大統益(1232)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 | 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 | 142.50 0 0% | 142.00 -0.5 -0.35% | 142.50 0.5 0.35% | 143.00 0.5 0.35% | 143.00 0 0% | 142.50 -0.5 -0.35% | 142.00 -0.5 -0.35% | 142.50 0.5 0.35% | 142.00 -0.5 -0.35% | 142.00 0 0% | 141.00 -1 -0.7% | 141.00 0 0% | 141.00 0 0% | 141.00 0 0% | 141.00 0 0% | 141.00 0 0% | 140.50 -0.5 -0.35% | 140.50 0 0% | 142.00 1.5 1.07% | 141.50 -0.5 -0.35% | 141.00 -0.5 -0.35% | 141.00 0 0% | 141.69 | |||||||||
| 2 月 | 141.00 0 0% | 141.00 0 0% | 141.00 0 0% | 141.00 0 0% | 141.00 0 0% | 141.50 0.5 0.35% | 141.00 -0.5 -0.35% | 142.00 1 0.71% | 142.50 0.5 0.35% | 142.50 0 0% | 144.50 2 1.4% | 144.50 0 0% | 144.50 0 0% | 142.58 | ||||||||||||||||||
| 3 月 | 145.50 1 0.69% | 144.50 -1 -0.69% | 144.00 -0.5 -0.35% | 145.00 1 0.69% | 144.00 -1 -0.69% | 143.50 -0.5 -0.35% | 143.50 0 0% | 144.00 0.5 0.35% | 144.50 0.5 0.35% | 144.00 -0.5 -0.35% | 144.00 0 0% | 144.00 0 0% | 144.00 0 0% | 144.00 0 0% | 144.00 0 0% | 144.50 0.5 0.35% | 144.50 0 0% | 145.00 0.5 0.35% | 145.00 0 0% | 145.50 0.5 0.34% | 147.00 1.5 1.03% | 144.57 | ||||||||||
| 4 月 | 146.50 -0.5 -0.34% | 146.50 0 0% | 146.00 -0.5 -0.34% | 146.00 0 0% | 146.00 0 0% | 146.00 0 0% | 145.50 -0.5 -0.34% | 145.50 0 0% | 145.00 -0.5 -0.34% | 144.50 -0.5 -0.34% | 145.00 0.5 0.35% | 144.50 -0.5 -0.34% | 143.50 -1 -0.69% | 144.50 1 0.7% | 144.50 0 0% | 145.00 0.5 0.35% | 145.00 0 0% | 145.00 0 0% | 145.00 0 0% | 145.00 0 0% | 145.22 | |||||||||||
| 5 月 | 145.50 0.5 0.34% | 145.50 0 0% | 146.00 0.5 0.34% | 145.00 -1 -0.68% | 144.00 -1 -0.69% | 144.50 0.5 0.35% | 144.50 0 0% | 144.00 -0.5 -0.35% | 144.50 0.5 0.35% | 145.00 0.5 0.35% | 144.50 -0.5 -0.34% | 145.00 0.5 0.35% | 145.00 0 0% | 146.00 1 0.69% | 145.00 -1 -0.68% | 145.00 0 0% | 144.50 -0.5 -0.34% | 144.50 0 0% | 145.00 0.5 0.35% | 144.50 -0.5 -0.34% | 144.00 -0.5 -0.35% | 145.00 1 0.69% | 144.85 | |||||||||
| 6 月 | 144.50 -0.5 -0.34% | 145.00 0.5 0.35% | 145.00 0 0% | 145.00 0 0% | 146.00 1 0.69% | 144.50 -1.5 -1.03% | 144.50 0 0% | 144.50 0 0% | 145.50 1 0.69% | 145.50 0 0% | 145.50 0 0% | 146.00 0.5 0.34% | 146.00 0 0% | 145.00 -1 -0.68% | 145.50 0.5 0.34% | 145.00 -0.5 -0.34% | 145.50 0.5 0.34% | 145.29 | ||||||||||||||
| 7 月 | 146.00 0.5 0.34% | 145.50 -0.5 -0.34% | 146.50 1 0.69% | 147.50 1 0.68% | 147.50 0 0% | 147.00 -0.5 -0.34% | 147.50 0.5 0.34% | 147.50 0 0% | 142.50 -5 -3.39% | 142.00 -0.5 -0.35% | 141.50 -0.5 -0.35% | 142.00 0.5 0.35% | 142.50 0.5 0.35% | 145.05 | ||||||||||||||||||
| 8 月 | 143.50 1 0.7% | 142.50 -1 -0.7% | 143.50 1 0.7% | 142.50 -1 -0.7% | 144.50 2 1.4% | 145.00 0.5 0.35% | 146.00 1 0.69% | 147.00 1 0.68% | 145.50 -1.5 -1.02% | 145.50 0 0% | 146.00 0.5 0.34% | 145.00 -1 -0.68% | 147.00 2 1.38% | 147.50 0.5 0.34% | 145.25 | |||||||||||||||||
| 9 月 | 148.00 0.5 0.34% | 145.00 -3 -2.03% | 144.00 -1 -0.69% | 145.2 |
說明:最高漲幅:1.4%最低跌幅:-3.39% 最高價:148.00最低價:140.50平均價:144.34,灰色底表示週末,漲71天(56)元,跌59天(-50)元,平盤67天
1%=29,0%=109,-0%=1,-1%=2,-2%=19,-3%=37,
| 開盤價日期 | 證券代號 | 成交股數 | 成交筆數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 漲跌價百分比 | 最後揭示買價 | 最後揭示買量 | 最後揭示賣價 | 最後揭示賣量 | 本益比 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-01-02 | 1232 | 35000 | 26 | 4986000 | 142.50 | 142.50 | 142.00 | 142.50 | 0.00 | 0% | 142.00 | 49 | 142.50 | 1 | 20.30 |
| 2024-01-03 | 1232 | 40000 | 33 | 5693500 | 142.50 | 143.00 | 142.00 | 142.00 | 0.50 | -0.35% | 142.00 | 30 | 142.50 | 2 | 20.23 |
| 2024-01-04 | 1232 | 43000 | 38 | 6119500 | 142.00 | 142.50 | 142.00 | 142.50 | 0.50 | 0.35% | 142.50 | 3 | 143.00 | 10 | 20.30 |
| 2024-01-05 | 1232 | 17000 | 16 | 2425500 | 142.50 | 143.00 | 142.50 | 143.00 | 0.50 | 0.35% | 142.50 | 6 | 143.00 | 7 | 20.37 |
| 2024-01-08 | 1232 | 29000 | 18 | 4146500 | 142.50 | 143.00 | 142.50 | 143.00 | 0.00 | 0% | 142.50 | 9 | 143.00 | 22 | 20.37 |
| 2024-01-09 | 1232 | 15000 | 14 | 2142500 | 143.00 | 143.00 | 142.50 | 142.50 | 0.50 | -0.35% | 142.50 | 12 | 143.00 | 24 | 20.30 |
| 2024-01-10 | 1232 | 44000 | 29 | 6272500 | 142.50 | 143.00 | 142.00 | 142.00 | 0.50 | -0.35% | 142.00 | 19 | 142.50 | 4 | 20.23 |
| 2024-01-11 | 1232 | 25000 | 21 | 3552000 | 142.00 | 142.50 | 142.00 | 142.50 | 0.50 | 0.35% | 142.00 | 17 | 142.50 | 4 | 20.30 |
| 2024-01-12 | 1232 | 21000 | 19 | 2985500 | 142.50 | 142.50 | 142.00 | 142.00 | 0.50 | -0.35% | 142.00 | 9 | 142.50 | 7 | 20.23 |
| 2024-01-15 | 1232 | 24000 | 19 | 3408500 | 142.00 | 142.50 | 142.00 | 142.00 | 0.00 | 0% | 142.00 | 20 | 142.50 | 1 | 20.23 |
| 2024-01-16 | 1232 | 72000 | 70 | 10178500 | 141.50 | 142.00 | 141.00 | 141.00 | 1.00 | -0.7% | 141.00 | 35 | 141.50 | 6 | 20.09 |
| 2024-01-17 | 1232 | 75000 | 71 | 10573000 | 141.00 | 142.00 | 140.50 | 141.00 | 0.00 | 0% | 141.00 | 1 | 141.50 | 1 | 20.09 |
| 2024-01-18 | 1232 | 40000 | 35 | 5642000 | 141.50 | 141.50 | 140.50 | 141.00 | 0.00 | 0% | 141.00 | 13 | 141.50 | 2 | 20.09 |
| 2024-01-19 | 1232 | 35191 | 132 | 4966533 | 141.00 | 141.50 | 141.00 | 141.00 | 0.00 | 0% | 141.00 | 15 | 141.50 | 2 | 20.09 |
| 2024-01-22 | 1232 | 27000 | 23 | 3807000 | 141.00 | 141.50 | 140.50 | 141.00 | 0.00 | 0% | 140.50 | 30 | 141.50 | 4 | 20.09 |
| 2024-01-23 | 1232 | 35000 | 32 | 4927000 | 141.00 | 141.00 | 140.50 | 141.00 | 0.00 | 0% | 141.00 | 3 | 141.50 | 5 | 20.09 |
| 2024-01-24 | 1232 | 37000 | 33 | 5207000 | 140.50 | 141.00 | 140.50 | 140.50 | 0.50 | -0.35% | 140.50 | 28 | 141.00 | 9 | 20.01 |
| 2024-01-25 | 1232 | 26000 | 22 | 3660000 | 140.50 | 141.00 | 140.50 | 140.50 | 0.00 | 0% | 140.50 | 19 | 141.00 | 9 | 20.01 |
| 2024-01-26 | 1232 | 24000 | 23 | 3393000 | 140.50 | 142.00 | 140.50 | 142.00 | 1.50 | 1.07% | 141.50 | 2 | 142.00 | 16 | 20.23 |
| 2024-01-29 | 1232 | 19000 | 18 | 2691000 | 142.00 | 142.00 | 141.50 | 141.50 | 0.50 | -0.35% | 141.50 | 8 | 142.00 | 7 | 20.16 |
| 2024-01-30 | 1232 | 33000 | 27 | 4655000 | 141.50 | 141.50 | 141.00 | 141.00 | 0.50 | -0.35% | 140.50 | 30 | 141.50 | 1 | 20.09 |
| 2024-01-31 | 1232 | 14000 | 14 | 1974500 | 141.00 | 141.50 | 141.00 | 141.00 | 0.00 | 0% | 140.50 | 31 | 141.00 | 1 | 20.09 |
| 2024-02-01 | 1232 | 53000 | 40 | 7480500 | 141.50 | 141.50 | 141.00 | 141.00 | 0.00 | 0% | 141.00 | 6 | 141.50 | 8 | 20.09 |
| 2024-02-02 | 1232 | 58000 | 39 | 8188000 | 141.00 | 142.00 | 140.50 | 141.00 | 0.00 | 0% | 141.00 | 13 | 141.50 | 6 | 20.09 |
| 2024-02-05 | 1232 | 32000 | 32 | 4504500 | 141.00 | 141.00 | 140.50 | 141.00 | 0.00 | 0% | 140.50 | 56 | 141.00 | 2 | 20.09 |
| 2024-02-15 | 1232 | 56000 | 48 | 7873500 | 140.50 | 141.00 | 140.00 | 141.00 | 0.00 | 0% | 140.50 | 10 | 141.00 | 1 | 20.09 |
| 2024-02-16 | 1232 | 47000 | 36 | 6626500 | 141.00 | 141.50 | 140.50 | 141.00 | 0.00 | 0% | 141.00 | 8 | 141.50 | 12 | 20.09 |
| 2024-02-19 | 1232 | 34000 | 32 | 4802000 | 141.50 | 141.50 | 141.00 | 141.50 | 0.50 | 0.35% | 141.00 | 20 | 141.50 | 10 | 20.16 |
| 2024-02-20 | 1232 | 27000 | 27 | 3817500 | 141.00 | 142.00 | 141.00 | 141.00 | 0.50 | -0.35% | 141.00 | 35 | 141.50 | 2 | 20.09 |
| 2024-02-21 | 1232 | 40000 | 37 | 5681500 | 141.50 | 142.50 | 141.50 | 142.00 | 1.00 | 0.71% | 142.00 | 6 | 142.50 | 2 | 20.23 |
| 2024-02-22 | 1232 | 27000 | 27 | 3853000 | 143.00 | 143.00 | 142.50 | 142.50 | 0.50 | 0.35% | 142.50 | 10 | 143.00 | 20 | 20.30 |
| 2024-02-23 | 1232 | 14000 | 14 | 1994000 | 142.00 | 143.00 | 142.00 | 142.50 | 0.00 | 0% | 142.50 | 7 | 143.00 | 16 | 20.30 |
| 2024-02-26 | 1232 | 157000 | 142 | 22636000 | 143.00 | 145.00 | 143.00 | 144.50 | 2.00 | 1.4% | 144.50 | 11 | 145.00 | 24 | 19.19 |
| 2024-02-27 | 1232 | 51000 | 43 | 7366500 | 144.00 | 145.00 | 144.00 | 144.50 | 0.00 | 0% | 144.00 | 14 | 145.00 | 12 | 19.19 |
| 2024-02-29 | 1232 | 91000 | 75 | 13193500 | 144.50 | 145.50 | 144.50 | 144.50 | 0.00 | 0% | 144.50 | 10 | 145.00 | 2 | 19.19 |
| 2024-03-01 | 1232 | 51000 | 39 | 7394500 | 144.50 | 145.50 | 144.50 | 145.50 | 1.00 | 0.69% | 145.00 | 4 | 145.50 | 23 | 19.32 |
| 2024-03-04 | 1232 | 85000 | 65 | 12323500 | 145.50 | 145.50 | 144.50 | 144.50 | 1.00 | -0.69% | 144.50 | 24 | 145.00 | 2 | 19.19 |
| 2024-03-05 | 1232 | 53000 | 46 | 7660500 | 144.50 | 145.00 | 144.00 | 144.00 | 0.50 | -0.35% | 144.00 | 28 | 144.50 | 2 | 19.12 |
| 2024-03-06 | 1232 | 49000 | 39 | 7077000 | 143.50 | 145.00 | 143.50 | 145.00 | 1.00 | 0.69% | 144.50 | 9 | 145.00 | 12 | 19.26 |
| 2024-03-07 | 1232 | 53000 | 45 | 7655500 | 144.50 | 145.00 | 144.00 | 144.00 | 1.00 | -0.69% | 144.00 | 30 | 144.50 | 2 | 19.12 |
| 2024-03-08 | 1232 | 93000 | 71 | 13367000 | 143.50 | 144.00 | 143.50 | 143.50 | 0.50 | -0.35% | 143.50 | 29 | 144.00 | 11 | 19.06 |
| 2024-03-11 | 1232 | 58000 | 42 | 8325500 | 143.00 | 144.50 | 143.00 | 143.50 | 0.00 | 0% | 143.50 | 13 | 144.00 | 3 | 19.06 |
| 2024-03-12 | 1232 | 36000 | 32 | 5188000 | 144.00 | 144.50 | 143.50 | 144.00 | 0.50 | 0.35% | 144.00 | 3 | 144.50 | 11 | 19.12 |
| 2024-03-13 | 1232 | 53000 | 48 | 7644000 | 144.00 | 145.00 | 144.00 | 144.50 | 0.50 | 0.35% | 144.00 | 14 | 144.50 | 1 | 19.19 |
| 2024-03-14 | 1232 | 62000 | 53 | 8931000 | 144.50 | 144.50 | 143.50 | 144.00 | 0.50 | -0.35% | 144.00 | 9 | 144.50 | 19 | 19.12 |
| 2024-03-15 | 1232 | 44000 | 40 | 6355000 | 144.50 | 145.00 | 144.00 | 144.00 | 0.00 | 0% | 144.00 | 42 | 144.50 | 1 | 19.12 |
| 2024-03-18 | 1232 | 54000 | 43 | 7793000 | 144.00 | 144.50 | 144.00 | 144.00 | 0.00 | 0% | 144.00 | 50 | 144.50 | 11 | 19.12 |
| 2024-03-19 | 1232 | 53000 | 49 | 7629000 | 144.00 | 144.50 | 143.50 | 144.00 | 0.00 | 0% | 144.00 | 16 | 144.50 | 9 | 19.12 |
| 2024-03-20 | 1232 | 51000 | 48 | 7337000 | 143.50 | 144.00 | 143.50 | 144.00 | 0.00 | 0% | 143.50 | 55 | 144.00 | 4 | 19.12 |
| 2024-03-21 | 1232 | 78000 | 66 | 11265500 | 144.50 | 145.00 | 144.00 | 144.00 | 0.00 | 0% | 144.00 | 9 | 144.50 | 4 | 19.12 |
| 2024-03-22 | 1232 | 63000 | 53 | 9090000 | 144.50 | 144.50 | 144.00 | 144.50 | 0.50 | 0.35% | 144.50 | 8 | 145.00 | 20 | 19.19 |
| 2024-03-25 | 1232 | 75000 | 61 | 10801500 | 144.50 | 144.50 | 143.50 | 144.50 | 0.00 | 0% | 144.00 | 2 | 144.50 | 11 | 19.19 |
| 2024-03-26 | 1232 | 58000 | 53 | 8372000 | 144.00 | 145.00 | 144.00 | 145.00 | 0.50 | 0.35% | 145.00 | 3 | 145.50 | 5 | 19.26 |
| 2024-03-27 | 1232 | 61000 | 39 | 8852500 | 145.00 | 145.50 | 145.00 | 145.00 | 0.00 | 0% | 145.00 | 36 | 145.50 | 5 | 19.26 |
| 2024-03-28 | 1232 | 90000 | 67 | 13111500 | 145.00 | 146.00 | 145.00 | 145.50 | 0.50 | 0.34% | 145.50 | 15 | 146.00 | 5 | 19.32 |
| 2024-03-29 | 1232 | 93000 | 82 | 13669000 | 146.00 | 147.50 | 146.00 | 147.00 | 1.50 | 1.03% | 147.00 | 7 | 147.50 | 4 | 19.52 |
| 2024-04-01 | 1232 | 55000 | 50 | 8091500 | 147.00 | 147.50 | 146.50 | 146.50 | 0.50 | -0.34% | 146.50 | 4 | 147.00 | 1 | 19.46 |
| 2024-04-02 | 1232 | 54000 | 47 | 7920000 | 147.00 | 147.00 | 146.50 | 146.50 | 0.00 | 0% | 146.50 | 2 | 147.00 | 28 | 19.46 |
| 2024-04-03 | 1232 | 39000 | 36 | 5701000 | 146.50 | 146.50 | 146.00 | 146.00 | 0.50 | -0.34% | 146.00 | 10 | 146.50 | 1 | 19.39 |
| 2024-04-08 | 1232 | 42000 | 39 | 6115000 | 146.00 | 146.00 | 145.00 | 146.00 | 0.00 | 0% | 145.50 | 1 | 146.00 | 16 | 19.39 |
| 2024-04-09 | 1232 | 39000 | 33 | 5694500 | 145.50 | 146.50 | 145.50 | 146.00 | 0.00 | 0% | 146.00 | 15 | 146.50 | 13 | 19.39 |
| 2024-04-10 | 1232 | 34000 | 27 | 4961000 | 146.00 | 146.00 | 145.50 | 146.00 | 0.00 | 0% | 146.00 | 4 | 146.50 | 6 | 19.39 |
| 2024-04-11 | 1232 | 46000 | 43 | 6715000 | 146.00 | 146.50 | 145.50 | 145.50 | 0.50 | -0.34% | 145.50 | 17 | 146.00 | 2 | 19.32 |
| 2024-04-12 | 1232 | 41000 | 35 | 5984500 | 145.50 | 146.50 | 145.50 | 145.50 | 0.00 | 0% | 145.50 | 12 | 146.00 | 3 | 19.32 |
| 2024-04-15 | 1232 | 41000 | 38 | 5955500 | 145.50 | 145.50 | 145.00 | 145.00 | 0.50 | -0.34% | 145.00 | 21 | 145.50 | 2 | 19.26 |
| 2024-04-16 | 1232 | 123000 | 94 | 17749000 | 145.00 | 145.00 | 144.00 | 144.50 | 0.50 | -0.34% | 144.00 | 19 | 145.00 | 1 | 19.19 |
| 2024-04-17 | 1232 | 43000 | 37 | 6237000 | 144.00 | 145.50 | 144.00 | 145.00 | 0.50 | 0.35% | 145.00 | 3 | 145.50 | 1 | 19.26 |
| 2024-04-18 | 1232 | 41000 | 35 | 5932000 | 144.50 | 145.00 | 144.50 | 144.50 | 0.50 | -0.34% | 144.50 | 3 | 145.50 | 5 | 19.19 |
| 2024-04-19 | 1232 | 147322 | 337 | 21142078 | 144.50 | 145.00 | 143.00 | 143.50 | 1.00 | -0.69% | 143.50 | 2 | 144.00 | 3 | 19.06 |
| 2024-04-22 | 1232 | 55000 | 46 | 7926500 | 144.50 | 144.50 | 143.50 | 144.50 | 1.00 | 0.7% | 144.00 | 13 | 144.50 | 4 | 19.19 |
| 2024-04-23 | 1232 | 24000 | 23 | 3473000 | 145.00 | 145.00 | 144.50 | 144.50 | 0.00 | 0% | 144.50 | 7 | 145.00 | 9 | 19.19 |
| 2024-04-24 | 1232 | 50000 | 34 | 7267000 | 144.50 | 146.00 | 144.50 | 145.00 | 0.50 | 0.35% | 145.00 | 7 | 145.50 | 10 | 19.26 |
| 2024-04-25 | 1232 | 26000 | 25 | 3765500 | 144.50 | 145.00 | 144.00 | 145.00 | 0.00 | 0% | 144.50 | 11 | 145.00 | 2 | 19.26 |
| 2024-04-26 | 1232 | 24000 | 24 | 3482500 | 145.00 | 145.50 | 145.00 | 145.00 | 0.00 | 0% | 145.00 | 1 | 145.50 | 15 | 19.26 |
| 2024-04-29 | 1232 | 72000 | 60 | 10438500 | 145.00 | 145.50 | 144.00 | 145.00 | 0.00 | 0% | 145.00 | 23 | 145.50 | 2 | 20.34 |
| 2024-04-30 | 1232 | 54000 | 39 | 7822000 | 144.50 | 145.50 | 144.50 | 145.00 | 0.00 | 0% | 144.50 | 18 | 145.00 | 10 | 20.34 |
| 2024-05-02 | 1232 | 56000 | 42 | 8135500 | 144.50 | 146.00 | 144.50 | 145.50 | 0.50 | 0.34% | 145.00 | 12 | 146.00 | 21 | 20.41 |
| 2024-05-03 | 1232 | 80000 | 53 | 11666000 | 145.50 | 146.50 | 145.50 | 145.50 | 0.00 | 0% | 145.50 | 11 | 146.00 | 6 | 20.41 |
| 2024-05-06 | 1232 | 85000 | 65 | 12386000 | 145.50 | 146.00 | 145.50 | 146.00 | 0.50 | 0.34% | 145.50 | 9 | 146.00 | 25 | 20.48 |
| 2024-05-07 | 1232 | 79000 | 57 | 11470000 | 146.00 | 146.00 | 145.00 | 145.00 | 1.00 | -0.68% | 145.00 | 15 | 145.50 | 7 | 20.34 |
| 2024-05-08 | 1232 | 84000 | 61 | 12148500 | 145.00 | 145.00 | 144.00 | 144.00 | 1.00 | -0.69% | 144.00 | 49 | 144.50 | 3 | 20.20 |
| 2024-05-09 | 1232 | 40348 | 106 | 5829118 | 144.50 | 145.00 | 144.00 | 144.50 | 0.50 | 0.35% | 144.50 | 4 | 145.00 | 6 | 20.27 |
| 2024-05-10 | 1232 | 36000 | 29 | 5208000 | 144.50 | 145.00 | 144.50 | 144.50 | 0.00 | 0% | 144.50 | 18 | 145.00 | 1 | 20.27 |
| 2024-05-13 | 1232 | 32000 | 29 | 4625000 | 145.00 | 145.00 | 144.00 | 144.00 | 0.50 | -0.35% | 144.00 | 27 | 144.50 | 1 | 20.20 |
| 2024-05-14 | 1232 | 28000 | 23 | 4044500 | 144.00 | 145.00 | 144.00 | 144.50 | 0.50 | 0.35% | 144.50 | 1 | 145.00 | 11 | 20.27 |
| 2024-05-15 | 1232 | 59749 | 162 | 8649260 | 144.50 | 145.00 | 144.50 | 145.00 | 0.50 | 0.35% | 144.50 | 19 | 145.00 | 2 | 20.34 |
| 2024-05-16 | 1232 | 91000 | 79 | 13197000 | 145.50 | 145.50 | 144.50 | 144.50 | 0.50 | -0.34% | 144.50 | 23 | 145.00 | 1 | 20.27 |
| 2024-05-17 | 1232 | 65000 | 39 | 9408000 | 144.50 | 145.00 | 144.50 | 145.00 | 0.50 | 0.35% | 144.50 | 28 | 145.00 | 1 | 20.34 |
| 2024-05-20 | 1232 | 44000 | 38 | 6378500 | 145.00 | 145.50 | 144.50 | 145.00 | 0.00 | 0% | 145.00 | 2 | 145.50 | 10 | 20.34 |
| 2024-05-21 | 1232 | 102000 | 70 | 14831500 | 145.00 | 146.00 | 144.50 | 146.00 | 1.00 | 0.69% | 146.00 | 4 | 146.50 | 6 | 20.48 |
| 2024-05-22 | 1232 | 51000 | 40 | 7418500 | 145.50 | 146.00 | 145.00 | 145.00 | 1.00 | -0.68% | 145.00 | 17 | 145.50 | 4 | 20.34 |
| 2024-05-23 | 1232 | 39000 | 35 | 5658000 | 144.50 | 145.50 | 144.50 | 145.00 | 0.00 | 0% | 145.00 | 9 | 145.50 | 6 | 20.34 |
| 2024-05-24 | 1232 | 18000 | 17 | 2606000 | 144.50 | 145.00 | 144.50 | 144.50 | 0.50 | -0.34% | 144.50 | 28 | 145.00 | 7 | 20.27 |
| 2024-05-27 | 1232 | 33000 | 31 | 4777000 | 144.50 | 145.00 | 144.50 | 144.50 | 0.00 | 0% | 144.50 | 22 | 145.00 | 6 | 20.27 |
| 2024-05-28 | 1232 | 57000 | 51 | 8243500 | 144.50 | 145.00 | 144.00 | 145.00 | 0.50 | 0.35% | 144.50 | 7 | 145.00 | 4 | 20.34 |
| 2024-05-29 | 1232 | 59000 | 43 | 8529000 | 145.00 | 145.00 | 144.50 | 144.50 | 0.50 | -0.34% | 144.50 | 8 | 145.00 | 11 | 20.27 |
| 2024-05-30 | 1232 | 48000 | 41 | 6926500 | 144.50 | 144.50 | 144.00 | 144.00 | 0.50 | -0.35% | 144.00 | 73 | 144.50 | 4 | 20.20 |
| 2024-05-31 | 1232 | 34937 | 123 | 5050471 | 144.00 | 145.00 | 144.00 | 145.00 | 1.00 | 0.69% | 144.50 | 12 | 145.00 | 15 | 20.34 |
| 2024-06-03 | 1232 | 57000 | 53 | 8248000 | 145.00 | 145.00 | 144.50 | 144.50 | 0.50 | -0.34% | 144.50 | 9 | 145.00 | 12 | 20.27 |
| 2024-06-04 | 1232 | 75000 | 60 | 10885500 | 144.50 | 146.00 | 144.50 | 145.00 | 0.50 | 0.35% | 144.50 | 20 | 145.50 | 5 | 20.34 |
| 2024-06-05 | 1232 | 64000 | 56 | 9278000 | 145.00 | 145.50 | 144.50 | 145.00 | 0.00 | 0% | 144.50 | 18 | 145.00 | 1 | 20.34 |
| 2024-06-07 | 1232 | 53000 | 44 | 7683000 | 144.50 | 145.50 | 144.50 | 145.00 | 0.50 | 0% | 144.50 | 19 | 145.00 | 1 | 20.34 |
| 2024-06-11 | 1232 | 147000 | 106 | 21322000 | 145.00 | 146.00 | 144.00 | 146.00 | 1.00 | 0.69% | 144.50 | 1 | 146.00 | 12 | 20.48 |
| 2024-06-12 | 1232 | 64000 | 49 | 9260000 | 146.00 | 146.00 | 144.50 | 144.50 | 1.50 | -1.03% | 144.50 | 1 | 145.00 | 3 | 20.27 |
| 2024-06-13 | 1232 | 98000 | 59 | 14139000 | 144.50 | 144.50 | 144.00 | 144.50 | 0.00 | 0% | 144.00 | 44 | 144.50 | 5 | 20.27 |
| 2024-06-14 | 1232 | 77000 | 59 | 11139000 | 144.50 | 145.50 | 144.00 | 144.50 | 0.00 | 0% | 144.50 | 12 | 145.00 | 5 | 20.27 |
| 2024-06-17 | 1232 | 58000 | 47 | 8438000 | 145.00 | 146.00 | 145.00 | 145.50 | 1.00 | 0.69% | 145.50 | 7 | 146.00 | 36 | 20.41 |
| 2024-06-18 | 1232 | 57000 | 45 | 8313000 | 145.50 | 146.00 | 145.50 | 145.50 | 0.00 | 0% | 145.50 | 11 | 146.00 | 18 | 20.41 |
| 2024-06-19 | 1232 | 71589 | 168 | 10429290 | 145.50 | 146.00 | 145.00 | 145.50 | 0.00 | 0% | 145.50 | 3 | 146.00 | 10 | 20.41 |
| 2024-06-20 | 1232 | 99000 | 84 | 14428500 | 146.00 | 146.00 | 145.50 | 146.00 | 0.50 | 0.34% | 145.50 | 4 | 146.00 | 1 | 20.48 |
| 2024-06-21 | 1232 | 56000 | 45 | 8160500 | 146.00 | 146.00 | 145.00 | 146.00 | 0.00 | 0% | 145.00 | 38 | 146.00 | 2 | 20.48 |
| 2024-06-24 | 1232 | 47000 | 37 | 6828000 | 145.00 | 145.50 | 145.00 | 145.00 | 1.00 | -0.68% | 145.00 | 23 | 145.50 | 5 | 20.34 |
| 2024-06-25 | 1232 | 27000 | 26 | 3926000 | 145.50 | 145.50 | 145.00 | 145.50 | 0.50 | 0.34% | 145.00 | 39 | 145.50 | 2 | 20.41 |
| 2024-06-27 | 1232 | 29000 | 25 | 4207500 | 145.00 | 145.50 | 145.00 | 145.00 | 0.50 | -0.34% | 145.00 | 20 | 145.50 | 10 | 20.34 |
| 2024-06-28 | 1232 | 49000 | 42 | 7128000 | 145.00 | 146.00 | 144.50 | 145.50 | 0.50 | 0.34% | 145.00 | 33 | 145.50 | 1 | 20.41 |
| 2024-07-01 | 1232 | 64580 | 134 | 9412324 | 145.50 | 146.50 | 145.50 | 146.00 | 0.50 | 0.34% | 145.50 | 15 | 146.50 | 27 | 20.48 |
| 2024-07-02 | 1232 | 58000 | 40 | 8460500 | 145.50 | 146.00 | 145.50 | 145.50 | 0.50 | -0.34% | 145.50 | 25 | 146.00 | 1 | 20.41 |
| 2024-07-03 | 1232 | 133000 | 109 | 19462500 | 145.50 | 147.00 | 145.50 | 146.50 | 1.00 | 0.69% | 146.50 | 1 | 147.00 | 30 | 20.55 |
| 2024-07-05 | 1232 | 110000 | 79 | 16209000 | 147.00 | 148.50 | 146.50 | 147.50 | 0.50 | 0.68% | 147.50 | 6 | 148.00 | 6 | 20.69 |
| 2024-07-08 | 1232 | 56000 | 41 | 8270000 | 148.00 | 148.50 | 147.00 | 147.50 | 0.00 | 0% | 147.50 | 24 | 148.00 | 11 | 20.69 |
| 2024-07-09 | 1232 | 61428 | 155 | 9030763 | 147.50 | 147.50 | 146.50 | 147.00 | 0.50 | -0.34% | 147.00 | 5 | 147.50 | 11 | 20.62 |
| 2024-07-11 | 1232 | 57530 | 142 | 8479091 | 147.50 | 147.50 | 147.00 | 147.50 | 0.00 | 0.34% | 147.00 | 22 | 147.50 | 5 | 20.69 |
| 2024-07-16 | 1232 | 140000 | 106 | 20613500 | 147.00 | 147.50 | 147.00 | 147.50 | 0.50 | 0% | 147.00 | 55 | 147.50 | 52 | 20.69 |
| 2024-07-17 | 1232 | 241000 | 140 | 34190000 | 141.00 | 143.00 | 141.00 | 142.50 | 0.00 | -3.39% | 142.50 | 7 | 143.00 | 15 | 19.99 |
| 2024-07-22 | 1232 | 75895 | 301 | 10769388 | 142.00 | 142.50 | 141.50 | 142.00 | 0.00 | -0.35% | 142.00 | 2 | 142.50 | 13 | 19.92 |
| 2024-07-26 | 1232 | 97682 | 297 | 13824187 | 141.50 | 142.00 | 141.00 | 141.50 | 0.50 | -0.35% | 141.50 | 1 | 142.00 | 11 | 19.85 |
| 2024-07-30 | 1232 | 34976 | 163 | 4957282 | 142.00 | 142.00 | 141.50 | 142.00 | 0.50 | 0.35% | 141.50 | 14 | 142.00 | 10 | 17.38 |
| 2024-07-31 | 1232 | 63371 | 102 | 9023266 | 142.00 | 142.50 | 142.00 | 142.50 | 0.50 | 0.35% | 142.00 | 11 | 142.50 | 9 | 17.44 |
| 2024-08-02 | 1232 | 67000 | 53 | 9634000 | 144.50 | 145.00 | 143.00 | 143.50 | 1.00 | 0.7% | 143.50 | 1 | 144.00 | 13 | 17.56 |
| 2024-08-06 | 1232 | 124477 | 241 | 17720820 | 144.00 | 144.00 | 141.00 | 142.50 | 1.00 | -0.7% | 142.00 | 2 | 142.50 | 8 | 17.44 |
| 2024-08-07 | 1232 | 109915 | 286 | 15676860 | 142.00 | 143.50 | 141.50 | 143.50 | 1.00 | 0.7% | 142.50 | 4 | 143.50 | 6 | 17.56 |
| 2024-08-08 | 1232 | 72000 | 64 | 10258000 | 142.00 | 143.00 | 142.00 | 142.50 | 1.00 | -0.7% | 142.00 | 19 | 142.50 | 7 | 17.44 |
| 2024-08-09 | 1232 | 143000 | 113 | 20534000 | 143.00 | 144.50 | 142.50 | 144.50 | 2.00 | 1.4% | 143.50 | 2 | 144.50 | 13 | 17.69 |
| 2024-08-12 | 1232 | 104000 | 75 | 15040500 | 144.00 | 145.00 | 144.00 | 145.00 | 0.50 | 0.35% | 144.50 | 7 | 145.00 | 29 | 17.75 |
| 2024-08-13 | 1232 | 89000 | 86 | 12911000 | 145.00 | 146.00 | 144.00 | 146.00 | 1.00 | 0.69% | 145.50 | 1 | 146.00 | 37 | 17.87 |
| 2024-08-16 | 1232 | 90000 | 79 | 13257500 | 148.00 | 148.00 | 146.50 | 147.00 | 1.00 | 0.68% | 146.50 | 3 | 147.50 | 26 | 17.99 |
| 2024-08-19 | 1232 | 31000 | 30 | 4519000 | 146.00 | 146.50 | 145.00 | 145.50 | 1.50 | -1.02% | 145.00 | 1 | 145.50 | 9 | 17.81 |
| 2024-08-20 | 1232 | 51000 | 46 | 7419500 | 146.00 | 146.00 | 145.00 | 145.50 | 0.00 | 0% | 145.50 | 2 | 146.00 | 15 | 17.81 |
| 2024-08-22 | 1232 | 30761 | 114 | 4486298 | 146.00 | 146.50 | 145.00 | 146.00 | 0.00 | 0.34% | 145.50 | 1 | 146.00 | 9 | 17.87 |
| 2024-08-23 | 1232 | 35000 | 33 | 5082500 | 145.50 | 146.00 | 145.00 | 145.00 | 1.00 | -0.68% | 144.50 | 10 | 145.00 | 3 | 17.75 |
| 2024-08-29 | 1232 | 61000 | 55 | 8969000 | 147.00 | 147.50 | 146.50 | 147.00 | 0.00 | 1.38% | 147.00 | 1 | 147.50 | 26 | 17.99 |
| 2024-08-30 | 1232 | 63000 | 58 | 9262500 | 147.50 | 147.50 | 146.50 | 147.50 | 0.50 | 0.34% | 147.50 | 4 | 148.00 | 36 | 18.05 |
| 2024-09-02 | 1232 | 91000 | 71 | 13427000 | 147.50 | 148.00 | 147.00 | 148.00 | 0.50 | 0.34% | 147.00 | 17 | 148.00 | 43 | 18.12 |
| 2024-09-05 | 1232 | 44000 | 33 | 6362500 | 144.00 | 145.50 | 144.00 | 145.00 | 1.00 | -2.03% | 144.50 | 15 | 145.50 | 5 | 17.75 |
| 2024-09-09 | 1232 | 91000 | 76 | 13122000 | 144.00 | 145.50 | 143.50 | 144.00 | 1.00 | -0.69% | 144.00 | 7 | 145.00 | 1 | 17.63 |