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　　　646.00
0
0%		642.00
-4
-0.62%		 634.00
-8
-1.25%		645.00
11
1.74%		 　639.00
-6
-0.93%		637.00
-2
-0.31%		649.00
12
1.88%		660.00
11
1.69%		644.00
-16
-2.42%		 　638.00
-6
-0.93%		638.00
0
0%		609.00
-29
-4.55%		614.00
5
0.82%		610.00
-4
-0.65%		 　607.00
-3
-0.49%		598.00
-9
-1.48%		599.00
1
0.17%		590.00
-9
-1.5%		567.00
-23
-3.9%		 622.08
2 月　584.00
17
3%		580.00
-4
-0.68%		588.00
8
1.38%		 　　　　　　　　　　　598.00
10
1.7%		592.00
-6
-1%		591.00
-1
-0.17%		 　　614.00
23
3.89%		 618.00
4
0.65%		 596.53
3 月　591.00
-27
-4.37%		610.00
19
3.21%		593.00
-17
-2.79%		596.00
3
0.51%		 　587.00
-9
-1.51%		595.00
8
1.36%		599.00
4
0.67%		600.00
1
0.17%		597.00
-3
-0.5%		 　589.00
-8
-1.34%		589.00
0
0%		584.00
-5
-0.85%		585.00
1
0.17%		574.00
-11
-1.88%		 　578.00
4
0.7%		573.00
-5
-0.87%		579.00
6
1.05%		576.00
-3
-0.52%		588.00
12
2.08%		 　587.00
-1
-0.17%		587.00
0
0%		 587.77
4 月584.00
-3
-0.51%		 　　　585.00
1
0.17%		588.00
3
0.51%		589.00
1
0.17%		584.00
-5
-0.85%		 　581.00
-3
-0.51%		582.00
1
0.17%		583.00
1
0.17%		585.00
2
0.34%		594.00
9
1.54%		 　596.00
2
0.34%		603.00
7
1.17%		583.00
-20
-3.32%		590.00
7
1.2%		594.00
4
0.68%		 　608.00
14
2.36%		610.00
2
0.33%		610.00
0
0%		604.00
-6
-0.98%		 592.28
5 月　　592.00
-12
-1.99%		587.00
-5
-0.84%		584.00
-3
-0.51%		590.00
6
1.03%		597.00
7
1.19%		 　604.00
7
1.17%		582.00
-22
-3.64%		542.00
-40
-6.87%		529.00
-13
-2.4%		537.00
8
1.51%		 　518.00
-19
-3.54%		543.00
25
4.83%		528.00
-15
-2.76%		534.00
6
1.14%		539.00
5
0.94%		 　535.00
-4
-0.74%		560.00
25
4.67%		556.00
-4
-0.71%		544.00
-12
-2.16%		564.00
20
3.68%		 570.00
6
1.06%		558.92
6 月565.00
-5
-0.88%		574.00
9
1.59%		576.00
2
0.35%		568.00
-8
-1.39%		 　560.00
-8
-1.41%		575.00
15
2.68%		568.00
-7
-1.22%		576.00
8
1.41%		581.00
5
0.87%		 　　583.00
2
0.34%		592.00
9
1.54%		581.00
-11
-1.86%		576.00
-5
-0.86%		 　571.00
-5
-0.87%		574.00
3
0.53%		608.00
34
5.92%		605.00
-3
-0.49%		619.00
14
2.31%		 　609.00
-10
-1.62%		611.00
2
0.33%		614.00
3
0.49%		 585.54
7 月615.00
1
0.16%		602.00
-13
-2.11%		 　619.00
17
2.82%		622.00
3
0.48%		619.00
-3
-0.48%		602.00
-17
-2.75%		591.00
-11
-1.83%		 　597.00
6
1.02%		608.00
11
1.84%		608.00
0
0%		603.00
-5
-0.82%		605.00
2
0.33%		 　591.00
-14
-2.31%		583.00
-8
-1.35%		590.00
7
1.2%		608.00
18
3.05%		604.00
-4
-0.66%		 　591.00
-13
-2.15%		590.00
-1
-0.17%		590.00
0
0%		591.00
1
0.17%		590.00
-1
-0.17%		 600.81
8 月　605.00
15
2.54%		607.00
2
0.33%		604.00
-3
-0.49%		591.00
-13
-2.15%		584.00
-7
-1.18%		 　593.00
9
1.54%		588.00
-5
-0.84%		590.00
2
0.34%		582.00
-8
-1.36%		578.00
-4
-0.69%		 　576.00
-2
-0.35%		561.00
-15
-2.6%		563.00
2
0.36%		539.00
-24
-4.26%		533.00
-6
-1.11%		 　549.00
16
3%		548.00
-1
-0.18%		565.00
17
3.1%		550.00
-15
-2.65%		563.00
13
2.36%		 　580.00
17
3.02%		583.00
3
0.52%		574.23
9 月582.00
-1
-0.17%		570.00
-12
-2.06%		587.00
17
2.98%		 　584.00
-3
-0.51%		578.00
-6
-1.03%		579.00
1
0.17%		567.00
-12
-2.07%		577.00
10
1.76%		 　592.00
15
2.6%		603.00
11
1.86%		608.00
5
0.83%		608.00
0
0%		609.00
1
0.16%		 　　　583.00
-26
-4.27%		592.00
9
1.54%		602.00
10
1.69%		 　601.00
-1
-0.17%		602.00
1
0.17%		583.00
-19
-3.16%		585.00
2
0.34%		 588.92
10 月571.00
-14
-2.39%		 　571.00
0
0%		572.00
1
0.18%		574.00
2
0.35%		591.00
17
2.96%		585.00
-6
-1.02%		 　　589.00
4
0.68%		589.00
0
0%		587.00
-2
-0.34%		598.00
11
1.87%		 　598.00
0
0%		604.00
6
1%		610.00
6
0.99%		612.00
2
0.33%		606.00
-6
-0.98%		 　610.00
4
0.66%		623.00
13
2.13%		615.00
-8
-1.28%		621.00
6
0.98%		612.00
-9
-1.45%		 597.15
11 月610.00
-2
-0.33%		613.00
3
0.49%		611.00
-2
-0.33%		611.00
0
0%		609.00
-2
-0.33%		 　606.00
-3
-0.49%		628.00
22
3.63%		625.00
-3
-0.48%		624.00
-1
-0.16%		634.00
10
1.6%		 　643.00
9
1.42%		650.00
7
1.09%		643.00
-7
-1.08%		654.00
11
1.71%		658.00
4
0.61%		 　665.00
7
1.06%		645.00
-20
-3.01%		640.00
-5
-0.78%		633.00
-7
-1.09%		621.00
-12
-1.9%		 　612.00
-9
-1.45%		606.00
-6
-0.98%		 628.89
12 月613.00
7
1.16%		624.00
11
1.79%		612.00
-12
-1.92%		 　619.00
7
1.14%		615.00
-4
-0.65%		625.00
10
1.63%		626.00
1
0.16%		615.00
-11
-1.76%		 　611.00
-4
-0.65%		616.00
5
0.82%		612.00
-4
-0.65%		609.00
-3
-0.49%		612.00
3
0.49%		 　600.00
-12
-1.96%		601.00
1
0.17%		599.00
-2
-0.33%		598.00
-1
-0.17%		610.00
12
2.01%		 　615.00
5
0.82%		615.00
0
0%		620.00
5
0.81%		614.00
-6
-0.97%		　612.54

說明:最高漲幅:5.92%最低跌幅:-6.87% 最高價:665.00最低價:518.00平均價:595.51,灰色底表示週末,漲142天(1143)元,跌145天(-1307)元,平盤15天
6%=1,5%=2,4%=4,3%=19,2%=28,1%=52,0%=51,-0%=1,-1%=1,-2%=8,-3%=14,-4%=29,-5%=30,-6%=62,

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
2021-01-04 2207 324820 397 209687466 633.00 655.00 633.00 646.00 3.00 0% 646.00 6 647.00 7 26.64
2021-01-05 2207 234364 265 150473688 641.00 646.00 640.00 642.00 4.00 -0.62% 641.00 4 642.00 8 26.47
2021-01-07 2207 283523 339 180493460 630.00 642.00 626.00 634.00 5.00 -1.25% 634.00 4 638.00 2 26.14
2021-01-08 2207 589601 602 378734687 634.00 647.00 634.00 645.00 11.00 1.74% 644.00 1 645.00 3 26.60
2021-01-11 2207 339380 392 215939593 637.00 641.00 632.00 639.00 6.00 -0.93% 638.00 1 639.00 2 26.35
2021-01-12 2207 337753 393 215351114 633.00 642.00 632.00 637.00 2.00 -0.31% 637.00 2 639.00 19 26.27
2021-01-13 2207 577868 561 374265936 638.00 650.00 638.00 649.00 12.00 1.88% 647.00 10 649.00 36 26.76
2021-01-14 2207 661620 800 434420689 642.00 665.00 641.00 660.00 11.00 1.69% 658.00 6 660.00 5 27.22
2021-01-15 2207 359082 497 234636973 660.00 668.00 644.00 644.00 16.00 -2.42% 644.00 3 646.00 2 26.56
2021-01-18 2207 222648 842 141791823 650.00 650.00 632.00 638.00 6.00 -0.93% 636.00 1 638.00 11 26.31
2021-01-19 2207 128299 189 82009671 637.00 643.00 637.00 638.00 0.00 0% 637.00 3 638.00 1 26.31
2021-01-20 2207 898287 1207 557267946 635.00 636.00 609.00 609.00 29.00 -4.55% 609.00 13 612.00 13 25.11
2021-01-21 2207 375544 534 231027241 612.00 621.00 612.00 614.00 5.00 0.82% 613.00 1 614.00 1 25.32
2021-01-22 2207 424851 483 260290349 624.00 624.00 609.00 610.00 4.00 -0.65% 610.00 7 611.00 1 25.15
2021-01-25 2207 348392 481 211920702 612.00 619.00 605.00 607.00 3.00 -0.49% 607.00 11 608.00 1 25.03
2021-01-26 2207 627625 1125 376062801 604.00 609.00 595.00 598.00 9.00 -1.48% 598.00 2 599.00 4 24.66
2021-01-27 2207 418984 543 252531110 601.00 615.00 597.00 599.00 1.00 0.17% 599.00 4 601.00 3 24.70
2021-01-28 2207 558376 746 331291970 596.00 605.00 590.00 590.00 9.00 -1.5% 590.00 27 591.00 24 24.33
2021-01-29 2207 1029574 1288 591710757 590.00 590.00 567.00 567.00 23.00 -3.9% 567.00 3 568.00 6 23.38
2021-02-02 2207 708073 751 413099195 574.00 597.00 570.00 584.00 8.00 3% 584.00 3 585.00 1 24.08
2021-02-03 2207 325368 439 188777557 585.00 589.00 577.00 580.00 4.00 -0.68% 579.00 3 581.00 5 23.92
2021-02-04 2207 362382 427 211657280 575.00 589.00 575.00 588.00 8.00 1.38% 587.00 1 588.00 4 24.25
2021-02-17 2207 497542 1185 296022369 601.00 603.00 586.00 598.00 0.00 1.7% 598.00 3 599.00 5 24.66
2021-02-18 2207 496605 576 294616725 598.00 602.00 585.00 592.00 6.00 -1% 592.00 3 595.00 6 24.41
2021-02-19 2207 335761 463 197932604 589.00 595.00 585.00 591.00 1.00 -0.17% 590.00 6 591.00 4 24.37
2021-02-23 2207 648703 737 393718568 589.00 615.00 589.00 614.00 20.00 3.89% 614.00 1 615.00 11 25.32
2021-02-25 2207 398600 471 245784080 617.00 619.00 612.00 618.00 7.00 0.65% 616.00 2 618.00 6 25.48
2021-03-02 2207 283061 458 167662297 595.00 597.00 586.00 591.00 0.00 -4.37% 590.00 10 591.00 11 24.37
2021-03-03 2207 699987 729 424989334 595.00 615.00 591.00 610.00 19.00 3.21% 609.00 10 610.00 7 25.15
2021-03-04 2207 682011 834 404390921 602.00 605.00 588.00 593.00 17.00 -2.79% 592.00 10 593.00 3 24.45
2021-03-05 2207 432832 505 256862971 590.00 600.00 585.00 596.00 3.00 0.51% 595.00 1 596.00 9 24.58
2021-03-08 2207 262577 693 155429686 596.00 601.00 587.00 587.00 9.00 -1.51% 586.00 15 587.00 3 24.21
2021-03-09 2207 347446 481 205057672 587.00 596.00 580.00 595.00 8.00 1.36% 592.00 4 595.00 18 24.54
2021-03-10 2207 188767 269 112528838 600.00 600.00 591.00 599.00 4.00 0.67% 595.00 11 599.00 8 24.70
2021-03-11 2207 364350 415 219949208 599.00 609.00 595.00 600.00 1.00 0.17% 600.00 1 603.00 5 24.74
2021-03-12 2207 130260 213 77829464 601.00 601.00 594.00 597.00 3.00 -0.5% 597.00 1 598.00 1 24.62
2021-03-15 2207 252389 372 149137047 592.00 596.00 589.00 589.00 8.00 -1.34% 589.00 10 592.00 4 24.29
2021-03-16 2207 154166 564 91020831 591.00 593.00 588.00 589.00 0.00 0% 589.00 1 591.00 1 24.29
2021-03-17 2207 316727 630 185627250 588.00 592.00 583.00 584.00 5.00 -0.85% 584.00 4 585.00 2 24.08
2021-03-18 2207 294589 389 173357613 584.00 595.00 584.00 585.00 1.00 0.17% 585.00 6 588.00 8 24.12
2021-03-19 2207 888763 1220 510831295 582.00 583.00 572.00 574.00 11.00 -1.88% 574.00 17 575.00 10 23.67
2021-03-22 2207 182544 421 104545175 570.00 578.00 567.00 578.00 4.00 0.7% 578.00 4 579.00 7 23.84
2021-03-23 2207 161736 423 93191777 578.00 581.00 573.00 573.00 5.00 -0.87% 573.00 6 575.00 1 23.63
2021-03-24 2207 194744 335 112107864 573.00 579.00 571.00 579.00 6.00 1.05% 575.00 4 579.00 4 23.88
2021-03-25 2207 248304 375 142773265 573.00 577.00 573.00 576.00 3.00 -0.52% 576.00 1 577.00 5 23.75
2021-03-26 2207 423237 922 248199902 582.00 592.00 579.00 588.00 12.00 2.08% 587.00 6 588.00 9 23.19
2021-03-29 2207 141078 275 83106898 590.00 592.00 587.00 587.00 1.00 -0.17% 587.00 5 588.00 4 23.15
2021-03-30 2207 263098 356 154428555 590.00 590.00 584.00 587.00 0.00 0% 587.00 2 588.00 1 23.15
2021-04-01 2207 133623 233 78340214 590.00 591.00 584.00 584.00 4.00 -0.51% 584.00 3 587.00 1 23.03
2021-04-06 2207 201468 572 118261775 588.00 592.00 584.00 585.00 1.00 0.17% 585.00 5 587.00 1 23.07
2021-04-07 2207 136431 231 80120684 589.00 589.00 585.00 588.00 3.00 0.51% 588.00 1 589.00 4 23.19
2021-04-08 2207 172042 252 100949920 584.00 589.00 584.00 589.00 1.00 0.17% 589.00 1 590.00 25 23.23
2021-04-09 2207 154530 252 90403468 586.00 588.00 584.00 584.00 5.00 -0.85% 584.00 21 585.00 3 23.03
2021-04-12 2207 218983 326 127706277 584.00 587.00 581.00 581.00 3.00 -0.51% 581.00 13 582.00 10 22.91
2021-04-13 2207 241806 341 141867583 586.00 591.00 581.00 582.00 1.00 0.17% 582.00 3 583.00 11 22.95
2021-04-14 2207 177480 325 103653651 582.00 589.00 581.00 583.00 1.00 0.17% 582.00 9 585.00 1 22.99
2021-04-15 2207 173963 212 101776612 586.00 588.00 581.00 585.00 2.00 0.34% 585.00 7 586.00 1 23.07
2021-04-16 2207 304639 690 179780015 588.00 594.00 585.00 594.00 9.00 1.54% 593.00 7 594.00 6 23.42
2021-04-19 2207 220997 425 132009109 597.00 601.00 594.00 596.00 2.00 0.34% 595.00 8 597.00 2 23.50
2021-04-20 2207 308636 458 185242512 596.00 603.00 594.00 603.00 7.00 1.17% 602.00 4 603.00 27 23.78
2021-04-21 2207 503810 851 296606649 601.00 601.00 583.00 583.00 20.00 -3.32% 583.00 9 585.00 1 22.99
2021-04-22 2207 302525 440 177378450 585.00 590.00 581.00 590.00 7.00 1.2% 590.00 3 591.00 7 23.26
2021-04-23 2207 189788 281 112551546 595.00 595.00 588.00 594.00 4.00 0.68% 593.00 6 595.00 22 23.42
2021-04-26 2207 559553 857 337545316 594.00 609.00 593.00 608.00 14.00 2.36% 606.00 9 608.00 37 23.97
2021-04-27 2207 328379 454 199778016 604.00 613.00 604.00 610.00 2.00 0.33% 607.00 4 610.00 12 24.05
2021-04-28 2207 218399 349 131876561 606.00 610.00 596.00 610.00 0.00 0% 606.00 1 610.00 6 24.05
2021-04-29 2207 377648 473 229925941 602.00 615.00 602.00 604.00 6.00 -0.98% 604.00 5 605.00 6 23.82
2021-05-03 2207 311658 508 184750664 598.00 602.00 587.00 592.00 12.00 -1.99% 592.00 8 593.00 2 23.34
2021-05-04 2207 460753 494 272564700 599.00 600.00 585.00 587.00 5.00 -0.84% 587.00 1 590.00 2 23.15
2021-05-05 2207 233143 320 136729250 585.00 590.00 583.00 584.00 3.00 -0.51% 584.00 3 585.00 2 23.03
2021-05-06 2207 339581 480 198107039 581.00 590.00 578.00 590.00 6.00 1.03% 581.00 2 590.00 10 23.26
2021-05-07 2207 161237 201 95823492 590.00 598.00 586.00 597.00 7.00 1.19% 597.00 8 598.00 30 23.54
2021-05-10 2207 309244 395 186861346 602.00 608.00 599.00 604.00 7.00 1.17% 603.00 20 604.00 6 23.82
2021-05-11 2207 334542 541 195891438 595.00 599.00 579.00 582.00 22.00 -3.64% 582.00 2 583.00 4 22.95
2021-05-12 2207 713834 1052 400363078 579.00 592.00 526.00 542.00 40.00 -6.87% 542.00 2 543.00 3 21.37
2021-05-13 2207 708913 1102 380197162 555.00 555.00 529.00 529.00 13.00 -2.4% 529.00 10 530.00 1 18.78
2021-05-14 2207 297092 454 159123437 531.00 540.00 530.00 537.00 8.00 1.51% 535.00 1 537.00 7 19.06
2021-05-17 2207 388359 622 203014042 525.00 539.00 515.00 518.00 19.00 -3.54% 518.00 3 519.00 8 18.39
2021-05-18 2207 385436 508 206276908 521.00 543.00 521.00 543.00 25.00 4.83% 542.00 5 543.00 7 19.28
2021-05-19 2207 344799 568 183089933 532.00 538.00 528.00 528.00 15.00 -2.76% 528.00 8 531.00 3 18.74
2021-05-20 2207 279070 327 147572533 525.00 534.00 522.00 534.00 6.00 1.14% 532.00 4 534.00 10 18.96
2021-05-21 2207 197678 326 106789601 536.00 546.00 535.00 539.00 5.00 0.94% 539.00 6 540.00 1 19.13
2021-05-24 2207 119619 201 63811867 530.00 535.00 530.00 535.00 4.00 -0.74% 535.00 1 536.00 2 18.99
2021-05-25 2207 522898 670 290957058 535.00 578.00 535.00 560.00 25.00 4.67% 560.00 2 564.00 1 19.88
2021-05-26 2207 159732 286 89087152 571.00 571.00 552.00 556.00 4.00 -0.71% 556.00 3 559.00 1 19.74
2021-05-27 2207 792417 644 430512855 547.00 559.00 538.00 544.00 12.00 -2.16% 544.00 12 545.00 2 19.31
2021-05-28 2207 431257 526 241411961 554.00 565.00 550.00 564.00 20.00 3.68% 561.00 1 565.00 18 20.02
2021-05-31 2207 187464 280 106098542 564.00 573.00 557.00 570.00 6.00 1.06% 565.00 1 570.00 18 20.23
2021-06-01 2207 96418 192 54473193 567.00 571.00 562.00 565.00 5.00 -0.88% 565.00 1 566.00 2 20.06
2021-06-02 2207 234501 353 132957745 565.00 578.00 557.00 574.00 9.00 1.59% 570.00 1 574.00 7 20.38
2021-06-03 2207 113540 187 65057447 580.00 580.00 567.00 576.00 2.00 0.35% 571.00 1 576.00 1 20.45
2021-06-04 2207 154293 216 87301562 565.00 570.00 560.00 568.00 8.00 -1.39% 567.00 3 568.00 11 20.16
2021-06-07 2207 128911 274 72262487 572.00 572.00 556.00 560.00 8.00 -1.41% 560.00 1 561.00 1 19.88
2021-06-08 2207 244123 302 139566621 571.00 575.00 565.00 575.00 15.00 2.68% 574.00 1 575.00 16 20.41
2021-06-09 2207 158815 212 90646820 577.00 577.00 566.00 568.00 7.00 -1.22% 568.00 2 570.00 1 20.16
2021-06-10 2207 175008 227 101037735 566.00 582.00 566.00 576.00 8.00 1.41% 576.00 4 578.00 5 20.45
2021-06-11 2207 98527 169 57115898 576.00 582.00 573.00 581.00 5.00 0.87% 581.00 4 582.00 21 20.62
2021-06-15 2207 87301 288 50710815 585.00 585.00 576.00 583.00 2.00 0.34% 579.00 1 583.00 1 20.70
2021-06-16 2207 346037 482 204469705 579.00 595.00 579.00 592.00 9.00 1.54% 592.00 1 595.00 1 21.02
2021-06-17 2207 254112 409 147431898 583.00 586.00 576.00 581.00 11.00 -1.86% 580.00 10 581.00 1 20.62
2021-06-18 2207 358009 294 206325498 577.00 584.00 574.00 576.00 5.00 -0.86% 576.00 2 578.00 3 20.45
2021-06-21 2207 312500 515 177033437 580.00 580.00 560.00 571.00 5.00 -0.87% 567.00 32 572.00 2 20.27
2021-06-22 2207 219687 320 126670166 579.00 580.00 573.00 574.00 3.00 0.53% 574.00 2 577.00 1 20.38
2021-06-23 2207 908286 1263 543146141 579.00 611.00 578.00 608.00 34.00 5.92% 608.00 3 609.00 16 21.58
2021-06-24 2207 304770 497 185509298 614.00 615.00 604.00 605.00 3.00 -0.49% 605.00 1 609.00 3 21.48
2021-06-25 2207 501069 884 310775299 611.00 625.00 610.00 619.00 14.00 2.31% 619.00 7 620.00 11 21.97
2021-06-28 2207 225988 435 139082471 623.00 624.00 609.00 609.00 10.00 -1.62% 608.00 1 611.00 1 21.62
2021-06-29 2207 318542 822 194209087 609.00 617.00 602.00 611.00 2.00 0.33% 611.00 1 612.00 3 21.69
2021-06-30 2207 213215 277 130403687 617.00 617.00 608.00 614.00 3.00 0.49% 612.00 1 614.00 2 21.80
2021-07-01 2207 289917 394 177171952 606.00 620.00 603.00 615.00 1.00 0.16% 611.00 2 616.00 2 21.83
2021-07-02 2207 312378 453 188637412 612.00 612.00 598.00 602.00 13.00 -2.11% 602.00 15 603.00 2 21.37
2021-07-05 2207 252878 378 155674252 610.00 619.00 607.00 619.00 17.00 2.82% 617.00 3 619.00 15 21.97
2021-07-06 2207 266705 316 165022456 625.00 625.00 612.00 622.00 3.00 0.48% 621.00 1 622.00 5 22.08
2021-07-07 2207 279610 334 172933707 622.00 622.00 615.00 619.00 3.00 -0.48% 618.00 3 619.00 2 21.97
2021-07-08 2207 499395 634 301380725 619.00 619.00 600.00 602.00 17.00 -2.75% 602.00 4 604.00 3 21.37
2021-07-09 2207 550921 555 323512665 588.00 591.00 577.00 591.00 0.00 -1.83% 590.00 4 591.00 1 20.98
2021-07-12 2207 92799 152 55290289 600.00 600.00 593.00 597.00 6.00 1.02% 594.00 2 597.00 2 21.19
2021-07-13 2207 317182 439 191505471 599.00 610.00 599.00 608.00 11.00 1.84% 605.00 1 608.00 18 21.58
2021-07-14 2207 188845 298 115025652 608.00 614.00 603.00 608.00 0.00 0% 604.00 7 609.00 22 21.58
2021-07-15 2207 131455 259 79148784 608.00 608.00 599.00 603.00 5.00 -0.82% 600.00 2 603.00 2 21.41
2021-07-16 2207 68298 162 41054825 598.00 605.00 596.00 605.00 2.00 0.33% 598.00 3 605.00 1 21.48
2021-07-19 2207 315099 463 185800261 592.00 599.00 580.00 591.00 14.00 -2.31% 590.00 11 592.00 3 20.98
2021-07-20 2207 146904 245 86032401 590.00 590.00 583.00 583.00 8.00 -1.35% 583.00 10 584.00 1 20.70
2021-07-21 2207 148367 228 87696019 584.00 598.00 584.00 590.00 7.00 1.2% 589.00 3 594.00 2 20.94
2021-07-22 2207 432000 349 261457000 597.00 608.00 597.00 608.00 18.00 3.05% 605.00 5 608.00 17 21.58
2021-07-23 2207 93448 147 56618043 603.00 614.00 600.00 604.00 4.00 -0.66% 601.00 1 604.00 3 21.44
2021-07-26 2207 176534 333 104569502 597.00 601.00 588.00 591.00 13.00 -2.15% 591.00 1 592.00 1 20.98
2021-07-27 2207 128504 193 75973879 591.00 595.00 589.00 590.00 1.00 -0.17% 590.00 1 591.00 2 20.94
2021-07-28 2207 242930 390 141611838 586.00 590.00 577.00 590.00 0.00 0% 585.00 1 590.00 1 20.94
2021-07-29 2207 196996 291 116089127 586.00 596.00 582.00 591.00 1.00 0.17% 591.00 3 594.00 1 20.98
2021-07-30 2207 144675 227 84894917 585.00 590.00 584.00 590.00 1.00 -0.17% 587.00 1 590.00 2 20.94
2021-08-02 2207 174467 304 104395933 597.00 605.00 592.00 605.00 15.00 2.54% 603.00 13 605.00 8 21.48
2021-08-03 2207 137807 207 83022665 593.00 607.00 593.00 607.00 2.00 0.33% 601.00 3 608.00 25 21.55
2021-08-04 2207 106393 238 64280390 602.00 608.00 600.00 604.00 3.00 -0.49% 604.00 2 605.00 2 21.44
2021-08-05 2207 149007 233 89158612 604.00 608.00 591.00 591.00 13.00 -2.15% 591.00 7 595.00 2 20.98
2021-08-06 2207 311287 359 182359182 595.00 595.00 583.00 584.00 7.00 -1.18% 584.00 6 588.00 4 20.73
2021-08-09 2207 242274 289 141580517 585.00 594.00 574.00 593.00 9.00 1.54% 591.00 2 593.00 2 21.05
2021-08-10 2207 78499 112 46081739 587.00 591.00 584.00 588.00 5.00 -0.84% 586.00 2 588.00 1 20.87
2021-08-11 2207 82553 126 48456354 585.00 590.00 583.00 590.00 2.00 0.34% 585.00 1 590.00 1 20.94
2021-08-12 2207 162703 204 94853037 592.00 592.00 581.00 582.00 8.00 -1.36% 582.00 3 583.00 1 20.66
2021-08-13 2207 193081 346 111393958 579.00 580.00 575.00 578.00 4.00 -0.69% 577.00 1 579.00 1 20.52
2021-08-16 2207 140836 271 80716256 570.00 576.00 570.00 576.00 2.00 -0.35% 572.00 2 576.00 3 19.31
2021-08-17 2207 385763 601 217354076 573.00 573.00 561.00 561.00 15.00 -2.6% 561.00 1 562.00 2 18.81
2021-08-18 2207 288075 400 160422261 561.00 564.00 549.00 563.00 2.00 0.36% 560.00 6 563.00 5 18.87
2021-08-19 2207 521612 844 283889615 552.00 555.00 538.00 539.00 24.00 -4.26% 538.00 19 542.00 4 18.07
2021-08-20 2207 228756 409 123087121 543.00 549.00 533.00 533.00 6.00 -1.11% 532.00 6 536.00 1 17.87
2021-08-23 2207 119063 212 65071643 540.00 549.00 536.00 549.00 16.00 3% 546.00 1 549.00 3 18.40
2021-08-24 2207 158213 207 86696794 551.00 552.00 543.00 548.00 1.00 -0.18% 548.00 6 549.00 1 18.37
2021-08-25 2207 152000 257 85234321 554.00 566.00 550.00 565.00 17.00 3.1% 563.00 12 565.00 1 18.94
2021-08-26 2207 298068 482 165069389 560.00 569.00 550.00 550.00 15.00 -2.65% 550.00 6 551.00 3 18.44
2021-08-27 2207 239090 334 134776533 550.00 570.00 550.00 563.00 13.00 2.36% 562.00 2 563.00 2 18.87
2021-08-30 2207 215756 291 123738647 565.00 580.00 561.00 580.00 17.00 3.02% 580.00 8 581.00 1 19.44
2021-08-31 2207 491917 449 283667910 575.00 583.00 563.00 583.00 3.00 0.52% 583.00 36 584.00 2 19.54
2021-09-01 2207 252114 316 146293852 571.00 585.00 571.00 582.00 1.00 -0.17% 582.00 4 583.00 3 19.51
2021-09-02 2207 167268 226 96082657 578.00 583.00 570.00 570.00 12.00 -2.06% 570.00 6 573.00 1 19.11
2021-09-03 2207 305058 399 178261166 572.00 588.00 572.00 587.00 17.00 2.98% 586.00 2 587.00 16 19.68
2021-09-06 2207 94532 202 55497789 587.00 590.00 583.00 584.00 3.00 -0.51% 583.00 1 585.00 2 19.58
2021-09-07 2207 76326 138 44035124 585.00 585.00 574.00 578.00 6.00 -1.03% 578.00 13 579.00 2 19.38
2021-09-08 2207 224826 285 129098901 582.00 582.00 569.00 579.00 1.00 0.17% 573.00 1 580.00 9 19.41
2021-09-09 2207 230709 305 131176159 571.00 576.00 566.00 567.00 12.00 -2.07% 567.00 1 568.00 2 19.01
2021-09-10 2207 153450 184 88240140 573.00 577.00 570.00 577.00 10.00 1.76% 575.00 1 577.00 8 19.34
2021-09-13 2207 296149 434 174125158 580.00 592.00 580.00 592.00 15.00 2.6% 590.00 1 592.00 15 19.85
2021-09-14 2207 355571 502 213798074 595.00 604.00 595.00 603.00 11.00 1.86% 602.00 3 603.00 2 20.21
2021-09-15 2207 313201 477 189637510 603.00 608.00 601.00 608.00 5.00 0.83% 603.00 2 608.00 19 20.38
2021-09-16 2207 206183 315 125076057 608.00 610.00 604.00 608.00 0.00 0% 605.00 2 608.00 10 20.38
2021-09-17 2207 544000 329 331969000 610.00 615.00 605.00 609.00 1.00 0.16% 609.00 5 610.00 3 20.42
2021-09-22 2207 455814 1297 267754185 602.00 602.00 578.00 583.00 26.00 -4.27% 583.00 7 589.00 5 19.54
2021-09-23 2207 116103 295 68900379 595.00 597.00 590.00 592.00 9.00 1.54% 592.00 2 595.00 2 19.85
2021-09-24 2207 144672 172 86965002 598.00 605.00 597.00 602.00 10.00 1.69% 598.00 2 602.00 4 20.18
2021-09-27 2207 149088 236 90010503 608.00 608.00 598.00 601.00 1.00 -0.17% 600.00 2 602.00 1 20.15
2021-09-28 2207 113214 192 66906955 585.00 602.00 584.00 602.00 1.00 0.17% 593.00 1 602.00 5 20.18
2021-09-29 2207 337691 603 197520821 589.00 590.00 582.00 583.00 19.00 -3.16% 583.00 5 585.00 5 19.54
2021-09-30 2207 237026 238 137997865 579.00 589.00 576.00 585.00 2.00 0.34% 585.00 1 586.00 2 19.61
2021-10-01 2207 363954 581 207730713 575.00 588.00 566.00 571.00 14.00 -2.39% 570.00 2 571.00 3 19.14
2021-10-04 2207 103952 168 59558148 577.00 577.00 571.00 571.00 0.00 0% 571.00 4 573.00 2 19.14
2021-10-05 2207 141238 187 80598860 572.00 577.00 563.00 572.00 1.00 0.18% 571.00 1 573.00 1 19.18
2021-10-06 2207 367781 479 209019707 571.00 576.00 561.00 574.00 2.00 0.35% 572.00 2 574.00 8 19.24
2021-10-07 2207 311725 567 183296679 580.00 592.00 578.00 591.00 17.00 2.96% 589.00 6 591.00 1 19.81
2021-10-08 2207 62011 155 36456740 588.00 591.00 585.00 585.00 6.00 -1.02% 585.00 1 586.00 1 19.61
2021-10-12 2207 256140 499 148307400 576.00 589.00 565.00 589.00 4.00 0.68% 587.00 3 589.00 5 19.75
2021-10-13 2207 120869 183 71179810 593.00 593.00 584.00 589.00 0.00 0% 588.00 2 590.00 1 19.75
2021-10-14 2207 175567 234 104269685 592.00 598.00 587.00 587.00 2.00 -0.34% 586.00 3 587.00 1 19.68
2021-10-15 2207 477213 779 282864474 587.00 599.00 579.00 598.00 11.00 1.87% 597.00 5 598.00 18 20.05
2021-10-18 2207 92881 187 55504487 594.00 600.00 594.00 598.00 0.00 0% 596.00 2 598.00 3 20.05
2021-10-19 2207 256015 406 154443784 600.00 606.00 595.00 604.00 6.00 1% 604.00 16 605.00 15 20.25
2021-10-20 2207 170218 405 103500124 607.00 610.00 606.00 610.00 6.00 0.99% 607.00 1 610.00 44 20.45
2021-10-21 2207 304147 494 186943570 610.00 618.00 609.00 612.00 2.00 0.33% 612.00 1 614.00 2 20.52
2021-10-22 2207 50921 145 31033249 615.00 615.00 606.00 606.00 6.00 -0.98% 606.00 3 607.00 1 20.32
2021-10-25 2207 72099 163 43899949 604.00 612.00 604.00 610.00 4.00 0.66% 610.00 1 611.00 8 20.45
2021-10-26 2207 457623 760 284133336 612.00 624.00 612.00 623.00 13.00 2.13% 622.00 5 624.00 22 20.88
2021-10-27 2207 134219 241 82671105 625.00 625.00 612.00 615.00 8.00 -1.28% 615.00 2 617.00 1 20.62
2021-10-28 2207 178956 240 110816975 615.00 624.00 613.00 621.00 6.00 0.98% 618.00 1 621.00 1 20.82
2021-10-29 2207 284850 1873 173583203 616.00 617.00 603.00 612.00 9.00 -1.45% 611.00 6 613.00 4 20.52
2021-11-01 2207 122616 188 75025991 619.00 619.00 609.00 610.00 2.00 -0.33% 609.00 4 612.00 2 20.45
2021-11-02 2207 181200 364 111548487 616.00 623.00 610.00 613.00 3.00 0.49% 612.00 5 615.00 5 20.55
2021-11-03 2207 147912 595 90210445 607.00 619.00 605.00 611.00 2.00 -0.33% 610.00 2 611.00 1 20.48
2021-11-04 2207 57860 113 35402250 616.00 616.00 609.00 611.00 0.00 0% 610.00 1 611.00 5 20.48
2021-11-05 2207 95825 270 58110510 606.00 609.00 603.00 609.00 2.00 -0.33% 604.00 4 610.00 2 20.42
2021-11-08 2207 155744 743 93934595 606.00 606.00 599.00 606.00 3.00 -0.49% 604.00 1 606.00 2 20.32
2021-11-09 2207 483035 716 300228545 609.00 628.00 603.00 628.00 22.00 3.63% 626.00 5 628.00 13 21.05
2021-11-10 2207 248610 869 155018279 625.00 630.00 612.00 625.00 3.00 -0.48% 625.00 2 626.00 3 20.95
2021-11-11 2207 174095 219 108990292 625.00 628.00 620.00 624.00 1.00 -0.16% 624.00 3 625.00 2 20.92
2021-11-12 2207 273859 563 173579441 621.00 638.00 619.00 634.00 10.00 1.6% 633.00 2 635.00 1 21.39
2021-11-15 2207 210037 363 134711783 628.00 644.00 627.00 643.00 9.00 1.42% 641.00 2 643.00 1 21.69
2021-11-16 2207 282909 439 182838272 640.00 650.00 640.00 650.00 7.00 1.09% 643.00 1 650.00 46 21.93
2021-11-17 2207 164932 284 106472121 640.00 652.00 640.00 643.00 7.00 -1.08% 643.00 10 645.00 6 21.69
2021-11-18 2207 229712 317 149536103 647.00 654.00 643.00 654.00 11.00 1.71% 652.00 2 654.00 2 22.06
2021-11-19 2207 104002 194 68198984 651.00 658.00 651.00 658.00 4.00 0.61% 655.00 12 658.00 7 22.20
2021-11-22 2207 156871 372 103730827 656.00 665.00 651.00 665.00 7.00 1.06% 661.00 2 665.00 14 22.44
2021-11-23 2207 271091 462 177261728 662.00 669.00 643.00 645.00 20.00 -3.01% 645.00 3 647.00 3 21.76
2021-11-24 2207 213120 1058 136762872 646.00 654.00 636.00 640.00 5.00 -0.78% 639.00 9 646.00 1 21.59
2021-11-25 2207 92348 169 58820038 642.00 643.00 633.00 633.00 7.00 -1.09% 633.00 2 638.00 1 21.36
2021-11-26 2207 333511 1008 207645291 629.00 636.00 617.00 621.00 12.00 -1.9% 619.00 2 624.00 4 20.95
2021-11-29 2207 219259 487 135756258 625.00 631.00 612.00 612.00 9.00 -1.45% 612.00 7 614.00 2 20.65
2021-11-30 2207 1001654 724 609662360 609.00 625.00 603.00 606.00 6.00 -0.98% 606.00 9 607.00 3 20.45
2021-12-01 2207 209052 536 128287065 605.00 619.00 605.00 613.00 7.00 1.16% 613.00 5 614.00 1 20.68
2021-12-02 2207 199641 243 123175943 606.00 624.00 606.00 624.00 11.00 1.79% 620.00 5 624.00 8 21.05
2021-12-03 2207 237071 274 145438712 620.00 622.00 610.00 612.00 12.00 -1.92% 612.00 4 616.00 1 20.65
2021-12-06 2207 170968 249 105165591 608.00 619.00 608.00 619.00 7.00 1.14% 616.00 5 619.00 5 20.88
2021-12-07 2207 273959 319 167554209 612.00 615.00 607.00 615.00 4.00 -0.65% 614.00 2 615.00 5 20.75
2021-12-08 2207 284040 320 177449800 623.00 630.00 620.00 625.00 10.00 1.63% 625.00 2 626.00 1 21.09
2021-12-09 2207 116027 156 72632369 625.00 630.00 623.00 626.00 1.00 0.16% 624.00 4 628.00 1 21.12
2021-12-10 2207 127975 364 78929166 622.00 626.00 613.00 615.00 11.00 -1.76% 615.00 1 616.00 1 20.75
2021-12-13 2207 155458 250 95054839 612.00 619.00 609.00 611.00 4.00 -0.65% 610.00 2 611.00 4 20.61
2021-12-14 2207 199858 246 122347637 608.00 616.00 608.00 616.00 5.00 0.82% 610.00 2 618.00 12 20.78
2021-12-15 2207 291105 354 177070403 611.00 612.00 604.00 612.00 4.00 -0.65% 608.00 1 612.00 5 20.65
2021-12-16 2207 101904 160 62054470 615.00 615.00 607.00 609.00 3.00 -0.49% 608.00 2 609.00 8 20.55
2021-12-17 2207 218772 169 133757017 612.00 613.00 608.00 612.00 3.00 0.49% 611.00 1 612.00 10 20.65
2021-12-20 2207 281828 432 169040922 607.00 607.00 597.00 600.00 12.00 -1.96% 600.00 1 601.00 3 20.24
2021-12-21 2207 132959 166 80115550 605.00 606.00 600.00 601.00 1.00 0.17% 601.00 8 604.00 1 20.28
2021-12-22 2207 62802 528 37699142 604.00 604.00 599.00 599.00 2.00 -0.33% 599.00 5 601.00 1 20.21
2021-12-23 2207 145401 413 87341010 600.00 606.00 598.00 598.00 1.00 -0.17% 598.00 4 599.00 1 20.18
2021-12-24 2207 140616 183 85280695 606.00 610.00 601.00 610.00 12.00 2.01% 609.00 1 610.00 13 20.58
2021-12-27 2207 78433 204 48067470 609.00 615.00 609.00 615.00 5.00 0.82% 614.00 6 615.00 5 20.75
2021-12-28 2207 183781 277 113653964 620.00 622.00 613.00 615.00 0.00 0% 615.00 2 617.00 1 20.75
2021-12-29 2207 119989 156 74182484 620.00 620.00 614.00 620.00 5.00 0.81% 618.00 1 620.00 6 20.92
2021-12-30 2207 177096 200 108682816 617.00 619.00 610.00 614.00 6.00 -0.97% 612.00 4 614.00 3 20.72