和泰車(2207)每日收盤價分析
彰化一整天的股票觀查
今年
2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 702.00 0 0% | 685.00 -17 -2.42% | 678.00 -7 -1.02% | 675.00 -3 -0.44% | 684.00 9 1.33% | 683.00 -1 -0.15% | 676.00 -7 -1.02% | 677.00 1 0.15% | 675.00 -2 -0.3% | 672.00 -3 -0.44% | 643.00 -29 -4.32% | 624.00 -19 -2.95% | 620.00 -4 -0.64% | 622.00 2 0.32% | 627.00 5 0.8% | 638.00 11 1.75% | 641.00 3 0.47% | 635.00 -6 -0.94% | 640.00 5 0.79% | 647.00 7 1.09% | 637.00 -10 -1.55% | 634.00 -3 -0.47% | 655.58 | |||||||||
| 2 月 | 644.00 10 1.58% | 643.00 -1 -0.16% | 637.00 -6 -0.93% | 634.00 -3 -0.47% | 650.00 16 2.52% | 657.00 7 1.08% | 655.00 -2 -0.3% | 654.00 -1 -0.15% | 660.00 6 0.92% | 650.00 -10 -1.52% | 655.00 5 0.77% | 656.00 1 0.15% | 671.00 15 2.29% | 652.3 | ||||||||||||||||||
| 3 月 | 663.00 -8 -1.19% | 659.00 -4 -0.6% | 657.00 -2 -0.3% | 660.00 3 0.46% | 652.00 -8 -1.21% | 656.00 4 0.61% | 666.00 10 1.52% | 669.00 3 0.45% | 657.00 -12 -1.79% | 665.00 8 1.22% | 656.00 -9 -1.35% | 644.00 -12 -1.83% | 635.00 -9 -1.4% | 634.00 -1 -0.16% | 643.00 9 1.42% | 644.00 1 0.16% | 650.00 6 0.93% | 647.00 -3 -0.46% | 644.00 -3 -0.46% | 647.00 3 0.47% | 643.00 -4 -0.62% | 652.67 | ||||||||||
| 4 月 | 656.00 13 2.02% | 647.00 -9 -1.37% | 638.00 -9 -1.39% | 639.00 1 0.16% | 649.00 10 1.56% | 648.00 -1 -0.15% | 642.00 -6 -0.93% | 638.00 -4 -0.62% | 635.00 -3 -0.47% | 613.00 -22 -3.46% | 606.00 -7 -1.14% | 606.00 0 0% | 601.00 -5 -0.83% | 611.00 10 1.66% | 610.00 -1 -0.16% | 612.00 2 0.33% | 609.00 -3 -0.49% | 609.00 0 0% | 622.00 13 2.13% | 620.00 -2 -0.32% | 625.52 | |||||||||||
| 5 月 | 620.00 0 0% | 623.00 3 0.48% | 625.00 2 0.32% | 618.00 -7 -1.12% | 618.00 0 0% | 609.00 -9 -1.46% | 612.00 3 0.49% | 619.00 7 1.14% | 621.00 2 0.32% | 623.00 2 0.32% | 632.00 9 1.44% | 624.00 -8 -1.27% | 627.00 3 0.48% | 615.00 -12 -1.91% | 614.00 -1 -0.16% | 606.00 -8 -1.3% | 605.00 -1 -0.17% | 611.00 6 0.99% | 608.00 -3 -0.49% | 605.00 -3 -0.49% | 600.00 -5 -0.83% | 614.00 14 2.33% | 616.58 | |||||||||
| 6 月 | 616.00 2 0.33% | 610.00 -6 -0.97% | 622.00 12 1.97% | 629.00 7 1.13% | 626.00 -3 -0.48% | 626.00 0 0% | 630.00 4 0.64% | 635.00 5 0.79% | 633.00 -2 -0.31% | 636.00 3 0.47% | 640.00 4 0.63% | 640.00 0 0% | 641.00 1 0.16% | 635.00 -6 -0.94% | 642.00 7 1.1% | 613.00 -29 -4.52% | 622.00 9 1.47% | 626.31 | ||||||||||||||
| 7 月 | 612.00 -10 -1.61% | 606.00 -6 -0.98% | 613.00 7 1.16% | 620.00 7 1.14% | 617.00 -3 -0.48% | 621.00 4 0.65% | 625.00 4 0.64% | 643.00 18 2.88% | 624.00 -19 -2.95% | 639.00 15 2.4% | 648.00 9 1.41% | 649.00 1 0.15% | 647.00 -2 -0.31% | 630.25 | ||||||||||||||||||
| 8 月 | 653.00 6 0.93% | 607.00 -46 -7.04% | 610.00 3 0.49% | 600.00 -10 -1.64% | 601.00 1 0.17% | 608.00 7 1.16% | 611.00 3 0.49% | 650.00 39 6.38% | 646.00 -4 -0.62% | 637.00 -9 -1.39% | 635.00 -2 -0.31% | 648.00 13 2.05% | 651.00 3 0.46% | 660.00 9 1.38% | 632.95 | |||||||||||||||||
| 9 月 | 658.00 -2 -0.3% | 616.00 -42 -6.38% | 620.00 4 0.65% | 663.00 43 6.94% | 648.44 | |||||||||||||||||||||||||||
| 10 月 | 656.00 -7 -1.06% | 642.00 -14 -2.13% | 644.00 2 0.31% | 652.00 8 1.24% | 667.00 15 2.3% | 645.00 -22 -3.3% | 649.17 | |||||||||||||||||||||||||
| 11 月 | 638.00 -7 -1.09% | 649.00 11 1.72% | 623.00 -26 -4.01% | 627.00 4 0.64% | 629.00 2 0.32% | 639.00 10 1.59% | 626.00 -13 -2.03% | 635.00 9 1.44% | 638.00 3 0.47% | 640.00 2 0.31% | 622.00 -18 -2.81% | 623.00 1 0.16% | 630.14 | |||||||||||||||||||
| 12 月 | 614.00 -9 -1.44% | 618.00 4 0.65% | 616.00 -2 -0.32% | 615.00 -1 -0.16% | 610.00 -5 -0.81% | 611.00 1 0.16% | 609.00 -2 -0.33% | 609.00 0 0% | 612.00 3 0.49% | 613.00 1 0.16% | 610.00 -3 -0.49% | 610.00 0 0% | 601.00 -9 -1.48% | 594.00 -7 -1.16% | 610.00 16 2.69% | 611.00 1 0.16% | 613.00 2 0.33% | 614.00 1 0.16% | 614.00 0 0% | 611.00 -3 -0.49% | 619.00 8 1.31% | 611.38 |
說明:最高漲幅:6.94%最低跌幅:-7.04% 最高價:702.00最低價:594.00平均價:634.9,灰色底表示週末,漲130天(975)元,跌128天(-1090)元,平盤11天
7%=2,6%=2,3%=5,2%=25,1%=52,0%=55,-0%=2,-1%=2,-2%=2,-3%=3,-4%=6,-5%=15,-6%=42,-7%=56,
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-01-02 | 2207 | 238000 | 196 | 166842000 | 708.00 | 712.00 | 695.00 | 702.00 | 7.00 | 0% | 699.00 | 1 | 702.00 | 8 | 42.06 |
| 2024-01-03 | 2207 | 376000 | 353 | 257328000 | 691.00 | 695.00 | 678.00 | 685.00 | 17.00 | -2.42% | 685.00 | 11 | 686.00 | 1 | 41.04 |
| 2024-01-04 | 2207 | 298000 | 261 | 202181000 | 682.00 | 686.00 | 675.00 | 678.00 | 7.00 | -1.02% | 677.00 | 1 | 678.00 | 1 | 40.62 |
| 2024-01-05 | 2207 | 110000 | 96 | 74446000 | 674.00 | 683.00 | 674.00 | 675.00 | 3.00 | -0.44% | 675.00 | 3 | 677.00 | 1 | 40.44 |
| 2024-01-08 | 2207 | 149000 | 139 | 102489000 | 680.00 | 694.00 | 680.00 | 684.00 | 9.00 | 1.33% | 684.00 | 17 | 685.00 | 1 | 40.98 |
| 2024-01-09 | 2207 | 111000 | 92 | 76075000 | 688.00 | 691.00 | 683.00 | 683.00 | 1.00 | -0.15% | 683.00 | 5 | 684.00 | 2 | 40.92 |
| 2024-01-10 | 2207 | 93000 | 80 | 63029000 | 687.00 | 687.00 | 676.00 | 676.00 | 7.00 | -1.02% | 676.00 | 16 | 677.00 | 6 | 40.50 |
| 2024-01-11 | 2207 | 89000 | 74 | 60456000 | 676.00 | 683.00 | 676.00 | 677.00 | 1.00 | 0.15% | 677.00 | 14 | 680.00 | 1 | 40.56 |
| 2024-01-12 | 2207 | 112000 | 98 | 75464000 | 673.00 | 683.00 | 671.00 | 675.00 | 2.00 | -0.3% | 674.00 | 1 | 675.00 | 11 | 40.44 |
| 2024-01-15 | 2207 | 125000 | 108 | 84119000 | 676.00 | 678.00 | 671.00 | 672.00 | 3.00 | -0.44% | 672.00 | 6 | 673.00 | 3 | 40.26 |
| 2024-01-16 | 2207 | 754000 | 692 | 490927000 | 665.00 | 670.00 | 643.00 | 643.00 | 29.00 | -4.32% | 643.00 | 6 | 644.00 | 6 | 38.53 |
| 2024-01-17 | 2207 | 833000 | 739 | 522526000 | 636.00 | 639.00 | 623.00 | 624.00 | 19.00 | -2.95% | 624.00 | 16 | 625.00 | 3 | 37.39 |
| 2024-01-18 | 2207 | 363000 | 301 | 226527000 | 632.00 | 633.00 | 620.00 | 620.00 | 4.00 | -0.64% | 620.00 | 53 | 623.00 | 10 | 37.15 |
| 2024-01-19 | 2207 | 417000 | 372 | 259220000 | 618.00 | 630.00 | 616.00 | 622.00 | 2.00 | 0.32% | 622.00 | 1 | 623.00 | 1 | 37.27 |
| 2024-01-22 | 2207 | 267000 | 238 | 167436000 | 622.00 | 632.00 | 622.00 | 627.00 | 5.00 | 0.8% | 626.00 | 5 | 627.00 | 8 | 37.57 |
| 2024-01-23 | 2207 | 297000 | 257 | 189222000 | 631.00 | 646.00 | 630.00 | 638.00 | 11.00 | 1.75% | 636.00 | 4 | 638.00 | 11 | 38.23 |
| 2024-01-24 | 2207 | 223000 | 206 | 142982000 | 643.00 | 644.00 | 638.00 | 641.00 | 3.00 | 0.47% | 640.00 | 2 | 641.00 | 1 | 38.41 |
| 2024-01-25 | 2207 | 187000 | 165 | 119093000 | 640.00 | 643.00 | 633.00 | 635.00 | 6.00 | -0.94% | 635.00 | 3 | 636.00 | 13 | 38.05 |
| 2024-01-26 | 2207 | 121000 | 107 | 77349000 | 632.00 | 642.00 | 632.00 | 640.00 | 5.00 | 0.79% | 639.00 | 12 | 640.00 | 7 | 38.35 |
| 2024-01-29 | 2207 | 166000 | 139 | 107264000 | 639.00 | 648.00 | 639.00 | 647.00 | 7.00 | 1.09% | 647.00 | 1 | 648.00 | 12 | 38.77 |
| 2024-01-30 | 2207 | 240000 | 209 | 153306000 | 644.00 | 646.00 | 636.00 | 637.00 | 10.00 | -1.55% | 636.00 | 41 | 637.00 | 1 | 38.17 |
| 2024-01-31 | 2207 | 214000 | 146 | 135856000 | 633.00 | 639.00 | 633.00 | 634.00 | 3.00 | -0.47% | 634.00 | 4 | 636.00 | 1 | 37.99 |
| 2024-02-01 | 2207 | 229000 | 200 | 147140000 | 643.00 | 645.00 | 637.00 | 644.00 | 10.00 | 1.58% | 643.00 | 11 | 644.00 | 13 | 38.59 |
| 2024-02-02 | 2207 | 100000 | 83 | 64375000 | 644.00 | 646.00 | 641.00 | 643.00 | 1.00 | -0.16% | 642.00 | 16 | 643.00 | 3 | 38.53 |
| 2024-02-05 | 2207 | 279000 | 241 | 177320000 | 635.00 | 642.00 | 631.00 | 637.00 | 6.00 | -0.93% | 637.00 | 1 | 641.00 | 4 | 38.17 |
| 2024-02-15 | 2207 | 391000 | 351 | 247286000 | 633.00 | 636.00 | 628.00 | 634.00 | 3.00 | -0.47% | 634.00 | 4 | 635.00 | 3 | 37.99 |
| 2024-02-16 | 2207 | 206000 | 197 | 133662000 | 645.00 | 653.00 | 645.00 | 650.00 | 16.00 | 2.52% | 647.00 | 8 | 650.00 | 19 | 38.95 |
| 2024-02-19 | 2207 | 265000 | 242 | 173862000 | 659.00 | 664.00 | 652.00 | 657.00 | 7.00 | 1.08% | 654.00 | 6 | 657.00 | 17 | 39.36 |
| 2024-02-20 | 2207 | 150000 | 134 | 97993000 | 656.00 | 657.00 | 650.00 | 655.00 | 2.00 | -0.3% | 653.00 | 1 | 655.00 | 13 | 39.25 |
| 2024-02-21 | 2207 | 199000 | 171 | 129779000 | 656.00 | 656.00 | 648.00 | 654.00 | 1.00 | -0.15% | 653.00 | 1 | 654.00 | 6 | 39.19 |
| 2024-02-22 | 2207 | 146000 | 133 | 96194000 | 658.00 | 661.00 | 654.00 | 660.00 | 6.00 | 0.92% | 659.00 | 1 | 660.00 | 11 | 39.54 |
| 2024-02-23 | 2207 | 160000 | 147 | 104448000 | 657.00 | 659.00 | 650.00 | 650.00 | 10.00 | -1.52% | 650.00 | 14 | 651.00 | 2 | 38.95 |
| 2024-02-26 | 2207 | 182000 | 166 | 118594000 | 647.00 | 655.00 | 647.00 | 655.00 | 5.00 | 0.77% | 654.00 | 9 | 655.00 | 3 | 39.25 |
| 2024-02-27 | 2207 | 325000 | 252 | 212976000 | 653.00 | 658.00 | 652.00 | 656.00 | 1.00 | 0.15% | 655.00 | 2 | 656.00 | 1 | 39.30 |
| 2024-02-29 | 2207 | 620000 | 386 | 412624000 | 653.00 | 671.00 | 653.00 | 671.00 | 15.00 | 2.29% | 669.00 | 11 | 671.00 | 26 | 40.20 |
| 2024-03-01 | 2207 | 235000 | 202 | 155719000 | 664.00 | 669.00 | 660.00 | 663.00 | 8.00 | -1.19% | 662.00 | 9 | 664.00 | 2 | 39.72 |
| 2024-03-04 | 2207 | 171000 | 137 | 112805000 | 659.00 | 662.00 | 658.00 | 659.00 | 4.00 | -0.6% | 659.00 | 3 | 660.00 | 1 | 39.48 |
| 2024-03-05 | 2207 | 203000 | 176 | 133667000 | 654.00 | 664.00 | 654.00 | 657.00 | 2.00 | -0.3% | 657.00 | 3 | 659.00 | 1 | 39.36 |
| 2024-03-06 | 2207 | 206000 | 190 | 136043000 | 664.00 | 665.00 | 656.00 | 660.00 | 3.00 | 0.46% | 659.00 | 4 | 660.00 | 1 | 39.54 |
| 2024-03-07 | 2207 | 256000 | 207 | 167204000 | 653.00 | 658.00 | 651.00 | 652.00 | 8.00 | -1.21% | 652.00 | 6 | 653.00 | 2 | 39.07 |
| 2024-03-08 | 2207 | 253000 | 231 | 165794000 | 648.00 | 661.00 | 645.00 | 656.00 | 4.00 | 0.61% | 656.00 | 2 | 658.00 | 7 | 39.30 |
| 2024-03-11 | 2207 | 290000 | 246 | 194020000 | 660.00 | 676.00 | 660.00 | 666.00 | 10.00 | 1.52% | 666.00 | 1 | 668.00 | 1 | 39.90 |
| 2024-03-12 | 2207 | 191000 | 182 | 127358000 | 666.00 | 670.00 | 662.00 | 669.00 | 3.00 | 0.45% | 668.00 | 2 | 669.00 | 1 | 40.08 |
| 2024-03-13 | 2207 | 326000 | 271 | 214544000 | 661.00 | 666.00 | 654.00 | 657.00 | 12.00 | -1.79% | 657.00 | 4 | 658.00 | 1 | 39.36 |
| 2024-03-14 | 2207 | 380000 | 350 | 250201000 | 662.00 | 667.00 | 650.00 | 665.00 | 8.00 | 1.22% | 654.00 | 6 | 666.00 | 15 | 39.84 |
| 2024-03-15 | 2207 | 749000 | 342 | 490665000 | 660.00 | 660.00 | 650.00 | 656.00 | 9.00 | -1.35% | 655.00 | 14 | 657.00 | 6 | 15.99 |
| 2024-03-18 | 2207 | 256000 | 234 | 165464000 | 655.00 | 656.00 | 644.00 | 644.00 | 12.00 | -1.83% | 644.00 | 18 | 645.00 | 1 | 15.70 |
| 2024-03-19 | 2207 | 371000 | 331 | 235555000 | 636.00 | 640.00 | 632.00 | 635.00 | 9.00 | -1.4% | 635.00 | 69 | 636.00 | 1 | 15.48 |
| 2024-03-20 | 2207 | 503000 | 456 | 319732000 | 630.00 | 640.00 | 630.00 | 634.00 | 1.00 | -0.16% | 633.00 | 1 | 634.00 | 2 | 15.45 |
| 2024-03-21 | 2207 | 175000 | 154 | 112351000 | 635.00 | 647.00 | 635.00 | 643.00 | 9.00 | 1.42% | 642.00 | 6 | 643.00 | 2 | 15.67 |
| 2024-03-22 | 2207 | 252000 | 217 | 161492000 | 638.00 | 644.00 | 638.00 | 644.00 | 1.00 | 0.16% | 644.00 | 2 | 645.00 | 8 | 15.70 |
| 2024-03-25 | 2207 | 102000 | 91 | 65729000 | 640.00 | 650.00 | 639.00 | 650.00 | 6.00 | 0.93% | 647.00 | 1 | 650.00 | 1 | 15.84 |
| 2024-03-26 | 2207 | 254000 | 218 | 164994000 | 653.00 | 656.00 | 645.00 | 647.00 | 3.00 | -0.46% | 646.00 | 7 | 647.00 | 1 | 15.77 |
| 2024-03-27 | 2207 | 110000 | 101 | 71068000 | 649.00 | 651.00 | 643.00 | 644.00 | 3.00 | -0.46% | 643.00 | 73 | 646.00 | 2 | 15.70 |
| 2024-03-28 | 2207 | 209000 | 175 | 134190000 | 639.00 | 649.00 | 636.00 | 647.00 | 3.00 | 0.47% | 645.00 | 6 | 647.00 | 2 | 15.77 |
| 2024-03-29 | 2207 | 101000 | 83 | 65106000 | 645.00 | 648.00 | 643.00 | 643.00 | 4.00 | -0.62% | 643.00 | 61 | 644.00 | 1 | 15.67 |
| 2024-04-01 | 2207 | 293000 | 231 | 191574000 | 648.00 | 660.00 | 643.00 | 656.00 | 13.00 | 2.02% | 656.00 | 1 | 657.00 | 3 | 15.99 |
| 2024-04-02 | 2207 | 193000 | 168 | 125059000 | 655.00 | 655.00 | 645.00 | 647.00 | 9.00 | -1.37% | 646.00 | 4 | 647.00 | 2 | 15.77 |
| 2024-04-03 | 2207 | 280000 | 249 | 179234000 | 642.00 | 645.00 | 638.00 | 638.00 | 9.00 | -1.39% | 638.00 | 2 | 639.00 | 1 | 15.55 |
| 2024-04-08 | 2207 | 147000 | 140 | 93876000 | 634.00 | 644.00 | 634.00 | 639.00 | 1.00 | 0.16% | 639.00 | 3 | 640.00 | 1 | 15.57 |
| 2024-04-09 | 2207 | 231000 | 213 | 150181000 | 644.00 | 655.00 | 642.00 | 649.00 | 10.00 | 1.56% | 648.00 | 2 | 649.00 | 4 | 15.82 |
| 2024-04-10 | 2207 | 76000 | 69 | 49425000 | 647.00 | 655.00 | 647.00 | 648.00 | 1.00 | -0.15% | 647.00 | 2 | 648.00 | 1 | 15.79 |
| 2024-04-11 | 2207 | 191000 | 169 | 122660000 | 648.00 | 648.00 | 639.00 | 642.00 | 6.00 | -0.93% | 642.00 | 13 | 643.00 | 1 | 15.65 |
| 2024-04-12 | 2207 | 317000 | 262 | 202167000 | 638.00 | 640.00 | 635.00 | 638.00 | 4.00 | -0.62% | 638.00 | 11 | 639.00 | 4 | 15.55 |
| 2024-04-15 | 2207 | 225000 | 189 | 143139000 | 640.00 | 641.00 | 634.00 | 635.00 | 3.00 | -0.47% | 634.00 | 83 | 636.00 | 3 | 15.48 |
| 2024-04-16 | 2207 | 590000 | 536 | 365287000 | 632.00 | 636.00 | 613.00 | 613.00 | 22.00 | -3.46% | 612.00 | 9 | 613.00 | 11 | 14.94 |
| 2024-04-17 | 2207 | 461000 | 419 | 279727000 | 610.00 | 611.00 | 603.00 | 606.00 | 7.00 | -1.14% | 606.00 | 12 | 610.00 | 1 | 14.77 |
| 2024-04-18 | 2207 | 471000 | 359 | 284312000 | 602.00 | 611.00 | 598.00 | 606.00 | 0.00 | 0% | 606.00 | 37 | 612.00 | 3 | 14.77 |
| 2024-04-19 | 2207 | 859986 | 2076 | 510794364 | 599.00 | 602.00 | 585.00 | 601.00 | 5.00 | -0.83% | 597.00 | 14 | 601.00 | 2 | 14.65 |
| 2024-04-22 | 2207 | 261000 | 236 | 158410000 | 607.00 | 611.00 | 600.00 | 611.00 | 10.00 | 1.66% | 608.00 | 4 | 611.00 | 7 | 14.89 |
| 2024-04-23 | 2207 | 271000 | 244 | 165706000 | 610.00 | 616.00 | 606.00 | 610.00 | 1.00 | -0.16% | 610.00 | 23 | 611.00 | 5 | 14.87 |
| 2024-04-24 | 2207 | 171000 | 154 | 104812000 | 614.00 | 617.00 | 610.00 | 612.00 | 2.00 | 0.33% | 611.00 | 1 | 612.00 | 3 | 14.92 |
| 2024-04-25 | 2207 | 238000 | 204 | 143919000 | 602.00 | 609.00 | 601.00 | 609.00 | 3.00 | -0.49% | 607.00 | 10 | 609.00 | 1 | 14.84 |
| 2024-04-26 | 2207 | 154000 | 130 | 93634000 | 604.00 | 611.00 | 604.00 | 609.00 | 0.00 | 0% | 609.00 | 11 | 610.00 | 1 | 14.84 |
| 2024-04-29 | 2207 | 488000 | 389 | 304503000 | 614.00 | 630.00 | 614.00 | 622.00 | 13.00 | 2.13% | 622.00 | 1 | 623.00 | 1 | 15.16 |
| 2024-04-30 | 2207 | 320000 | 187 | 198606000 | 618.00 | 625.00 | 617.00 | 620.00 | 2.00 | -0.32% | 620.00 | 19 | 622.00 | 1 | 15.11 |
| 2024-05-02 | 2207 | 233000 | 195 | 144520000 | 622.00 | 624.00 | 616.00 | 620.00 | 0.00 | 0% | 620.00 | 7 | 621.00 | 1 | 15.11 |
| 2024-05-03 | 2207 | 225000 | 189 | 140999000 | 623.00 | 630.00 | 623.00 | 623.00 | 3.00 | 0.48% | 622.00 | 7 | 625.00 | 1 | 15.18 |
| 2024-05-06 | 2207 | 300000 | 256 | 189551000 | 627.00 | 639.00 | 625.00 | 625.00 | 2.00 | 0.32% | 625.00 | 3 | 628.00 | 1 | 15.23 |
| 2024-05-07 | 2207 | 198000 | 144 | 122999000 | 634.00 | 634.00 | 618.00 | 618.00 | 7.00 | -1.12% | 618.00 | 3 | 624.00 | 1 | 15.06 |
| 2024-05-08 | 2207 | 207000 | 147 | 127699000 | 620.00 | 620.00 | 614.00 | 618.00 | 0.00 | 0% | 617.00 | 13 | 618.00 | 1 | 15.06 |
| 2024-05-09 | 2207 | 232867 | 1288 | 142723241 | 619.00 | 619.00 | 609.00 | 609.00 | 9.00 | -1.46% | 609.00 | 5 | 612.00 | 1 | 14.84 |
| 2024-05-10 | 2207 | 127000 | 120 | 77709000 | 609.00 | 615.00 | 607.00 | 612.00 | 3.00 | 0.49% | 610.00 | 7 | 613.00 | 1 | 14.92 |
| 2024-05-13 | 2207 | 130000 | 109 | 80437000 | 613.00 | 622.00 | 613.00 | 619.00 | 7.00 | 1.14% | 618.00 | 1 | 619.00 | 1 | 15.09 |
| 2024-05-14 | 2207 | 307000 | 286 | 192213000 | 628.00 | 638.00 | 621.00 | 621.00 | 2.00 | 0.32% | 621.00 | 9 | 623.00 | 2 | 14.61 |
| 2024-05-15 | 2207 | 330846 | 803 | 207050238 | 630.00 | 633.00 | 621.00 | 623.00 | 2.00 | 0.32% | 623.00 | 2 | 624.00 | 1 | 14.66 |
| 2024-05-16 | 2207 | 424000 | 368 | 267943000 | 631.00 | 635.00 | 627.00 | 632.00 | 9.00 | 1.44% | 631.00 | 3 | 632.00 | 5 | 14.87 |
| 2024-05-17 | 2207 | 211000 | 174 | 131970000 | 630.00 | 632.00 | 623.00 | 624.00 | 8.00 | -1.27% | 624.00 | 14 | 626.00 | 3 | 14.68 |
| 2024-05-20 | 2207 | 185000 | 168 | 116519000 | 632.00 | 633.00 | 624.00 | 627.00 | 3.00 | 0.48% | 627.00 | 22 | 631.00 | 3 | 14.75 |
| 2024-05-21 | 2207 | 320000 | 275 | 198107000 | 631.00 | 631.00 | 615.00 | 615.00 | 12.00 | -1.91% | 615.00 | 7 | 621.00 | 12 | 14.47 |
| 2024-05-22 | 2207 | 255000 | 230 | 157157000 | 621.00 | 622.00 | 613.00 | 614.00 | 1.00 | -0.16% | 614.00 | 4 | 616.00 | 1 | 14.44 |
| 2024-05-23 | 2207 | 313000 | 291 | 190277000 | 607.00 | 610.00 | 606.00 | 606.00 | 8.00 | -1.3% | 606.00 | 19 | 607.00 | 1 | 14.26 |
| 2024-05-24 | 2207 | 214000 | 187 | 129844000 | 609.00 | 611.00 | 603.00 | 605.00 | 1.00 | -0.17% | 605.00 | 26 | 609.00 | 2 | 14.23 |
| 2024-05-27 | 2207 | 222000 | 197 | 135015000 | 606.00 | 611.00 | 604.00 | 611.00 | 6.00 | 0.99% | 610.00 | 2 | 611.00 | 3 | 14.37 |
| 2024-05-28 | 2207 | 274000 | 240 | 167229000 | 613.00 | 614.00 | 608.00 | 608.00 | 3.00 | -0.49% | 608.00 | 13 | 610.00 | 4 | 14.30 |
| 2024-05-29 | 2207 | 347000 | 283 | 210304000 | 608.00 | 609.00 | 605.00 | 605.00 | 3.00 | -0.49% | 605.00 | 13 | 607.00 | 2 | 14.23 |
| 2024-05-30 | 2207 | 370000 | 326 | 222340000 | 601.00 | 605.00 | 599.00 | 600.00 | 5.00 | -0.83% | 600.00 | 109 | 601.00 | 3 | 14.11 |
| 2024-05-31 | 2207 | 1482974 | 764 | 908113353 | 601.00 | 614.00 | 601.00 | 614.00 | 14.00 | 2.33% | 614.00 | 19 | 615.00 | 19 | 14.44 |
| 2024-06-03 | 2207 | 353000 | 281 | 217626000 | 609.00 | 621.00 | 608.00 | 616.00 | 2.00 | 0.33% | 615.00 | 4 | 616.00 | 1 | 14.49 |
| 2024-06-04 | 2207 | 380000 | 309 | 232287000 | 610.00 | 616.00 | 609.00 | 610.00 | 6.00 | -0.97% | 609.00 | 9 | 610.00 | 1 | 14.35 |
| 2024-06-05 | 2207 | 454000 | 377 | 281372000 | 611.00 | 624.00 | 611.00 | 622.00 | 12.00 | 1.97% | 620.00 | 13 | 622.00 | 1 | 14.63 |
| 2024-06-07 | 2207 | 301000 | 250 | 189336000 | 626.00 | 631.00 | 626.00 | 629.00 | 7.00 | 1.13% | 629.00 | 10 | 631.00 | 14 | 14.80 |
| 2024-06-11 | 2207 | 385000 | 358 | 242881000 | 629.00 | 635.00 | 626.00 | 626.00 | 3.00 | -0.48% | 626.00 | 9 | 629.00 | 2 | 14.73 |
| 2024-06-12 | 2207 | 252000 | 197 | 158646000 | 626.00 | 633.00 | 626.00 | 626.00 | 0.00 | 0% | 626.00 | 6 | 627.00 | 5 | 14.73 |
| 2024-06-13 | 2207 | 222000 | 191 | 140115000 | 634.00 | 634.00 | 627.00 | 630.00 | 4.00 | 0.64% | 628.00 | 3 | 631.00 | 3 | 14.82 |
| 2024-06-14 | 2207 | 149000 | 130 | 94202000 | 630.00 | 635.00 | 628.00 | 635.00 | 5.00 | 0.79% | 633.00 | 1 | 635.00 | 15 | 14.94 |
| 2024-06-17 | 2207 | 204000 | 186 | 129423000 | 635.00 | 637.00 | 632.00 | 633.00 | 2.00 | -0.31% | 633.00 | 2 | 634.00 | 1 | 14.89 |
| 2024-06-18 | 2207 | 360000 | 312 | 228818000 | 633.00 | 638.00 | 632.00 | 636.00 | 3.00 | 0.47% | 634.00 | 3 | 636.00 | 2 | 14.96 |
| 2024-06-19 | 2207 | 997757 | 798 | 638073695 | 636.00 | 641.00 | 634.00 | 640.00 | 4.00 | 0.63% | 640.00 | 15 | 641.00 | 15 | 15.06 |
| 2024-06-20 | 2207 | 546000 | 478 | 346248000 | 624.00 | 640.00 | 621.00 | 640.00 | 0.00 | 0% | 638.00 | 4 | 640.00 | 43 | 15.06 |
| 2024-06-21 | 2207 | 1165000 | 590 | 749384000 | 633.00 | 651.00 | 633.00 | 641.00 | 1.00 | 0.16% | 641.00 | 12 | 644.00 | 3 | 15.08 |
| 2024-06-24 | 2207 | 365000 | 312 | 230592000 | 639.00 | 639.00 | 625.00 | 635.00 | 6.00 | -0.94% | 633.00 | 2 | 635.00 | 12 | 14.94 |
| 2024-06-25 | 2207 | 348000 | 324 | 222138000 | 643.00 | 643.00 | 629.00 | 642.00 | 7.00 | 1.1% | 639.00 | 3 | 642.00 | 7 | 15.10 |
| 2024-06-27 | 2207 | 561000 | 437 | 342766000 | 610.00 | 615.00 | 608.00 | 613.00 | 4.00 | -4.52% | 610.00 | 10 | 613.00 | 11 | 14.42 |
| 2024-06-28 | 2207 | 471000 | 261 | 292265000 | 613.00 | 624.00 | 611.00 | 622.00 | 9.00 | 1.47% | 615.00 | 2 | 622.00 | 24 | 14.63 |
| 2024-07-01 | 2207 | 306174 | 543 | 188106848 | 621.00 | 623.00 | 612.00 | 612.00 | 10.00 | -1.61% | 612.00 | 39 | 613.00 | 2 | 14.40 |
| 2024-07-02 | 2207 | 483000 | 317 | 293541000 | 607.00 | 618.00 | 606.00 | 606.00 | 6.00 | -0.98% | 606.00 | 12 | 608.00 | 3 | 14.26 |
| 2024-07-03 | 2207 | 282000 | 159 | 172369000 | 614.00 | 614.00 | 607.00 | 613.00 | 7.00 | 1.16% | 612.00 | 3 | 613.00 | 9 | 14.42 |
| 2024-07-05 | 2207 | 61000 | 57 | 37800000 | 621.00 | 621.00 | 616.00 | 620.00 | 2.00 | 1.14% | 618.00 | 9 | 620.00 | 6 | 14.58 |
| 2024-07-08 | 2207 | 151000 | 97 | 93118000 | 621.00 | 621.00 | 614.00 | 617.00 | 3.00 | -0.48% | 616.00 | 4 | 617.00 | 1 | 14.51 |
| 2024-07-09 | 2207 | 112846 | 1022 | 69573258 | 615.00 | 621.00 | 611.00 | 621.00 | 4.00 | 0.65% | 620.00 | 1 | 621.00 | 8 | 14.61 |
| 2024-07-11 | 2207 | 252963 | 391 | 157441132 | 620.00 | 625.00 | 616.00 | 625.00 | 6.00 | 0.64% | 623.00 | 1 | 625.00 | 4 | 14.70 |
| 2024-07-16 | 2207 | 471000 | 418 | 299178000 | 619.00 | 643.00 | 619.00 | 643.00 | 23.00 | 2.88% | 638.00 | 3 | 643.00 | 16 | 15.13 |
| 2024-07-17 | 2207 | 214000 | 184 | 134445000 | 643.00 | 643.00 | 624.00 | 624.00 | 19.00 | -2.95% | 623.00 | 9 | 625.00 | 3 | 14.68 |
| 2024-07-22 | 2207 | 305861 | 740 | 193801529 | 630.00 | 639.00 | 621.00 | 639.00 | 9.00 | 2.4% | 638.00 | 3 | 639.00 | 4 | 15.03 |
| 2024-07-26 | 2207 | 397743 | 927 | 256896043 | 649.00 | 649.00 | 641.00 | 648.00 | 4.00 | 1.41% | 645.00 | 3 | 648.00 | 3 | 15.24 |
| 2024-07-30 | 2207 | 269537 | 592 | 174642821 | 656.00 | 656.00 | 641.00 | 649.00 | 6.00 | 0.15% | 649.00 | 3 | 654.00 | 2 | 15.27 |
| 2024-07-31 | 2207 | 206810 | 301 | 134017874 | 649.00 | 653.00 | 643.00 | 647.00 | 2.00 | -0.31% | 647.00 | 4 | 651.00 | 1 | 15.22 |
| 2024-08-02 | 2207 | 276000 | 246 | 178347000 | 645.00 | 653.00 | 639.00 | 653.00 | 1.00 | 0.93% | 649.00 | 2 | 653.00 | 15 | 15.36 |
| 2024-08-06 | 2207 | 717337 | 4344 | 436581184 | 639.00 | 639.00 | 600.00 | 607.00 | 11.00 | -7.04% | 604.00 | 1 | 607.00 | 8 | 14.28 |
| 2024-08-07 | 2207 | 489648 | 880 | 296520971 | 600.00 | 612.00 | 598.00 | 610.00 | 3.00 | 0.49% | 609.00 | 4 | 610.00 | 1 | 14.35 |
| 2024-08-08 | 2207 | 464000 | 423 | 279449000 | 597.00 | 611.00 | 597.00 | 600.00 | 10.00 | -1.64% | 600.00 | 15 | 601.00 | 3 | 14.11 |
| 2024-08-09 | 2207 | 610000 | 509 | 370609000 | 603.00 | 617.00 | 599.00 | 601.00 | 1.00 | 0.17% | 601.00 | 16 | 602.00 | 5 | 14.14 |
| 2024-08-12 | 2207 | 145000 | 136 | 88301000 | 609.00 | 615.00 | 606.00 | 608.00 | 7.00 | 1.16% | 607.00 | 3 | 608.00 | 1 | 14.30 |
| 2024-08-13 | 2207 | 133000 | 116 | 81202000 | 616.00 | 616.00 | 608.00 | 611.00 | 3.00 | 0.49% | 609.00 | 1 | 611.00 | 4 | 14.37 |
| 2024-08-16 | 2207 | 432000 | 388 | 281875000 | 646.00 | 658.00 | 646.00 | 650.00 | 17.00 | 6.38% | 648.00 | 2 | 650.00 | 15 | 16.09 |
| 2024-08-19 | 2207 | 107000 | 95 | 69271000 | 651.00 | 651.00 | 644.00 | 646.00 | 4.00 | -0.62% | 645.00 | 1 | 646.00 | 1 | 15.99 |
| 2024-08-20 | 2207 | 200000 | 180 | 128278000 | 650.00 | 652.00 | 631.00 | 637.00 | 9.00 | -1.39% | 636.00 | 2 | 637.00 | 9 | 15.77 |
| 2024-08-22 | 2207 | 123039 | 274 | 78333082 | 640.00 | 641.00 | 633.00 | 635.00 | 6.00 | -0.31% | 635.00 | 15 | 637.00 | 3 | 15.72 |
| 2024-08-23 | 2207 | 256000 | 214 | 164633000 | 637.00 | 648.00 | 635.00 | 648.00 | 13.00 | 2.05% | 645.00 | 1 | 648.00 | 22 | 16.04 |
| 2024-08-29 | 2207 | 238000 | 209 | 154517000 | 647.00 | 655.00 | 637.00 | 651.00 | 4.00 | 0.46% | 650.00 | 4 | 651.00 | 1 | 16.11 |
| 2024-08-30 | 2207 | 918000 | 305 | 604643000 | 649.00 | 660.00 | 648.00 | 660.00 | 9.00 | 1.38% | 659.00 | 4 | 660.00 | 15 | 16.34 |
| 2024-09-02 | 2207 | 182000 | 145 | 118907000 | 649.00 | 658.00 | 647.00 | 658.00 | 2.00 | -0.3% | 653.00 | 1 | 658.00 | 7 | 16.29 |
| 2024-09-05 | 2207 | 221000 | 198 | 136543000 | 615.00 | 623.00 | 614.00 | 616.00 | 6.00 | -6.38% | 615.00 | 13 | 618.00 | 2 | 15.25 |
| 2024-09-09 | 2207 | 371000 | 306 | 226644000 | 604.00 | 620.00 | 604.00 | 620.00 | 1.00 | 0.65% | 619.00 | 2 | 620.00 | 1 | 15.35 |
| 2024-09-20 | 2207 | 487981 | 710 | 323550258 | 660.00 | 667.00 | 659.00 | 663.00 | 3.00 | 6.94% | 662.00 | 1 | 663.00 | 1 | 16.41 |
| 2024-10-08 | 2207 | 492000 | 338 | 322572000 | 654.00 | 665.00 | 651.00 | 656.00 | 15.00 | -1.06% | 656.00 | 8 | 657.00 | 5 | 16.24 |
| 2024-10-09 | 2207 | 353000 | 227 | 227649000 | 650.00 | 657.00 | 642.00 | 642.00 | 14.00 | -2.13% | 642.00 | 16 | 647.00 | 2 | 15.89 |
| 2024-10-11 | 2207 | 208000 | 176 | 134648000 | 658.00 | 658.00 | 644.00 | 644.00 | 2.00 | 0.31% | 643.00 | 11 | 644.00 | 1 | 15.94 |
| 2024-10-17 | 2207 | 161000 | 142 | 104959000 | 650.00 | 658.00 | 649.00 | 652.00 | 1.00 | 1.24% | 651.00 | 2 | 653.00 | 1 | 16.14 |
| 2024-10-22 | 2207 | 163000 | 144 | 108282000 | 669.00 | 669.00 | 654.00 | 667.00 | 6.00 | 2.3% | 662.00 | 4 | 668.00 | 18 | 16.51 |
| 2024-10-29 | 2207 | 432000 | 343 | 279023000 | 660.00 | 661.00 | 642.00 | 645.00 | 21.00 | -3.3% | 644.00 | 5 | 645.00 | 5 | 15.97 |
| 2024-11-01 | 2207 | 334000 | 305 | 213111000 | 642.00 | 643.00 | 632.00 | 638.00 | 11.00 | -1.09% | 638.00 | 8 | 639.00 | 5 | 15.79 |
| 2024-11-07 | 2207 | 147000 | 130 | 94800000 | 634.00 | 649.00 | 634.00 | 649.00 | 9.00 | 1.72% | 646.00 | 1 | 649.00 | 1 | 16.06 |
| 2024-11-12 | 2207 | 504000 | 415 | 315501000 | 631.00 | 634.00 | 620.00 | 623.00 | 16.00 | -4.01% | 622.00 | 1 | 623.00 | 5 | 15.42 |
| 2024-11-14 | 2207 | 226000 | 175 | 140743000 | 618.00 | 629.00 | 615.00 | 627.00 | 8.00 | 0.64% | 622.00 | 4 | 627.00 | 1 | 17.09 |
| 2024-11-15 | 2207 | 162265 | 302 | 102428986 | 629.00 | 636.00 | 626.00 | 629.00 | 2.00 | 0.32% | 629.00 | 7 | 633.00 | 1 | 17.14 |
| 2024-11-18 | 2207 | 265000 | 216 | 168194000 | 635.00 | 639.00 | 629.00 | 639.00 | 10.00 | 1.59% | 632.00 | 6 | 639.00 | 4 | 17.42 |
| 2024-11-21 | 2207 | 264752 | 477 | 166421955 | 630.00 | 635.00 | 626.00 | 626.00 | 16.00 | -2.03% | 626.00 | 10 | 630.00 | 2 | 17.06 |
| 2024-11-22 | 2207 | 178000 | 156 | 113474000 | 629.00 | 642.00 | 629.00 | 635.00 | 9.00 | 1.44% | 634.00 | 7 | 640.00 | 13 | 17.31 |
| 2024-11-25 | 2207 | 560000 | 276 | 358030000 | 643.00 | 647.00 | 637.00 | 638.00 | 3.00 | 0.47% | 637.00 | 7 | 638.00 | 6 | 17.39 |
| 2024-11-26 | 2207 | 130000 | 113 | 82959000 | 635.00 | 642.00 | 631.00 | 640.00 | 2.00 | 0.31% | 639.00 | 1 | 640.00 | 1 | 17.44 |
| 2024-11-27 | 2207 | 222000 | 202 | 139473000 | 635.00 | 638.00 | 622.00 | 622.00 | 18.00 | -2.81% | 622.00 | 17 | 624.00 | 1 | 16.95 |
| 2024-11-28 | 2207 | 302000 | 256 | 188497000 | 622.00 | 629.00 | 620.00 | 623.00 | 1.00 | 0.16% | 622.00 | 2 | 624.00 | 1 | 16.98 |
| 2024-12-02 | 2207 | 201000 | 180 | 123999000 | 623.00 | 624.00 | 614.00 | 614.00 | 0.00 | -1.44% | 614.00 | 9 | 618.00 | 1 | 16.73 |
| 2024-12-04 | 2207 | 223275 | 1257 | 138278780 | 631.00 | 631.00 | 616.00 | 618.00 | 8.00 | 0.65% | 618.00 | 17 | 622.00 | 1 | 16.84 |
| 2024-12-05 | 2207 | 185883 | 391 | 114635118 | 620.00 | 622.00 | 615.00 | 616.00 | 2.00 | -0.32% | 616.00 | 11 | 617.00 | 3 | 16.79 |
| 2024-12-06 | 2207 | 186393 | 836 | 114804862 | 618.00 | 623.00 | 614.00 | 615.00 | 1.00 | -0.16% | 615.00 | 1 | 616.00 | 1 | 16.76 |
| 2024-12-09 | 2207 | 160446 | 1002 | 98201751 | 620.00 | 620.00 | 610.00 | 610.00 | 5.00 | -0.81% | 610.00 | 114 | 613.00 | 1 | 16.63 |
| 2024-12-10 | 2207 | 102675 | 307 | 62817864 | 611.00 | 616.00 | 611.00 | 611.00 | 1.00 | 0.16% | 611.00 | 1 | 612.00 | 3 | 16.65 |
| 2024-12-11 | 2207 | 270280 | 586 | 164916576 | 610.00 | 616.00 | 608.00 | 609.00 | 2.00 | -0.33% | 609.00 | 2 | 610.00 | 2 | 16.60 |
| 2024-12-12 | 2207 | 89235 | 285 | 54424700 | 609.00 | 615.00 | 609.00 | 609.00 | 0.00 | 0% | 609.00 | 41 | 610.00 | 1 | 16.60 |
| 2024-12-13 | 2207 | 83795 | 327 | 51001677 | 607.00 | 612.00 | 605.00 | 612.00 | 3.00 | 0.49% | 611.00 | 1 | 612.00 | 12 | 16.68 |
| 2024-12-16 | 2207 | 227256 | 380 | 139614722 | 613.00 | 618.00 | 611.00 | 613.00 | 1.00 | 0.16% | 613.00 | 1 | 617.00 | 2 | 16.71 |
| 2024-12-17 | 2207 | 271550 | 772 | 165250294 | 612.00 | 614.00 | 605.00 | 610.00 | 3.00 | -0.49% | 609.00 | 5 | 610.00 | 3 | 16.63 |
| 2024-12-18 | 2207 | 118300 | 237 | 72042222 | 607.00 | 612.00 | 607.00 | 610.00 | 0.00 | 0% | 609.00 | 2 | 610.00 | 2 | 16.63 |
| 2024-12-19 | 2207 | 367685 | 989 | 221217659 | 602.00 | 608.00 | 600.00 | 601.00 | 9.00 | -1.48% | 601.00 | 20 | 603.00 | 4 | 16.38 |
| 2024-12-20 | 2207 | 529645 | 1285 | 315091099 | 598.00 | 599.00 | 592.00 | 594.00 | 7.00 | -1.16% | 594.00 | 16 | 596.00 | 1 | 16.19 |
| 2024-12-23 | 2207 | 168222 | 365 | 102159009 | 606.00 | 610.00 | 599.00 | 610.00 | 16.00 | 2.69% | 607.00 | 1 | 610.00 | 12 | 16.63 |
| 2024-12-24 | 2207 | 84021 | 258 | 51242595 | 612.00 | 613.00 | 607.00 | 611.00 | 1.00 | 0.16% | 610.00 | 1 | 611.00 | 5 | 16.65 |
| 2024-12-25 | 2207 | 48720 | 196 | 29752270 | 614.00 | 614.00 | 608.00 | 613.00 | 2.00 | 0.33% | 612.00 | 1 | 613.00 | 14 | 16.71 |
| 2024-12-26 | 2207 | 37032 | 239 | 22631037 | 612.00 | 614.00 | 610.00 | 614.00 | 1.00 | 0.16% | 612.00 | 1 | 614.00 | 6 | 16.73 |
| 2024-12-27 | 2207 | 86269 | 283 | 52923591 | 611.00 | 616.00 | 610.00 | 614.00 | 0.00 | 0% | 613.00 | 2 | 614.00 | 1 | 16.73 |
| 2024-12-30 | 2207 | 239144 | 824 | 146120028 | 611.00 | 614.00 | 609.00 | 611.00 | 3.00 | -0.49% | 610.00 | 34 | 611.00 | 5 | 16.65 |
| 2024-12-31 | 2207 | 397921 | 1425 | 243551126 | 607.00 | 619.00 | 601.00 | 619.00 | 8.00 | 1.31% | 613.00 | 2 | 619.00 | 1 | 16.87 |