大統益(1232)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 | 146.00 0 0% | 145.00 -1 -0.68% | 145.00 0 0% | 145.00 0 0% | 145.00 0 0% | 145.00 0 0% | 144.00 -1 -0.69% | 144.00 0 0% | 143.50 -0.5 -0.35% | 144.50 1 0.7% | 145.00 0.5 0.35% | 145.50 0.5 0.34% | 145.00 -0.5 -0.34% | 145.00 0 0% | 145.50 0.5 0.34% | 145.22 | ||||||||||||||||
| 2 月 | 146.00 0.5 0.34% | 146.50 0.5 0.34% | 148.00 1.5 1.02% | 148.50 0.5 0.34% | 148.00 -0.5 -0.34% | 146.00 -2 -1.35% | 145.50 -0.5 -0.34% | 146.00 0.5 0.34% | 146.50 0.5 0.34% | 146.50 0 0% | 147.00 0.5 0.34% | 147.50 0.5 0.34% | 148.50 1 0.68% | 148.00 -0.5 -0.34% | 153.00 5 3.38% | 152.50 -0.5 -0.33% | 154.00 1.5 0.98% | 153.50 -0.5 -0.32% | 152.00 -1.5 -0.98% | 149.58 | ||||||||||||
| 3 月 | 155.00 3 1.97% | 153.00 -2 -1.29% | 152.50 -0.5 -0.33% | 152.50 0 0% | 153.00 0.5 0.33% | 153.00 0 0% | 153.50 0.5 0.33% | 152.50 -1 -0.65% | 152.50 0 0% | 152.00 -0.5 -0.33% | 151.50 -0.5 -0.33% | 152.00 0.5 0.33% | 153.00 1 0.66% | 153.00 0 0% | 152.00 -1 -0.65% | 153.00 1 0.66% | 153.50 0.5 0.33% | 154.00 0.5 0.33% | 152.50 -1.5 -0.97% | 151.50 -1 -0.66% | 150.00 -1.5 -0.99% | 152.42 | ||||||||||
| 4 月 | 150.50 0.5 0.33% | 150.50 0 0% | 153.00 2.5 1.66% | 149.00 -4 -2.61% | 148.50 -0.5 -0.34% | 151.50 3 2.02% | 152.00 0.5 0.33% | 149.50 -2.5 -1.64% | 151.00 1.5 1% | 150.00 -1 -0.66% | 151.50 1.5 1% | 150.00 -1.5 -0.99% | 151.00 1 0.67% | 150.50 -0.5 -0.33% | 151.00 0.5 0.33% | 152.50 1.5 0.99% | 152.00 -0.5 -0.33% | 151.50 -0.5 -0.33% | 151.50 0 0% | 151.00 -0.5 -0.33% | 151.04 | |||||||||||
| 5 月 | 153.00 2 1.32% | 161.50 8.5 5.56% | 161.50 0 0% | 163.00 1.5 0.93% | 163.00 0 0% | 162.00 -1 -0.61% | 164.00 2 1.23% | 162.00 -2 -1.22% | 163.00 1 0.62% | 163.00 0 0% | 162.00 -1 -0.61% | 162.50 0.5 0.31% | 163.00 0.5 0.31% | 163.50 0.5 0.31% | 163.50 0 0% | 162.00 -1.5 -0.92% | 163.50 1.5 0.93% | 161.50 -2 -1.22% | 162.50 1 0.62% | 165.00 2.5 1.54% | 162.4 | |||||||||||
| 6 月 | 163.00 -2 -1.21% | 162.00 -1 -0.61% | 162.00 0 0% | 162.50 0.5 0.31% | 162.50 0 0% | 163.00 0.5 0.31% | 163.50 0.5 0.31% | 155.00 -8.5 -5.2% | 153.00 -2 -1.29% | 151.50 -1.5 -0.98% | 151.50 0 0% | 150.00 -1.5 -0.99% | 149.00 -1 -0.67% | 149.00 0 0% | 148.50 -0.5 -0.34% | 150.00 1.5 1.01% | 150.50 0.5 0.33% | 152.50 2 1.33% | 153.50 1 0.66% | 152.00 -1.5 -0.98% | 154.92 | |||||||||||
| 7 月 | 153.50 1.5 0.99% | 152.50 -1 -0.65% | 152.50 0 0% | 152.50 0 0% | 152.00 -0.5 -0.33% | 151.50 -0.5 -0.33% | 150.50 -1 -0.66% | 151.00 0.5 0.33% | 151.00 0 0% | 151.9 |
說明:最高漲幅:5.56%最低跌幅:-5.2% 最高價:165.00最低價:143.50平均價:152.51,灰色底表示週末,漲76天(103)元,跌60天(-76)元,平盤29天
6%=2,3%=1,2%=9,1%=26,0%=67,-0%=1,-1%=1,-2%=2,-3%=24,-4%=32,
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-02 | 1232 | 64580 | 127 | 9424979 | 146.00 | 146.50 | 145.00 | 146.00 | 1.00 | 0% | 146.00 | 8 | 146.50 | 1 | 18.07 |
| 2025-01-03 | 1232 | 32275 | 89 | 4697722 | 146.00 | 146.00 | 145.00 | 145.00 | 1.00 | -0.68% | 145.00 | 13 | 145.50 | 3 | 17.95 |
| 2025-01-06 | 1232 | 30837 | 134 | 4482949 | 146.00 | 146.00 | 145.00 | 145.00 | 0.00 | 0% | 145.00 | 17 | 145.50 | 3 | 17.95 |
| 2025-01-07 | 1232 | 61731 | 122 | 8962923 | 145.00 | 145.50 | 145.00 | 145.00 | 0.00 | 0% | 145.00 | 12 | 145.50 | 3 | 17.95 |
| 2025-01-08 | 1232 | 37350 | 76 | 5424000 | 145.00 | 145.50 | 145.00 | 145.00 | 0.00 | 0% | 145.00 | 9 | 146.00 | 14 | 17.95 |
| 2025-01-09 | 1232 | 42397 | 139 | 6142364 | 145.00 | 145.50 | 144.50 | 145.00 | 0.00 | 0% | 145.00 | 7 | 145.50 | 13 | 17.95 |
| 2025-01-10 | 1232 | 40197 | 105 | 5812948 | 145.00 | 145.00 | 144.00 | 144.00 | 1.00 | -0.69% | 144.00 | 17 | 145.00 | 11 | 17.82 |
| 2025-01-13 | 1232 | 111032 | 284 | 15949400 | 144.00 | 144.00 | 143.00 | 144.00 | 0.00 | 0% | 143.50 | 7 | 144.00 | 13 | 17.82 |
| 2025-01-14 | 1232 | 15807 | 107 | 2272869 | 144.00 | 144.00 | 143.50 | 143.50 | 0.50 | -0.35% | 143.50 | 13 | 144.00 | 12 | 17.76 |
| 2025-01-15 | 1232 | 50347 | 109 | 7268339 | 143.50 | 145.00 | 143.00 | 144.50 | 1.00 | 0.7% | 144.50 | 2 | 145.00 | 4 | 17.88 |
| 2025-01-16 | 1232 | 50455 | 119 | 7326994 | 144.50 | 146.50 | 144.00 | 145.00 | 0.50 | 0.35% | 145.00 | 4 | 145.50 | 1 | 17.95 |
| 2025-01-17 | 1232 | 23400 | 47 | 3404738 | 145.00 | 146.00 | 145.00 | 145.50 | 0.50 | 0.34% | 145.50 | 3 | 146.00 | 1 | 18.01 |
| 2025-01-20 | 1232 | 18699 | 91 | 2716657 | 145.50 | 145.50 | 144.50 | 145.00 | 0.50 | -0.34% | 145.00 | 2 | 145.50 | 6 | 17.95 |
| 2025-01-21 | 1232 | 16632 | 64 | 2413566 | 145.50 | 146.00 | 144.50 | 145.00 | 0.00 | 0% | 145.00 | 1 | 145.50 | 4 | 17.95 |
| 2025-01-22 | 1232 | 21662 | 83 | 3156227 | 145.50 | 146.00 | 145.50 | 145.50 | 0.50 | 0.34% | 145.50 | 12 | 146.00 | 2 | 18.01 |
| 2025-02-03 | 1232 | 95929 | 231 | 14085416 | 145.50 | 148.00 | 145.50 | 146.00 | 0.50 | 0.34% | 145.50 | 13 | 146.00 | 1 | 18.07 |
| 2025-02-04 | 1232 | 28642 | 103 | 4206710 | 146.50 | 147.00 | 146.50 | 146.50 | 0.50 | 0.34% | 146.50 | 3 | 147.00 | 4 | 18.13 |
| 2025-02-05 | 1232 | 72409 | 133 | 10709768 | 147.50 | 148.50 | 147.00 | 148.00 | 1.50 | 1.02% | 147.50 | 4 | 148.00 | 1 | 18.32 |
| 2025-02-06 | 1232 | 33798 | 220 | 5009570 | 148.00 | 148.50 | 148.00 | 148.50 | 0.50 | 0.34% | 148.00 | 9 | 148.50 | 4 | 18.38 |
| 2025-02-07 | 1232 | 6949 | 117 | 1028803 | 148.00 | 148.00 | 148.00 | 148.00 | 0.50 | -0.34% | 147.50 | 4 | 148.00 | 1 | 18.32 |
| 2025-02-10 | 1232 | 78397 | 245 | 11450744 | 147.50 | 147.50 | 145.50 | 146.00 | 2.00 | -1.35% | 146.00 | 10 | 146.50 | 6 | 18.07 |
| 2025-02-11 | 1232 | 80995 | 178 | 11774864 | 145.00 | 146.00 | 145.00 | 145.50 | 0.50 | -0.34% | 145.00 | 14 | 145.50 | 1 | 18.01 |
| 2025-02-12 | 1232 | 18904 | 116 | 2757640 | 145.50 | 146.50 | 145.50 | 146.00 | 0.50 | 0.34% | 145.50 | 13 | 146.00 | 1 | 18.07 |
| 2025-02-13 | 1232 | 22649 | 99 | 3310272 | 146.00 | 146.50 | 145.50 | 146.50 | 0.50 | 0.34% | 146.00 | 8 | 146.50 | 2 | 18.13 |
| 2025-02-14 | 1232 | 20718 | 74 | 3038316 | 146.50 | 147.00 | 146.50 | 146.50 | 0.00 | 0% | 146.00 | 12 | 146.50 | 1 | 18.13 |
| 2025-02-17 | 1232 | 43989 | 126 | 6484355 | 148.00 | 148.00 | 147.00 | 147.00 | 0.50 | 0.34% | 147.00 | 8 | 148.00 | 24 | 18.19 |
| 2025-02-18 | 1232 | 20123 | 84 | 2961053 | 146.50 | 147.50 | 146.50 | 147.50 | 0.50 | 0.34% | 147.00 | 4 | 147.50 | 3 | 18.26 |
| 2025-02-19 | 1232 | 52114 | 128 | 7717748 | 147.50 | 149.00 | 147.00 | 148.50 | 1.00 | 0.68% | 147.50 | 9 | 148.50 | 1 | 18.38 |
| 2025-02-20 | 1232 | 15948 | 73 | 2359017 | 148.50 | 148.50 | 147.50 | 148.00 | 0.50 | -0.34% | 148.00 | 1 | 148.50 | 5 | 18.32 |
| 2025-02-21 | 1232 | 269669 | 678 | 41301505 | 153.00 | 157.00 | 152.00 | 153.00 | 5.00 | 3.38% | 153.00 | 9 | 153.50 | 5 | 18.57 |
| 2025-02-24 | 1232 | 94983 | 320 | 14509240 | 152.50 | 153.50 | 151.50 | 152.50 | 0.50 | -0.33% | 152.00 | 23 | 152.50 | 1 | 18.51 |
| 2025-02-25 | 1232 | 132763 | 289 | 20287281 | 151.50 | 154.00 | 151.50 | 154.00 | 1.50 | 0.98% | 153.00 | 2 | 154.00 | 6 | 18.69 |
| 2025-02-26 | 1232 | 42433 | 177 | 6508549 | 153.00 | 154.00 | 152.50 | 153.50 | 0.50 | -0.32% | 153.50 | 2 | 154.00 | 1 | 18.63 |
| 2025-02-27 | 1232 | 162746 | 290 | 24855948 | 153.00 | 153.50 | 152.00 | 152.00 | 1.50 | -0.98% | 152.00 | 9 | 152.50 | 4 | 18.45 |
| 2025-03-03 | 1232 | 160154 | 309 | 24692344 | 153.00 | 155.50 | 153.00 | 155.00 | 3.00 | 1.97% | 154.50 | 2 | 155.00 | 22 | 18.81 |
| 2025-03-04 | 1232 | 106335 | 1017 | 16243458 | 154.50 | 154.50 | 152.00 | 153.00 | 2.00 | -1.29% | 152.50 | 18 | 153.00 | 3 | 18.57 |
| 2025-03-05 | 1232 | 49409 | 159 | 7553760 | 153.00 | 153.00 | 152.50 | 152.50 | 0.50 | -0.33% | 152.50 | 10 | 153.00 | 2 | 18.51 |
| 2025-03-06 | 1232 | 45794 | 134 | 7005994 | 152.50 | 153.50 | 152.50 | 152.50 | 0.00 | 0% | 152.50 | 33 | 153.00 | 1 | 18.51 |
| 2025-03-07 | 1232 | 64852 | 168 | 9905884 | 152.50 | 153.00 | 152.50 | 153.00 | 0.50 | 0.33% | 152.50 | 32 | 153.00 | 12 | 18.57 |
| 2025-03-10 | 1232 | 49078 | 160 | 7510778 | 153.00 | 153.50 | 152.50 | 153.00 | 0.00 | 0% | 153.00 | 6 | 153.50 | 5 | 18.57 |
| 2025-03-11 | 1232 | 97008 | 222 | 14806930 | 152.00 | 153.50 | 151.50 | 153.50 | 0.50 | 0.33% | 152.50 | 23 | 153.50 | 6 | 18.63 |
| 2025-03-12 | 1232 | 83928 | 227 | 12845805 | 152.50 | 154.00 | 152.50 | 152.50 | 1.00 | -0.65% | 152.50 | 24 | 153.50 | 1 | 18.51 |
| 2025-03-13 | 1232 | 44690 | 451 | 6823045 | 152.50 | 153.00 | 152.50 | 152.50 | 0.00 | 0% | 152.50 | 9 | 153.00 | 8 | 18.51 |
| 2025-03-14 | 1232 | 101777 | 236 | 15449168 | 152.50 | 153.00 | 151.00 | 152.00 | 0.50 | -0.33% | 151.50 | 2 | 152.00 | 4 | 18.45 |
| 2025-03-17 | 1232 | 33487 | 197 | 5090223 | 152.00 | 152.50 | 151.50 | 151.50 | 0.50 | -0.33% | 151.50 | 7 | 152.00 | 13 | 18.39 |
| 2025-03-18 | 1232 | 43284 | 106 | 6577142 | 151.50 | 152.50 | 151.50 | 152.00 | 0.50 | 0.33% | 152.00 | 2 | 152.50 | 20 | 18.45 |
| 2025-03-19 | 1232 | 100041 | 153 | 15277792 | 151.50 | 153.50 | 151.50 | 153.00 | 1.00 | 0.66% | 152.50 | 1 | 153.00 | 3 | 18.57 |
| 2025-03-20 | 1232 | 78535 | 126 | 12025336 | 152.50 | 154.00 | 152.50 | 153.00 | 0.00 | 0% | 153.00 | 8 | 153.50 | 5 | 18.57 |
| 2025-03-21 | 1232 | 80658 | 125 | 12336757 | 152.50 | 153.50 | 152.00 | 152.00 | 1.00 | -0.65% | 152.00 | 6 | 153.00 | 1 | 18.45 |
| 2025-03-24 | 1232 | 76996 | 118 | 11788459 | 152.00 | 153.50 | 152.00 | 153.00 | 1.00 | 0.66% | 153.00 | 1 | 153.50 | 2 | 18.57 |
| 2025-03-25 | 1232 | 36351 | 109 | 5573284 | 153.00 | 154.00 | 153.00 | 153.50 | 0.50 | 0.33% | 153.00 | 3 | 154.00 | 34 | 18.63 |
| 2025-03-26 | 1232 | 25249 | 93 | 3876925 | 153.50 | 154.00 | 153.50 | 154.00 | 0.50 | 0.33% | 153.00 | 1 | 154.00 | 11 | 18.69 |
| 2025-03-27 | 1232 | 18122 | 87 | 2768866 | 153.00 | 153.00 | 152.50 | 152.50 | 1.50 | -0.97% | 152.00 | 10 | 152.50 | 1 | 18.51 |
| 2025-03-28 | 1232 | 34739 | 162 | 5277570 | 152.50 | 152.50 | 151.50 | 151.50 | 1.00 | -0.66% | 151.50 | 4 | 152.00 | 9 | 18.39 |
| 2025-03-31 | 1232 | 118575 | 341 | 17841235 | 150.50 | 151.50 | 149.00 | 150.00 | 1.50 | -0.99% | 150.00 | 25 | 150.50 | 12 | 18.20 |
| 2025-04-01 | 1232 | 67990 | 132 | 10258858 | 150.00 | 152.00 | 149.50 | 150.50 | 0.50 | 0.33% | 150.50 | 1 | 151.00 | 1 | 18.26 |
| 2025-04-02 | 1232 | 29687 | 108 | 4469069 | 150.50 | 151.00 | 150.50 | 150.50 | 0.00 | 0% | 150.50 | 8 | 151.00 | 9 | 18.26 |
| 2025-04-07 | 1232 | 610071 | 1115 | 88427071 | 140.00 | 153.00 | 140.00 | 153.00 | 2.50 | 1.66% | 152.50 | 2 | 153.00 | 4 | 18.57 |
| 2025-04-08 | 1232 | 319053 | 596 | 47938933 | 152.00 | 152.00 | 149.00 | 149.00 | 4.00 | -2.61% | 149.00 | 17 | 150.00 | 9 | 18.08 |
| 2025-04-09 | 1232 | 245584 | 481 | 36415064 | 149.00 | 150.00 | 145.50 | 148.50 | 0.50 | -0.34% | 147.50 | 2 | 149.00 | 4 | 18.02 |
| 2025-04-10 | 1232 | 306798 | 439 | 46795714 | 153.00 | 155.00 | 151.00 | 151.50 | 3.00 | 2.02% | 151.00 | 17 | 152.00 | 2 | 18.39 |
| 2025-04-11 | 1232 | 113790 | 240 | 17217496 | 150.00 | 153.00 | 150.00 | 152.00 | 0.50 | 0.33% | 151.00 | 4 | 152.00 | 6 | 18.45 |
| 2025-04-14 | 1232 | 99169 | 263 | 14902730 | 152.00 | 152.50 | 149.50 | 149.50 | 2.50 | -1.64% | 149.50 | 1 | 150.50 | 3 | 18.14 |
| 2025-04-15 | 1232 | 103549 | 209 | 15676164 | 150.50 | 153.00 | 149.50 | 151.00 | 1.50 | 1% | 151.00 | 1 | 152.50 | 10 | 18.33 |
| 2025-04-16 | 1232 | 105952 | 177 | 15988191 | 152.00 | 152.00 | 150.00 | 150.00 | 1.00 | -0.66% | 150.00 | 4 | 150.50 | 1 | 18.20 |
| 2025-04-17 | 1232 | 33261 | 81 | 5016190 | 149.50 | 151.50 | 149.50 | 151.50 | 1.50 | 1% | 151.00 | 3 | 151.50 | 6 | 18.39 |
| 2025-04-18 | 1232 | 56181 | 133 | 8452131 | 152.00 | 152.00 | 150.00 | 150.00 | 1.50 | -0.99% | 150.00 | 2 | 150.50 | 2 | 18.20 |
| 2025-04-21 | 1232 | 75122 | 192 | 11297572 | 149.00 | 151.00 | 149.00 | 151.00 | 1.00 | 0.67% | 151.00 | 1 | 151.50 | 7 | 18.33 |
| 2025-04-22 | 1232 | 50513 | 121 | 7639943 | 151.00 | 152.00 | 150.00 | 150.50 | 0.50 | -0.33% | 150.50 | 3 | 152.00 | 15 | 18.26 |
| 2025-04-23 | 1232 | 70716 | 124 | 10708219 | 151.00 | 152.50 | 151.00 | 151.00 | 0.50 | 0.33% | 150.50 | 7 | 151.50 | 6 | 18.33 |
| 2025-04-24 | 1232 | 52526 | 127 | 7972290 | 150.50 | 152.50 | 150.50 | 152.50 | 1.50 | 0.99% | 151.50 | 8 | 152.50 | 9 | 18.51 |
| 2025-04-25 | 1232 | 47213 | 126 | 7184185 | 152.00 | 153.00 | 151.50 | 152.00 | 0.50 | -0.33% | 152.00 | 1 | 152.50 | 2 | 18.45 |
| 2025-04-28 | 1232 | 143212 | 175 | 21582496 | 152.50 | 152.50 | 150.00 | 151.50 | 0.50 | -0.33% | 151.00 | 14 | 152.00 | 8 | 18.04 |
| 2025-04-29 | 1232 | 41798 | 106 | 6340828 | 151.50 | 152.00 | 151.00 | 151.50 | 0.00 | 0% | 151.50 | 2 | 152.00 | 8 | 18.04 |
| 2025-04-30 | 1232 | 96745 | 181 | 14620573 | 151.50 | 152.00 | 150.50 | 151.00 | 0.50 | -0.33% | 151.00 | 2 | 152.00 | 5 | 17.98 |
| 2025-05-02 | 1232 | 209506 | 327 | 32104766 | 151.50 | 155.00 | 151.00 | 153.00 | 2.00 | 1.32% | 153.00 | 12 | 153.50 | 2 | 18.21 |
| 2025-05-05 | 1232 | 1197169 | 1418 | 194458262 | 155.50 | 165.50 | 155.50 | 161.50 | 8.50 | 5.56% | 161.50 | 4 | 162.00 | 3 | 19.23 |
| 2025-05-06 | 1232 | 574356 | 3082 | 94226383 | 167.00 | 169.00 | 161.50 | 161.50 | 0.00 | 0% | 161.00 | 14 | 161.50 | 1 | 19.23 |
| 2025-05-07 | 1232 | 363432 | 798 | 59289759 | 161.50 | 165.00 | 161.00 | 163.00 | 1.50 | 0.93% | 162.50 | 1 | 163.00 | 2 | 19.40 |
| 2025-05-08 | 1232 | 131399 | 696 | 21454108 | 163.00 | 164.50 | 162.00 | 163.00 | 0.00 | 0% | 162.50 | 1 | 163.50 | 12 | 19.40 |
| 2025-05-09 | 1232 | 170465 | 278 | 27774719 | 163.00 | 164.00 | 161.50 | 162.00 | 1.00 | -0.61% | 162.00 | 8 | 163.00 | 4 | 19.29 |
| 2025-05-12 | 1232 | 261668 | 243 | 42717898 | 163.50 | 164.50 | 162.50 | 164.00 | 2.00 | 1.23% | 163.50 | 1 | 164.00 | 20 | 19.52 |
| 2025-05-13 | 1232 | 192217 | 282 | 31211045 | 163.00 | 163.50 | 162.00 | 162.00 | 2.00 | -1.22% | 161.50 | 7 | 162.50 | 1 | 19.29 |
| 2025-05-14 | 1232 | 154402 | 1080 | 24964995 | 162.00 | 163.00 | 160.50 | 163.00 | 1.00 | 0.62% | 162.00 | 5 | 163.00 | 13 | 19.40 |
| 2025-05-15 | 1232 | 109788 | 262 | 17859362 | 163.00 | 163.50 | 161.50 | 163.00 | 0.00 | 0% | 162.50 | 1 | 163.00 | 9 | 19.40 |
| 2025-05-16 | 1232 | 94604 | 202 | 15373851 | 164.00 | 164.00 | 162.00 | 162.00 | 1.00 | -0.61% | 162.00 | 2 | 162.50 | 1 | 19.29 |
| 2025-05-19 | 1232 | 148960 | 260 | 24079621 | 161.00 | 163.00 | 160.00 | 162.50 | 0.50 | 0.31% | 162.00 | 1 | 162.50 | 1 | 19.35 |
| 2025-05-20 | 1232 | 91246 | 169 | 14807684 | 163.50 | 163.50 | 161.00 | 163.00 | 0.50 | 0.31% | 162.50 | 8 | 163.00 | 8 | 19.40 |
| 2025-05-21 | 1232 | 90107 | 138 | 14695313 | 163.00 | 164.00 | 162.00 | 163.50 | 0.50 | 0.31% | 162.00 | 7 | 163.50 | 1 | 19.46 |
| 2025-05-22 | 1232 | 63475 | 157 | 10355766 | 162.50 | 164.00 | 162.00 | 163.50 | 0.00 | 0% | 162.50 | 2 | 163.50 | 3 | 19.46 |
| 2025-05-23 | 1232 | 47687 | 1556 | 7751473 | 163.00 | 163.00 | 162.00 | 162.00 | 1.50 | -0.92% | 162.00 | 5 | 162.50 | 1 | 19.29 |
| 2025-05-26 | 1232 | 81582 | 1448 | 13311221 | 162.50 | 164.00 | 162.00 | 163.50 | 1.50 | 0.93% | 163.00 | 7 | 163.50 | 1 | 19.46 |
| 2025-05-27 | 1232 | 81518 | 1164 | 13251161 | 163.50 | 163.50 | 161.50 | 161.50 | 2.00 | -1.22% | 161.50 | 7 | 162.00 | 2 | 19.23 |
| 2025-05-28 | 1232 | 88195 | 464 | 14376149 | 162.50 | 163.50 | 162.00 | 162.50 | 1.00 | 0.62% | 162.00 | 4 | 163.00 | 4 | 19.35 |
| 2025-05-29 | 1232 | 393244 | 560 | 64828289 | 163.50 | 165.50 | 163.00 | 165.00 | 2.50 | 1.54% | 164.50 | 2 | 165.00 | 1 | 19.64 |
| 2025-06-02 | 1232 | 159267 | 2442 | 25960847 | 165.50 | 165.50 | 162.00 | 163.00 | 2.00 | -1.21% | 163.00 | 2 | 163.50 | 3 | 19.40 |
| 2025-06-03 | 1232 | 122022 | 897 | 19863302 | 163.00 | 163.50 | 162.00 | 162.00 | 1.00 | -0.61% | 161.50 | 9 | 162.00 | 6 | 19.29 |
| 2025-06-04 | 1232 | 111964 | 601 | 18199576 | 162.00 | 163.50 | 162.00 | 162.00 | 0.00 | 0% | 162.00 | 6 | 162.50 | 1 | 19.29 |
| 2025-06-05 | 1232 | 79898 | 459 | 12998418 | 162.00 | 163.50 | 162.00 | 162.50 | 0.50 | 0.31% | 162.50 | 6 | 163.00 | 25 | 19.35 |
| 2025-06-06 | 1232 | 99354 | 182 | 16246845 | 163.00 | 164.50 | 162.50 | 162.50 | 0.00 | 0% | 162.50 | 22 | 163.00 | 1 | 19.35 |
| 2025-06-09 | 1232 | 102363 | 232 | 16677181 | 162.50 | 163.50 | 162.50 | 163.00 | 0.50 | 0.31% | 163.00 | 1 | 163.50 | 33 | 19.40 |
| 2025-06-10 | 1232 | 195253 | 652 | 31856941 | 163.00 | 164.00 | 162.50 | 163.50 | 0.50 | 0.31% | 163.00 | 20 | 163.50 | 53 | 19.46 |
| 2025-06-11 | 1232 | 231620 | 1057 | 36028360 | 157.00 | 157.00 | 154.50 | 155.00 | 0.00 | -5.2% | 154.50 | 20 | 155.00 | 1 | 18.45 |
| 2025-06-12 | 1232 | 154397 | 440 | 23683581 | 155.00 | 155.00 | 152.50 | 153.00 | 2.00 | -1.29% | 152.50 | 30 | 153.00 | 5 | 18.21 |
| 2025-06-13 | 1232 | 120188 | 317 | 18263379 | 152.50 | 152.50 | 151.50 | 151.50 | 1.50 | -0.98% | 151.50 | 13 | 152.00 | 1 | 18.04 |
| 2025-06-17 | 1232 | 92997 | 190 | 14023433 | 149.50 | 152.00 | 149.50 | 151.50 | 2.00 | 0% | 151.50 | 9 | 152.00 | 2 | 18.04 |
| 2025-06-18 | 1232 | 203744 | 448 | 30574392 | 150.50 | 151.50 | 148.50 | 150.00 | 1.50 | -0.99% | 150.00 | 9 | 150.50 | 2 | 17.86 |
| 2025-06-19 | 1232 | 80487 | 259 | 12021622 | 149.50 | 150.00 | 149.00 | 149.00 | 1.00 | -0.67% | 149.00 | 29 | 149.50 | 4 | 17.74 |
| 2025-06-20 | 1232 | 96914 | 181 | 14471889 | 149.50 | 150.00 | 149.00 | 149.00 | 0.00 | 0% | 149.00 | 17 | 149.50 | 3 | 17.74 |
| 2025-06-23 | 1232 | 80627 | 207 | 11975399 | 149.00 | 149.00 | 147.50 | 148.50 | 0.50 | -0.34% | 148.50 | 7 | 149.00 | 1 | 17.68 |
| 2025-06-24 | 1232 | 92424 | 154 | 13913507 | 150.00 | 151.50 | 150.00 | 150.00 | 1.50 | 1.01% | 150.00 | 6 | 150.50 | 1 | 17.86 |
| 2025-06-25 | 1232 | 49740 | 116 | 7474267 | 150.00 | 150.50 | 150.00 | 150.50 | 0.50 | 0.33% | 150.50 | 4 | 151.00 | 2 | 17.92 |
| 2025-06-26 | 1232 | 91513 | 160 | 13878091 | 151.00 | 152.50 | 151.00 | 152.50 | 2.00 | 1.33% | 151.50 | 8 | 152.50 | 10 | 18.15 |
| 2025-06-27 | 1232 | 106333 | 256 | 16255545 | 152.50 | 154.00 | 151.50 | 153.50 | 1.00 | 0.66% | 153.00 | 3 | 153.50 | 1 | 18.27 |
| 2025-06-30 | 1232 | 64436 | 406 | 9844985 | 153.50 | 153.50 | 152.00 | 152.00 | 1.50 | -0.98% | 151.50 | 7 | 152.00 | 10 | 18.10 |
| 2025-07-01 | 1232 | 78762 | 142 | 12074431 | 152.00 | 154.00 | 152.00 | 153.50 | 1.50 | 0.99% | 152.50 | 4 | 153.50 | 6 | 18.27 |
| 2025-07-02 | 1232 | 49684 | 117 | 7602474 | 153.50 | 153.50 | 152.50 | 152.50 | 1.00 | -0.65% | 152.50 | 3 | 153.00 | 1 | 18.15 |
| 2025-07-03 | 1232 | 31880 | 88 | 4869228 | 152.50 | 153.50 | 152.50 | 152.50 | 0.00 | 0% | 152.00 | 18 | 153.00 | 3 | 18.15 |
| 2025-07-04 | 1232 | 25897 | 89 | 3950117 | 153.00 | 153.00 | 152.00 | 152.50 | 0.00 | 0% | 152.00 | 17 | 153.00 | 11 | 18.15 |
| 2025-07-07 | 1232 | 10687 | 103 | 1628185 | 152.50 | 152.50 | 152.00 | 152.00 | 0.50 | -0.33% | 152.00 | 17 | 152.50 | 12 | 18.10 |
| 2025-07-08 | 1232 | 38401 | 123 | 5821740 | 153.00 | 153.00 | 151.00 | 151.50 | 0.50 | -0.33% | 151.50 | 2 | 152.00 | 11 | 18.04 |
| 2025-07-09 | 1232 | 41831 | 211 | 6314784 | 151.50 | 151.50 | 150.50 | 150.50 | 1.00 | -0.66% | 150.50 | 20 | 151.00 | 3 | 17.92 |
| 2025-07-10 | 1232 | 32559 | 119 | 4914867 | 150.50 | 151.00 | 150.50 | 151.00 | 0.50 | 0.33% | 150.50 | 12 | 151.50 | 5 | 17.98 |
| 2025-07-11 | 1232 | 67145 | 173 | 10151042 | 151.00 | 152.00 | 150.50 | 151.00 | 0.00 | 0% | 151.00 | 7 | 151.50 | 26 | 17.98 |