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　671.00
0
0%		677.00
6
0.89%		 　669.00
-8
-1.18%		659.00
-10
-1.49%		655.00
-4
-0.61%		668.00
13
1.98%		669.00
1
0.15%		 　687.00
18
2.69%		679.00
-8
-1.16%		676.00
-3
-0.44%		669.00
-7
-1.04%		687.00
18
2.69%		 　702.00
15
2.18%		 　　　　　　　　632.00
-70
-9.97%		622.00
-10
-1.58%		669.05
2 月 　619.00
-3
-0.48%		634.00
15
2.42%		633.00
-1
-0.16%		658.00
25
3.95%		649.00
-9
-1.37%		 　630.00
-19
-2.93%		624.00
-6
-0.95%		630.00
6
0.96%		669.00
39
6.19%		665.00
-4
-0.6%		 　670.00
5
0.75%		646.00
-24
-3.58%		666.00
20
3.1%		651.00
-15
-2.25%		652.00
1
0.15%		 　636.00
-16
-2.45%		643.00
7
1.1%		626.00
-17
-2.64%		627.00
1
0.16%		 636.41
3 月　600.00
-27
-4.31%		609.00
9
1.5%		628.00
19
3.12%		634.00
6
0.96%		604.00
-30
-4.73%		 　568.00
-36
-5.96%		563.00
-5
-0.88%		553.00
-10
-1.78%		507.00
-46
-8.32%		488.00
-19
-3.75%		 　439.50
-48.5
-9.94%		402.50
-37
-8.42%		372.50
-30
-7.45%		335.50
-37
-9.93%		368.00
32.5
9.69%		 　360.00
-8
-2.17%		396.00
36
10%		435.50
39.5
9.97%		463.00
27.5
6.31%		477.00
14
3.02%		 　483.00
6
1.26%		491.00
8
1.66%		485.69
4 月473.50
-17.5
-3.56%		 　　　498.50
25
5.28%		493.00
-5.5
-1.1%		490.00
-3
-0.61%		490.00
0
0%		501.00
11
2.24%		 　490.00
-11
-2.2%		507.00
17
3.47%		513.00
6
1.18%		498.00
-15
-2.92%		501.00
3
0.6%		 　509.00
8
1.6%		490.50
-18.5
-3.63%		491.50
1
0.2%		486.00
-5.5
-1.12%		485.50
-0.5
-0.1%		 　506.00
20.5
4.22%		503.00
-3
-0.59%		543.00
40
7.95%		557.00
14
2.58%		 501.72
5 月　　　513.00
-44
-7.9%		517.00
4
0.78%		514.00
-3
-0.58%		 518.00
4
0.78%		 　524.00
6
1.16%		519.00
-5
-0.95%		517.00
-2
-0.39%		515.00
-2
-0.39%		509.00
-6
-1.17%		 　515.00
6
1.18%		538.00
23
4.47%		551.00
13
2.42%		534.00
-17
-3.09%		512.00
-22
-4.12%		 　519.00
7
1.37%		549.00
30
5.78%		533.00
-16
-2.91%		526.00
-7
-1.31%		536.00
10
1.9%		 524.92
6 月544.00
8
1.49%		541.00
-3
-0.55%		571.00
30
5.55%		570.00
-1
-0.18%		582.00
12
2.11%		 　624.00
42
7.22%		648.00
24
3.85%		684.00
36
5.56%		687.00
3
0.44%		678.00
-9
-1.31%		 　679.00
1
0.15%		690.00
11
1.62%		699.00
9
1.3%		694.00
-5
-0.72%		693.00
-1
-0.14%		 　684.00
-9
-1.3%		697.00
13
1.9%		689.00
-8
-1.15%		 　　　690.00
1
0.15%		703.00
13
1.88%		 656.76
7 月695.00
-8
-1.14%		737.00
42
6.04%		722.00
-15
-2.04%		 　749.00
27
3.74%		744.00
-5
-0.67%		747.00
3
0.4%		748.00
1
0.13%		 　　748.00
0
0%		722.00
-26
-3.48%		741.00
19
2.63%		734.00
-7
-0.94%		737.00
3
0.41%		 　739.00
2
0.27%		731.00
-8
-1.08%		739.00
8
1.09%		732.00
-7
-0.95%		 　　690.00
-42
-5.74%		681.00
-9
-1.3%		676.00
-5
-0.73%		684.00
8
1.18%		670.00
-14
-2.05%		723.68
8 月 　645.00
-25
-3.73%		674.00
29
4.5%		663.00
-11
-1.63%		666.00
3
0.45%		652.00
-14
-2.1%		 　　652.00
0
0%		630.00
-22
-3.37%		646.00
16
2.54%		645.00
-1
-0.15%		 　642.00
-3
-0.47%		640.00
-2
-0.31%		625.00
-15
-2.34%		598.00
-27
-4.32%		630.00
32
5.35%		 　635.00
5
0.79%		620.00
-15
-2.36%		614.00
-6
-0.97%		613.00
-1
-0.16%		616.00
3
0.49%		 597.00
-19
-3.08%		633.5
9 月609.00
12
2.01%		607.00
-2
-0.33%		617.00
10
1.65%		605.00
-12
-1.94%		 　602.00
-3
-0.5%		 　617.00
15
2.49%		625.00
8
1.3%		 　637.00
12
1.92%		 636.00
-1
-0.16%		641.00
5
0.79%		667.00
26
4.06%		 　　637.00
-30
-4.5%		 595.00
-42
-6.59%		603.00
8
1.34%		 　　625.00
22
3.65%		643.00
18
2.88%		 623.75
10 月　　　　　655.00
12
1.87%		 655.00
0
0%		 　　658.00
3
0.46%		641.00
-17
-2.58%		649.00
8
1.25%		632.00
-17
-2.62%		629.00
-3
-0.47%		 　　639.00
10
1.59%		633.00
-6
-0.94%		637.00
4
0.63%		632.00
-5
-0.78%		 　639.00
7
1.11%		636.00
-3
-0.47%		630.00
-6
-0.94%		612.00
-18
-2.86%		602.00
-10
-1.63%		 637.52
11 月　618.00
16
2.66%		636.00
18
2.91%		629.00
-7
-1.1%		639.00
10
1.59%		642.00
3
0.47%		 　649.00
7
1.09%		656.00
7
1.08%		673.00
17
2.59%		657.00
-16
-2.38%		665.00
8
1.22%		 　688.00
23
3.46%		 695.00
7
1.02%		700.00
5
0.72%		 　　695.00
-5
-0.71%		682.00
-13
-1.87%		681.00
-1
-0.15%		688.00
7
1.03%		680.00
-8
-1.16%		 　641.00
-39
-5.74%		 665.28
12 月650.00
9
1.4%		650.00
0
0%		 658.00
8
1.23%		 　644.00
-14
-2.13%		 　　641.00
-3
-0.47%		 　　　648.00
7
1.09%		 626.00
-22
-3.4%		 　636.00
10
1.6%		625.00
-11
-1.73%		 　622.00
-3
-0.48%		 　630.00
8
1.29%		634.00
4
0.63%		647.00
13
2.05%		　638.86

說明:最高漲幅:10%最低跌幅:-9.97% 最高價:749.00最低價:335.50平均價:614.45,灰色底表示週末,漲142天(1797.5)元,跌138天(-2089.5)元,平盤9天
10%=3,8%=1,7%=2,6%=6,5%=4,4%=10,3%=17,2%=29,1%=51,0%=28,-0%=3,-1%=3,-2%=4,-3%=5,-4%=6,-5%=13,-6%=16,-7%=22,-8%=24,-9%=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
2020-01-02 2207 316449 357 212733279 685.00 685.00 662.00 671.00 12.00 0% 671.00 3 672.00 1 32.68
2020-01-03 2207 317335 319 215896125 680.00 692.00 671.00 677.00 6.00 0.89% 677.00 2 679.00 3 32.98
2020-01-06 2207 252076 231 167879540 682.00 682.00 656.00 669.00 8.00 -1.18% 668.00 2 672.00 2 32.59
2020-01-07 2207 271579 298 179263561 673.00 674.00 653.00 659.00 10.00 -1.49% 659.00 2 661.00 1 32.10
2020-01-08 2207 249017 258 163933135 663.00 674.00 647.00 655.00 4.00 -0.61% 655.00 2 658.00 3 31.90
2020-01-09 2207 390302 232 260224528 664.00 670.00 660.00 668.00 13.00 1.98% 667.00 3 668.00 3 32.54
2020-01-10 2207 148897 164 99618093 668.00 674.00 663.00 669.00 1.00 0.15% 666.00 1 669.00 1 32.59
2020-01-13 2207 342930 335 234617050 668.00 690.00 668.00 687.00 18.00 2.69% 684.00 1 687.00 13 33.46
2020-01-14 2207 296009 301 202384084 690.00 698.00 673.00 679.00 8.00 -1.16% 675.00 1 679.00 14 33.07
2020-01-15 2207 265248 245 178896152 680.00 680.00 668.00 676.00 3.00 -0.44% 675.00 4 676.00 4 32.93
2020-01-16 2207 145482 159 97798868 678.00 678.00 668.00 669.00 7.00 -1.04% 669.00 1 670.00 1 32.59
2020-01-17 2207 247909 253 168869483 672.00 687.00 670.00 687.00 18.00 2.69% 684.00 2 687.00 12 33.46
2020-01-20 2207 339473 355 237676100 690.00 704.00 690.00 702.00 15.00 2.18% 700.00 3 702.00 11 34.19
2020-01-30 2207 705027 672 454256091 685.00 685.00 632.00 632.00 70.00 -9.97% 0.00 0 632.00 169 30.78
2020-01-31 2207 790216 745 489904216 603.00 633.00 602.00 622.00 10.00 -1.58% 622.00 12 624.00 2 30.30
2020-02-03 2207 413422 417 256417328 595.00 635.00 595.00 619.00 3.00 -0.48% 618.00 4 620.00 1 30.15
2020-02-04 2207 391090 389 246030600 619.00 640.00 614.00 634.00 15.00 2.42% 634.00 3 636.00 8 30.88
2020-02-05 2207 301126 272 190796010 635.00 638.00 630.00 633.00 1.00 -0.16% 633.00 6 635.00 2 30.83
2020-02-06 2207 308076 307 202136312 637.00 665.00 637.00 658.00 25.00 3.95% 657.00 1 658.00 13 32.05
2020-02-07 2207 384065 382 249207185 650.00 669.00 640.00 649.00 9.00 -1.37% 643.00 1 650.00 12 31.61
2020-02-10 2207 191590 196 122095600 643.00 649.00 630.00 630.00 19.00 -2.93% 630.00 7 633.00 1 30.69
2020-02-11 2207 298215 290 187734450 640.00 642.00 622.00 624.00 6.00 -0.95% 624.00 3 626.00 1 30.39
2020-02-12 2207 340245 315 215185595 625.00 640.00 623.00 630.00 6.00 0.96% 630.00 12 631.00 3 30.69
2020-02-13 2207 542000 496 356208000 643.00 669.00 640.00 669.00 39.00 6.19% 668.00 1 669.00 6 32.59
2020-02-14 2207 208186 211 138531724 670.00 671.00 657.00 665.00 4.00 -0.6% 662.00 1 666.00 5 32.39
2020-02-17 2207 111813 132 74618710 660.00 678.00 653.00 670.00 5.00 0.75% 667.00 1 671.00 1 32.64
2020-02-18 2207 350748 347 228388704 660.00 669.00 644.00 646.00 24.00 -3.58% 646.00 6 648.00 2 31.47
2020-02-19 2207 337000 314 223181000 653.00 669.00 647.00 666.00 20.00 3.1% 664.00 2 666.00 2 32.44
2020-02-20 2207 401018 396 264278754 678.00 678.00 647.00 651.00 15.00 -2.25% 651.00 8 653.00 2 31.71
2020-02-21 2207 420000 395 276235000 655.00 669.00 649.00 652.00 1.00 0.15% 652.00 12 655.00 1 31.76
2020-02-24 2207 476000 442 305773000 649.00 655.00 635.00 636.00 16.00 -2.45% 636.00 11 639.00 3 30.98
2020-02-25 2207 244550 262 156543450 625.00 646.00 625.00 643.00 7.00 1.1% 643.00 1 645.00 4 31.32
2020-02-26 2207 592000 549 372706000 632.00 638.00 623.00 626.00 17.00 -2.64% 625.00 16 628.00 6 30.49
2020-02-27 2207 765021 605 473737167 625.00 635.00 601.00 627.00 1.00 0.16% 626.00 2 627.00 6 30.54
2020-03-02 2207 771599 782 462307405 596.00 608.00 586.00 600.00 27.00 -4.31% 599.00 25 601.00 1 29.23
2020-03-03 2207 417000 366 255123000 614.00 624.00 606.00 609.00 9.00 1.5% 609.00 1 610.00 4 29.66
2020-03-04 2207 463968 435 289025904 608.00 632.00 608.00 628.00 19.00 3.12% 623.00 3 628.00 2 30.59
2020-03-05 2207 260684 240 164733288 628.00 637.00 628.00 634.00 6.00 0.96% 630.00 15 634.00 5 30.88
2020-03-06 2207 598000 529 363620000 632.00 632.00 603.00 604.00 30.00 -4.73% 603.00 19 604.00 5 29.42
2020-03-09 2207 835717 837 481219973 578.00 595.00 566.00 568.00 36.00 -5.96% 568.00 9 569.00 1 27.67
2020-03-10 2207 645551 591 362276764 566.00 570.00 551.00 563.00 5.00 -0.88% 563.00 12 564.00 1 27.42
2020-03-11 2207 600129 561 338186530 563.00 579.00 550.00 553.00 10.00 -1.78% 553.00 6 555.00 1 26.94
2020-03-12 2207 769892 726 398891704 544.00 550.00 502.00 507.00 46.00 -8.32% 507.00 9 508.00 3 24.70
2020-03-13 2207 1134000 974 529554000 468.50 497.00 456.50 488.00 19.00 -3.75% 487.50 4 488.00 2 23.77
2020-03-16 2207 862088 806 391167072 488.00 488.00 439.50 439.50 48.50 -9.94% 439.50 2 440.50 4 21.41
2020-03-17 2207 1398362 1308 573180695 430.50 430.50 402.00 402.50 37.00 -8.42% 402.50 1 403.50 3 19.61
2020-03-18 2207 1416742 1371 556158508 403.50 415.00 372.50 372.50 30.00 -7.45% 372.50 1 373.00 4 18.14
2020-03-19 2207 1703330 1595 590178380 362.00 374.00 335.50 335.50 37.00 -9.93% 0.00 0 335.50 38 16.34
2020-03-20 2207 1692360 1487 603411760 339.00 368.00 339.00 368.00 32.50 9.69% 363.50 22 368.00 3 17.92
2020-03-23 2207 968546 821 343854060 340.00 366.00 335.50 360.00 8.00 -2.17% 360.00 41 361.00 2 17.54
2020-03-24 2207 538247 462 210186812 378.00 396.00 372.00 396.00 36.00 10% 396.00 221 0.00 0 19.29
2020-03-25 2207 310177 249 135004080 435.00 435.50 431.00 435.50 39.50 9.97% 435.50 314 0.00 0 21.21
2020-03-26 2207 1505364 1436 693982852 465.00 474.00 445.00 463.00 27.50 6.31% 462.50 1 463.00 3 22.55
2020-03-27 2207 1363512 1261 662806469 479.50 508.00 471.00 477.00 14.00 3.02% 477.00 1 477.50 9 23.23
2020-03-30 2207 1118801 1047 531036888 455.50 490.00 441.00 483.00 6.00 1.26% 483.00 1 483.50 4 22.41
2020-03-31 2207 1958588 1680 961792120 500.00 507.00 471.00 491.00 8.00 1.66% 491.00 3 491.50 1 22.78
2020-04-01 2207 1003741 986 484175975 495.00 497.00 473.00 473.50 17.50 -3.56% 473.50 1 475.00 1 21.97
2020-04-06 2207 816235 793 396605140 484.50 498.50 475.00 498.50 25.00 5.28% 496.50 6 498.50 1 23.13
2020-04-07 2207 862055 814 430696637 515.00 515.00 488.00 493.00 5.50 -1.1% 493.00 2 493.50 5 22.88
2020-04-08 2207 659052 602 323829032 493.00 499.00 485.50 490.00 3.00 -0.61% 490.00 15 491.00 1 22.74
2020-04-09 2207 729156 658 361985720 495.00 505.00 490.00 490.00 0.00 0% 490.00 3 491.00 1 22.74
2020-04-10 2207 417217 412 206440868 489.00 502.00 488.00 501.00 11.00 2.24% 500.00 1 501.00 7 23.25
2020-04-13 2207 365825 367 180904225 498.00 507.00 490.00 490.00 11.00 -2.2% 490.00 2 491.50 2 22.74
2020-04-14 2207 683111 597 345564388 497.00 513.00 493.00 507.00 17.00 3.47% 507.00 6 510.00 1 23.53
2020-04-15 2207 402184 364 206269464 510.00 517.00 508.00 513.00 6.00 1.18% 513.00 3 514.00 3 23.81
2020-04-16 2207 624109 572 313002654 503.00 510.00 496.00 498.00 15.00 -2.92% 498.00 13 499.00 2 23.11
2020-04-17 2207 814193 749 417281079 507.00 529.00 500.00 501.00 3.00 0.6% 501.00 13 504.00 1 23.25
2020-04-20 2207 468128 399 239491152 504.00 518.00 504.00 509.00 8.00 1.6% 509.00 1 510.00 1 23.62
2020-04-21 2207 809121 801 403826345 505.00 517.00 490.50 490.50 18.50 -3.63% 490.50 9 492.00 1 22.76
2020-04-22 2207 332801 347 161877188 487.00 494.00 476.00 491.50 1.00 0.2% 491.50 1 492.50 3 22.81
2020-04-23 2207 503472 469 245540069 493.50 499.50 480.50 486.00 5.50 -1.12% 485.50 10 487.00 2 22.55
2020-04-24 2207 231186 238 112221988 482.00 489.00 482.00 485.50 0.50 -0.1% 485.50 1 486.00 2 22.53
2020-04-27 2207 701704 640 351913612 493.00 507.00 488.00 506.00 20.50 4.22% 505.00 11 506.00 2 23.48
2020-04-28 2207 292658 270 147887974 511.00 512.00 502.00 503.00 3.00 -0.59% 502.00 13 503.00 1 23.34
2020-04-29 2207 963559 958 511474537 504.00 550.00 504.00 543.00 40.00 7.95% 542.00 2 543.00 2 25.20
2020-04-30 2207 946704 887 530433832 555.00 575.00 549.00 557.00 14.00 2.58% 556.00 11 558.00 1 25.85
2020-05-04 2207 1159988 1150 604982820 521.00 539.00 511.00 513.00 44.00 -7.9% 513.00 18 515.00 4 23.81
2020-05-05 2207 567484 548 294605164 521.00 525.00 511.00 517.00 4.00 0.78% 517.00 5 519.00 1 23.99
2020-05-06 2207 375000 326 193681000 517.00 522.00 512.00 514.00 3.00 -0.58% 514.00 16 517.00 8 23.85
2020-05-08 2207 383072 375 198656440 520.00 525.00 512.00 518.00 6.00 0.78% 517.00 12 519.00 3 24.04
2020-05-11 2207 258565 275 135905755 526.00 528.00 520.00 524.00 6.00 1.16% 523.00 11 526.00 1 24.32
2020-05-12 2207 470000 421 242885000 519.00 522.00 511.00 519.00 5.00 -0.95% 518.00 4 519.00 5 24.08
2020-05-13 2207 343000 294 177286000 513.00 521.00 512.00 517.00 2.00 -0.39% 517.00 4 519.00 4 23.99
2020-05-14 2207 684000 593 357017000 533.00 533.00 515.00 515.00 2.00 -0.39% 515.00 12 518.00 3 22.09
2020-05-15 2207 496000 397 254048000 520.00 523.00 505.00 509.00 6.00 -1.17% 508.00 17 509.00 4 21.84
2020-05-18 2207 292232 286 150249176 504.00 520.00 504.00 515.00 6.00 1.18% 515.00 8 518.00 3 22.09
2020-05-19 2207 851000 774 454648000 530.00 540.00 523.00 538.00 23.00 4.47% 538.00 12 539.00 14 23.08
2020-05-20 2207 935000 801 513222000 545.00 555.00 536.00 551.00 13.00 2.42% 548.00 5 551.00 2 23.64
2020-05-21 2207 698000 577 376100000 554.00 557.00 534.00 534.00 17.00 -3.09% 534.00 22 536.00 1 22.91
2020-05-22 2207 699000 641 360545000 529.00 531.00 512.00 512.00 22.00 -4.12% 512.00 37 513.00 3 21.96
2020-05-25 2207 357000 317 183814000 517.00 521.00 506.00 519.00 7.00 1.37% 518.00 2 520.00 1 22.27
2020-05-26 2207 980993 940 533665164 525.00 552.00 523.00 549.00 30.00 5.78% 549.00 2 550.00 39 23.55
2020-05-27 2207 555000 530 300575000 555.00 562.00 532.00 533.00 16.00 -2.91% 533.00 3 534.00 2 22.87
2020-05-28 2207 462000 374 245067000 542.00 543.00 522.00 526.00 7.00 -1.31% 526.00 7 527.00 3 22.57
2020-05-29 2207 1143000 529 612452000 526.00 545.00 520.00 536.00 10.00 1.9% 536.00 26 539.00 1 22.99
2020-06-01 2207 535000 503 294517000 547.00 560.00 541.00 544.00 8.00 1.49% 544.00 3 547.00 2 23.34
2020-06-02 2207 435013 400 237110098 551.00 553.00 541.00 541.00 3.00 -0.55% 541.00 8 542.00 1 23.21
2020-06-03 2207 941000 848 528512000 555.00 571.00 552.00 571.00 30.00 5.55% 570.00 3 571.00 16 24.50
2020-06-04 2207 708000 648 405282000 588.00 589.00 560.00 570.00 1.00 -0.18% 569.00 2 570.00 5 24.45
2020-06-05 2207 414000 379 239154000 574.00 583.00 566.00 582.00 12.00 2.11% 581.00 21 582.00 1 24.97
2020-06-08 2207 1111000 1028 671995000 586.00 625.00 579.00 624.00 42.00 7.22% 623.00 11 624.00 8 26.77
2020-06-09 2207 948000 900 603373000 632.00 648.00 615.00 648.00 24.00 3.85% 645.00 3 648.00 11 27.80
2020-06-10 2207 1053000 995 705157000 647.00 684.00 640.00 684.00 36.00 5.56% 680.00 3 684.00 12 29.34
2020-06-11 2207 918000 847 627483000 679.00 695.00 675.00 687.00 3.00 0.44% 684.00 2 687.00 1 29.47
2020-06-12 2207 808000 697 548647000 680.00 686.00 672.00 678.00 9.00 -1.31% 678.00 2 679.00 5 29.09
2020-06-15 2207 709000 662 487800000 682.00 697.00 673.00 679.00 1.00 0.15% 679.00 1 681.00 1 29.13
2020-06-16 2207 917000 798 640444000 695.00 708.00 690.00 690.00 11.00 1.62% 690.00 16 693.00 1 29.60
2020-06-17 2207 567586 577 395861684 696.00 701.00 691.00 699.00 9.00 1.3% 698.00 2 699.00 1 29.99
2020-06-18 2207 584426 596 404768218 699.00 700.00 683.00 694.00 5.00 -0.72% 694.00 3 695.00 2 29.77
2020-06-19 2207 686730 494 474423510 688.00 695.00 683.00 693.00 1.00 -0.14% 690.00 2 693.00 18 29.73
2020-06-22 2207 306002 307 210641362 694.00 695.00 682.00 684.00 9.00 -1.3% 684.00 5 687.00 2 29.34
2020-06-23 2207 729146 671 508183324 689.00 703.00 684.00 697.00 13.00 1.9% 696.00 6 697.00 4 29.90
2020-06-24 2207 328264 321 227367896 697.00 699.00 688.00 689.00 8.00 -1.15% 689.00 2 690.00 2 29.56
2020-06-29 2207 479488 468 329501256 684.00 697.00 680.00 690.00 1.00 0.15% 690.00 3 691.00 1 29.60
2020-06-30 2207 606104 486 423830696 697.00 703.00 692.00 703.00 13.00 1.88% 702.00 1 703.00 30 30.16
2020-07-01 2207 326157 337 228446958 702.00 706.00 694.00 695.00 8.00 -1.14% 695.00 7 697.00 3 29.82
2020-07-02 2207 1068102 1009 777250868 702.00 741.00 702.00 737.00 42.00 6.04% 737.00 3 738.00 2 31.62
2020-07-03 2207 645211 654 475958342 759.00 767.00 717.00 722.00 15.00 -2.04% 721.00 2 722.00 3 30.97
2020-07-06 2207 480681 496 356591345 732.00 749.00 723.00 749.00 27.00 3.74% 747.00 2 749.00 1 32.13
2020-07-07 2207 537403 504 403302429 766.00 766.00 742.00 744.00 5.00 -0.67% 744.00 1 746.00 4 31.92
2020-07-08 2207 200191 221 149386722 740.00 753.00 740.00 747.00 3.00 0.4% 747.00 1 748.00 7 32.05
2020-07-09 2207 210247 234 157213015 750.00 754.00 741.00 748.00 1.00 0.13% 745.00 2 748.00 15 32.09
2020-07-13 2207 620392 482 462870432 728.00 753.00 726.00 748.00 29.00 0% 748.00 8 750.00 2 32.09
2020-07-14 2207 342559 347 248032157 724.00 734.00 719.00 722.00 0.00 -3.48% 722.00 1 724.00 1 30.97
2020-07-15 2207 498698 481 369600822 729.00 748.00 729.00 741.00 19.00 2.63% 740.00 6 742.00 1 31.79
2020-07-16 2207 391973 363 292100182 752.00 759.00 732.00 734.00 7.00 -0.94% 734.00 1 737.00 1 31.49
2020-07-17 2207 303110 315 224448070 753.00 753.00 724.00 737.00 3.00 0.41% 735.00 1 737.00 2 31.62
2020-07-20 2207 214379 219 156999081 726.00 744.00 722.00 739.00 2.00 0.27% 739.00 1 741.00 1 31.70
2020-07-21 2207 556563 509 413872553 750.00 755.00 731.00 731.00 8.00 -1.08% 731.00 10 735.00 2 31.36
2020-07-22 2207 173041 172 127590135 731.00 745.00 731.00 739.00 8.00 1.09% 738.00 1 739.00 2 31.70
2020-07-23 2207 310037 324 225120010 726.00 732.00 718.00 732.00 7.00 -0.95% 730.00 2 732.00 6 31.40
2020-07-27 2207 419128 443 290301320 708.00 708.00 685.00 690.00 20.00 -5.74% 690.00 1 692.00 4 29.60
2020-07-28 2207 406122 433 276042960 667.00 695.00 667.00 681.00 9.00 -1.3% 680.00 2 681.00 3 29.21
2020-07-29 2207 378641 411 259142675 681.00 701.00 671.00 676.00 5.00 -0.73% 676.00 1 678.00 7 29.00
2020-07-30 2207 268368 261 182869920 690.00 690.00 673.00 684.00 8.00 1.18% 683.00 1 685.00 1 29.34
2020-07-31 2207 302346 278 203677854 685.00 685.00 670.00 670.00 14.00 -2.05% 670.00 15 675.00 2 28.74
2020-08-03 2207 552099 523 359952845 668.00 670.00 645.00 645.00 25.00 -3.73% 645.00 14 646.00 13 27.67
2020-08-04 2207 549201 518 365733680 654.00 675.00 654.00 674.00 29.00 4.5% 673.00 3 674.00 11 28.91
2020-08-05 2207 336687 342 224183229 674.00 675.00 657.00 663.00 11.00 -1.63% 663.00 1 664.00 1 28.44
2020-08-06 2207 247197 240 164660461 670.00 672.00 661.00 666.00 3.00 0.45% 663.00 1 667.00 9 28.57
2020-08-07 2207 232473 262 153142707 666.00 666.00 651.00 652.00 14.00 -2.1% 652.00 2 654.00 1 27.97
2020-08-11 2207 261571 258 172211428 668.00 668.00 652.00 652.00 16.00 0% 652.00 7 655.00 5 27.97
2020-08-12 2207 564579 582 356473665 649.00 649.00 625.00 630.00 22.00 -3.37% 630.00 2 631.00 7 27.03
2020-08-13 2207 689827 638 449418377 636.00 662.00 636.00 646.00 16.00 2.54% 645.00 4 646.00 1 27.71
2020-08-14 2207 391408 379 253263016 646.00 658.00 641.00 645.00 1.00 -0.15% 643.00 4 645.00 1 27.24
2020-08-17 2207 203138 215 130423700 649.00 657.00 635.00 642.00 3.00 -0.47% 642.00 1 643.00 1 27.11
2020-08-18 2207 246499 281 157026360 646.00 646.00 630.00 640.00 2.00 -0.31% 637.00 1 640.00 14 27.03
2020-08-19 2207 456154 414 287113084 640.00 643.00 625.00 625.00 15.00 -2.34% 625.00 24 629.00 3 26.39
2020-08-20 2207 632285 602 382465565 618.00 631.00 585.00 598.00 27.00 -4.32% 598.00 5 599.00 7 25.25
2020-08-21 2207 471352 437 294028096 610.00 633.00 610.00 630.00 32.00 5.35% 626.00 2 630.00 3 26.60
2020-08-24 2207 399387 364 252286033 631.00 640.00 616.00 635.00 5.00 0.79% 633.00 4 635.00 1 26.82
2020-08-25 2207 442594 430 277123190 637.00 638.00 620.00 620.00 15.00 -2.36% 620.00 17 622.00 16 26.18
2020-08-26 2207 316401 356 195169620 617.00 628.00 612.00 614.00 6.00 -0.97% 614.00 1 616.00 2 25.93
2020-08-27 2207 400108 396 247505204 620.00 628.00 613.00 613.00 1.00 -0.16% 613.00 2 618.00 1 25.89
2020-08-28 2207 312998 311 192748742 612.00 622.00 610.00 616.00 3.00 0.49% 616.00 5 618.00 4 26.01
2020-08-31 2207 825825 625 503181625 622.00 633.00 597.00 597.00 19.00 -3.08% 597.00 1 604.00 3 25.21
2020-09-01 2207 421261 288 256611515 604.00 614.00 603.00 609.00 12.00 2.01% 609.00 3 610.00 4 25.72
2020-09-02 2207 430242 419 262376104 615.00 620.00 603.00 607.00 2.00 -0.33% 607.00 3 608.00 1 25.63
2020-09-03 2207 258800 258 159495000 614.00 621.00 608.00 617.00 10.00 1.65% 616.00 1 617.00 10 26.06
2020-09-04 2207 326841 331 198128420 609.00 611.00 603.00 605.00 12.00 -1.94% 605.00 21 609.00 7 25.55
2020-09-07 2207 165909 175 100324126 606.00 612.00 601.00 602.00 3.00 -0.5% 602.00 16 605.00 1 25.42
2020-09-10 2207 443311 465 271450509 607.00 618.00 601.00 617.00 14.00 2.49% 615.00 2 617.00 8 26.06
2020-09-11 2207 367792 362 228612376 609.00 628.00 609.00 625.00 8.00 1.3% 621.00 8 625.00 20 26.39
2020-09-14 2207 464898 423 294318700 627.00 639.00 625.00 637.00 12.00 1.92% 637.00 11 638.00 12 26.90
2020-09-16 2207 588154 551 378717100 648.00 654.00 636.00 636.00 14.00 -0.16% 636.00 3 638.00 3 26.86
2020-09-17 2207 333816 305 213601320 637.00 647.00 635.00 641.00 5.00 0.79% 640.00 2 641.00 1 27.07
2020-09-18 2207 611622 463 402208764 641.00 667.00 637.00 667.00 26.00 4.06% 667.00 16 668.00 3 28.17
2020-09-22 2207 366316 367 234844188 651.00 653.00 628.00 637.00 19.00 -4.5% 637.00 1 638.00 1 26.90
2020-09-24 2207 1257488 1196 756642776 620.00 620.00 593.00 595.00 34.00 -6.59% 595.00 23 596.00 3 25.13
2020-09-25 2207 388943 379 235003230 609.00 609.00 599.00 603.00 8.00 1.34% 602.00 7 603.00 2 25.46
2020-09-29 2207 415529 397 261327625 628.00 635.00 621.00 625.00 6.00 3.65% 625.00 7 628.00 6 26.39
2020-09-30 2207 749478 640 481028310 632.00 649.00 628.00 643.00 18.00 2.88% 643.00 2 644.00 15 27.15
2020-10-06 2207 372610 388 242912770 647.00 655.00 646.00 655.00 14.00 1.87% 653.00 2 655.00 11 27.66
2020-10-08 2207 254802 305 167371310 664.00 665.00 646.00 655.00 4.00 0% 653.00 4 655.00 6 27.66
2020-10-12 2207 385000 301 253076000 659.00 662.00 650.00 658.00 3.00 0.46% 657.00 3 658.00 5 27.79
2020-10-13 2207 315689 328 203924094 660.00 662.00 641.00 641.00 17.00 -2.58% 641.00 7 642.00 6 27.07
2020-10-14 2207 234209 235 151628641 646.00 652.00 642.00 649.00 8.00 1.25% 648.00 3 649.00 15 27.41
2020-10-15 2207 324635 328 206180575 644.00 645.00 629.00 632.00 17.00 -2.62% 632.00 1 635.00 9 26.69
2020-10-16 2207 222433 221 140680687 632.00 638.00 629.00 629.00 3.00 -0.47% 629.00 7 630.00 1 26.56
2020-10-20 2207 134957 132 86055437 634.00 640.00 634.00 639.00 4.00 1.59% 638.00 6 639.00 1 26.98
2020-10-21 2207 201743 216 128819777 640.00 646.00 633.00 633.00 6.00 -0.94% 632.00 11 633.00 7 26.73
2020-10-22 2207 172375 138 109448250 630.00 638.00 630.00 637.00 4.00 0.63% 634.00 1 637.00 6 26.90
2020-10-23 2207 111172 109 70474564 633.00 638.00 632.00 632.00 5.00 -0.78% 632.00 2 633.00 3 26.69
2020-10-26 2207 151520 208 96536976 632.00 640.00 631.00 639.00 7.00 1.11% 638.00 3 639.00 2 26.98
2020-10-27 2207 106663 138 67608412 631.00 636.00 631.00 636.00 3.00 -0.47% 633.00 4 637.00 4 26.86
2020-10-28 2207 293567 342 184419451 631.00 633.00 625.00 630.00 6.00 -0.94% 627.00 2 630.00 4 26.60
2020-10-29 2207 406069 487 248974182 621.00 621.00 606.00 612.00 18.00 -2.86% 612.00 8 613.00 3 25.84
2020-10-30 2207 523223 512 316330305 612.00 613.00 601.00 602.00 10.00 -1.63% 602.00 18 603.00 1 25.42
2020-11-02 2207 282574 319 172538528 605.00 618.00 605.00 618.00 16.00 2.66% 617.00 1 618.00 3 26.10
2020-11-03 2207 368054 430 232278566 624.00 637.00 624.00 636.00 18.00 2.91% 633.00 2 637.00 9 26.86
2020-11-04 2207 303084 331 190476614 629.00 636.00 621.00 629.00 7.00 -1.1% 629.00 1 632.00 3 26.56
2020-11-05 2207 424780 434 271388262 635.00 647.00 633.00 639.00 10.00 1.59% 637.00 1 640.00 9 26.98
2020-11-06 2207 188783 216 121109691 639.00 644.00 638.00 642.00 3.00 0.47% 641.00 1 642.00 3 27.11
2020-11-09 2207 363574 419 235949559 649.00 658.00 641.00 649.00 7.00 1.09% 643.00 3 649.00 13 27.41
2020-11-10 2207 337734 384 220800351 650.00 659.00 647.00 656.00 7.00 1.08% 656.00 1 657.00 19 27.70
2020-11-11 2207 649007 714 431932172 660.00 676.00 652.00 673.00 17.00 2.59% 672.00 1 673.00 7 28.42
2020-11-12 2207 364929 469 241148103 667.00 672.00 653.00 657.00 16.00 -2.38% 656.00 3 657.00 4 27.74
2020-11-13 2207 330318 381 219299718 657.00 668.00 655.00 665.00 8.00 1.22% 665.00 2 666.00 8 28.08
2020-11-16 2207 577037 718 394504947 673.00 691.00 671.00 688.00 23.00 3.46% 686.00 5 688.00 16 28.37
2020-11-18 2207 451450 498 313617664 686.00 697.00 686.00 695.00 1.00 1.02% 695.00 13 696.00 4 28.66
2020-11-19 2207 335630 378 233633788 694.00 700.00 687.00 700.00 5.00 0.72% 699.00 2 700.00 18 28.87
2020-11-23 2207 415273 439 290322576 702.00 707.00 693.00 695.00 2.00 -0.71% 695.00 10 697.00 4 28.66
2020-11-24 2207 337932 466 231642475 693.00 695.00 681.00 682.00 13.00 -1.87% 681.00 5 682.00 18 28.12
2020-11-25 2207 228672 289 156751437 682.00 692.00 681.00 681.00 1.00 -0.15% 680.00 10 681.00 13 28.08
2020-11-26 2207 240600 279 164154715 674.00 688.00 672.00 688.00 7.00 1.03% 686.00 2 688.00 2 28.37
2020-11-27 2207 456177 522 309588881 682.00 685.00 676.00 680.00 8.00 -1.16% 679.00 4 680.00 1 28.04
2020-11-30 2207 1621178 1278 1052014371 676.00 680.00 641.00 641.00 39.00 -5.74% 641.00 10 643.00 31 26.43
2020-12-01 2207 339864 480 220556044 646.00 654.00 642.00 650.00 9.00 1.4% 650.00 19 651.00 1 26.80
2020-12-02 2207 462534 595 298500877 648.00 653.00 638.00 650.00 0.00 0% 649.00 6 650.00 1 26.80
2020-12-04 2207 451202 506 297067028 649.00 663.00 646.00 658.00 8.00 1.23% 657.00 3 658.00 12 27.13
2020-12-07 2207 507965 681 327736004 660.00 660.00 642.00 644.00 14.00 -2.13% 644.00 13 645.00 3 26.56
2020-12-11 2207 242495 319 155565195 640.00 647.00 637.00 641.00 2.00 -0.47% 640.00 10 643.00 18 26.43
2020-12-16 2207 626410 694 401889135 630.00 650.00 630.00 648.00 25.00 1.09% 647.00 4 648.00 2 26.72
2020-12-18 2207 458549 383 288919043 639.00 642.00 626.00 626.00 7.00 -3.4% 626.00 10 629.00 56 25.81
2020-12-21 2207 255802 300 160947799 624.00 637.00 621.00 636.00 10.00 1.6% 634.00 7 636.00 1 26.23
2020-12-22 2207 253661 372 159347262 633.00 635.00 623.00 625.00 11.00 -1.73% 624.00 10 625.00 2 25.77
2020-12-25 2207 151923 236 95039247 632.00 632.00 621.00 622.00 5.00 -0.48% 622.00 8 623.00 1 25.65
2020-12-28 2207 165910 371 104325050 624.00 632.00 624.00 630.00 8.00 1.29% 629.00 3 631.00 7 25.98
2020-12-29 2207 98874 186 62353403 636.00 636.00 627.00 634.00 4.00 0.63% 631.00 6 634.00 7 26.14
2020-12-30 2207 510165 589 327688543 632.00 650.00 630.00 647.00 13.00 2.05% 645.00 7 647.00 1 26.68