東鋼(2006)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 | 71.30 0 0% | 70.70 -0.6 -0.84% | 71.50 0.8 1.13% | 71.50 0 0% | 71.10 -0.4 -0.56% | 70.50 -0.6 -0.84% | 70.50 0 0% | 70.50 0 0% | 71.10 0.6 0.85% | 70.90 -0.2 -0.28% | 71.70 0.8 1.13% | 71.60 -0.1 -0.14% | 72.00 0.4 0.56% | 71.40 -0.6 -0.83% | 71.80 0.4 0.56% | 72.30 0.5 0.7% | 72.40 0.1 0.14% | 72.80 0.4 0.55% | 73.00 0.2 0.27% | 73.30 0.3 0.41% | 73.50 0.2 0.27% | 73.80 0.3 0.41% | 71.78 | |||||||||
| 2 月 | 73.50 -0.3 -0.41% | 72.40 -1.1 -1.5% | 72.60 0.2 0.28% | 71.90 -0.7 -0.96% | 72.00 0.1 0.14% | 72.90 0.9 1.25% | 72.80 -0.1 -0.14% | 72.80 0 0% | 74.40 1.6 2.2% | 74.40 0 0% | 75.00 0.6 0.81% | 76.30 1.3 1.73% | 77.30 1 1.31% | 74.2 | ||||||||||||||||||
| 3 月 | 78.00 0.7 0.91% | 77.00 -1 -1.28% | 78.70 1.7 2.21% | 78.20 -0.5 -0.64% | 77.90 -0.3 -0.38% | 76.90 -1 -1.28% | 77.70 0.8 1.04% | 77.50 -0.2 -0.26% | 76.60 -0.9 -1.16% | 77.10 0.5 0.65% | 76.50 -0.6 -0.78% | 76.50 0 0% | 77.30 0.8 1.05% | 76.90 -0.4 -0.52% | 77.70 0.8 1.04% | 68.50 -9.2 -11.84% | 69.10 0.6 0.88% | 69.60 0.5 0.72% | 68.70 -0.9 -1.29% | 68.60 -0.1 -0.15% | 69.10 0.5 0.73% | 74.55 | ||||||||||
| 4 月 | 69.20 0.1 0.14% | 70.20 1 1.45% | 71.00 0.8 1.14% | 71.10 0.1 0.14% | 72.60 1.5 2.11% | 72.30 -0.3 -0.41% | 71.50 -0.8 -1.11% | 70.80 -0.7 -0.98% | 70.70 -0.1 -0.14% | 70.20 -0.5 -0.71% | 71.60 1.4 1.99% | 72.80 1.2 1.68% | 73.40 0.6 0.82% | 73.40 0 0% | 73.70 0.3 0.41% | 74.30 0.6 0.81% | 73.00 -1.3 -1.75% | 73.30 0.3 0.41% | 73.60 0.3 0.41% | 73.30 -0.3 -0.41% | 72.14 | |||||||||||
| 5 月 | 72.80 -0.5 -0.68% | 72.80 0 0% | 73.20 0.4 0.55% | 72.60 -0.6 -0.82% | 71.70 -0.9 -1.24% | 70.00 -1.7 -2.37% | 70.50 0.5 0.71% | 70.60 0.1 0.14% | 70.40 -0.2 -0.28% | 70.10 -0.3 -0.43% | 69.40 -0.7 -1% | 69.00 -0.4 -0.58% | 69.90 0.9 1.3% | 70.10 0.2 0.29% | 70.10 0 0% | 69.10 -1 -1.43% | 69.60 0.5 0.72% | 69.20 -0.4 -0.57% | 69.30 0.1 0.14% | 69.00 -0.3 -0.43% | 68.90 -0.1 -0.14% | 69.10 0.2 0.29% | 70.4 | |||||||||
| 6 月 | 69.80 0.7 1.01% | 69.90 0.1 0.14% | 69.50 -0.4 -0.57% | 69.20 -0.3 -0.43% | 68.70 -0.5 -0.72% | 69.00 0.3 0.44% | 69.50 0.5 0.72% | 68.70 -0.8 -1.15% | 69.20 0.5 0.73% | 68.20 -1 -1.45% | 68.90 0.7 1.03% | 69.60 0.7 1.02% | 69.20 -0.4 -0.57% | 68.50 -0.7 -1.01% | 68.50 0 0% | 70.40 1.9 2.77% | 69.60 -0.8 -1.14% | 69.42 | ||||||||||||||
| 7 月 | 70.90 1.3 1.87% | 70.80 -0.1 -0.14% | 71.40 0.6 0.85% | 72.00 0.6 0.84% | 71.40 -0.6 -0.83% | 70.20 -1.2 -1.68% | 70.40 0.2 0.28% | 71.00 0.6 0.85% | 70.70 -0.3 -0.42% | 73.70 3 4.24% | 72.60 -1.1 -1.49% | 71.54 |
說明:最高漲幅:4.24%最低跌幅:-11.84% 最高價:78.70最低價:68.20平均價:71.96,灰色底表示週末,漲89天(60)元,跌65天(-45.6)元,平盤13天
4%=2,3%=2,2%=10,1%=48,0%=40,-0%=1,-1%=4,-2%=20,-3%=40,
| 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 | 2006 | 2541000 | 1217 | 181644500 | 71.40 | 72.00 | 70.70 | 71.30 | 0.60 | 0% | 71.30 | 19 | 71.60 | 5 | 12.36 |
| 2024-01-03 | 2006 | 963000 | 504 | 68328900 | 71.50 | 71.50 | 70.70 | 70.70 | 0.60 | -0.84% | 70.70 | 26 | 70.80 | 3 | 12.25 |
| 2024-01-04 | 2006 | 1013000 | 709 | 72295000 | 70.70 | 71.70 | 70.70 | 71.50 | 0.80 | 1.13% | 71.20 | 8 | 71.50 | 47 | 12.39 |
| 2024-01-05 | 2006 | 798000 | 493 | 56922800 | 71.60 | 71.60 | 71.10 | 71.50 | 0.00 | 0% | 71.30 | 6 | 71.50 | 48 | 12.39 |
| 2024-01-08 | 2006 | 784000 | 391 | 55915600 | 71.50 | 71.80 | 71.00 | 71.10 | 0.40 | -0.56% | 71.10 | 11 | 71.20 | 6 | 12.32 |
| 2024-01-09 | 2006 | 1165000 | 690 | 82258200 | 71.20 | 71.20 | 70.30 | 70.50 | 0.60 | -0.84% | 70.40 | 2 | 70.50 | 10 | 12.22 |
| 2024-01-10 | 2006 | 1680000 | 804 | 117613200 | 70.40 | 70.50 | 69.60 | 70.50 | 0.00 | 0% | 70.30 | 2 | 70.50 | 139 | 12.22 |
| 2024-01-11 | 2006 | 1263000 | 682 | 88671700 | 69.90 | 70.60 | 69.80 | 70.50 | 0.00 | 0% | 70.40 | 5 | 70.50 | 16 | 12.22 |
| 2024-01-12 | 2006 | 1678000 | 1037 | 118774700 | 70.40 | 71.30 | 70.10 | 71.10 | 0.60 | 0.85% | 71.00 | 24 | 71.10 | 34 | 12.32 |
| 2024-01-15 | 2006 | 597000 | 367 | 42337600 | 71.10 | 71.20 | 70.70 | 70.90 | 0.20 | -0.28% | 70.90 | 21 | 71.00 | 16 | 12.29 |
| 2024-01-16 | 2006 | 2108000 | 1048 | 150595600 | 70.70 | 71.80 | 70.60 | 71.70 | 0.80 | 1.13% | 71.60 | 8 | 71.80 | 53 | 12.43 |
| 2024-01-17 | 2006 | 2445000 | 1188 | 175412000 | 71.70 | 72.10 | 71.10 | 71.60 | 0.10 | -0.14% | 71.40 | 35 | 71.60 | 18 | 12.41 |
| 2024-01-18 | 2006 | 1105000 | 695 | 79281300 | 71.60 | 72.00 | 71.20 | 72.00 | 0.40 | 0.56% | 71.90 | 31 | 72.00 | 98 | 12.48 |
| 2024-01-19 | 2006 | 1067000 | 776 | 76096800 | 71.90 | 71.90 | 70.80 | 71.40 | 0.60 | -0.83% | 71.30 | 61 | 71.40 | 12 | 12.37 |
| 2024-01-22 | 2006 | 939000 | 658 | 67270300 | 71.40 | 71.90 | 71.10 | 71.80 | 0.40 | 0.56% | 71.70 | 16 | 71.80 | 11 | 12.44 |
| 2024-01-23 | 2006 | 1048000 | 706 | 75519500 | 72.00 | 72.30 | 71.60 | 72.30 | 0.50 | 0.7% | 72.20 | 9 | 72.30 | 98 | 12.53 |
| 2024-01-24 | 2006 | 912000 | 643 | 66078100 | 72.50 | 72.80 | 72.30 | 72.40 | 0.10 | 0.14% | 72.40 | 2 | 72.50 | 69 | 12.55 |
| 2024-01-25 | 2006 | 1461000 | 966 | 106111200 | 72.40 | 72.90 | 72.40 | 72.80 | 0.40 | 0.55% | 72.60 | 40 | 72.80 | 110 | 12.62 |
| 2024-01-26 | 2006 | 1260000 | 800 | 91867600 | 72.80 | 73.10 | 72.50 | 73.00 | 0.20 | 0.27% | 72.90 | 21 | 73.00 | 57 | 12.65 |
| 2024-01-29 | 2006 | 1497000 | 855 | 109237200 | 72.10 | 73.30 | 72.00 | 73.30 | 0.30 | 0.41% | 73.20 | 12 | 73.30 | 57 | 12.70 |
| 2024-01-30 | 2006 | 1383000 | 847 | 101552600 | 73.00 | 73.60 | 72.90 | 73.50 | 0.20 | 0.27% | 73.40 | 11 | 73.50 | 26 | 12.74 |
| 2024-01-31 | 2006 | 919000 | 622 | 67737900 | 73.40 | 73.90 | 73.40 | 73.80 | 0.30 | 0.41% | 73.70 | 20 | 73.80 | 95 | 12.79 |
| 2024-02-01 | 2006 | 1433000 | 843 | 105910000 | 74.10 | 74.50 | 73.50 | 73.50 | 0.30 | -0.41% | 73.50 | 18 | 73.60 | 12 | 12.74 |
| 2024-02-02 | 2006 | 2979000 | 1695 | 217626700 | 73.30 | 74.30 | 72.10 | 72.40 | 1.10 | -1.5% | 72.30 | 21 | 72.40 | 28 | 12.55 |
| 2024-02-05 | 2006 | 737000 | 487 | 53519600 | 72.80 | 72.90 | 72.10 | 72.60 | 0.20 | 0.28% | 72.50 | 21 | 72.60 | 6 | 12.58 |
| 2024-02-15 | 2006 | 2036000 | 1168 | 146249000 | 72.10 | 72.40 | 71.60 | 71.90 | 0.70 | -0.96% | 71.80 | 10 | 71.90 | 17 | 12.46 |
| 2024-02-16 | 2006 | 931000 | 671 | 67073900 | 71.80 | 72.40 | 71.50 | 72.00 | 0.10 | 0.14% | 71.90 | 9 | 72.00 | 12 | 12.48 |
| 2024-02-19 | 2006 | 813000 | 588 | 58960800 | 72.00 | 73.00 | 71.60 | 72.90 | 0.90 | 1.25% | 72.80 | 4 | 72.90 | 10 | 12.63 |
| 2024-02-20 | 2006 | 1065000 | 584 | 77617300 | 72.80 | 73.10 | 72.50 | 72.80 | 0.10 | -0.14% | 72.80 | 11 | 72.90 | 1 | 12.62 |
| 2024-02-21 | 2006 | 2191000 | 1099 | 160452000 | 73.10 | 74.30 | 72.60 | 72.80 | 0.00 | 0% | 72.80 | 76 | 73.10 | 21 | 12.62 |
| 2024-02-22 | 2006 | 2213000 | 1288 | 163830900 | 73.30 | 74.50 | 73.20 | 74.40 | 1.60 | 2.2% | 74.30 | 7 | 74.40 | 78 | 12.89 |
| 2024-02-23 | 2006 | 1289000 | 867 | 95758400 | 74.50 | 74.70 | 73.90 | 74.40 | 0.00 | 0% | 74.20 | 2 | 74.40 | 7 | 12.89 |
| 2024-02-26 | 2006 | 1249000 | 682 | 93469600 | 74.20 | 75.30 | 74.20 | 75.00 | 0.60 | 0.81% | 75.00 | 119 | 75.10 | 2 | 13.00 |
| 2024-02-27 | 2006 | 4599000 | 2355 | 352662600 | 75.30 | 77.30 | 75.30 | 76.30 | 1.30 | 1.73% | 76.30 | 28 | 76.50 | 46 | 13.22 |
| 2024-02-29 | 2006 | 2793000 | 1464 | 214789800 | 76.90 | 77.50 | 76.00 | 77.30 | 1.00 | 1.31% | 77.30 | 58 | 77.40 | 70 | 11.93 |
| 2024-03-01 | 2006 | 2100000 | 1231 | 162585200 | 77.00 | 78.20 | 76.20 | 78.00 | 0.70 | 0.91% | 77.90 | 82 | 78.00 | 86 | 12.04 |
| 2024-03-04 | 2006 | 2926000 | 1763 | 225167000 | 77.80 | 77.80 | 76.40 | 77.00 | 1.00 | -1.28% | 77.00 | 43 | 77.10 | 9 | 11.88 |
| 2024-03-05 | 2006 | 2487000 | 1783 | 194626100 | 77.10 | 78.80 | 76.90 | 78.70 | 1.70 | 2.21% | 78.70 | 95 | 78.80 | 97 | 12.15 |
| 2024-03-06 | 2006 | 2337000 | 1356 | 182362900 | 77.40 | 78.50 | 77.40 | 78.20 | 0.50 | -0.64% | 78.10 | 4 | 78.20 | 4 | 12.07 |
| 2024-03-07 | 2006 | 1958000 | 1200 | 152644500 | 78.20 | 78.50 | 77.70 | 77.90 | 0.30 | -0.38% | 77.90 | 19 | 78.00 | 8 | 12.02 |
| 2024-03-08 | 2006 | 2834000 | 1374 | 219111300 | 77.90 | 78.40 | 76.60 | 76.90 | 1.00 | -1.28% | 76.90 | 4 | 77.10 | 1 | 11.87 |
| 2024-03-11 | 2006 | 3017000 | 1493 | 234253300 | 77.10 | 78.10 | 76.50 | 77.70 | 0.80 | 1.04% | 77.70 | 71 | 77.80 | 5 | 11.99 |
| 2024-03-12 | 2006 | 2010000 | 935 | 156099400 | 78.00 | 78.20 | 77.40 | 77.50 | 0.20 | -0.26% | 77.50 | 153 | 77.70 | 1 | 11.96 |
| 2024-03-13 | 2006 | 2792000 | 1251 | 215029100 | 77.20 | 77.80 | 76.50 | 76.60 | 0.90 | -1.16% | 76.50 | 107 | 76.60 | 1 | 11.82 |
| 2024-03-14 | 2006 | 2223000 | 1104 | 170859100 | 76.30 | 77.30 | 76.30 | 77.10 | 0.50 | 0.65% | 77.10 | 80 | 77.30 | 38 | 11.90 |
| 2024-03-15 | 2006 | 2642000 | 1324 | 202335100 | 77.40 | 77.40 | 76.10 | 76.50 | 0.60 | -0.78% | 76.40 | 76 | 76.50 | 1 | 11.81 |
| 2024-03-18 | 2006 | 2688000 | 1026 | 206601900 | 77.50 | 77.50 | 76.30 | 76.50 | 0.00 | 0% | 76.50 | 68 | 76.60 | 11 | 11.81 |
| 2024-03-19 | 2006 | 3623000 | 1350 | 280689800 | 77.30 | 78.30 | 77.00 | 77.30 | 0.80 | 1.05% | 77.30 | 44 | 77.40 | 85 | 11.93 |
| 2024-03-20 | 2006 | 4564000 | 1822 | 352357200 | 77.50 | 77.90 | 76.90 | 76.90 | 0.40 | -0.52% | 76.90 | 79 | 77.00 | 12 | 11.87 |
| 2024-03-21 | 2006 | 6053000 | 2241 | 469998300 | 77.70 | 78.00 | 77.00 | 77.70 | 0.80 | 1.04% | 77.60 | 66 | 77.70 | 3 | 11.99 |
| 2024-03-22 | 2006 | 13436000 | 5789 | 945112500 | 72.50 | 72.50 | 68.20 | 68.50 | 0.00 | -11.84% | 68.50 | 233 | 68.60 | 32 | 10.57 |
| 2024-03-25 | 2006 | 3267000 | 2043 | 225313900 | 68.60 | 69.70 | 68.40 | 69.10 | 0.60 | 0.88% | 69.10 | 30 | 69.20 | 3 | 10.66 |
| 2024-03-26 | 2006 | 2336000 | 1422 | 162731900 | 69.80 | 70.50 | 69.30 | 69.60 | 0.50 | 0.72% | 69.60 | 10 | 69.70 | 36 | 10.74 |
| 2024-03-27 | 2006 | 2254000 | 1413 | 155031900 | 69.30 | 69.40 | 68.60 | 68.70 | 0.90 | -1.29% | 68.70 | 21 | 68.80 | 11 | 10.60 |
| 2024-03-28 | 2006 | 1735000 | 953 | 119523000 | 69.00 | 69.40 | 68.60 | 68.60 | 0.10 | -0.15% | 68.60 | 280 | 68.90 | 15 | 10.59 |
| 2024-03-29 | 2006 | 891000 | 538 | 61502700 | 68.60 | 69.30 | 68.60 | 69.10 | 0.50 | 0.73% | 69.10 | 5 | 69.20 | 8 | 10.66 |
| 2024-04-01 | 2006 | 1093000 | 759 | 75794100 | 69.10 | 69.70 | 68.90 | 69.20 | 0.10 | 0.14% | 69.20 | 11 | 69.30 | 5 | 10.68 |
| 2024-04-02 | 2006 | 1899000 | 1007 | 132847900 | 69.20 | 70.50 | 69.20 | 70.20 | 1.00 | 1.45% | 70.20 | 4 | 70.30 | 18 | 10.83 |
| 2024-04-03 | 2006 | 6661000 | 3280 | 483589800 | 73.00 | 75.90 | 70.70 | 71.00 | 0.80 | 1.14% | 71.00 | 13 | 71.10 | 6 | 10.96 |
| 2024-04-08 | 2006 | 1688000 | 1139 | 120496600 | 71.50 | 72.00 | 71.00 | 71.10 | 0.10 | 0.14% | 71.00 | 232 | 71.10 | 3 | 10.97 |
| 2024-04-09 | 2006 | 2868000 | 1413 | 207378100 | 71.10 | 72.80 | 71.00 | 72.60 | 1.50 | 2.11% | 72.60 | 3 | 72.70 | 75 | 11.20 |
| 2024-04-10 | 2006 | 1659000 | 1136 | 120461200 | 73.20 | 73.30 | 72.20 | 72.30 | 0.30 | -0.41% | 72.30 | 21 | 72.50 | 18 | 11.16 |
| 2024-04-11 | 2006 | 1889000 | 1407 | 135369400 | 72.50 | 72.50 | 71.20 | 71.50 | 0.80 | -1.11% | 71.50 | 30 | 71.60 | 1 | 11.03 |
| 2024-04-12 | 2006 | 1521000 | 1060 | 108106300 | 71.50 | 71.50 | 70.70 | 70.80 | 0.70 | -0.98% | 70.80 | 44 | 70.90 | 15 | 10.93 |
| 2024-04-15 | 2006 | 1765000 | 1245 | 125694800 | 71.30 | 72.10 | 70.70 | 70.70 | 0.10 | -0.14% | 70.70 | 13 | 70.90 | 16 | 10.91 |
| 2024-04-16 | 2006 | 2639000 | 1718 | 184491700 | 70.70 | 70.70 | 69.40 | 70.20 | 0.50 | -0.71% | 70.10 | 2 | 70.20 | 6 | 10.83 |
| 2024-04-17 | 2006 | 2574000 | 1705 | 183913500 | 70.20 | 71.80 | 70.10 | 71.60 | 1.40 | 1.99% | 71.50 | 3 | 71.60 | 29 | 11.05 |
| 2024-04-18 | 2006 | 4403000 | 2552 | 319290200 | 71.60 | 72.80 | 71.30 | 72.80 | 1.20 | 1.68% | 72.70 | 1 | 72.80 | 151 | 11.23 |
| 2024-04-19 | 2006 | 5166780 | 3833 | 376762041 | 73.20 | 73.40 | 71.70 | 73.40 | 0.60 | 0.82% | 73.30 | 1 | 73.40 | 86 | 11.33 |
| 2024-04-22 | 2006 | 3866000 | 2281 | 282812100 | 73.50 | 74.30 | 72.20 | 73.40 | 0.00 | 0% | 73.10 | 53 | 73.40 | 13 | 11.33 |
| 2024-04-23 | 2006 | 3592000 | 2226 | 264325200 | 73.80 | 73.80 | 73.30 | 73.70 | 0.30 | 0.41% | 73.60 | 8 | 73.70 | 27 | 11.37 |
| 2024-04-24 | 2006 | 5492000 | 2519 | 405631900 | 73.60 | 74.30 | 73.10 | 74.30 | 0.60 | 0.81% | 74.10 | 1 | 74.30 | 48 | 11.47 |
| 2024-04-25 | 2006 | 2386000 | 1287 | 175057700 | 74.30 | 74.30 | 72.70 | 73.00 | 1.30 | -1.75% | 72.90 | 21 | 73.00 | 9 | 11.27 |
| 2024-04-26 | 2006 | 1388000 | 972 | 101277500 | 73.00 | 73.40 | 72.30 | 73.30 | 0.30 | 0.41% | 73.30 | 12 | 73.40 | 49 | 11.31 |
| 2024-04-29 | 2006 | 1750000 | 1284 | 128412100 | 73.50 | 74.00 | 73.10 | 73.60 | 0.30 | 0.41% | 73.30 | 18 | 73.60 | 110 | 11.36 |
| 2024-04-30 | 2006 | 2000000 | 1163 | 147470900 | 73.80 | 74.30 | 73.30 | 73.30 | 0.30 | -0.41% | 73.30 | 13 | 73.40 | 6 | 11.31 |
| 2024-05-02 | 2006 | 1712000 | 1193 | 124465400 | 73.30 | 73.30 | 72.20 | 72.80 | 0.50 | -0.68% | 72.80 | 5 | 72.90 | 5 | 11.23 |
| 2024-05-03 | 2006 | 1598000 | 1060 | 116406400 | 73.00 | 73.50 | 72.30 | 72.80 | 0.00 | 0% | 72.60 | 5 | 72.80 | 6 | 11.32 |
| 2024-05-06 | 2006 | 1719000 | 1025 | 125071900 | 72.90 | 73.30 | 72.30 | 73.20 | 0.40 | 0.55% | 73.10 | 15 | 73.20 | 14 | 11.38 |
| 2024-05-07 | 2006 | 2515000 | 1482 | 181891400 | 73.10 | 73.20 | 71.60 | 72.60 | 0.60 | -0.82% | 72.50 | 41 | 72.60 | 1 | 11.29 |
| 2024-05-08 | 2006 | 2491000 | 1631 | 178649000 | 72.60 | 72.60 | 71.20 | 71.70 | 0.90 | -1.24% | 71.60 | 18 | 71.70 | 2 | 11.15 |
| 2024-05-09 | 2006 | 2551506 | 14052 | 179728057 | 71.70 | 71.80 | 70.00 | 70.00 | 1.70 | -2.37% | 70.00 | 23 | 70.10 | 7 | 10.89 |
| 2024-05-10 | 2006 | 1276000 | 797 | 89803400 | 70.00 | 70.80 | 69.80 | 70.50 | 0.50 | 0.71% | 70.40 | 17 | 70.60 | 14 | 10.96 |
| 2024-05-13 | 2006 | 1084000 | 730 | 76346400 | 70.70 | 70.80 | 70.20 | 70.60 | 0.10 | 0.14% | 70.40 | 15 | 70.60 | 45 | 10.98 |
| 2024-05-14 | 2006 | 1048000 | 533 | 73928400 | 70.60 | 70.80 | 70.30 | 70.40 | 0.20 | -0.28% | 70.40 | 13 | 70.50 | 14 | 10.95 |
| 2024-05-15 | 2006 | 1349705 | 1227 | 94812784 | 70.50 | 70.80 | 70.00 | 70.10 | 0.30 | -0.43% | 70.10 | 2 | 70.20 | 9 | 10.90 |
| 2024-05-16 | 2006 | 3225000 | 1745 | 224776500 | 70.10 | 70.50 | 69.30 | 69.40 | 0.70 | -1% | 69.40 | 149 | 69.60 | 2 | 10.79 |
| 2024-05-17 | 2006 | 1771000 | 1074 | 122688500 | 69.30 | 69.90 | 69.00 | 69.00 | 0.40 | -0.58% | 69.00 | 104 | 69.10 | 1 | 10.73 |
| 2024-05-20 | 2006 | 2106000 | 1437 | 147630000 | 69.40 | 70.60 | 69.40 | 69.90 | 0.90 | 1.3% | 69.90 | 10 | 70.00 | 20 | 10.87 |
| 2024-05-21 | 2006 | 1101000 | 705 | 77213300 | 70.00 | 70.40 | 70.00 | 70.10 | 0.20 | 0.29% | 70.00 | 89 | 70.10 | 8 | 10.90 |
| 2024-05-22 | 2006 | 1017000 | 724 | 71213200 | 70.10 | 70.40 | 69.80 | 70.10 | 0.00 | 0% | 70.00 | 9 | 70.10 | 17 | 10.90 |
| 2024-05-23 | 2006 | 1499000 | 988 | 103875500 | 70.10 | 70.10 | 69.00 | 69.10 | 1.00 | -1.43% | 69.00 | 257 | 69.10 | 1 | 10.75 |
| 2024-05-24 | 2006 | 1097000 | 693 | 76155100 | 69.10 | 69.90 | 68.80 | 69.60 | 0.50 | 0.72% | 69.50 | 5 | 69.70 | 15 | 10.82 |
| 2024-05-27 | 2006 | 1941000 | 1399 | 134720700 | 69.30 | 69.80 | 69.10 | 69.20 | 0.40 | -0.57% | 69.20 | 20 | 69.40 | 17 | 10.76 |
| 2024-05-28 | 2006 | 1726000 | 1062 | 119824500 | 69.30 | 69.70 | 69.10 | 69.30 | 0.10 | 0.14% | 69.30 | 27 | 69.50 | 14 | 10.78 |
| 2024-05-29 | 2006 | 1568000 | 1084 | 108783000 | 69.40 | 69.80 | 69.00 | 69.00 | 0.30 | -0.43% | 69.00 | 119 | 69.10 | 14 | 10.73 |
| 2024-05-30 | 2006 | 1060000 | 708 | 73249100 | 69.00 | 69.40 | 68.90 | 68.90 | 0.10 | -0.14% | 68.90 | 3 | 69.00 | 9 | 10.72 |
| 2024-05-31 | 2006 | 2452027 | 1471 | 169020117 | 68.80 | 69.20 | 68.60 | 69.10 | 0.20 | 0.29% | 68.90 | 15 | 69.10 | 83 | 10.75 |
| 2024-06-03 | 2006 | 1486000 | 927 | 103135400 | 69.10 | 69.80 | 68.60 | 69.80 | 0.70 | 1.01% | 69.50 | 73 | 69.80 | 23 | 10.86 |
| 2024-06-04 | 2006 | 1245000 | 958 | 86891700 | 69.40 | 69.90 | 69.40 | 69.90 | 0.10 | 0.14% | 69.70 | 1 | 69.90 | 55 | 10.87 |
| 2024-06-05 | 2006 | 2529000 | 1732 | 176380300 | 70.50 | 70.70 | 69.10 | 69.50 | 0.40 | -0.57% | 69.40 | 18 | 69.50 | 45 | 10.81 |
| 2024-06-07 | 2006 | 896000 | 594 | 61925100 | 68.80 | 69.40 | 68.70 | 69.20 | 0.40 | -0.43% | 69.10 | 2 | 69.20 | 15 | 10.76 |
| 2024-06-11 | 2006 | 1881000 | 1282 | 129530900 | 69.10 | 69.30 | 68.70 | 68.70 | 0.50 | -0.72% | 68.70 | 48 | 68.90 | 10 | 10.68 |
| 2024-06-12 | 2006 | 1512000 | 1069 | 103989300 | 69.10 | 69.10 | 68.50 | 69.00 | 0.30 | 0.44% | 68.90 | 13 | 69.00 | 44 | 10.73 |
| 2024-06-13 | 2006 | 2795000 | 1267 | 194734000 | 69.00 | 70.10 | 68.80 | 69.50 | 0.50 | 0.72% | 69.30 | 29 | 69.50 | 16 | 10.81 |
| 2024-06-14 | 2006 | 1338000 | 1017 | 92343200 | 69.50 | 69.60 | 68.70 | 68.70 | 0.80 | -1.15% | 68.70 | 29 | 69.10 | 1 | 10.68 |
| 2024-06-17 | 2006 | 721000 | 405 | 49980900 | 68.80 | 69.50 | 68.80 | 69.20 | 0.50 | 0.73% | 69.20 | 6 | 69.30 | 2 | 10.76 |
| 2024-06-18 | 2006 | 2964000 | 1736 | 203145000 | 69.70 | 69.70 | 68.20 | 68.20 | 1.00 | -1.45% | 68.20 | 142 | 68.30 | 8 | 10.61 |
| 2024-06-19 | 2006 | 2556540 | 2060 | 175191028 | 68.30 | 68.90 | 67.90 | 68.90 | 0.70 | 1.03% | 68.60 | 2 | 68.90 | 27 | 10.72 |
| 2024-06-20 | 2006 | 1956000 | 1262 | 135575800 | 68.90 | 69.60 | 68.50 | 69.60 | 0.70 | 1.02% | 69.50 | 13 | 69.60 | 3 | 10.82 |
| 2024-06-21 | 2006 | 2632000 | 1522 | 182652200 | 69.60 | 69.70 | 68.90 | 69.20 | 0.40 | -0.57% | 69.10 | 74 | 69.20 | 24 | 10.76 |
| 2024-06-24 | 2006 | 2631000 | 1823 | 181055900 | 69.00 | 69.50 | 68.50 | 68.50 | 0.70 | -1.01% | 68.50 | 3 | 68.70 | 8 | 10.65 |
| 2024-06-25 | 2006 | 1316000 | 860 | 90320600 | 69.10 | 69.10 | 68.30 | 68.50 | 0.00 | 0% | 68.50 | 7 | 68.80 | 3 | 10.65 |
| 2024-06-27 | 2006 | 2667000 | 1970 | 186676500 | 69.10 | 70.40 | 68.80 | 70.40 | 0.90 | 2.77% | 70.20 | 25 | 70.40 | 23 | 10.95 |
| 2024-06-28 | 2006 | 3031000 | 1677 | 213370100 | 70.30 | 71.00 | 69.60 | 69.60 | 0.80 | -1.14% | 69.60 | 20 | 70.00 | 10 | 10.82 |
| 2024-07-01 | 2006 | 2961061 | 1865 | 209662716 | 69.70 | 71.10 | 69.70 | 70.90 | 1.30 | 1.87% | 70.60 | 12 | 70.90 | 9 | 11.03 |
| 2024-07-02 | 2006 | 2834000 | 1291 | 200381500 | 70.60 | 71.10 | 70.10 | 70.80 | 0.10 | -0.14% | 70.70 | 5 | 70.80 | 13 | 11.01 |
| 2024-07-03 | 2006 | 2540000 | 1515 | 181910900 | 70.80 | 72.10 | 70.80 | 71.40 | 0.60 | 0.85% | 71.40 | 24 | 71.50 | 1 | 11.10 |
| 2024-07-05 | 2006 | 1246000 | 678 | 89282400 | 71.40 | 72.00 | 71.10 | 72.00 | 0.80 | 0.84% | 71.70 | 11 | 72.00 | 123 | 11.20 |
| 2024-07-08 | 2006 | 1692000 | 1201 | 120723400 | 71.90 | 71.90 | 71.00 | 71.40 | 0.60 | -0.83% | 71.20 | 14 | 71.40 | 4 | 11.10 |
| 2024-07-09 | 2006 | 1577503 | 2217 | 111261454 | 71.40 | 71.40 | 70.10 | 70.20 | 1.20 | -1.68% | 70.20 | 4 | 70.30 | 1 | 10.92 |
| 2024-07-11 | 2006 | 1064415 | 1330 | 74604693 | 69.80 | 70.40 | 69.60 | 70.40 | 0.70 | 0.28% | 70.30 | 4 | 70.50 | 42 | 10.95 |
| 2024-07-16 | 2006 | 1557000 | 1026 | 110725300 | 71.50 | 71.50 | 70.50 | 71.00 | 0.50 | 0.85% | 70.90 | 15 | 71.00 | 1 | 11.04 |
| 2024-07-17 | 2006 | 1183000 | 796 | 83859500 | 70.80 | 71.20 | 70.60 | 70.70 | 0.30 | -0.42% | 70.60 | 27 | 70.70 | 3 | 11.00 |
| 2024-07-22 | 2006 | 4071462 | 3543 | 297188825 | 73.20 | 73.70 | 71.80 | 73.70 | 0.80 | 4.24% | 73.60 | 38 | 73.70 | 71 | 11.46 |
| 2024-07-26 | 2006 | 3200702 | 2671 | 233546468 | 72.70 | 73.60 | 72.20 | 72.60 | 0.30 | -1.49% | 72.50 | 27 | 72.70 | 2 | 11.29 |