.00 3 21.39
2022-07-15 2207 169000 137 101349000 602.00 605.00 594.00 597.00 10.00 -1.65% 597.00 11 599.00 1 21.04
2022-07-18 2207 162000 124 95620000 591.00 595.00 586.00 590.00 7.00 -1.17% 590.00 3 591.00 2 20.79
2022-07-19 2207 148000 113 88407000 595.00 599.00 592.00 599.00 9.00 1.53% 595.00 2 599.00 6 21.11
2022-07-20 2207 196000 157 115756000 600.00 601.00 587.00 588.00 11.00 -1.84% 587.00 6 588.00 1 20.72
2022-07-21 2207 139000 91 81776000 594.00 594.00 582.00 589.00 1.00 0.17% 589.00 3 590.00 2 20.75
2022-07-22 2207 255460 271 149674294 583.00 590.00 579.00 590.00 1.00 0.17% 586.00 4 590.00 10 20.79
2022-07-25 2207 131000 107 77944000 585.00 598.00 585.00 598.00 8.00 1.36% 595.00 1 598.00 2 21.07
2022-07-26 2207 116000 94 69358000 594.00 600.00 592.00 600.00 2.00 0.33% 592.00 3 600.00 18 21.14
2022-07-27 2207 75000 61 44886000 600.00 600.00 595.00 599.00 1.00 -0.17% 598.00 1 599.00 4 21.11
2022-07-28 2207 182000 166 109355000 603.00 603.00 596.00 603.00 4.00 0.67% 599.00 1 603.00 20 21.25
2022-07-29 2207 166000 100 100137000 604.00 605.00 599.00 604.00 1.00 0.17% 603.00 12 604.00 10 21.28
2022-08-01 2207 87000 70 52170000 600.00 602.00 595.00 601.00 3.00 -0.5% 598.00 2 602.00 9 21.18
2022-08-02 2207 191000 177 112988000 590.00 595.00 587.00 595.00 6.00 -1% 592.00 2 595.00 5 20.97
2022-08-03 2207 170000 152 101038000 596.00 597.00 589.00 597.00 2.00 0.34% 593.00 3 597.00 5 21.04
2022-08-04 2207 154000 132 90651000 599.00 599.00 582.00 591.00 6.00 -1.01% 590.00 1 591.00 1 20.82
2022-08-05 2207 277379 308 167649269 597.00 608.00 596.00 606.00 15.00 2.54% 603.00 2 606.00 5 21.35
2022-08-08 2207 108000 77 64870000 605.00 605.00 597.00 601.00 5.00 -0.83% 600.00 2 601.00 10 21.18
2022-08-09 2207 76000 67 45562000 597.00 602.00 596.00 599.00 2.00 -0.33% 596.00 3 600.00 5 21.11
2022-08-10 2207 158547 255 94067967 593.00 597.00 589.00 597.00 2.00 -0.33% 592.00 2 598.00 3 21.04
2022-08-11 2207 244000 216 148248000 602.00 612.00 601.00 612.00 15.00 2.51% 608.00 1 612.00 10 21.56
2022-08-12 2207 172000 148 104632000 606.00 612.00 601.00 611.00 1.00 -0.16% 607.00 4 611.00 2 31.67
2022-08-15 2207 107000 90 65127000 615.00 615.00 604.00 608.00 3.00 -0.49% 607.00 2 610.00 10 31.52
2022-08-16 2207 167000 142 101849000 612.00 612.00 606.00 611.00 3.00 0.49% 610.00 1 611.00 10 31.67
2022-08-17 2207 168000 132 102511000 613.00 613.00 606.00 612.00 1.00 0.16% 607.00 3 612.00 10 31.73
2022-08-18 2207 73000 57 44506000 608.00 612.00 606.00 612.00 0.00 0% 609.00 1 612.00 5 31.73
2022-08-19 2207 120000 106 72388000 605.00 605.00 600.00 605.00 7.00 -1.14% 603.00 1 605.00 1 31.36
2022-08-22 2207 93197 218 55612071 595.00 601.00 595.00 596.00 9.00 -1.49% 596.00 8 597.00 2 30.90
2022-08-23 2207 104000 99 61957000 591.00 600.00 591.00 598.00 2.00 0.34% 596.00 1 599.00 1 31.00
2022-08-24 2207 152000 136 89981000 596.00 599.00 590.00 590.00 8.00 -1.34% 590.00 15 592.00 2 30.59
2022-08-25 2207 173000 150 104244000 596.00 606.00 595.00 606.00 16.00 2.71% 602.00 2 606.00 5 31.42
2022-08-26 2207 90000 82 54413000 609.00 609.00 601.00 607.00 1.00 0.17% 603.00 2 607.00 2 31.47
2022-08-29 2207 302000 269 178902000 591.00 596.00 590.00 593.00 14.00 -2.31% 593.00 4 594.00 6 30.74
2022-08-30 2207 332000 292 197519000 590.00 600.00 588.00 599.00 6.00 1.01% 599.00 5 600.00 4 31.05
2022-08-31 2207 411000 217 251095000 599.00 614.00 596.00 614.00 15.00 2.5% 612.00 5 614.00 6 31.83
2022-09-01 2207 381005 594 226401191 599.00 604.00 590.00 590.00 24.00 -3.91% 590.00 21 593.00 6 30.59
2022-09-02 2207 219000 198 128249000 592.00 593.00 581.00 581.00 9.00 -1.53% 581.00 9 588.00 2 30.12
2022-09-05 2207 74000 70 43416000 585.00 589.00 583.00 587.00 6.00 1.03% 586.00 1 588.00 1 30.43
2022-09-06 2207 255000 238 152431000 593.00 603.00 589.00 603.00 16.00 2.73% 599.00 1 603.00 12 31.26
2022-09-07 2207 371000 310 217039000 593.00 597.00 581.00 582.00 21.00 -3.48% 581.00 9 582.00 1 30.17
2022-09-08 2207 178000 155 105758000 586.00 597.00 586.00 597.00 15.00 2.58% 596.00 1 597.00 10 30.95
2022-09-12 2207 213000 187 128829000 608.00 609.00 601.00 605.00 8.00 1.34% 602.00 2 605.00 3 31.36
2022-09-13 2207 172000 156 104176000 609.00 609.00 602.00 606.00 1.00 0.17% 604.00 4 606.00 1 31.42
2022-09-14 2207 238000 206 141547000 597.00 600.00 591.00 596.00 10.00 -1.65% 594.00 3 596.00 3 30.90
2022-09-15 2207 251000 223 148368000 592.00 598.00 587.00 591.00 5.00 -0.84% 591.00 1 594.00 1 30.64
2022-09-16 2207 680000 306 408986000 584.00 606.00 584.00 606.00 15.00 2.54% 604.00 9 606.00 31 31.42
2022-09-19 2207 162050 249 96284893 604.00 604.00 591.00 591.00 15.00 -2.48% 591.00 5 592.00 1 30.64
2022-09-20 2207 145000 123 86675000 597.00 600.00 591.00 600.00 9.00 1.52% 596.00 1 600.00 12 31.10
2022-09-21 2207 266000 222 158128000 595.00 598.00 591.00 598.00 2.00 -0.33% 595.00 1 598.00 4 31.00
2022-09-22 2207 356000 325 208451000 591.00 592.00 580.00 584.00 14.00 -2.34% 583.00 12 584.00 2 30.27
2022-09-23 2207 203000 173 117802000 582.00 587.00 576.00 579.00 5.00 -0.86% 578.00 13 579.00 4 30.02
2022-09-26 2207 199000 177 113152000 571.00 575.00 567.00 567.00 12.00 -2.07% 567.00 3 570.00 11 29.39
2022-09-27 2207 264000 228 149594000 572.00 578.00 562.00 564.00 3.00 -0.53% 564.00 8 565.00 2 29.24
2022-09-28 2207 269000 216 148104000 565.00 565.00 546.00 549.00 15.00 -2.66% 548.00 13 553.00 2 28.46
2022-09-29 2207 418000 363 235891000 560.00 577.00 555.00 577.00 28.00 5.1% 572.00 5 578.00 3 29.91
2022-09-30 2207 333000 203 189960000 577.00 578.00 562.00 572.00 5.00 -0.87% 571.00 1 572.00 1 29.65
2022-10-03 2207 123562 226 69526588 560.00 570.00 560.00 561.00 11.00 -1.92% 561.00 2 562.00 2 29.08
2022-10-04 2207 151260 220 86671369 568.00 579.00 567.00 571.00 10.00 1.78% 571.00 2 572.00 1 29.60
2022-10-05 2207 147000 118 84030000 572.00 577.00 570.00 570.00 1.00 -0.18% 570.00 5 573.00 5 29.55
2022-10-06 2207 229000 179 133931000 577.00 587.00 577.00 587.00 17.00 2.98% 586.00 1 587.00 1 30.43
2022-10-07 2207 131000 93 75764000 585.00 585.00 576.00 578.00 9.00 -1.53% 577.00 4 578.00 3 29.96
2022-10-11 2207 379000 337 211110000 561.00 567.00 550.00 555.00 23.00 -3.98% 552.00 10 555.00 4 28.77
2022-10-12 2207 164000 138 90832000 558.00 562.00 547.00 555.00 0.00 0% 555.00 3 559.00 1 28.77
2022-10-13 2207 220617 424 120306009 551.00 556.00 540.00 544.00 11.00 -1.98% 543.00 1 544.00 6 28.20
2022-10-14 2207 152000 138 84541000 560.00 560.00 551.00 554.00 10.00 1.84% 553.00 1 554.00 1 28.72
2022-10-17 2207 166000 143 92841000 552.00 567.00 549.00 562.00 8.00 1.44% 562.00 3 563.00 2 29.13
2022-10-18 2207 134000 106 75998000 567.00 570.00 561.00 568.00 6.00 1.07% 568.00 2 569.00 13 29.45
2022-10-19 2207 179000 147 102842000 563.00 579.00 563.00 577.00 9.00 1.58% 575.00 2 578.00 14 29.91
2022-10-20 2207 304517 449 168389197 561.00 562.00 546.00 552.00 25.00 -4.33% 552.00 4 553.00 1 28.62
2022-10-21 2207 50000 46 27737000 552.00 557.00 550.00 557.00 5.00 0.91% 554.00 3 557.00 1 28.88
2022-10-24 2207 222000 182 125979000 563.00 572.00 558.00 566.00 9.00 1.62% 566.00 1 568.00 1 29.34
2022-10-25 2207 409000 340 236569000 573.00 584.00 567.00 584.00 18.00 3.18% 579.00 3 584.00 21 30.27
2022-10-26 2207 318000 283 187233000 584.00 592.00 582.00 592.00 8.00 1.37% 589.00 4 592.00 13 30.69
2022-10-27 2207 253000 206 150939000 593.00 600.00 592.00 597.00 5.00 0.84% 595.00 2 598.00 27 30.95
2022-10-28 2207 330524 704 192377483 597.00 598.00 576.00 578.00 19.00 -3.18% 578.00 2 579.00 1 29.96
2022-10-31 2207 247000 178 144037000 581.00 588.00 578.00 584.00 6.00 1.04% 583.00 1 584.00 3 30.27
2022-11-01 2207 127000 110 74401000 581.00 590.00 579.00 585.00 1.00 0.17% 584.00 2 585.00 5 30.33
2022-11-02 2207 116000 92 68213000 589.00 590.00 585.00 589.00 4.00 0.68% 589.00 4 590.00 12 30.53
2022-11-03 2207 134000 121 77716000 581.00 585.00 576.00 581.00 8.00 -1.36% 581.00 1 582.00 5 30.12
2022-11-04 2207 234000 180 134615000 575.00 582.00 565.00 582.00 1.00 0.17% 582.00 3 583.00 3 30.17
2022-11-07 2207 187000 147 110200000 586.00 592.00 585.00 591.00 9.00 1.55% 590.00 13 592.00 15 30.64
2022-11-08 2207 160000 131 94240000 593.00 593.00 584.00 591.00 0.00 0% 589.00 1 591.00 247 30.64
2022-11-09 2207 225000 172 133426000 594.00 595.00 588.00 593.00 2.00 0.34% 591.00 3 593.00 1 30.74
2022-11-10 2207 115899 201 68540734 596.00 596.00 588.00 591.00 2.00 -0.34% 587.00 2 592.00 11 30.64
2022-11-11 2207 711000 563 425662000 591.00 605.00 587.00 605.00 14.00 2.37% 604.00 6 605.00 8 31.36
2022-11-14 2207 433000 335 266022000 609.00 617.00 605.00 616.00 11.00 1.82% 615.00 3 616.00 7 0.00
2022-11-15 2207 331000 263 204295000 606.00 621.00 605.00 621.00 5.00 0.81% 620.00 3 621.00 3 0.00
2022-11-16 2207 282000 244 173983000 618.00 628.00 610.00 611.00 10.00 -1.61% 611.00 2 615.00 2 0.00
2022-11-17 2207 129000 113 78401000 607.00 611.00 603.00 609.00 2.00 -0.33% 606.00 1 609.00 11 0.00
2022-11-18 2207 129000 112 78308000 605.00 613.00 601.00 611.00 2.00 0.33% 611.00 4 612.00 2 0.00
2022-11-21 2207 112000 88 68930000 607.00 618.00 604.00 618.00 7.00 1.15% 616.00 15 618.00 10 0.00
2022-11-22 2207 108000 99 66727000 620.00 620.00 612.00 620.00 2.00 0.32% 617.00 1 620.00 47 0.00
2022-11-23 2207 68000 57 42021000 620.00 620.00 614.00 619.00 1.00 -0.16% 616.00 1 619.00 3 0.00
2022-11-24 2207 375000 308 235683000 624.00 632.00 616.00 632.00 13.00 2.1% 630.00 11 632.00 12 0.00
2022-11-25 2207 273000 210 172898000 626.00 637.00 625.00 637.00 5.00 0.79% 632.00 4 637.00 4 0.00
2022-11-28 2207 224000 182 139639000 624.00 637.00 617.00 622.00 15.00 -2.35% 622.00 2 624.00 2 0.00
2022-11-29 2207 311745 471 197658930 631.00 639.00 624.00 639.00 17.00 2.73% 635.00 3 639.00 1 0.00
2022-11-30 2207 496000 221 321692000 642.00 650.00 638.00 650.00 11.00 1.72% 649.00 1 650.00 7 0.00
2022-12-01 2207 214000 187 138324000 652.00 660.00 635.00 643.00 7.00 -1.08% 641.00 2 643.00 2 0.00
2022-12-02 2207 93000 90 59464000 649.00 649.00 636.00 638.00 5.00 -0.78% 638.00 2 639.00 2 0.00
2022-12-05 2207 213000 194 134241000 636.00 636.00 625.00 630.00 8.00 -1.25% 629.00 2 631.00 2 0.00
2022-12-06 2207 271000 209 169961000 631.00 635.00 619.00 634.00 4.00 0.63% 632.00 1 634.00 3 0.00
2022-12-07 2207 250000 200 157366000 626.00 636.00 623.00 634.00 0.00 0% 627.00 3 634.00 10 0.00
2022-12-08 2207 329000 279 203842000 626.00 628.00 617.00 619.00 15.00 -2.37% 618.00 3 620.00 4 0.00
2022-12-09 2207 177000 159 109907000 624.00 624.00 615.00 624.00 5.00 0.81% 621.00 2 624.00 12 0.00
2022-12-12 2207 146000 126 89251000 616.00 617.00 608.00 611.00 13.00 -2.08% 611.00 6 612.00 4 0.00
2022-12-13 2207 77020 78 26302860 341.50 343.50 339.50 341.00 0.50 -44.19% 341.00 5 342.00 2 18.05
2022-12-14 2207 333000 288 207288000 612.00 629.00 607.00 629.00 30.00 84.46% 628.00 3 629.00 2 0.00
2022-12-15 2207 153000 129 94108000 626.00 626.00 612.00 613.00 16.00 -2.54% 613.00 2 616.00 2 0.00
2022-12-16 2207 520000 364 310635000 600.00 603.00 595.00 595.00 18.00 -2.94% 595.00 21 597.00 3 0.00
2022-12-18 2207 107828 191 65921914 613.00 614.00 609.00 609.00 1.00 2.35% 609.00 1 610.00 1 20.55
2022-12-19 2207 145000 123 85481000 581.00 595.00 581.00 595.00 0.00 -2.3% 593.00 5 596.00 8 0.00
2022-12-20 2207 186000 142 109394000 589.00 594.00 586.00 587.00 8.00 -1.34% 587.00 5 588.00 6 0.00
2022-12-21 2207 171000 128 100442000 587.00 598.00 585.00 585.00 2.00 -0.34% 585.00 9 586.00 1 0.00
2022-12-22 2207 121000 103 71837000 589.00 596.00 588.00 596.00 11.00 1.88% 590.00 3 597.00 14 0.00
2022-12-23 2207 111000 99 65141000 585.00 592.00 583.00 592.00 4.00 -0.67% 588.00 3 592.00 9 0.00
2022-12-26 2207 52000 50 30962000 590.00 598.00 586.00 598.00 6.00 1.01% 595.00 5 598.00 3 0.00
2022-12-27 2207 86000 73 51716000 598.00 604.00 597.00 602.00 4.00 0.67% 600.00 1 602.00 1 0.00
2022-12-28 2207 98000 84 58188000 597.00 597.00 591.00 592.00 10.00 -1.66% 591.00 7 593.00 3 0.00
2022-12-29 2207 345000 225 202099000 589.00 596.00 583.00 586.00 6.00 -1.01% 584.00 18 586.00 3 0.00
2022-12-30 2207 70000 64 41270000 590.00 595.00 588.00 588.00 2.00 0.34% 588.00 1 589.00 1 0.00