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　247.00
0
0%		251.00
4
1.62%		250.00
-1
-0.4%		 　257.00
7
2.8%		254.00
-3
-1.17%		260.00
6
2.36%		260.00
0
0%		258.50
-1.5
-0.58%		 　259.50
1
0.39%		262.00
2.5
0.96%		259.00
-3
-1.15%		260.50
1.5
0.58%		266.50
6
2.3%		 　281.00
14.5
5.44%		286.50
5.5
1.96%		281.50
-5
-1.75%		283.50
2
0.71%		290.00
6.5
2.29%		 　292.00
2
0.69%		290.00
-2
-0.68%		293.00
3
1.03%		 270.19
2 月　　　　　　　　　　293.00
0
0%		292.50
-0.5
-0.17%		286.50
-6
-2.05%		286.50
0
0%		 　　281.00
-5.5
-1.92%		275.50
-5.5
-1.96%		288.50
13
4.72%		300.00
11.5
3.99%		315.00
15
5%		 　330.00
15
4.76%		329.00
-1
-0.3%		334.50
5.5
1.67%		 307.94
3 月　　　330.00
-4.5
-1.35%		323.50
-6.5
-1.97%		332.50
9
2.78%		332.50
0
0%		338.50
6
1.8%		 　349.50
11
3.25%		350.00
0.5
0.14%		343.00
-7
-2%		353.00
10
2.92%		379.50
26.5
7.51%		 　378.00
-1.5
-0.4%		372.00
-6
-1.59%		376.00
4
1.08%		369.50
-6.5
-1.73%		370.00
0.5
0.14%		 　365.00
-5
-1.35%		367.00
2
0.55%		372.00
5
1.36%		370.50
-1.5
-0.4%		377.50
7
1.89%		 359.36
4 月371.00
-6.5
-1.72%		377.00
6
1.62%		376.50
-0.5
-0.13%		 　　　394.00
17.5
4.65%		407.00
13
3.3%		410.00
3
0.74%		399.50
-10.5
-2.56%		400.50
1
0.25%		 　402.00
1.5
0.37%		 419.00
17
4.23%		422.00
3
0.72%		412.00
-10
-2.37%		 　417.50
5.5
1.33%		421.00
3.5
0.84%		418.50
-2.5
-0.59%		420.00
1.5
0.36%		420.00
0
0%		 　449.00
29
6.9%		467.00
18
4.01%		 414
5 月　465.00
-2
-0.43%		465.00
0
0%		 　464.00
-1
-0.22%		450.00
-14
-3.02%		451.50
1.5
0.33%		430.00
-21.5
-4.76%		435.00
5
1.16%		 　429.50
-5.5
-1.26%		441.00
11.5
2.68%		443.00
2
0.45%		440.00
-3
-0.68%		448.50
8.5
1.93%		 　458.50
10
2.23%		 486.50
28
6.11%		497.50
11
2.26%		483.50
-14
-2.81%		 　496.50
13
2.69%		505.00
8.5
1.71%		502.00
-3
-0.59%		499.50
-2.5
-0.5%		506.00
6.5
1.3%		466.63
6 月 　503.00
-3
-0.59%		504.00
1
0.2%		511.00
7
1.39%		510.00
-1
-0.2%		 　　518.00
8
1.57%		517.00
-1
-0.19%		512.00
-5
-0.97%		498.50
-13.5
-2.64%		503.00
4.5
0.9%		 　509.00
6
1.19%		512.00
3
0.59%		516.00
4
0.78%		517.00
1
0.19%		516.00
-1
-0.19%		 　525.00
9
1.74%		511.00
-14
-2.67%		504.00
-7
-1.37%		514.00
10
1.98%		508.00
-6
-1.17%		 509.9
7 月498.00
-10
-1.97%		495.50
-2.5
-0.5%		490.00
-5.5
-1.11%		504.00
14
2.86%		492.50
-11.5
-2.28%		 　483.50
-9
-1.83%		499.50
16
3.31%		502.00
2.5
0.5%		497.00
-5
-1%		491.00
-6
-1.21%		 　492.00
1
0.2%		488.00
-4
-0.81%		493.00
5
1.02%		490.00
-3
-0.61%		479.00
-11
-2.24%		 　461.50
-17.5
-3.65%		460.00
-1.5
-0.33%		457.00
-3
-0.65%		460.50
3.5
0.77%		452.00
-8.5
-1.85%		 　459.50
7.5
1.66%		446.00
-13.5
-2.94%		450.50
4.5
1.01%		479.2
8 月449.00
-1.5
-0.33%		431.00
-18
-4.01%		 　441.00
10
2.32%		428.00
-13
-2.95%		429.50
1.5
0.35%		434.50
5
1.16%		 　　434.50
0
0%		430.00
-4.5
-1.04%		427.50
-2.5
-0.58%		419.00
-8.5
-1.99%		433.00
14
3.34%		 　437.00
4
0.92%		429.50
-7.5
-1.72%		422.00
-7.5
-1.75%		426.00
4
0.95%		430.00
4
0.94%		 　417.50
-12.5
-2.91%		420.50
3
0.72%		411.00
-9.5
-2.26%		424.00
13
3.16%		442.50
18.5
4.36%		 430.1
9 月　435.50
-7
-1.58%		417.50
-18
-4.13%		432.00
14.5
3.47%		437.50
5.5
1.27%		442.50
5
1.14%		 　439.00
-3.5
-0.79%		429.50
-9.5
-2.16%		435.00
5.5
1.28%		446.50
11.5
2.64%		 　　445.00
-1.5
-0.34%		444.50
-0.5
-0.11%		448.00
3.5
0.79%		445.00
-3
-0.67%		483.50
38.5
8.65%		 　466.50
-17
-3.52%		465.00
-1.5
-0.32%		467.00
2
0.43%		473.00
6
1.28%		471.50
-1.5
-0.32%		 455.17
10 月490.00
18.5
3.92%		482.00
-8
-1.63%		470.00
-12
-2.49%		475.00
5
1.06%		 　475.50
0.5
0.11%		470.50
-5
-1.05%		464.00
-6.5
-1.38%		 　　　478.00
14
3.02%		476.00
-2
-0.42%		481.00
5
1.05%		485.00
4
0.83%		486.50
1.5
0.31%		 　493.00
6.5
1.34%		508.00
15
3.04%		502.00
-6
-1.18%		517.00
15
2.99%		520.00
3
0.58%		 　524.00
4
0.77%		530.00
6
1.15%		539.00
9
1.7%		538.00
-1
-0.19%		495
11 月543.00
5
0.93%		 　554.00
11
2.03%		568.00
14
2.53%		570.00
2
0.35%		569.00
-1
-0.18%		563.00
-6
-1.05%		 　566.00
3
0.53%		575.00
9
1.59%		576.00
1
0.17%		568.00
-8
-1.39%		575.00
7
1.23%		 　575.00
0
0%		579.00
4
0.7%		581.00
2
0.35%		569.00
-12
-2.07%		572.00
3
0.53%		 　583.00
11
1.92%		604.00
21
3.6%		609.00
5
0.83%		614.00
5
0.82%		597.00
-17
-2.77%		 578.15
12 月　611.00
14
2.35%		617.00
6
0.98%		615.00
-2
-0.32%		609.00
-6
-0.98%		609.00
0
0%		 　615.00
6
0.99%		612.00
-3
-0.49%		613.00
1
0.16%		622.00
9
1.47%		640.00
18
2.89%		 　634.00
-6
-0.94%		659.00
25
3.94%		666.00
7
1.06%		678.00
12
1.8%		691.00
13
1.92%		 　694.00
3
0.43%		686.00
-8
-1.15%		693.00
7
1.02%		689.00
-4
-0.58%		703.00
14
2.03%		 　707.00
4
0.57%		683.00
-24
-3.39%		653.69

說明:最高漲幅:8.65%最低跌幅:-4.76% 最高價:707.00最低價:247.00平均價:456.2,灰色底表示週末,漲170天(1436)元,跌120天(-776)元,平盤13天
9%=1,8%=1,7%=2,6%=2,5%=8,4%=12,3%=22,2%=35,1%=62,0%=38,-0%=1,-1%=6,-2%=11,-3%=26,-4%=32,-5%=44,

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
2019-01-02 2207 372892 344 93172432 256.00 257.00 246.00 247.00 8.50 0% 246.50 5 247.00 13 13.48
2019-01-03 2207 135785 139 33991465 247.00 251.00 247.00 251.00 4.00 1.62% 250.00 29 251.00 13 13.70
2019-01-04 2207 157275 155 39102475 247.50 251.50 244.50 250.00 1.00 -0.4% 250.00 5 250.50 1 13.65
2019-01-07 2207 293596 259 75122480 254.50 257.00 252.50 257.00 7.00 2.8% 256.50 1 257.00 7 14.03
2019-01-08 2207 125195 126 31791530 258.00 258.00 252.00 254.00 3.00 -1.17% 253.00 1 254.00 3 13.86
2019-01-09 2207 534642 432 138490136 257.00 260.00 256.00 260.00 6.00 2.36% 259.00 1 260.00 42 14.19
2019-01-10 2207 180980 155 46821300 260.00 260.00 256.50 260.00 0.00 0% 258.50 3 260.00 40 14.19
2019-01-11 2207 438784 308 113334019 260.00 260.50 256.50 258.50 1.50 -0.58% 258.50 7 259.00 10 14.11
2019-01-14 2207 90380 95 23354040 260.00 260.00 256.50 259.50 1.00 0.39% 259.00 4 259.50 4 14.16
2019-01-15 2207 271999 231 71165234 262.00 263.00 260.00 262.00 2.50 0.96% 261.50 2 262.00 3 14.30
2019-01-16 2207 226441 212 58636497 262.00 262.00 257.50 259.00 3.00 -1.15% 259.00 8 259.50 35 14.14
2019-01-17 2207 115323 118 30012480 261.50 261.50 257.50 260.50 1.50 0.58% 260.50 52 261.50 1 14.22
2019-01-18 2207 508816 388 134558556 262.50 266.50 260.50 266.50 6.00 2.3% 266.50 1 267.00 42 14.55
2019-01-21 2207 700496 624 194559384 268.00 283.50 267.50 281.00 14.50 5.44% 281.00 40 282.00 17 15.34
2019-01-22 2207 451025 430 127872100 279.50 287.00 279.00 286.50 5.50 1.96% 284.50 2 286.50 7 15.64
2019-01-23 2207 312626 271 87886280 283.00 285.50 279.00 281.50 5.00 -1.75% 281.00 3 281.50 1 15.37
2019-01-24 2207 209032 203 59000588 282.00 283.50 280.00 283.50 2.00 0.71% 283.00 1 284.00 21 15.47
2019-01-25 2207 528690 501 151883220 284.50 290.00 281.00 290.00 6.50 2.29% 287.50 34 290.00 13 15.83
2019-01-28 2207 402152 394 116623580 291.00 292.50 287.50 292.00 2.00 0.69% 291.00 2 292.00 4 15.94
2019-01-29 2207 351289 347 101416310 290.00 291.00 287.00 290.00 2.00 -0.68% 288.00 5 290.50 3 15.83
2019-01-30 2207 601222 491 175745824 290.00 296.00 287.50 293.00 3.00 1.03% 292.50 2 293.00 6 15.99
2019-02-11 2207 370691 349 109228922 293.00 298.00 293.00 293.00 0.00 0% 293.00 16 293.50 1 15.99
2019-02-12 2207 198284 192 57976644 293.00 293.00 291.00 292.50 0.50 -0.17% 292.00 3 292.50 7 15.97
2019-02-13 2207 1052522 624 296663003 291.00 292.50 276.50 286.50 6.00 -2.05% 286.50 8 288.00 2 15.64
2019-02-14 2207 231821 229 66417806 284.00 291.00 284.00 286.50 0.00 0% 286.00 4 286.50 22 15.64
2019-02-18 2207 442192 438 125507544 290.00 291.00 281.00 281.00 9.00 -1.92% 281.00 10 281.50 2 15.34
2019-02-19 2207 501634 485 138499984 281.00 282.00 274.00 275.50 5.50 -1.96% 275.00 14 275.50 3 15.04
2019-02-20 2207 1144737 563 328309239 279.00 289.50 279.00 288.50 13.00 4.72% 288.50 3 289.00 3 15.75
2019-02-21 2207 1017659 950 306045882 295.00 308.00 294.50 300.00 11.50 3.99% 299.50 7 300.00 77 16.38
2019-02-22 2207 1406944 1152 436540416 300.00 316.00 300.00 315.00 15.00 5% 314.50 2 315.00 14 17.19
2019-02-25 2207 1688240 1510 556432200 321.00 339.00 321.00 330.00 15.00 4.76% 329.50 4 330.00 7 18.01
2019-02-26 2207 823224 774 273864972 332.50 338.00 329.00 329.00 1.00 -0.3% 329.00 2 329.50 3 17.96
2019-02-27 2207 861727 588 287016591 329.50 334.50 329.50 334.50 5.50 1.67% 333.50 6 334.50 18 18.26
2019-03-04 2207 646891 591 214567748 339.00 339.00 328.00 330.00 4.50 -1.35% 329.50 2 330.00 62 18.01
2019-03-05 2207 736426 589 237719307 330.00 330.00 321.00 323.50 6.50 -1.97% 323.50 24 324.50 11 17.66
2019-03-06 2207 791866 688 263266936 324.50 336.00 324.50 332.50 9.00 2.78% 332.50 12 333.00 4 18.15
2019-03-07 2207 943135 681 315366383 337.00 340.00 330.50 332.50 0.00 0% 332.00 5 333.00 11 18.15
2019-03-08 2207 1143040 889 386387458 330.50 342.00 328.50 338.50 6.00 1.8% 338.00 3 338.50 1 18.48
2019-03-11 2207 1751101 1307 605737189 339.00 352.00 337.00 349.50 11.00 3.25% 349.00 2 349.50 6 19.08
2019-03-12 2207 1819641 1376 639825521 347.00 358.00 345.00 350.00 0.50 0.14% 350.00 15 350.50 2 19.10
2019-03-13 2207 1376592 1067 479081556 349.50 357.00 342.00 343.00 7.00 -2% 343.00 27 343.50 1 18.72
2019-03-14 2207 1179754 793 412320154 343.00 353.00 343.00 353.00 10.00 2.92% 352.50 5 353.00 22 19.27
2019-03-15 2207 12103855 2049 2147483647 358.00 380.00 357.00 379.50 26.50 7.51% 379.50 850 380.00 41 20.72
2019-03-18 2207 726372 718 272507790 376.00 379.00 371.00 378.00 1.50 -0.4% 376.00 2 378.00 7 20.63
2019-03-19 2207 789636 403 297024592 380.00 381.00 372.00 372.00 6.00 -1.59% 371.50 19 372.00 2 20.31
2019-03-20 2207 1099988 1018 410735988 372.00 379.50 366.00 376.00 4.00 1.08% 374.00 4 376.00 6 20.52
2019-03-21 2207 799123 735 294743256 372.00 374.00 366.50 369.50 6.50 -1.73% 369.00 2 369.50 3 20.17
2019-03-22 2207 691240 637 254870800 368.00 372.50 363.00 370.00 0.50 0.14% 370.00 32 371.00 1 20.20
2019-03-25 2207 902118 824 326788452 365.50 368.00 359.00 365.00 5.00 -1.35% 365.00 4 365.50 7 19.92
2019-03-26 2207 610890 594 223811630 363.50 371.00 362.00 367.00 2.00 0.55% 366.50 2 367.00 15 19.99
2019-03-27 2207 477119 461 177036530 373.00 373.00 368.00 372.00 5.00 1.36% 371.50 1 372.00 11 20.26
2019-03-28 2207 332801 278 122935266 368.50 371.00 368.00 370.50 1.50 -0.4% 369.50 1 370.50 2 20.18
2019-03-29 2207 468222 390 175479694 372.00 377.50 370.00 377.50 7.00 1.89% 376.00 6 377.50 5 20.56
2019-04-01 2207 394426 409 147412902 379.00 379.00 371.00 371.00 6.50 -1.72% 371.00 5 372.50 2 20.21
2019-04-02 2207 496876 491 186449124 374.00 378.00 370.50 377.00 6.00 1.62% 375.50 3 377.00 14 20.53
2019-04-03 2207 310514 309 117079250 377.00 379.00 374.50 376.50 0.50 -0.13% 376.50 13 377.00 7 20.51
2019-04-08 2207 1053861 993 414105373 380.50 398.00 380.50 394.00 17.50 4.65% 393.50 4 394.00 4 21.46
2019-04-09 2207 1114310 1003 446720550 398.00 407.50 394.00 407.00 13.00 3.3% 404.50 3 407.00 3 22.17
2019-04-10 2207 1242890 820 505556946 409.00 412.00 398.00 410.00 3.00 0.74% 409.00 1 410.00 3 22.33
2019-04-11 2207 397049 389 159294551 409.00 409.00 399.00 399.50 10.50 -2.56% 399.50 1 401.00 1 21.76
2019-04-12 2207 338004 351 136092100 403.00 407.00 400.00 400.50 1.00 0.25% 400.50 2 401.50 2 21.81
2019-04-15 2207 565940 539 228860908 405.00 409.50 400.00 402.00 1.50 0.37% 402.00 1 404.00 2 21.90
2019-04-17 2207 517187 513 215910564 416.00 421.00 414.00 419.00 6.50 4.23% 417.50 4 419.00 20 22.82
2019-04-18 2207 622085 476 260958940 420.00 422.00 411.50 422.00 3.00 0.72% 421.00 14 422.00 16 22.98
2019-04-19 2207 247180 272 102513660 422.00 422.00 412.00 412.00 10.00 -2.37% 412.00 8 413.50 1 22.44
2019-04-22 2207 168991 166 70419757 419.50 419.50 413.00 417.50 5.50 1.33% 416.00 2 417.50 2 22.74
2019-04-23 2207 349695 331 146571010 417.50 421.00 414.00 421.00 3.50 0.84% 419.00 4 421.00 23 22.93
2019-04-24 2207 296436 287 123935876 421.00 421.00 415.00 418.50 2.50 -0.59% 417.50 20 419.00 7 22.79
2019-04-25 2207 283208 264 118102236 419.50 420.00 413.50 420.00 1.50 0.36% 419.00 3 420.00 11 22.88
2019-04-26 2207 240670 195 100821390 419.00 420.00 415.50 420.00 0.00 0% 419.50 2 420.00 32 22.88
2019-04-29 2207 1362430 1214 601263982 420.00 453.50 416.00 449.00 29.00 6.9% 449.00 7 449.50 5 24.46
2019-04-30 2207 1456914 1244 677923681 452.50 477.00 449.50 467.00 18.00 4.01% 467.00 1 468.00 10 25.44
2019-05-02 2207 683467 649 320843417 467.00 476.00 460.50 465.00 2.00 -0.43% 464.50 21 467.00 1 25.33
2019-05-03 2207 519655 494 241284436 464.00 468.00 458.00 465.00 0.00 0% 464.00 1 465.00 6 25.33
2019-05-06 2207 473233 465 215916413 458.00 464.00 451.00 464.00 1.00 -0.22% 463.00 1 464.00 3 25.27
2019-05-07 2207 393079 408 180053392 466.00 468.00 450.00 450.00 14.00 -3.02% 450.00 3 451.50 1 24.51
2019-05-08 2207 733463 638 329644579 445.00 457.50 436.00 451.50 1.50 0.33% 451.50 9 455.00 1 24.59
2019-05-09 2207 878092 862 382028468 441.50 449.00 424.50 430.00 21.50 -4.76% 430.00 2 432.00 1 23.92
2019-05-10 2207 526497 497 229316447 425.00 444.00 425.00 435.00 5.00 1.16% 435.00 4 435.50 4 24.19
2019-05-13 2207 316769 314 137704901 438.00 443.50 426.00 429.50 5.50 -1.26% 429.50 8 430.00 16 23.89
2019-05-14 2207 988446 929 430200848 416.00 441.00 416.00 441.00 11.50 2.68% 441.00 10 441.50 6 24.53
2019-05-15 2207 495208 465 218668936 445.00 448.00 434.50 443.00 2.00 0.45% 443.00 7 443.50 3 24.64
2019-05-16 2207 340322 315 149698370 441.00 443.50 435.00 440.00 3.00 -0.68% 440.00 1 440.50 5 24.47
2019-05-17 2207 723945 610 323342470 440.00 451.00 440.00 448.50 8.50 1.93% 444.00 1 448.50 1 24.94
2019-05-20 2207 546618 544 249681544 453.50 459.50 452.00 458.50 10.00 2.23% 458.50 5 459.00 18 25.50
2019-05-22 2207 884780 887 439438020 492.50 509.00 486.50 486.50 11.50 6.11% 486.50 11 488.50 2 27.06
2019-05-23 2207 646814 661 318288116 492.50 499.00 477.00 497.50 11.00 2.26% 496.50 3 497.50 5 27.67
2019-05-24 2207 473332 467 233944352 496.50 503.00 482.00 483.50 14.00 -2.81% 483.00 4 483.50 2 26.89
2019-05-27 2207 430988 436 212954084 482.00 497.00 482.00 496.50 13.00 2.69% 496.00 1 496.50 4 27.61
2019-05-28 2207 2199627 722 1101649500 496.50 505.00 477.50 505.00 8.50 1.71% 504.00 46 505.00 16 28.09
2019-05-29 2207 707846 646 354059000 498.00 504.00 494.50 502.00 3.00 -0.59% 501.00 7 502.00 30 27.92
2019-05-30 2207 415321 357 208170858 496.00 504.00 496.00 499.50 2.50 -0.5% 499.00 7 499.50 5 27.78
2019-05-31 2207 632373 501 318241619 501.00 506.00 499.00 506.00 6.50 1.3% 502.00 4 506.00 31 28.14
2019-06-03 2207 280727 256 140410000 505.00 505.00 490.00 503.00 3.00 -0.59% 500.00 5 503.00 36 27.98
2019-06-04 2207 366692 309 183559192 502.00 504.00 496.00 504.00 1.00 0.2% 500.00 10 504.00 11 28.03
2019-06-05 2207 746094 612 377534752 504.00 511.00 497.50 511.00 7.00 1.39% 510.00 2 511.00 27 28.42
2019-06-06 2207 325268 290 165338144 507.00 510.00 503.00 510.00 1.00 -0.2% 509.00 11 510.00 6 28.36
2019-06-10 2207 464734 376 240202010 514.00 520.00 509.00 518.00 8.00 1.57% 518.00 2 519.00 9 28.81
2019-06-11 2207 243229 228 125411706 518.00 518.00 512.00 517.00 1.00 -0.19% 514.00 6 517.00 3 28.75
2019-06-12 2207 345436 317 175841924 517.00 517.00 504.00 512.00 5.00 -0.97% 508.00 9 512.00 6 28.48
2019-06-13 2207 290614 276 145428846 511.00 511.00 498.00 498.50 13.50 -2.64% 498.00 8 499.00 1 27.73
2019-06-14 2207 283283 269 142081500 502.00 505.00 498.00 503.00 4.50 0.9% 501.00 2 503.00 4 27.98
2019-06-17 2207 294752 281 149121012 502.00 509.00 498.50 509.00 6.00 1.19% 509.00 24 510.00 44 28.31
2019-06-18 2207 246742 238 125893678 510.00 512.00 505.00 512.00 3.00 0.59% 509.00 1 512.00 15 28.48
2019-06-19 2207 532992 513 272817896 515.00 516.00 502.00 516.00 4.00 0.78% 515.00 7 516.00 14 28.70
2019-06-20 2207 328365 309 169488975 517.00 518.00 512.00 517.00 1.00 0.19% 516.00 4 517.00 6 28.75
2019-06-21 2207 447121 287 230145073 517.00 518.00 508.00 516.00 1.00 -0.19% 515.00 13 517.00 26 28.70
2019-06-24 2207 546574 431 284577628 511.00 525.00 511.00 525.00 9.00 1.74% 523.00 6 525.00 29 29.20
2019-06-25 2207 322441 323 165617351 522.00 522.00 508.00 511.00 14.00 -2.67% 509.00 1 512.00 3 28.42
2019-06-26 2207 345167 310 173681167 512.00 512.00 498.50 504.00 7.00 -1.37% 502.00 1 504.00 3 28.03
2019-06-27 2207 741559 607 380299649 507.00 518.00 500.00 514.00 10.00 1.98% 514.00 80 515.00 6 28.59
2019-06-28 2207 644487 560 324473422 512.00 512.00 498.50 508.00 6.00 -1.17% 503.00 1 508.00 4 28.25
2019-07-01 2207 399346 394 199707808 504.00 509.00 495.00 498.00 10.00 -1.97% 498.00 1 498.50 6 27.70
2019-07-02 2207 324687 308 161464565 497.50 506.00 493.50 495.50 2.50 -0.5% 495.50 1 496.50 1 27.56
2019-07-03 2207 373533 333 184045670 495.50 501.00 487.50 490.00 5.50 -1.11% 489.50 5 492.50 1 27.25
2019-07-04 2207 278141 268 138871641 495.00 504.00 491.00 504.00 14.00 2.86% 503.00 1 504.00 4 28.03
2019-07-05 2207 212098 223 105033260 498.00 503.00 492.00 492.50 11.50 -2.28% 492.50 2 494.00 1 27.39
2019-07-08 2207 378809 372 183268056 494.00 494.00 478.50 483.50 9.00 -1.83% 483.50 1 484.00 10 26.89
2019-07-09 2207 489595 442 243044215 488.00 500.00 483.50 499.50 16.00 3.31% 498.00 2 499.50 4 27.78
2019-07-10 2207 220511 224 109403730 499.50 502.00 489.00 502.00 2.50 0.5% 497.00 1 502.00 18 27.92
2019-07-11 2207 102539 110 51046805 500.00 500.00 495.50 497.00 5.00 -1% 497.00 5 497.50 1 27.64
2019-07-12 2207 128377 97 63144607 492.50 496.00 491.00 491.00 6.00 -1.21% 491.00 9 492.00 1 27.31
2019-07-15 2207 381259 312 186523275 492.00 492.00 483.00 492.00 1.00 0.2% 492.00 2 492.50 4 27.36
2019-07-16 2207 203958 210 99193020 482.00 488.50 482.00 488.00 0.00 -0.81% 486.50 4 488.00 1 27.14
2019-07-17 2207 220549 220 108147332 490.00 493.00 484.00 493.00 5.00 1.02% 490.50 1 493.00 3 27.42
2019-07-18 2207 216368 216 106227084 493.00 496.00 486.00 490.00 3.00 -0.61% 487.00 1 490.00 3 27.25
2019-07-19 2207 269540 289 130567160 493.00 493.00 479.00 479.00 11.00 -2.24% 479.00 6 480.50 2 26.64
2019-07-22 2207 488091 471 227811042 479.00 479.00 460.00 461.50 17.50 -3.65% 461.50 2 462.00 4 25.67
2019-07-23 2207 388504 376 179898344 465.00 471.00 457.50 460.00 1.50 -0.33% 460.00 9 462.00 13 25.58
2019-07-24 2207 720718 655 328467626 464.50 465.00 445.50 457.00 3.00 -0.65% 456.00 8 457.50 2 25.42
2019-07-25 2207 360983 334 167327669 461.50 468.50 459.00 460.50 3.50 0.77% 460.50 5 463.00 1 25.61
2019-07-26 2207 212196 217 96385484 460.50 460.50 452.00 452.00 8.50 -1.85% 452.00 7 454.00 3 25.14
2019-07-29 2207 344747 308 156284246 450.00 460.50 446.00 459.50 7.50 1.66% 458.50 1 459.50 3 25.56
2019-07-30 2207 333718 306 149611164 462.00 462.00 445.00 446.00 13.50 -2.94% 445.00 6 446.00 2 24.81
2019-07-31 2207 737622 673 326538707 441.00 450.50 432.00 450.50 4.50 1.01% 450.00 1 450.50 4 25.06
2019-08-01 2207 619882 589 274320254 441.50 449.00 435.00 449.00 1.50 -0.33% 448.00 1 449.00 1 24.97
2019-08-02 2207 628817 574 273993078 437.00 442.00 431.00 431.00 18.00 -4.01% 431.00 12 433.00 1 23.97
2019-08-05 2207 660955 611 288797475 425.50 442.00 425.50 441.00 10.00 2.32% 440.00 1 441.00 2 24.53
2019-08-06 2207 458040 437 197181015 431.00 436.50 426.50 428.00 13.00 -2.95% 428.00 7 429.00 1 23.80
2019-08-07 2207 526997 507 228030719 428.50 441.50 426.00 429.50 1.50 0.35% 429.00 2 429.50 1 23.89
2019-08-08 2207 257929 250 112503473 432.00 441.00 432.00 434.50 5.00 1.16% 434.00 6 437.00 2 24.17
2019-08-12 2207 313240 311 137098920 430.50 442.00 430.50 434.50 0.00 0% 434.50 2 437.50 1 23.03
2019-08-13 2207 469056 448 204718580 445.00 445.00 430.00 430.00 4.50 -1.04% 430.00 11 430.50 1 22.79
2019-08-14 2207 327090 320 140797292 438.00 438.00 426.50 427.50 2.50 -0.58% 427.50 13 429.00 1 22.66
2019-08-15 2207 379307 359 160041783 426.00 426.00 419.00 419.00 8.50 -1.99% 419.00 10 420.50 2 22.20
2019-08-16 2207 661276 633 281062680 420.00 433.00 413.50 433.00 14.00 3.34% 432.00 1 433.00 2 22.95
2019-08-19 2207 426391 418 186564867 436.50 443.00 428.00 437.00 4.00 0.92% 437.00 4 437.50 3 23.16
2019-08-20 2207 296409 293 128002163 432.00 437.00 428.00 429.50 7.50 -1.72% 429.00 32 430.00 2 22.76
2019-08-21 2207 309282 317 130868504 428.00 428.50 421.00 422.00 7.50 -1.75% 421.50 8 422.00 1 22.36
2019-08-22 2207 229915 209 98341365 429.00 431.00 425.00 426.00 4.00 0.95% 426.00 7 427.50 1 22.58
2019-08-23 2207 251295 243 107555260 424.00 433.00 421.00 430.00 4.00 0.94% 429.50 2 430.00 1 22.79
2019-08-26 2207 285404 291 119710164 424.00 424.00 416.00 417.50 12.50 -2.91% 417.00 14 417.50 2 22.13
2019-08-27 2207 651146 244 273722476 418.50 422.50 415.50 420.50 3.00 0.72% 420.50 8 421.00 9 22.28
2019-08-28 2207 303685 288 125519061 420.50 422.50 410.00 411.00 9.50 -2.26% 411.00 6 412.50 11 21.78
2019-08-29 2207 458848 419 192651008 411.00 425.50 407.50 424.00 13.00 3.16% 423.50 2 424.00 1 22.47
2019-08-30 2207 474441 453 207838636 424.00 442.50 424.00 442.50 18.50 4.36% 439.50 3 442.50 18 23.45
2019-09-02 2207 175278 181 76866208 444.00 445.00 435.00 435.50 7.00 -1.58% 435.50 8 437.50 1 23.08
2019-09-03 2207 450552 404 190328152 438.50 438.50 417.50 417.50 18.00 -4.13% 417.50 17 418.00 2 22.13
2019-09-04 2207 346331 333 148460492 420.50 434.00 420.50 432.00 14.50 3.47% 432.00 1 433.00 1 22.89
2019-09-05 2207 468652 424 205365246 434.00 441.50 432.50 437.50 5.50 1.27% 437.00 1 438.00 1 23.18
2019-09-06 2207 280603 282 123645923 437.00 443.50 435.50 442.50 5.00 1.14% 442.50 1 443.00 18 23.45
2019-09-09 2207 144022 150 63236092 445.00 445.00 436.50 439.00 3.50 -0.79% 438.50 3 439.00 2 23.26
2019-09-10 2207 228881 215 98375885 441.50 441.50 427.00 429.50 9.50 -2.16% 428.00 7 429.50 1 22.76
2019-09-11 2207 252329 245 109312628 432.00 437.50 428.50 435.00 5.50 1.28% 432.00 1 435.00 2 23.05
2019-09-12 2207 488192 478 218391338 445.50 450.00 439.50 446.50 11.50 2.64% 446.50 1 447.00 2 23.66
2019-09-16 2207 256154 276 114912030 452.50 456.00 441.00 445.00 1.50 -0.34% 444.00 3 445.00 8 23.58
2019-09-17 2207 251419 205 111053743 443.50 445.00 437.50 444.50 0.50 -0.11% 444.00 5 445.00 6 23.56
2019-09-18 2207 363697 353 162937906 447.00 450.50 443.00 448.00 3.50 0.79% 448.00 2 449.00 1 23.74
2019-09-19 2207 203964 191 90719088 448.00 451.50 442.50 445.00 3.00 -0.67% 444.50 1 445.00 3 23.58
2019-09-20 2207 1169053 989 554078993 448.50 485.00 445.50 483.50 38.50 8.65% 483.00 69 483.50 3 25.62
2019-09-23 2207 413347 427 193807869 479.00 480.50 466.00 466.50 17.00 -3.52% 466.50 8 468.50 3 24.72
2019-09-24 2207 294303 299 136918789 468.50 472.50 460.00 465.00 1.50 -0.32% 465.00 6 466.50 1 24.64
2019-09-25 2207 178566 172 83035690 466.50 467.50 461.50 467.00 2.00 0.43% 465.00 8 467.00 11 24.75
2019-09-26 2207 410735 392 195578155 470.50 483.00 470.50 473.00 6.00 1.28% 472.50 4 475.00 5 25.07
2019-09-27 2207 174747 187 82863337 473.00 479.50 471.00 471.50 1.50 -0.32% 471.50 1 473.00 1 24.99
2019-10-01 2207 393773 392 192007451 480.50 494.00 480.50 490.00 18.50 3.92% 489.50 6 490.00 30 25.97
2019-10-02 2207 295633 286 142706784 482.50 488.00 480.00 482.00 8.00 -1.63% 481.50 5 482.00 81 25.54
2019-10-03 2207 467155 456 218802850 464.50 471.50 464.50 470.00 12.00 -2.49% 469.50 6 470.00 2 24.91
2019-10-04 2207 234376 245 111508600 472.00 483.00 472.00 475.00 5.00 1.06% 475.00 17 476.00 2 25.17
2019-10-07 2207 156153 157 74323328 477.50 479.50 472.50 475.50 0.50 0.11% 475.50 1 477.00 1 25.20
2019-10-08 2207 411495 392 194122895 471.50 478.00 470.00 470.50 5.00 -1.05% 470.50 3 472.50 1 24.93
2019-10-09 2207 637596 404 297161756 466.00 475.00 464.00 464.00 6.50 -1.38% 464.00 20 466.00 1 24.59
2019-10-14 2207 375324 392 179357352 469.50 481.50 469.00 478.00 14.00 3.02% 478.00 1 480.00 4 25.33
2019-10-15 2207 307062 289 146758512 481.00 491.50 472.00 476.00 2.00 -0.42% 474.00 7 476.00 4 25.23
2019-10-16 2207 373735 361 178585830 473.50 481.00 472.00 481.00 5.00 1.05% 479.00 2 481.00 5 25.49
2019-10-17 2207 260018 252 125259212 474.00 487.00 474.00 485.00 4.00 0.83% 485.00 2 485.50 2 25.70
2019-10-18 2207 1223816 506 592782128 485.00 489.00 472.50 486.50 1.50 0.31% 486.00 57 486.50 7 25.78
2019-10-21 2207 318634 314 156527660 486.50 493.00 486.50 493.00 6.50 1.34% 492.50 1 493.00 21 26.13
2019-10-22 2207 555933 549 279481665 495.00 508.00 495.00 508.00 15.00 3.04% 507.00 2 508.00 24 26.92
2019-10-23 2207 294824 299 148353176 508.00 510.00 500.00 502.00 6.00 -1.18% 501.00 4 503.00 8 26.60
2019-10-24 2207 430797 406 221069861 502.00 517.00 502.00 517.00 15.00 2.99% 516.00 1 517.00 24 27.40
2019-10-25 2207 350255 344 181474580 517.00 520.00 512.00 520.00 3.00 0.58% 519.00 4 520.00 5 27.56
2019-10-28 2207 258734 278 134999680 520.00 525.00 515.00 524.00 4.00 0.77% 522.00 1 524.00 2 27.77
2019-10-29 2207 450172 415 237589644 525.00 530.00 522.00 530.00 6.00 1.15% 529.00 4 530.00 25 28.09
2019-10-30 2207 561614 505 300122490 524.00 540.00 523.00 539.00 9.00 1.7% 538.00 2 540.00 61 28.56
2019-10-31 2207 356020 296 191302700 540.00 542.00 532.00 538.00 1.00 -0.19% 535.00 14 539.00 26 28.51
2019-11-01 2207 302535 233 163412365 531.00 545.00 531.00 543.00 5.00 0.93% 542.00 2 543.00 21 28.78
2019-11-04 2207 358461 362 197725933 558.00 558.00 541.00 554.00 11.00 2.03% 553.00 2 554.00 21 29.36
2019-11-05 2207 626046 548 350541036 548.00 568.00 548.00 568.00 14.00 2.53% 566.00 12 568.00 24 30.10
2019-11-06 2207 373889 389 212337730 570.00 573.00 562.00 570.00 2.00 0.35% 569.00 1 570.00 7 30.21
2019-11-07 2207 237226 227 135001916 570.00 571.00 566.00 569.00 1.00 -0.18% 568.00 3 569.00 3 30.15
2019-11-08 2207 288545 282 163190835 572.00 572.00 563.00 563.00 6.00 -1.05% 563.00 6 566.00 4 29.84
2019-11-11 2207 298561 280 168069404 563.00 567.00 559.00 566.00 3.00 0.53% 565.00 2 566.00 14 29.99
2019-11-12 2207 328034 306 187376448 567.00 575.00 563.00 575.00 9.00 1.59% 574.00 3 575.00 22 30.47
2019-11-13 2207 297779 257 170227367 566.00 576.00 566.00 576.00 1.00 0.17% 575.00 1 576.00 6 28.06
2019-11-14 2207 221929 213 126439672 576.00 576.00 565.00 568.00 8.00 -1.39% 568.00 2 571.00 2 27.67
2019-11-15 2207 373748 317 215586856 572.00 580.00 572.00 575.00 7.00 1.23% 575.00 1 577.00 1 28.01
2019-11-18 2207 153857 152 88021204 579.00 579.00 568.00 575.00 0.00 0% 575.00 1 576.00 15 28.01
2019-11-19 2207 256278 231 147624850 567.00 579.00 567.00 579.00 4.00 0.7% 578.00 4 579.00 23 28.20
2019-11-20 2207 187477 181 108388660 577.00 581.00 572.00 581.00 2.00 0.35% 579.00 4 581.00 24 28.30
2019-11-21 2207 315018 320 178923260 577.00 577.00 562.00 569.00 12.00 -2.07% 569.00 2 570.00 10 27.72
2019-11-22 2207 265510 254 151403680 573.00 576.00 565.00 572.00 3.00 0.53% 572.00 1 573.00 5 27.86
2019-11-25 2207 516502 476 299410658 576.00 583.00 570.00 583.00 11.00 1.92% 582.00 3 583.00 33 28.40
2019-11-26 2207 1354886 791 814426144 584.00 605.00 580.00 604.00 21.00 3.6% 604.00 11 605.00 40 29.42
2019-11-27 2207 337046 344 204194830 607.00 609.00 601.00 609.00 5.00 0.83% 605.00 2 609.00 10 29.66
2019-11-28 2207 266243 284 162439230 610.00 615.00 602.00 614.00 5.00 0.82% 610.00 1 614.00 11 29.91
2019-11-29 2207 340216 330 204912952 613.00 613.00 594.00 597.00 17.00 -2.77% 596.00 2 598.00 9 29.08
2019-12-02 2207 331202 325 201417220 601.00 611.00 600.00 611.00 14.00 2.35% 609.00 2 611.00 10 29.76
2019-12-03 2207 356178 327 218358470 611.00 617.00 605.00 617.00 6.00 0.98% 616.00 2 617.00 18 30.05
2019-12-04 2207 413984 380 252094224 616.00 616.00 601.00 615.00 2.00 -0.32% 613.00 1 615.00 4 29.96
2019-12-05 2207 293644 309 179434264 615.00 616.00 607.00 609.00 6.00 -0.98% 609.00 2 611.00 3 29.66
2019-12-06 2207 135672 139 82785248 608.00 614.00 607.00 609.00 0.00 0% 609.00 3 612.00 2 29.66
2019-12-09 2207 168957 171 103630727 613.00 615.00 606.00 615.00 6.00 0.99% 614.00 3 615.00 43 29.96
2019-12-10 2207 159451 171 97182208 615.00 615.00 605.00 612.00 3.00 -0.49% 611.00 8 613.00 15 29.81
2019-12-11 2207 400548 151 244158828 612.00 614.00 608.00 613.00 1.00 0.16% 613.00 3 614.00 25 29.86
2019-12-12 2207 708406 510 438892908 612.00 624.00 612.00 622.00 9.00 1.47% 622.00 2 624.00 24 30.30
2019-12-13 2207 525089 489 333144604 623.00 642.00 623.00 640.00 18.00 2.89% 640.00 14 642.00 3 31.17
2019-12-16 2207 511667 533 329908878 663.00 663.00 626.00 634.00 6.00 -0.94% 634.00 2 636.00 2 30.88
2019-12-17 2207 518654 501 338537986 638.00 659.00 636.00 659.00 25.00 3.94% 657.00 4 659.00 12 32.10
2019-12-18 2207 450474 409 298188684 661.00 666.00 651.00 666.00 7.00 1.06% 662.00 1 666.00 18 32.44
2019-12-19 2207 456172 400 307091616 666.00 678.00 663.00 678.00 12.00 1.8% 672.00 1 678.00 6 33.02
2019-12-20 2207 892080 669 615846040 681.00 698.00 679.00 691.00 13.00 1.92% 691.00 18 692.00 1 33.66
2019-12-23 2207 306484 319 212126412 691.00 696.00 685.00 694.00 3.00 0.43% 687.00 1 694.00 9 33.80
2019-12-24 2207 161132 199 111092552 690.00 695.00 686.00 686.00 8.00 -1.15% 686.00 3 690.00 5 33.41
2019-12-25 2207 91344 119 63104392 692.00 693.00 687.00 693.00 7.00 1.02% 690.00 2 693.00 10 33.76
2019-12-26 2207 116033 138 80188770 693.00 693.00 689.00 689.00 4.00 -0.58% 689.00 1 690.00 6 33.56
2019-12-27 2207 401856 393 280725768 692.00 703.00 691.00 703.00 14.00 2.03% 702.00 1 703.00 15 34.24
2019-12-30 2207 470661 444 334056649 704.00 719.00 701.00 707.00 4.00 0.57% 706.00 1 707.00 1 34.44
2019-12-31 2207 361760 336 249948840 704.00 708.00 683.00 683.00 24.00 -3.39% 683.00 8 686.00 1 33.27