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　　592.00
0
0%		598.00
6
1.01%		603.00
5
0.84%		611.00
8
1.33%		 　630.00
19
3.11%		637.00
7
1.11%		621.00
-16
-2.51%		620.00
-1
-0.16%		624.00
4
0.65%		 　627.00
3
0.48%		626.00
-1
-0.16%		 　　　　　　　　　　　661.00
35
5.59%		656.00
-5
-0.76%		626.5
2 月663.00
7
1.07%		655.00
-8
-1.21%		657.00
2
0.31%		 　647.00
-10
-1.52%		636.00
-11
-1.7%		642.00
6
0.94%		636.00
-6
-0.93%		623.00
-13
-2.04%		 　624.00
1
0.16%		629.00
5
0.8%		623.00
-6
-0.95%		623.00
0
0%		630.00
7
1.12%		 　629.00
-1
-0.16%		621.00
-8
-1.27%		612.00
-9
-1.45%		618.00
6
0.98%		617.00
-1
-0.16%		 627.46
3 月612.00
-5
-0.81%		609.00
-3
-0.49%		610.00
1
0.16%		 　623.00
13
2.13%		628.00
5
0.8%		618.00
-10
-1.59%		616.00
-2
-0.32%		601.00
-15
-2.44%		 　611.00
10
1.66%		605.00
-6
-0.98%		599.00
-6
-0.99%		595.00
-4
-0.67%		595.00
0
0%		 　593.00
-2
-0.34%		599.00
6
1.01%		612.00
13
2.17%		622.00
10
1.63%		626.00
4
0.64%		 　630.00
4
0.64%		630.00
0
0%		633.00
3
0.48%		629.00
-4
-0.63%		642.00
13
2.07%		614.63
4 月 　　　　632.00
-10
-1.56%		637.00
5
0.79%		 　640.00
3
0.47%		648.00
8
1.25%		653.00
5
0.77%		646.00
-7
-1.07%		660.00
14
2.17%		 　665.00
5
0.76%		660.00
-5
-0.75%		662.00
2
0.3%		640.00
-22
-3.32%		642.00
2
0.31%		 　648.00
6
0.93%		640.00
-8
-1.23%		660.00
20
3.13%		651.00
-9
-1.36%		661.00
10
1.54%		 650.29
5 月　659.00
-2
-0.3%		658.00
-1
-0.15%		660.00
2
0.3%		665.00
5
0.76%		 　678.00
13
1.95%		677.00
-1
-0.15%		671.00
-6
-0.89%		673.00
2
0.3%		700.00
27
4.01%		 　705.00
5
0.71%		740.00
35
4.96%		814.00
74
10%		865.00
51
6.27%		850.00
-15
-1.73%		 　837.00
-13
-1.53%		829.00
-8
-0.96%		830.00
1
0.12%		812.00
-18
-2.17%		784.00
-28
-3.45%		 　774.00
-10
-1.28%		808.00
34
4.39%		805.00
-3
-0.37%		749.54
6 月808.00
3
0.37%		832.00
24
2.97%		 　829.00
-3
-0.36%		848.00
19
2.29%		861.00
13
1.53%		824.00
-37
-4.3%		828.00
4
0.49%		 　813.00
-15
-1.81%		820.00
7
0.86%		823.00
3
0.37%		831.00
8
0.97%		830.00
-1
-0.12%		 　839.00
9
1.08%		825.00
-14
-1.67%		824.00
-1
-0.12%		 　　　810.00
-14
-1.7%		813.00
3
0.37%		813.00
0
0%		827.00
14
1.72%		814.00
-13
-1.57%		 825.04
7 月　　823.00
9
1.11%		823.00
0
0%		804.00
-19
-2.31%		789.00
-15
-1.87%		769.00
-20
-2.53%		 　777.00
8
1.04%		777.00
0
0%		776.00
-1
-0.13%		790.00
14
1.8%		806.00
16
2.03%		 　　776.00
-30
-3.72%		767.00
-9
-1.16%		776.00
9
1.17%		772.00
-4
-0.52%		 　757.00
-15
-1.94%		774.00
17
2.25%		 773.00
-1
-0.13%		761.00
-12
-1.55%		 758.00
-3
-0.39%		777.88
8 月770.00
12
1.58%		738.00
-32
-4.16%		 719.00
-19
-2.57%		 　729.00
10
1.39%		712.00
-17
-2.33%		716.00
4
0.56%		705.00
-11
-1.54%		723.00
18
2.55%		 　705.00
-18
-2.49%		704.00
-1
-0.14%		704.00
0
0%		698.00
-6
-0.85%		692.00
-6
-0.86%		 　692.00
0
0%		689.00
-3
-0.43%		686.00
-3
-0.44%		692.00
6
0.87%		690.00
-2
-0.29%		 　690.00
0
0%		695.00
5
0.72%		698.00
3
0.43%		679.00
-19
-2.72%		705.96
9 月691.00
12
1.77%		 　686.00
-5
-0.72%		698.00
12
1.75%		683.00
-15
-2.15%		672.00
-11
-1.61%		666.00
-6
-0.89%		 　659.00
-7
-1.05%		682.00
23
3.49%		673.00
-9
-1.32%		690.00
17
2.53%		683.00
-7
-1.01%		 　682.00
-1
-0.15%		678.00
-4
-0.59%		670.00
-8
-1.18%		652.00
-18
-2.69%		653.00
1
0.15%		 　665.00
12
1.84%		653.00
-12
-1.8%		649.00
-4
-0.61%		655.00
6
0.92%		 669.81
10 月　651.00
-4
-0.61%		640.00
-11
-1.69%		621.00
-19
-2.97%		635.00
14
2.25%		628.00
-7
-1.1%		 　　　654.00
26
4.14%		652.00
-2
-0.31%		649.00
-3
-0.46%		 　645.00
-4
-0.62%		643.00
-2
-0.31%		635.00
-8
-1.24%		628.00
-7
-1.1%		618.00
-10
-1.59%		 　617.00
-1
-0.16%		613.00
-4
-0.65%		611.00
-2
-0.33%		602.00
-9
-1.47%		607.00
5
0.83%		 　604.00
-3
-0.49%		603.00
-1
-0.17%		628.17
11 月601.00
-2
-0.33%		617.00
16
2.66%		630.00
13
2.11%		 　646.00
16
2.54%		643.00
-3
-0.46%		646.00
3
0.47%		645.00
-1
-0.15%		636.00
-9
-1.4%		 　641.00
5
0.79%		649.00
8
1.25%		681.00
32
4.93%		688.00
7
1.03%		683.00
-5
-0.73%		 　686.00
3
0.44%		709.00
23
3.35%		709.00
0
0%		696.00
-13
-1.83%		694.00
-2
-0.29%		 　683.00
-11
-1.59%		705.00
22
3.22%		696.00
-9
-1.28%		710.00
14
2.01%		 668.33
12 月695.00
-15
-2.11%		 　702.00
7
1.01%		692.00
-10
-1.42%		700.00
8
1.16%		694.00
-6
-0.86%		701.00
7
1.01%		 　705.00
4
0.57%		704.00
-1
-0.14%		689.00
-15
-2.13%		706.00
17
2.47%		713.00
7
0.99%		 　706.00
-7
-0.98%		700.00
-6
-0.85%		691.00
-9
-1.29%		685.00
-6
-0.87%		687.00
2
0.29%		 　698.00
11
1.6%		701.00
3
0.43%		704.00
3
0.43%		711.00
7
0.99%		709.00
-2
-0.28%		　　700.16

說明:最高漲幅:10%最低跌幅:-4.3% 最高價:865.00最低價:592.00平均價:688.13,灰色底表示週末,漲129天(1373)元,跌159天(-1293)元,平盤13天
10%=1,6%=3,5%=2,4%=4,3%=12,2%=28,1%=53,0%=39,-0%=4,-1%=9,-2%=38,-3%=47,-4%=61,

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
2023-01-03 2207 163000 159 94715000 585.00 592.00 574.00 592.00 4.00 0% 585.00 1 592.00 7 0.00
2023-01-04 2207 125000 103 74446000 583.00 598.00 583.00 598.00 6.00 1.01% 596.00 2 598.00 3 0.00
2023-01-05 2207 143000 120 86017000 599.00 603.00 597.00 603.00 5.00 0.84% 599.00 2 603.00 1 0.00
2023-01-06 2207 186000 161 113230000 602.00 612.00 599.00 611.00 8.00 1.33% 609.00 3 611.00 4 0.00
2023-01-09 2207 399000 340 249534000 623.00 630.00 617.00 630.00 19.00 3.11% 629.00 3 631.00 6 0.00
2023-01-10 2207 251000 205 159103000 632.00 637.00 628.00 637.00 7.00 1.11% 633.00 1 637.00 3 0.00
2023-01-11 2207 286000 227 179074000 637.00 638.00 621.00 621.00 16.00 -2.51% 621.00 3 630.00 18 0.00
2023-01-12 2207 147000 127 91130000 620.00 625.00 617.00 620.00 1.00 -0.16% 619.00 2 620.00 36 0.00
2023-01-13 2207 139000 116 86745000 620.00 631.00 615.00 624.00 4.00 0.65% 622.00 1 624.00 1 0.00
2023-01-16 2207 179000 143 112420000 626.00 631.00 622.00 627.00 3.00 0.48% 624.00 3 627.00 3 0.00
2023-01-17 2207 215000 182 134842000 625.00 633.00 622.00 626.00 1.00 -0.16% 624.00 4 626.00 2 0.00
2023-01-30 2207 955000 789 624239000 655.00 664.00 637.00 661.00 35.00 5.59% 654.00 2 661.00 1 0.00
2023-01-31 2207 539000 332 353644000 651.00 660.00 648.00 656.00 5.00 -0.76% 655.00 4 656.00 4 0.00
2023-02-01 2207 620000 546 401205000 630.00 666.00 626.00 663.00 7.00 1.07% 660.00 9 663.00 2 0.00
2023-02-02 2207 273000 230 178972000 665.00 665.00 648.00 655.00 8.00 -1.21% 655.00 1 659.00 7 0.00
2023-02-03 2207 150000 142 98265000 646.00 658.00 646.00 657.00 2.00 0.31% 656.00 2 657.00 3 0.00
2023-02-06 2207 191000 128 123935000 652.00 660.00 646.00 647.00 10.00 -1.52% 647.00 3 649.00 1 0.00
2023-02-07 2207 182000 161 116273000 650.00 652.00 635.00 636.00 11.00 -1.7% 636.00 4 640.00 1 0.00
2023-02-08 2207 134000 110 85788000 638.00 642.00 635.00 642.00 6.00 0.94% 640.00 3 643.00 4 0.00
2023-02-09 2207 91000 78 57755000 633.00 637.00 632.00 636.00 6.00 -0.93% 636.00 1 637.00 7 0.00
2023-02-10 2207 216346 1847 135462551 633.00 633.00 622.00 623.00 13.00 -2.04% 623.00 7 626.00 1 0.00
2023-02-13 2207 104000 82 64856000 620.00 630.00 620.00 624.00 1.00 0.16% 624.00 1 625.00 1 0.00
2023-02-14 2207 90000 80 56639000 629.00 632.00 627.00 629.00 5.00 0.8% 628.00 3 629.00 7 0.00
2023-02-15 2207 167000 159 104155000 637.00 638.00 620.00 623.00 6.00 -0.95% 622.00 3 623.00 3 0.00
2023-02-16 2207 91000 71 56787000 628.00 629.00 623.00 623.00 0.00 0% 623.00 3 624.00 2 0.00
2023-02-17 2207 127000 114 79372000 618.00 630.00 618.00 630.00 7.00 1.12% 626.00 1 630.00 1 0.00
2023-02-20 2207 130000 113 81353000 625.00 630.00 621.00 629.00 1.00 -0.16% 627.00 3 629.00 3 0.00
2023-02-21 2207 102000 97 63479000 629.00 629.00 621.00 621.00 8.00 -1.27% 621.00 8 623.00 2 0.00
2023-02-22 2207 177000 155 108585000 618.00 618.00 611.00 612.00 9.00 -1.45% 612.00 5 613.00 2 0.00
2023-02-23 2207 354000 291 218094000 612.00 622.00 610.00 618.00 6.00 0.98% 618.00 4 619.00 2 0.00
2023-02-24 2207 856000 296 527903000 622.00 622.00 611.00 617.00 1.00 -0.16% 617.00 3 618.00 11 0.00
2023-03-01 2207 288000 268 177991000 620.00 629.00 612.00 612.00 5.00 -0.81% 612.00 2 616.00 1 0.00
2023-03-02 2207 177000 156 107953000 613.00 617.00 606.00 609.00 3.00 -0.49% 609.00 2 612.00 1 0.00
2023-03-03 2207 141000 125 86273000 610.00 616.00 609.00 610.00 1.00 0.16% 610.00 4 613.00 1 0.00
2023-03-06 2207 229000 178 142460000 619.00 626.00 613.00 623.00 13.00 2.13% 623.00 2 625.00 6 0.00
2023-03-07 2207 172000 143 107877000 620.00 629.00 620.00 628.00 5.00 0.8% 628.00 2 629.00 13 0.00
2023-03-08 2207 235000 188 145418000 622.00 626.00 616.00 618.00 10.00 -1.59% 618.00 2 619.00 2 0.00
2023-03-09 2207 151000 142 92850000 618.00 622.00 613.00 616.00 2.00 -0.32% 615.00 1 616.00 4 0.00
2023-03-10 2207 420000 364 254356000 609.00 611.00 601.00 601.00 15.00 -2.44% 601.00 19 603.00 4 0.00
2023-03-13 2207 249000 212 151519000 606.00 613.00 596.00 611.00 10.00 1.66% 610.00 12 611.00 2 0.00
2023-03-14 2207 305000 258 184770000 602.00 612.00 602.00 605.00 6.00 -0.98% 605.00 2 606.00 4 0.00
2023-03-15 2207 210000 183 126376000 603.00 608.00 598.00 599.00 6.00 -0.99% 599.00 7 600.00 2 0.00
2023-03-16 2207 155000 107 92280000 598.00 600.00 593.00 595.00 4.00 -0.67% 594.00 7 596.00 2 0.00
2023-03-17 2207 583000 215 347341000 596.00 602.00 595.00 595.00 0.00 0% 595.00 10 599.00 3 0.00
2023-03-20 2207 66000 47 39254000 603.00 603.00 593.00 593.00 2.00 -0.34% 593.00 1 595.00 4 0.00
2023-03-21 2207 62000 60 37168000 601.00 602.00 597.00 599.00 6.00 1.01% 599.00 2 600.00 8 0.00
2023-03-22 2207 253000 230 154498000 605.00 615.00 605.00 612.00 13.00 2.17% 611.00 2 613.00 6 0.00
2023-03-23 2207 312000 259 193040000 614.00 622.00 610.00 622.00 10.00 1.63% 620.00 1 622.00 20 0.00
2023-03-24 2207 220000 204 136948000 625.00 626.00 616.00 626.00 4.00 0.64% 625.00 3 627.00 11 0.00
2023-03-27 2207 162000 154 101664000 625.00 630.00 622.00 630.00 4.00 0.64% 628.00 1 630.00 7 0.00
2023-03-28 2207 114000 109 71865000 625.00 634.00 625.00 630.00 0.00 0% 629.00 1 630.00 3 0.00
2023-03-29 2207 169000 146 106929000 625.00 635.00 625.00 633.00 3.00 0.48% 632.00 3 633.00 3 0.00
2023-03-30 2207 217000 207 136777000 638.00 638.00 625.00 629.00 4.00 -0.63% 629.00 2 632.00 1 0.00
2023-03-31 2207 368000 285 236352000 634.00 650.00 634.00 642.00 13.00 2.07% 640.00 1 642.00 2 0.00
2023-04-06 2207 174000 164 110363000 642.00 643.00 630.00 632.00 10.00 -1.56% 632.00 3 634.00 3 0.00
2023-04-07 2207 23000 23 14649000 638.00 638.00 636.00 637.00 5.00 0.79% 636.00 4 638.00 11 0.00
2023-04-10 2207 52000 47 33242000 637.00 643.00 637.00 640.00 3.00 0.47% 639.00 1 640.00 2 0.00
2023-04-11 2207 180000 149 116393000 640.00 649.00 639.00 648.00 8.00 1.25% 646.00 1 648.00 7 0.00
2023-04-12 2207 120000 93 78178000 654.00 654.00 648.00 653.00 5.00 0.77% 651.00 2 653.00 13 0.00
2023-04-13 2207 106000 91 68566000 648.00 652.00 642.00 646.00 7.00 -1.07% 645.00 1 646.00 2 0.00
2023-04-14 2207 161000 147 105664000 649.00 660.00 648.00 660.00 14.00 2.17% 658.00 1 660.00 4 0.00
2023-04-17 2207 141000 124 93382000 651.00 665.00 651.00 665.00 5.00 0.76% 661.00 3 665.00 9 0.00
2023-04-18 2207 67000 54 44291000 658.00 666.00 658.00 660.00 5.00 -0.75% 659.00 5 661.00 2 0.00
2023-04-19 2207 126000 119 83423000 662.00 668.00 656.00 662.00 2.00 0.3% 661.00 2 663.00 2 0.00
2023-04-20 2207 102000 95 65809000 655.00 655.00 640.00 640.00 22.00 -3.32% 640.00 5 642.00 1 0.00
2023-04-21 2207 95000 81 60975000 647.00 647.00 639.00 642.00 2.00 0.31% 642.00 1 643.00 2 0.00
2023-04-24 2207 52000 43 33587000 642.00 648.00 642.00 648.00 6.00 0.93% 643.00 2 648.00 4 0.00
2023-04-25 2207 136000 107 87031000 649.00 651.00 631.00 640.00 8.00 -1.23% 637.00 1 640.00 1 0.00
2023-04-26 2207 289000 259 189718000 644.00 663.00 644.00 660.00 20.00 3.13% 658.00 1 660.00 1 0.00
2023-04-27 2207 244000 214 159071000 655.00 658.00 645.00 651.00 9.00 -1.36% 651.00 2 652.00 1 0.00
2023-04-28 2207 162000 122 106798000 660.00 661.00 647.00 661.00 10.00 1.54% 658.00 4 661.00 20 0.00
2023-05-02 2207 112000 108 73728000 652.00 661.00 652.00 659.00 2.00 -0.3% 658.00 1 659.00 2 0.00
2023-05-03 2207 80000 74 52678000 665.00 665.00 653.00 658.00 1.00 -0.15% 658.00 2 661.00 2 0.00
2023-05-04 2207 65000 56 42823000 660.00 662.00 654.00 660.00 2.00 0.3% 660.00 1 661.00 1 0.00
2023-05-05 2207 63000 60 41759000 665.00 665.00 658.00 665.00 5.00 0.76% 662.00 1 665.00 6 0.00
2023-05-08 2207 236000 199 159473000 668.00 680.00 668.00 678.00 13.00 1.95% 675.00 1 679.00 5 0.00
2023-05-09 2207 90000 85 60620000 673.00 677.00 669.00 677.00 1.00 -0.15% 671.00 3 677.00 1 0.00
2023-05-10 2207 149000 134 99530000 683.00 684.00 661.00 671.00 6.00 -0.89% 669.00 3 671.00 8 0.00
2023-05-11 2207 135000 114 91104000 678.00 679.00 673.00 673.00 2.00 0.3% 673.00 1 675.00 1 0.00
2023-05-12 2207 461000 394 323632000 678.00 720.00 678.00 700.00 27.00 4.01% 700.00 1 701.00 4 0.00
2023-05-15 2207 259000 234 182855000 700.00 713.00 695.00 705.00 5.00 0.71% 705.00 6 707.00 2 0.00
2023-05-16 2207 557000 493 409052000 718.00 747.00 717.00 740.00 35.00 4.96% 739.00 4 740.00 1 0.00
2023-05-17 2207 903838 2132 712930989 752.00 814.00 749.00 814.00 74.00 10% 814.00 1228 0.00 0 0.00
2023-05-18 2207 1360000 1217 1158108000 828.00 870.00 820.00 865.00 51.00 6.27% 865.00 2 866.00 14 0.00
2023-05-19 2207 1034000 927 885272000 885.00 885.00 841.00 850.00 15.00 -1.73% 848.00 2 850.00 24 0.00
2023-05-22 2207 455000 414 380198000 845.00 849.00 820.00 837.00 13.00 -1.53% 837.00 3 838.00 1 0.00
2023-05-23 2207 432000 380 359649000 833.00 845.00 823.00 829.00 8.00 -0.96% 829.00 1 830.00 1 0.00
2023-05-24 2207 531000 464 436260000 835.00 837.00 804.00 830.00 1.00 0.12% 829.00 4 830.00 8 0.00
2023-05-25 2207 356000 281 290044000 822.00 825.00 809.00 812.00 18.00 -2.17% 811.00 3 813.00 5 0.00
2023-05-26 2207 505000 437 400229000 800.00 802.00 784.00 784.00 28.00 -3.45% 784.00 3 787.00 2 0.00
2023-05-29 2207 431000 372 335068000 782.00 788.00 770.00 774.00 10.00 -1.28% 773.00 3 774.00 2 0.00
2023-05-30 2207 1060000 974 860536000 788.00 833.00 784.00 808.00 34.00 4.39% 808.00 2 814.00 2 0.00
2023-05-31 2207 1801000 619 1449624000 817.00 821.00 792.00 805.00 3.00 -0.37% 804.00 3 805.00 4 0.00
2023-06-01 2207 490000 445 398126000 798.00 828.00 791.00 808.00 3.00 0.37% 807.00 9 808.00 3 0.00
2023-06-02 2207 586000 519 485801000 815.00 843.00 809.00 832.00 24.00 2.97% 832.00 1 833.00 3 0.00
2023-06-05 2207 407000 329 341803000 839.00 855.00 828.00 829.00 3.00 -0.36% 829.00 13 830.00 1 0.00
2023-06-06 2207 403000 319 341192000 827.00 852.00 827.00 848.00 19.00 2.29% 847.00 3 848.00 2 0.00
2023-06-07 2207 408000 359 350845000 842.00 870.00 842.00 861.00 13.00 1.53% 858.00 5 862.00 1 0.00
2023-06-08 2207 314000 302 261104000 858.00 868.00 818.00 824.00 37.00 -4.3% 824.00 2 825.00 1 0.00
2023-06-09 2207 402000 364 333557000 829.00 848.00 818.00 828.00 4.00 0.49% 826.00 4 828.00 5 0.00
2023-06-12 2207 172000 156 140962000 839.00 839.00 813.00 813.00 15.00 -1.81% 812.00 6 813.00 1 0.00
2023-06-13 2207 284000 262 233325000 821.00 828.00 814.00 820.00 7.00 0.86% 819.00 4 820.00 1 0.00
2023-06-14 2207 156000 148 128382000 829.00 830.00 818.00 823.00 3.00 0.37% 820.00 4 823.00 3 0.00
2023-06-15 2207 132000 126 109004000 829.00 831.00 815.00 831.00 8.00 0.97% 827.00 1 831.00 1 0.00
2023-06-16 2207 405000 274 335160000 831.00 836.00 820.00 830.00 1.00 -0.12% 827.00 2 830.00 3 0.00
2023-06-19 2207 182000 170 151212000 824.00 839.00 817.00 839.00 9.00 1.08% 837.00 1 839.00 6 0.00
2023-06-20 2207 200000 178 165623000 842.00 848.00 817.00 825.00 14.00 -1.67% 824.00 1 825.00 1 0.00
2023-06-21 2207 210000 193 172761000 815.00 831.00 815.00 824.00 1.00 -0.12% 823.00 2 824.00 1 0.00
2023-06-26 2207 268000 216 217696000 816.00 828.00 803.00 810.00 14.00 -1.7% 809.00 6 811.00 1 0.00
2023-06-27 2207 106000 97 86079000 806.00 818.00 805.00 813.00 3.00 0.37% 812.00 1 813.00 2 0.00
2023-06-28 2207 143000 140 116539000 813.00 825.00 810.00 813.00 0.00 0% 812.00 1 813.00 1 0.00
2023-06-29 2207 335000 317 277479000 827.00 838.00 817.00 827.00 14.00 1.72% 826.00 2 827.00 1 0.00
2023-06-30 2207 289000 211 236275000 821.00 833.00 814.00 814.00 13.00 -1.57% 814.00 8 817.00 7 0.00
2023-07-03 2207 99000 91 81225000 815.00 824.00 813.00 823.00 9.00 1.11% 821.00 3 823.00 2 0.00
2023-07-04 2207 263000 255 215105000 830.00 830.00 804.00 823.00 0.00 0% 823.00 2 824.00 1 0.00
2023-07-05 2207 209000 200 169148000 812.00 819.00 804.00 804.00 19.00 -2.31% 804.00 3 806.00 4 0.00
2023-07-06 2207 472000 428 374235000 795.00 808.00 785.00 789.00 15.00 -1.87% 788.00 4 789.00 5 0.00
2023-07-07 2207 445000 400 342381000 777.00 777.00 763.00 769.00 20.00 -2.53% 768.00 5 769.00 1 0.00
2023-07-10 2207 293000 242 228634000 785.00 790.00 770.00 777.00 8.00 1.04% 777.00 1 778.00 5 0.00
2023-07-11 2207 142000 126 110748000 786.00 787.00 774.00 777.00 0.00 0% 776.00 3 779.00 19 0.00
2023-07-12 2207 143000 111 110780000 770.00 778.00 770.00 776.00 1.00 -0.13% 775.00 2 778.00 1 0.00
2023-07-13 2207 191000 165 151362000 787.00 798.00 785.00 790.00 14.00 1.8% 789.00 2 792.00 8 0.00
2023-07-14 2207 320000 284 258642000 799.00 815.00 794.00 806.00 16.00 2.03% 806.00 2 807.00 1 0.00
2023-07-18 2207 475000 392 368482000 783.00 785.00 771.00 776.00 14.00 -3.72% 775.00 1 776.00 1 0.00
2023-07-19 2207 172000 154 132520000 771.00 780.00 767.00 767.00 9.00 -1.16% 767.00 1 768.00 2 0.00
2023-07-20 2207 155000 141 120716000 780.00 787.00 774.00 776.00 9.00 1.17% 775.00 1 777.00 1 0.00
2023-07-21 2207 213000 183 164531000 787.00 787.00 768.00 772.00 4.00 -0.52% 772.00 2 773.00 2 0.00
2023-07-24 2207 200000 172 151534000 769.00 769.00 752.00 757.00 15.00 -1.94% 755.00 12 757.00 4 0.00
2023-07-25 2207 125000 119 96635000 774.00 778.00 763.00 774.00 17.00 2.25% 773.00 2 776.00 2 0.00
2023-07-27 2207 117000 98 90668000 782.00 782.00 772.00 773.00 2.00 -0.13% 773.00 3 775.00 1 0.00
2023-07-28 2207 156000 153 119094000 767.00 769.00 760.00 761.00 12.00 -1.55% 761.00 16 766.00 10 0.00
2023-07-31 2207 157000 119 119078000 770.00 770.00 755.00 758.00 3.00 -0.39% 757.00 1 758.00 4 0.00
2023-08-01 2207 341000 106 262267000 758.00 770.00 758.00 770.00 12.00 1.58% 768.00 4 770.00 5 0.00
2023-08-02 2207 586000 382 435705000 760.00 760.00 736.00 738.00 32.00 -4.16% 738.00 7 739.00 8 0.00
2023-08-04 2207 258000 189 185841000 722.00 729.00 714.00 719.00 3.00 -2.57% 719.00 2 721.00 10 0.00
2023-08-07 2207 184000 112 134266000 717.00 738.00 717.00 729.00 10.00 1.39% 729.00 9 735.00 8 0.00
2023-08-08 2207 242000 154 173098000 731.00 734.00 712.00 712.00 17.00 -2.33% 712.00 13 715.00 1 0.00
2023-08-09 2207 96000 78 68789000 712.00 722.00 712.00 716.00 4.00 0.56% 716.00 3 719.00 1 0.00
2023-08-10 2207 211000 168 148916000 725.00 725.00 700.00 705.00 11.00 -1.54% 705.00 2 707.00 3 0.00
2023-08-11 2207 309000 277 226961000 730.00 750.00 723.00 723.00 18.00 2.55% 722.00 7 723.00 1 0.00
2023-08-14 2207 255000 172 179946000 723.00 723.00 699.00 705.00 18.00 -2.49% 704.00 2 705.00 5 0.00
2023-08-15 2207 319000 186 224858000 706.00 711.00 701.00 704.00 1.00 -0.14% 704.00 87 705.00 2 0.00
2023-08-16 2207 186000 167 130843000 700.00 709.00 699.00 704.00 0.00 0% 704.00 19 705.00 6 0.00
2023-08-17 2207 472000 365 325301000 692.00 700.00 673.00 698.00 6.00 -0.85% 697.00 1 698.00 2 0.00
2023-08-18 2207 260000 205 179586000 697.00 697.00 687.00 692.00 6.00 -0.86% 690.00 3 692.00 2 0.00
2023-08-21 2207 115000 88 79956000 705.00 705.00 691.00 692.00 0.00 0% 692.00 10 694.00 2 0.00
2023-08-22 2207 109000 94 75380000 703.00 703.00 689.00 689.00 3.00 -0.43% 689.00 6 690.00 53 0.00
2023-08-23 2207 188000 135 129144000 685.00 694.00 684.00 686.00 3.00 -0.44% 686.00 1 688.00 20 0.00
2023-08-24 2207 110000 96 75911000 681.00 694.00 681.00 692.00 6.00 0.87% 691.00 2 693.00 1 0.00
2023-08-25 2207 198000 132 136786000 692.00 696.00 688.00 690.00 2.00 -0.29% 690.00 41 691.00 6 0.00
2023-08-28 2207 81000 66 55868000 693.00 693.00 688.00 690.00 0.00 0% 690.00 12 691.00 1 0.00
2023-08-29 2207 125000 104 86596000 690.00 698.00 680.00 695.00 5.00 0.72% 695.00 2 696.00 2 0.00
2023-08-30 2207 208000 144 145031000 705.00 705.00 692.00 698.00 3.00 0.43% 696.00 2 698.00 1 0.00
2023-08-31 2207 885000 404 603102000 694.00 695.00 679.00 679.00 19.00 -2.72% 679.00 18 680.00 1 0.00
2023-09-01 2207 192000 164 132207000 676.00 695.00 676.00 691.00 12.00 1.77% 691.00 2 692.00 1 0.00
2023-09-04 2207 116000 112 79922000 687.00 696.00 685.00 686.00 5.00 -0.72% 686.00 10 687.00 5 0.00
2023-09-05 2207 217000 178 151432000 692.00 703.00 690.00 698.00 12.00 1.75% 698.00 3 699.00 1 0.00
2023-09-06 2207 344000 284 236728000 694.00 697.00 683.00 683.00 15.00 -2.15% 683.00 5 687.00 2 0.00
2023-09-07 2207 286000 237 193662000 685.00 689.00 672.00 672.00 11.00 -1.61% 672.00 16 673.00 2 0.00
2023-09-08 2207 168000 155 112314000 676.00 676.00 665.00 666.00 6.00 -0.89% 666.00 16 668.00 13 0.00
2023-09-11 2207 205000 176 135675000 665.00 672.00 659.00 659.00 7.00 -1.05% 659.00 1 660.00 8 0.00
2023-09-12 2207 294000 265 199445000 669.00 685.00 668.00 682.00 23.00 3.49% 681.00 2 682.00 16 0.00
2023-09-13 2207 301000 251 203693000 682.00 689.00 670.00 673.00 9.00 -1.32% 673.00 6 674.00 3 0.00
2023-09-14 2207 251000 220 171848000 677.00 690.00 677.00 690.00 17.00 2.53% 689.00 1 690.00 10 0.00
2023-09-15 2207 511000 202 349378000 691.00 691.00 682.00 683.00 7.00 -1.01% 683.00 16 684.00 4 0.00
2023-09-18 2207 62000 60 42269000 675.00 687.00 675.00 682.00 1.00 -0.15% 682.00 3 683.00 1 0.00
2023-09-19 2207 87000 79 59364000 689.00 689.00 678.00 678.00 4.00 -0.59% 677.00 6 678.00 1 0.00
2023-09-20 2207 126000 118 84712000 675.00 677.00 670.00 670.00 8.00 -1.18% 670.00 72 671.00 13 0.00
2023-09-21 2207 596000 499 390501000 670.00 670.00 650.00 652.00 18.00 -2.69% 652.00 11 655.00 13 0.00
2023-09-22 2207 215000 169 140198000 654.00 654.00 649.00 653.00 1.00 0.15% 653.00 3 655.00 7 0.00
2023-09-25 2207 95000 87 62922000 661.00 667.00 657.00 665.00 12.00 1.84% 664.00 1 665.00 8 0.00
2023-09-26 2207 226000 208 148058000 663.00 666.00 652.00 653.00 12.00 -1.8% 653.00 16 655.00 1 0.00
2023-09-27 2207 233000 211 151433000 653.00 655.00 648.00 649.00 4.00 -0.61% 649.00 16 650.00 2 0.00
2023-09-28 2207 140000 124 91624000 652.00 660.00 651.00 655.00 6.00 0.92% 655.00 4 656.00 1 0.00
2023-10-02 2207 143000 130 93359000 655.00 660.00 651.00 651.00 4.00 -0.61% 651.00 4 652.00 2 0.00
2023-10-03 2207 237000 218 152106000 640.00 648.00 634.00 640.00 11.00 -1.69% 640.00 16 643.00 2 0.00
2023-10-04 2207 524000 483 327431000 630.00 640.00 620.00 621.00 19.00 -2.97% 621.00 34 624.00 18 0.00
2023-10-05 2207 248000 195 157531000 628.00 640.00 628.00 635.00 14.00 2.25% 635.00 9 636.00 5 0.00
2023-10-06 2207 230000 197 144392000 636.00 639.00 625.00 628.00 7.00 -1.1% 628.00 2 629.00 1 0.00
2023-10-11 2207 584000 506 380353000 645.00 657.00 634.00 654.00 26.00 4.14% 653.00 7 654.00 7 0.00
2023-10-12 2207 369000 284 240693000 653.00 657.00 644.00 652.00 2.00 -0.31% 652.00 4 653.00 1 0.00
2023-10-13 2207 184000 150 119645000 648.00 657.00 647.00 649.00 3.00 -0.46% 649.00 2 650.00 1 0.00
2023-10-16 2207 163000 125 105067000 649.00 649.00 641.00 645.00 4.00 -0.62% 645.00 6 646.00 14 0.00
2023-10-17 2207 161000 128 103691000 651.00 651.00 640.00 643.00 2.00 -0.31% 642.00 2 645.00 3 0.00
2023-10-18 2207 171000 138 109180000 650.00 650.00 635.00 635.00 8.00 -1.24% 635.00 8 637.00 2 0.00
2023-10-19 2207 194000 170 122069000 631.00 636.00 627.00 628.00 7.00 -1.1% 628.00 35 629.00 8 0.00
2023-10-20 2207 481000 370 295724000 620.00 622.00 606.00 618.00 10.00 -1.59% 618.00 10 619.00 10 0.00
2023-10-23 2207 175000 143 107692000 614.00 620.00 610.00 617.00 1.00 -0.16% 615.00 1 617.00 23 0.00
2023-10-24 2207 128000 115 78533000 615.00 619.00 607.00 613.00 4.00 -0.65% 613.00 2 614.00 1 0.00
2023-10-25 2207 70824 218 43389116 612.00 617.00 610.00 611.00 2.00 -0.33% 611.00 13 612.00 1 0.00
2023-10-26 2207 329000 292 198761000 605.00 610.00 602.00 602.00 9.00 -1.47% 602.00 21 603.00 6 0.00
2023-10-27 2207 91000 77 55472000 606.00 613.00 606.00 607.00 5.00 0.83% 607.00 2 608.00 7 0.00
2023-10-30 2207 269000 216 163188000 609.00 615.00 603.00 604.00 3.00 -0.49% 604.00 5 605.00 12 0.00
2023-10-31 2207 240000 191 144967000 605.00 610.00 602.00 603.00 1.00 -0.17% 602.00 6 603.00 5 0.00
2023-11-01 2207 106000 88 63861000 608.00 608.00 600.00 601.00 2.00 -0.33% 601.00 13 602.00 1 0.00
2023-11-02 2207 160000 149 99136000 611.00 626.00 611.00 617.00 16.00 2.66% 616.00 12 617.00 1 0.00
2023-11-03 2207 153000 146 95894000 623.00 630.00 620.00 630.00 13.00 2.11% 629.00 1 630.00 10 0.00
2023-11-06 2207 311000 274 201334000 639.00 654.00 630.00 646.00 16.00 2.54% 645.00 2 646.00 11 0.00
2023-11-07 2207 158000 127 101456000 644.00 646.00 638.00 643.00 3.00 -0.46% 642.00 1 643.00 1 0.00
2023-11-08 2207 127000 115 81776000 645.00 646.00 636.00 646.00 3.00 0.47% 644.00 1 646.00 1 0.00
2023-11-09 2207 77000 61 49614000 649.00 649.00 641.00 645.00 1.00 -0.15% 644.00 1 645.00 6 0.00
2023-11-10 2207 90000 85 57270000 636.00 638.00 635.00 636.00 9.00 -1.4% 635.00 5 637.00 8 0.00
2023-11-13 2207 144000 132 91990000 647.00 647.00 631.00 641.00 5.00 0.79% 641.00 6 642.00 5 38.41
2023-11-14 2207 218000 185 141308000 647.00 651.00 644.00 649.00 8.00 1.25% 647.00 13 649.00 6 38.89
2023-11-15 2207 763000 647 512335000 657.00 684.00 657.00 681.00 32.00 4.93% 680.00 5 681.00 2 40.80
2023-11-16 2207 418000 355 286976000 682.00 694.00 676.00 688.00 7.00 1.03% 687.00 20 688.00 1 41.22
2023-11-17 2207 349000 293 240571000 685.00 696.00 683.00 683.00 5.00 -0.73% 683.00 12 688.00 14 40.92
2023-11-20 2207 277000 237 188553000 685.00 688.00 666.00 686.00 3.00 0.44% 685.00 2 686.00 3 41.10
2023-11-21 2207 751000 632 524865000 680.00 710.00 677.00 709.00 23.00 3.35% 708.00 31 709.00 4 42.48
2023-11-22 2207 193000 177 136434000 709.00 709.00 699.00 709.00 0.00 0% 708.00 10 709.00 5 42.48
2023-11-23 2207 141000 135 98594000 703.00 705.00 695.00 696.00 13.00 -1.83% 695.00 15 696.00 1 41.70
2023-11-24 2207 169000 141 117600000 695.00 700.00 692.00 694.00 2.00 -0.29% 694.00 10 696.00 1 41.58
2023-11-27 2207 264000 222 183390000 692.00 708.00 683.00 683.00 11.00 -1.59% 683.00 11 686.00 8 40.92
2023-11-28 2207 344000 287 241408000 685.00 709.00 685.00 705.00 22.00 3.22% 704.00 6 705.00 4 42.24
2023-11-29 2207 497000 378 349070000 708.00 710.00 696.00 696.00 9.00 -1.28% 696.00 9 699.00 1 41.70
2023-11-30 2207 932000 316 660863000 697.00 710.00 696.00 710.00 14.00 2.01% 709.00 2 710.00 59 42.54
2023-12-01 2207 238000 223 165802000 700.00 701.00 693.00 695.00 15.00 -2.11% 695.00 3 696.00 2 41.64
2023-12-04 2207 179000 166 125787000 695.00 706.00 695.00 702.00 7.00 1.01% 701.00 3 702.00 10 42.06
2023-12-05 2207 189000 151 130984000 694.00 697.00 691.00 692.00 10.00 -1.42% 691.00 25 696.00 10 41.46
2023-12-06 2207 161000 132 113031000 701.00 708.00 695.00 700.00 8.00 1.16% 698.00 1 700.00 13 41.94
2023-12-07 2207 90000 75 62522000 695.00 698.00 693.00 694.00 6.00 -0.86% 693.00 26 694.00 2 41.58
2023-12-08 2207 200000 178 140182000 697.00 707.00 697.00 701.00 7.00 1.01% 701.00 7 702.00 1 42.00
2023-12-11 2207 111000 92 77950000 703.00 705.00 696.00 705.00 4.00 0.57% 703.00 14 705.00 23 42.24
2023-12-12 2207 263000 220 186171000 711.00 721.00 699.00 704.00 1.00 -0.14% 702.00 4 704.00 8 42.18
2023-12-13 2207 263000 216 181935000 700.00 704.00 687.00 689.00 15.00 -2.13% 689.00 5 690.00 1 41.28
2023-12-14 2207 420000 373 296859000 697.00 713.00 696.00 706.00 17.00 2.47% 704.00 3 706.00 6 42.30
2023-12-15 2207 522000 354 371238000 708.00 714.00 705.00 713.00 7.00 0.99% 712.00 4 713.00 5 42.72
2023-12-18 2207 161000 148 113948000 718.00 719.00 702.00 706.00 7.00 -0.98% 705.00 3 706.00 9 42.30
2023-12-19 2207 212000 189 148083000 699.00 705.00 695.00 700.00 6.00 -0.85% 699.00 1 700.00 13 41.94
2023-12-20 2207 271000 210 187856000 695.00 698.00 691.00 691.00 9.00 -1.29% 691.00 6 694.00 9 41.40
2023-12-21 2207 210000 178 143419000 679.00 687.00 679.00 685.00 6.00 -0.87% 685.00 2 686.00 1 41.04
2023-12-22 2207 144000 121 98564000 683.00 688.00 681.00 687.00 2.00 0.29% 687.00 2 688.00 9 41.16
2023-12-25 2207 67000 64 46595000 694.00 699.00 689.00 698.00 11.00 1.6% 697.00 1 698.00 4 41.82
2023-12-26 2207 130000 105 91146000 701.00 705.00 695.00 701.00 3.00 0.43% 700.00 9 701.00 1 42.00
2023-12-27 2207 236000 209 165881000 700.00 706.00 696.00 704.00 3.00 0.43% 703.00 21 704.00 6 42.18
2023-12-28 2207 262000 248 184931000 697.00 711.00 697.00 711.00 7.00 0.99% 709.00 1 711.00 4 42.60
2023-12-29 2207 185000 150 131191000 710.00 714.00 703.00 709.00 2.00 -0.28% 709.00 3 710.00 15 42.48