南亞科(2408)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 | 76.50 0 0% | 73.10 -3.4 -4.44% | 74.40 1.3 1.78% | 74.70 0.3 0.4% | 73.10 -1.6 -2.14% | 72.60 -0.5 -0.68% | 71.50 -1.1 -1.52% | 69.40 -2.1 -2.94% | 68.80 -0.6 -0.86% | 71.50 2.7 3.92% | 69.40 -2.1 -2.94% | 67.80 -1.6 -2.31% | 68.20 0.4 0.59% | 69.30 1.1 1.61% | 69.30 0 0% | 70.70 1.4 2.02% | 71.60 0.9 1.27% | 71.00 -0.6 -0.84% | 71.00 0 0% | 70.80 -0.2 -0.28% | 69.30 -1.5 -2.12% | 68.70 -0.6 -0.87% | 71.05 | |||||||||
| 2 月 | 69.20 0.5 0.73% | 67.60 -1.6 -2.31% | 68.20 0.6 0.89% | 65.40 -2.8 -4.11% | 65.90 0.5 0.76% | 66.60 0.7 1.06% | 67.80 1.2 1.8% | 67.30 -0.5 -0.74% | 68.10 0.8 1.19% | 67.70 -0.4 -0.59% | 67.90 0.2 0.3% | 66.30 -1.6 -2.36% | 67.30 1 1.51% | 67.17 | ||||||||||||||||||
| 3 月 | 66.30 -1 -1.49% | 66.50 0.2 0.3% | 65.80 -0.7 -1.05% | 65.10 -0.7 -1.06% | 65.70 0.6 0.92% | 65.00 -0.7 -1.07% | 65.80 0.8 1.23% | 65.70 -0.1 -0.15% | 63.30 -2.4 -3.65% | 63.80 0.5 0.79% | 63.90 0.1 0.16% | 62.40 -1.5 -2.35% | 62.30 -0.1 -0.16% | 61.50 -0.8 -1.28% | 67.60 6.1 9.92% | 69.60 2 2.96% | 68.50 -1.1 -1.58% | 68.10 -0.4 -0.58% | 67.90 -0.2 -0.29% | 67.60 -0.3 -0.44% | 67.70 0.1 0.15% | 66 | ||||||||||
| 4 月 | 69.40 1.7 2.51% | 69.10 -0.3 -0.43% | 68.20 -0.9 -1.3% | 68.10 -0.1 -0.15% | 68.40 0.3 0.44% | 70.20 1.8 2.63% | 70.60 0.4 0.57% | 71.80 1.2 1.7% | 70.00 -1.8 -2.51% | 65.50 -4.5 -6.43% | 64.50 -1 -1.53% | 64.30 -0.2 -0.31% | 62.00 -2.3 -3.58% | 61.20 -0.8 -1.29% | 62.80 1.6 2.61% | 65.50 2.7 4.3% | 65.60 0.1 0.15% | 65.70 0.1 0.15% | 67.50 1.8 2.74% | 66.10 -1.4 -2.07% | 66.8 | |||||||||||
| 5 月 | 66.60 0.5 0.76% | 65.80 -0.8 -1.2% | 66.90 1.1 1.67% | 66.80 -0.1 -0.15% | 66.60 -0.2 -0.3% | 64.00 -2.6 -3.9% | 64.40 0.4 0.63% | 64.40 0 0% | 64.80 0.4 0.62% | 64.60 -0.2 -0.31% | 64.00 -0.6 -0.93% | 62.80 -1.2 -1.88% | 63.30 0.5 0.8% | 63.50 0.2 0.32% | 64.60 1.1 1.73% | 64.20 -0.4 -0.62% | 64.40 0.2 0.31% | 64.80 0.4 0.62% | 66.50 1.7 2.62% | 66.00 -0.5 -0.75% | 64.80 -1.2 -1.82% | 64.50 -0.3 -0.46% | 64.91 | |||||||||
| 6 月 | 64.20 -0.3 -0.47% | 63.20 -1 -1.56% | 63.00 -0.2 -0.32% | 64.80 1.8 2.86% | 64.30 -0.5 -0.77% | 64.60 0.3 0.47% | 66.00 1.4 2.17% | 66.20 0.2 0.3% | 67.90 1.7 2.57% | 72.00 4.1 6.04% | 70.70 -1.3 -1.81% | 72.70 2 2.83% | 72.20 -0.5 -0.69% | 69.10 -3.1 -4.29% | 68.50 -0.6 -0.87% | 68.20 -0.3 -0.44% | 69.70 1.5 2.2% | 67.42 | ||||||||||||||
| 7 月 | 69.00 -0.7 -1% | 68.30 -0.7 -1.01% | 73.70 5.4 7.91% | 73.90 0.2 0.27% | 74.50 0.6 0.81% | 73.00 -1.5 -2.01% | 70.10 -2.9 -3.97% | 67.50 -2.6 -3.71% | 66.90 -0.6 -0.89% | 61.90 -5 -7.47% | 58.10 -3.8 -6.14% | 68.41 |
說明:最高漲幅:9.92%最低跌幅:-7.47% 最高價:76.50最低價:58.10平均價:67.34,灰色底表示週末,漲72天(79.6)元,跌89天(-112.3)元,平盤6天
10%=1,8%=1,6%=1,4%=3,3%=14,2%=12,1%=24,0%=22,-0%=2,-1%=3,-2%=4,-3%=12,-4%=18,-5%=19,-6%=31,
| 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 | 2408 | 8509000 | 4210 | 653300400 | 78.00 | 78.60 | 76.20 | 76.50 | 1.50 | 0% | 76.50 | 98 | 76.60 | 26 | 0.00 |
| 2024-01-03 | 2408 | 20333000 | 9909 | 1497301600 | 75.40 | 75.50 | 72.80 | 73.10 | 3.40 | -4.44% | 73.10 | 77 | 73.20 | 100 | 0.00 |
| 2024-01-04 | 2408 | 9975000 | 5416 | 737782200 | 73.50 | 74.60 | 72.90 | 74.40 | 1.30 | 1.78% | 74.40 | 63 | 74.50 | 69 | 0.00 |
| 2024-01-05 | 2408 | 8880000 | 4333 | 663701600 | 75.00 | 75.80 | 74.10 | 74.70 | 0.30 | 0.4% | 74.60 | 8 | 74.70 | 36 | 0.00 |
| 2024-01-08 | 2408 | 7778000 | 4780 | 572533800 | 75.40 | 75.40 | 73.00 | 73.10 | 1.60 | -2.14% | 73.10 | 86 | 73.20 | 14 | 0.00 |
| 2024-01-09 | 2408 | 7752000 | 4172 | 567736900 | 74.00 | 74.40 | 72.60 | 72.60 | 0.50 | -0.68% | 72.60 | 121 | 72.70 | 23 | 0.00 |
| 2024-01-10 | 2408 | 10327000 | 5719 | 739092300 | 72.40 | 72.90 | 71.00 | 71.50 | 1.10 | -1.52% | 71.40 | 151 | 71.50 | 1288 | 0.00 |
| 2024-01-11 | 2408 | 30144000 | 16084 | 2087620800 | 71.90 | 72.10 | 68.00 | 69.40 | 2.10 | -2.94% | 69.40 | 122 | 69.50 | 50 | 0.00 |
| 2024-01-12 | 2408 | 11375000 | 6342 | 784329500 | 69.90 | 69.90 | 68.50 | 68.80 | 0.60 | -0.86% | 68.80 | 81 | 68.90 | 14 | 0.00 |
| 2024-01-15 | 2408 | 14755000 | 7303 | 1045250200 | 69.50 | 71.70 | 69.10 | 71.50 | 2.70 | 3.92% | 71.40 | 16 | 71.50 | 140 | 0.00 |
| 2024-01-16 | 2408 | 12004000 | 6174 | 837696000 | 70.50 | 70.50 | 69.20 | 69.40 | 2.10 | -2.94% | 69.30 | 286 | 69.50 | 22 | 0.00 |
| 2024-01-17 | 2408 | 15789000 | 8053 | 1081734300 | 69.50 | 70.20 | 67.80 | 67.80 | 1.60 | -2.31% | 67.80 | 271 | 67.90 | 156 | 0.00 |
| 2024-01-18 | 2408 | 10048000 | 4950 | 686384100 | 68.50 | 69.30 | 67.80 | 68.20 | 0.40 | 0.59% | 68.20 | 20 | 68.30 | 202 | 0.00 |
| 2024-01-19 | 2408 | 6911000 | 3604 | 478994800 | 69.00 | 69.90 | 68.60 | 69.30 | 1.10 | 1.61% | 69.30 | 7 | 69.40 | 282 | 0.00 |
| 2024-01-22 | 2408 | 13472000 | 6539 | 931591600 | 70.10 | 70.60 | 68.50 | 69.30 | 0.00 | 0% | 69.20 | 287 | 69.30 | 203 | 0.00 |
| 2024-01-23 | 2408 | 22079000 | 10695 | 1566228200 | 69.30 | 72.30 | 69.30 | 70.70 | 1.40 | 2.02% | 70.70 | 42 | 70.80 | 64 | 0.00 |
| 2024-01-24 | 2408 | 16496000 | 8619 | 1183139500 | 71.40 | 72.50 | 70.80 | 71.60 | 0.90 | 1.27% | 71.50 | 161 | 71.60 | 56 | 0.00 |
| 2024-01-25 | 2408 | 6846000 | 3147 | 487593200 | 71.80 | 72.00 | 70.80 | 71.00 | 0.60 | -0.84% | 71.00 | 55 | 71.10 | 64 | 0.00 |
| 2024-01-26 | 2408 | 5728000 | 2840 | 406502700 | 71.00 | 71.50 | 70.60 | 71.00 | 0.00 | 0% | 70.80 | 6 | 71.00 | 198 | 0.00 |
| 2024-01-29 | 2408 | 5718000 | 2889 | 404624000 | 70.90 | 71.50 | 69.90 | 70.80 | 0.20 | -0.28% | 70.80 | 34 | 70.90 | 51 | 0.00 |
| 2024-01-30 | 2408 | 9470000 | 4387 | 659179200 | 70.80 | 70.90 | 69.10 | 69.30 | 1.50 | -2.12% | 69.30 | 506 | 69.40 | 3 | 0.00 |
| 2024-01-31 | 2408 | 6024000 | 2666 | 415712000 | 69.00 | 69.80 | 68.50 | 68.70 | 0.60 | -0.87% | 68.70 | 244 | 68.80 | 5 | 0.00 |
| 2024-02-01 | 2408 | 4534000 | 2154 | 312373300 | 69.40 | 69.40 | 68.30 | 69.20 | 0.50 | 0.73% | 69.10 | 8 | 69.20 | 9 | 0.00 |
| 2024-02-02 | 2408 | 12405000 | 6540 | 844102200 | 69.40 | 69.50 | 67.50 | 67.60 | 1.60 | -2.31% | 67.60 | 261 | 67.70 | 3 | 0.00 |
| 2024-02-05 | 2408 | 8652000 | 4021 | 583899500 | 67.20 | 68.30 | 66.80 | 68.20 | 0.60 | 0.89% | 68.10 | 6 | 68.20 | 24 | 0.00 |
| 2024-02-15 | 2408 | 41020000 | 20814 | 2147483647 | 69.40 | 69.40 | 64.10 | 65.40 | 2.80 | -4.11% | 65.40 | 8 | 65.50 | 88 | 0.00 |
| 2024-02-16 | 2408 | 24345000 | 11847 | 1586828300 | 65.40 | 66.10 | 64.30 | 65.90 | 0.50 | 0.76% | 65.80 | 293 | 65.90 | 62 | 0.00 |
| 2024-02-19 | 2408 | 16960000 | 8111 | 1118706600 | 65.80 | 66.90 | 64.70 | 66.60 | 0.70 | 1.06% | 66.50 | 209 | 66.60 | 74 | 0.00 |
| 2024-02-20 | 2408 | 14613000 | 7433 | 986378800 | 66.50 | 68.20 | 66.20 | 67.80 | 1.20 | 1.8% | 67.80 | 274 | 67.90 | 84 | 0.00 |
| 2024-02-21 | 2408 | 14327000 | 6132 | 973059200 | 67.70 | 68.50 | 67.20 | 67.30 | 0.50 | -0.74% | 67.30 | 40 | 67.40 | 44 | 0.00 |
| 2024-02-22 | 2408 | 14803000 | 6207 | 1000182600 | 67.70 | 68.30 | 66.80 | 68.10 | 0.80 | 1.19% | 68.00 | 10 | 68.10 | 57 | 0.00 |
| 2024-02-23 | 2408 | 24098000 | 10735 | 1648602300 | 68.70 | 69.20 | 67.60 | 67.70 | 0.40 | -0.59% | 67.70 | 47 | 67.90 | 13 | 0.00 |
| 2024-02-26 | 2408 | 11530000 | 5217 | 779997800 | 67.40 | 68.10 | 67.00 | 67.90 | 0.20 | 0.3% | 67.80 | 34 | 67.90 | 139 | 0.00 |
| 2024-02-27 | 2408 | 19463000 | 10528 | 1309860600 | 69.00 | 69.10 | 66.30 | 66.30 | 1.60 | -2.36% | 66.30 | 358 | 66.40 | 8 | 0.00 |
| 2024-02-29 | 2408 | 14148000 | 5596 | 951536800 | 66.80 | 67.90 | 66.40 | 67.30 | 1.00 | 1.51% | 67.20 | 47 | 67.30 | 17 | 0.00 |
| 2024-03-01 | 2408 | 13390000 | 6850 | 888234400 | 67.20 | 67.30 | 65.70 | 66.30 | 1.00 | -1.49% | 66.30 | 71 | 66.40 | 14 | 0.00 |
| 2024-03-04 | 2408 | 15001000 | 6042 | 998413400 | 66.80 | 67.40 | 66.00 | 66.50 | 0.20 | 0.3% | 66.50 | 387 | 66.60 | 4 | 0.00 |
| 2024-03-05 | 2408 | 9239000 | 4425 | 609948700 | 66.60 | 67.00 | 65.70 | 65.80 | 0.70 | -1.05% | 65.80 | 959 | 66.00 | 8 | 0.00 |
| 2024-03-06 | 2408 | 15495000 | 8212 | 1012965100 | 66.10 | 66.40 | 65.00 | 65.10 | 0.70 | -1.06% | 65.10 | 568 | 65.20 | 2 | 0.00 |
| 2024-03-07 | 2408 | 16126000 | 8053 | 1066841900 | 65.70 | 67.20 | 65.40 | 65.70 | 0.60 | 0.92% | 65.70 | 22 | 65.80 | 52 | 0.00 |
| 2024-03-08 | 2408 | 15431000 | 7092 | 1009484200 | 65.80 | 66.20 | 64.50 | 65.00 | 0.70 | -1.07% | 65.00 | 84 | 65.10 | 19 | 0.00 |
| 2024-03-11 | 2408 | 17302000 | 8083 | 1145862600 | 64.80 | 67.00 | 64.80 | 65.80 | 0.80 | 1.23% | 65.70 | 347 | 65.80 | 164 | 0.00 |
| 2024-03-12 | 2408 | 11149000 | 5945 | 732014100 | 66.20 | 66.30 | 65.30 | 65.70 | 0.10 | -0.15% | 65.60 | 389 | 65.70 | 76 | 0.00 |
| 2024-03-13 | 2408 | 25532000 | 13750 | 1636347600 | 65.80 | 66.10 | 63.10 | 63.30 | 2.40 | -3.65% | 63.30 | 29 | 63.40 | 15 | 0.00 |
| 2024-03-14 | 2408 | 12381000 | 6210 | 790118300 | 64.00 | 64.90 | 63.20 | 63.80 | 0.50 | 0.79% | 63.70 | 132 | 63.80 | 155 | 0.00 |
| 2024-03-15 | 2408 | 8881000 | 3104 | 566892900 | 63.90 | 64.20 | 63.60 | 63.90 | 0.10 | 0.16% | 63.90 | 57 | 64.00 | 126 | 0.00 |
| 2024-03-18 | 2408 | 17588000 | 9714 | 1101925500 | 63.90 | 63.90 | 62.10 | 62.40 | 1.50 | -2.35% | 62.40 | 244 | 62.50 | 4 | 0.00 |
| 2024-03-19 | 2408 | 10044000 | 4924 | 627334300 | 62.30 | 62.90 | 62.10 | 62.30 | 0.10 | -0.16% | 62.30 | 149 | 62.40 | 23 | 0.00 |
| 2024-03-20 | 2408 | 10367000 | 5979 | 642544700 | 62.60 | 62.80 | 61.40 | 61.50 | 0.80 | -1.28% | 61.50 | 330 | 61.60 | 57 | 0.00 |
| 2024-03-21 | 2408 | 72827000 | 29973 | 2147483647 | 66.00 | 67.60 | 63.60 | 67.60 | 6.10 | 9.92% | 67.60 | 6649 | 0.00 | 0 | 0.00 |
| 2024-03-22 | 2408 | 81079000 | 36889 | 2147483647 | 70.90 | 71.50 | 69.00 | 69.60 | 2.00 | 2.96% | 69.60 | 3 | 69.70 | 153 | 0.00 |
| 2024-03-25 | 2408 | 16600000 | 9313 | 1133815600 | 69.70 | 69.70 | 67.00 | 68.50 | 1.10 | -1.58% | 68.50 | 1525 | 68.60 | 158 | 0.00 |
| 2024-03-26 | 2408 | 25640000 | 13748 | 1763273600 | 69.70 | 70.50 | 67.50 | 68.10 | 0.40 | -0.58% | 68.10 | 391 | 68.20 | 66 | 0.00 |
| 2024-03-27 | 2408 | 12615000 | 7097 | 858364800 | 68.00 | 68.80 | 67.60 | 67.90 | 0.20 | -0.29% | 67.90 | 193 | 68.00 | 11 | 0.00 |
| 2024-03-28 | 2408 | 16225000 | 7834 | 1105939900 | 68.00 | 69.20 | 67.60 | 67.60 | 0.30 | -0.44% | 67.60 | 129 | 67.80 | 4 | 0.00 |
| 2024-03-29 | 2408 | 7264000 | 3643 | 492243500 | 67.60 | 68.10 | 67.40 | 67.70 | 0.10 | 0.15% | 67.70 | 137 | 67.80 | 19 | 0.00 |
| 2024-04-01 | 2408 | 19324000 | 9459 | 1336009600 | 68.40 | 69.80 | 68.20 | 69.40 | 1.70 | 2.51% | 69.40 | 37 | 69.50 | 581 | 0.00 |
| 2024-04-02 | 2408 | 21150000 | 11267 | 1479856800 | 70.70 | 71.30 | 69.00 | 69.10 | 0.30 | -0.43% | 69.10 | 95 | 69.20 | 7 | 0.00 |
| 2024-04-03 | 2408 | 12242000 | 6625 | 833113400 | 68.60 | 68.70 | 67.60 | 68.20 | 0.90 | -1.3% | 68.20 | 5 | 68.30 | 6 | 0.00 |
| 2024-04-08 | 2408 | 13649000 | 7276 | 935787600 | 68.80 | 69.60 | 67.80 | 68.10 | 0.10 | -0.15% | 68.00 | 176 | 68.10 | 4 | 0.00 |
| 2024-04-09 | 2408 | 9296000 | 4751 | 635446500 | 68.40 | 69.00 | 67.80 | 68.40 | 0.30 | 0.44% | 68.30 | 99 | 68.40 | 1 | 0.00 |
| 2024-04-10 | 2408 | 33868000 | 16577 | 2147483647 | 68.70 | 71.40 | 68.40 | 70.20 | 1.80 | 2.63% | 70.20 | 38 | 70.30 | 65 | 0.00 |
| 2024-04-11 | 2408 | 27050000 | 13622 | 1904354400 | 69.50 | 71.30 | 68.60 | 70.60 | 0.40 | 0.57% | 70.50 | 52 | 70.60 | 2 | 0.00 |
| 2024-04-12 | 2408 | 32093000 | 14549 | 2147483647 | 71.20 | 72.30 | 70.60 | 71.80 | 1.20 | 1.7% | 71.80 | 2 | 71.90 | 76 | 0.00 |
| 2024-04-15 | 2408 | 13867000 | 7757 | 969614500 | 70.20 | 70.90 | 69.30 | 70.00 | 1.80 | -2.51% | 69.90 | 143 | 70.00 | 32 | 0.00 |
| 2024-04-16 | 2408 | 26185000 | 14830 | 1740883200 | 69.10 | 69.30 | 64.60 | 65.50 | 4.50 | -6.43% | 65.50 | 120 | 65.60 | 1 | 0.00 |
| 2024-04-17 | 2408 | 16938000 | 9971 | 1102820500 | 66.00 | 66.20 | 64.50 | 64.50 | 1.00 | -1.53% | 64.50 | 327 | 64.60 | 6 | 0.00 |
| 2024-04-18 | 2408 | 9250000 | 5633 | 596549700 | 63.80 | 65.40 | 63.60 | 64.30 | 0.20 | -0.31% | 64.30 | 117 | 64.40 | 37 | 0.00 |
| 2024-04-19 | 2408 | 18501427 | 13243 | 1154382896 | 63.60 | 64.10 | 60.90 | 62.00 | 2.30 | -3.58% | 62.00 | 334 | 62.10 | 5 | 0.00 |
| 2024-04-22 | 2408 | 15952000 | 8523 | 977537300 | 61.90 | 62.50 | 60.60 | 61.20 | 0.80 | -1.29% | 61.20 | 35 | 61.30 | 25 | 0.00 |
| 2024-04-23 | 2408 | 12642000 | 6475 | 787429300 | 62.00 | 63.20 | 61.40 | 62.80 | 1.60 | 2.61% | 62.80 | 110 | 62.90 | 8 | 0.00 |
| 2024-04-24 | 2408 | 16388000 | 8720 | 1070337500 | 64.00 | 66.00 | 64.00 | 65.50 | 2.70 | 4.3% | 65.50 | 183 | 65.60 | 137 | 0.00 |
| 2024-04-25 | 2408 | 12730000 | 6877 | 837070700 | 65.60 | 66.70 | 64.50 | 65.60 | 0.10 | 0.15% | 65.60 | 46 | 65.70 | 19 | 0.00 |
| 2024-04-26 | 2408 | 11576000 | 6160 | 759558300 | 66.00 | 66.20 | 65.20 | 65.70 | 0.10 | 0.15% | 65.70 | 17 | 65.80 | 78 | 0.00 |
| 2024-04-29 | 2408 | 11807000 | 6451 | 793324600 | 66.50 | 67.70 | 66.50 | 67.50 | 1.80 | 2.74% | 67.40 | 25 | 67.50 | 423 | 0.00 |
| 2024-04-30 | 2408 | 9375000 | 4878 | 623636400 | 67.00 | 67.40 | 66.00 | 66.10 | 1.40 | -2.07% | 66.10 | 241 | 66.20 | 1 | 0.00 |
| 2024-05-02 | 2408 | 8336000 | 4088 | 552396700 | 66.10 | 66.80 | 65.70 | 66.60 | 0.50 | 0.76% | 66.50 | 6 | 66.60 | 8 | 0.00 |
| 2024-05-03 | 2408 | 11250000 | 5459 | 749088300 | 67.00 | 67.80 | 65.60 | 65.80 | 0.80 | -1.2% | 65.80 | 2 | 65.90 | 4 | 0.00 |
| 2024-05-06 | 2408 | 22782000 | 10271 | 1539906500 | 66.80 | 68.70 | 66.30 | 66.90 | 1.10 | 1.67% | 66.80 | 12 | 66.90 | 3 | 0.00 |
| 2024-05-07 | 2408 | 20832000 | 8669 | 1412585900 | 68.80 | 69.30 | 66.60 | 66.80 | 0.10 | -0.15% | 66.80 | 65 | 67.00 | 37 | 0.00 |
| 2024-05-08 | 2408 | 7649000 | 3561 | 510364300 | 66.90 | 67.20 | 66.30 | 66.60 | 0.20 | -0.3% | 66.60 | 89 | 66.70 | 70 | 0.00 |
| 2024-05-09 | 2408 | 20177080 | 11175 | 1311738282 | 66.20 | 66.30 | 64.00 | 64.00 | 2.60 | -3.9% | 64.00 | 94 | 64.10 | 2 | 0.00 |
| 2024-05-10 | 2408 | 11727000 | 4861 | 751488100 | 64.20 | 64.80 | 63.40 | 64.40 | 0.40 | 0.63% | 64.40 | 50 | 64.50 | 3 | 0.00 |
| 2024-05-13 | 2408 | 7513000 | 3030 | 484067700 | 64.50 | 64.80 | 64.00 | 64.40 | 0.00 | 0% | 64.40 | 111 | 64.50 | 88 | 0.00 |
| 2024-05-14 | 2408 | 5725000 | 3041 | 371780300 | 64.50 | 65.40 | 64.20 | 64.80 | 0.40 | 0.62% | 64.80 | 156 | 64.90 | 1 | 0.00 |
| 2024-05-15 | 2408 | 6474488 | 4401 | 420828761 | 65.30 | 65.50 | 64.50 | 64.60 | 0.20 | -0.31% | 64.60 | 7 | 64.70 | 11 | 0.00 |
| 2024-05-16 | 2408 | 16880000 | 7166 | 1081926200 | 65.00 | 65.30 | 63.50 | 64.00 | 0.60 | -0.93% | 63.90 | 56 | 64.00 | 3 | 0.00 |
| 2024-05-17 | 2408 | 24652000 | 11401 | 1550881700 | 63.70 | 64.00 | 62.30 | 62.80 | 1.20 | -1.88% | 62.80 | 242 | 62.90 | 9 | 0.00 |
| 2024-05-20 | 2408 | 10918000 | 4438 | 690119200 | 63.10 | 63.70 | 62.60 | 63.30 | 0.50 | 0.8% | 63.20 | 118 | 63.30 | 38 | 0.00 |
| 2024-05-21 | 2408 | 10692000 | 5727 | 681438900 | 63.70 | 64.20 | 63.30 | 63.50 | 0.20 | 0.32% | 63.50 | 430 | 63.60 | 7 | 0.00 |
| 2024-05-22 | 2408 | 9504000 | 4113 | 611802300 | 64.00 | 64.70 | 63.80 | 64.60 | 1.10 | 1.73% | 64.50 | 89 | 64.60 | 173 | 0.00 |
| 2024-05-23 | 2408 | 8084000 | 3691 | 519933500 | 64.90 | 65.10 | 64.00 | 64.20 | 0.40 | -0.62% | 64.20 | 36 | 64.30 | 150 | 0.00 |
| 2024-05-24 | 2408 | 8238000 | 3460 | 532098500 | 64.00 | 65.30 | 63.80 | 64.40 | 0.20 | 0.31% | 64.40 | 115 | 64.50 | 5 | 0.00 |
| 2024-05-27 | 2408 | 9303000 | 4605 | 604713500 | 64.60 | 65.90 | 63.90 | 64.80 | 0.40 | 0.62% | 64.80 | 217 | 65.00 | 19 | 0.00 |
| 2024-05-28 | 2408 | 15310000 | 7608 | 1012293800 | 65.30 | 66.80 | 65.00 | 66.50 | 1.70 | 2.62% | 66.50 | 42 | 66.60 | 29 | 0.00 |
| 2024-05-29 | 2408 | 8250000 | 4299 | 547091800 | 66.60 | 66.90 | 65.80 | 66.00 | 0.50 | -0.75% | 66.00 | 168 | 66.10 | 78 | 0.00 |
| 2024-05-30 | 2408 | 18350000 | 9066 | 1205535100 | 66.30 | 66.50 | 64.80 | 64.80 | 1.20 | -1.82% | 64.80 | 374 | 64.90 | 7 | 0.00 |
| 2024-05-31 | 2408 | 11909612 | 5306 | 773467619 | 65.20 | 65.90 | 64.50 | 64.50 | 0.30 | -0.46% | 64.50 | 480 | 64.60 | 216 | 0.00 |
| 2024-06-03 | 2408 | 4795000 | 2313 | 308895500 | 65.00 | 65.50 | 64.10 | 64.20 | 0.30 | -0.47% | 64.20 | 169 | 64.40 | 12 | 0.00 |
| 2024-06-04 | 2408 | 7366000 | 4240 | 467060300 | 64.00 | 64.20 | 63.00 | 63.20 | 1.00 | -1.56% | 63.10 | 134 | 63.20 | 24 | 0.00 |
| 2024-06-05 | 2408 | 4386000 | 2283 | 276994500 | 63.20 | 63.70 | 62.80 | 63.00 | 0.20 | -0.32% | 62.90 | 194 | 63.00 | 4 | 0.00 |
| 2024-06-07 | 2408 | 5034000 | 2798 | 323489800 | 63.40 | 64.80 | 63.40 | 64.80 | 1.40 | 2.86% | 64.70 | 10 | 64.80 | 373 | 0.00 |
| 2024-06-11 | 2408 | 7661000 | 3551 | 492680400 | 64.80 | 64.90 | 63.90 | 64.30 | 0.50 | -0.77% | 64.30 | 16 | 64.40 | 12 | 0.00 |
| 2024-06-12 | 2408 | 5534000 | 2326 | 356330600 | 64.60 | 64.70 | 63.70 | 64.60 | 0.30 | 0.47% | 64.60 | 220 | 64.70 | 133 | 0.00 |
| 2024-06-13 | 2408 | 14313000 | 7139 | 944419600 | 65.10 | 66.90 | 64.90 | 66.00 | 1.40 | 2.17% | 66.00 | 159 | 66.10 | 55 | 0.00 |
| 2024-06-14 | 2408 | 9155000 | 4051 | 605356400 | 66.50 | 66.70 | 65.70 | 66.20 | 0.20 | 0.3% | 66.20 | 98 | 66.30 | 202 | 0.00 |
| 2024-06-17 | 2408 | 21632000 | 10471 | 1458006100 | 66.20 | 68.30 | 66.10 | 67.90 | 1.70 | 2.57% | 67.90 | 20 | 68.00 | 1133 | 0.00 |
| 2024-06-18 | 2408 | 57397000 | 26024 | 2147483647 | 68.50 | 72.00 | 68.40 | 72.00 | 4.10 | 6.04% | 71.90 | 61 | 72.00 | 897 | 0.00 |
| 2024-06-19 | 2408 | 37208629 | 27908 | 2147483647 | 73.40 | 73.80 | 70.50 | 70.70 | 1.30 | -1.81% | 70.70 | 173 | 70.80 | 196 | 0.00 |
| 2024-06-20 | 2408 | 51649000 | 25424 | 2147483647 | 71.10 | 75.40 | 71.00 | 72.70 | 2.00 | 2.83% | 72.70 | 109 | 72.80 | 156 | 0.00 |
| 2024-06-21 | 2408 | 26503000 | 12625 | 1924657100 | 71.50 | 74.00 | 71.20 | 72.20 | 0.50 | -0.69% | 72.20 | 16 | 72.30 | 265 | 0.00 |
| 2024-06-24 | 2408 | 29198000 | 14389 | 2044475000 | 71.50 | 71.50 | 68.80 | 69.10 | 3.10 | -4.29% | 69.10 | 232 | 69.20 | 77 | 0.00 |
| 2024-06-25 | 2408 | 16810000 | 8365 | 1144050000 | 69.50 | 69.60 | 67.20 | 68.50 | 0.60 | -0.87% | 68.50 | 175 | 68.60 | 81 | 0.00 |
| 2024-06-27 | 2408 | 13242000 | 6222 | 898522300 | 67.90 | 68.50 | 66.70 | 68.20 | 0.30 | -0.44% | 68.10 | 28 | 68.30 | 32 | 0.00 |
| 2024-06-28 | 2408 | 10771000 | 5192 | 746098100 | 68.20 | 69.90 | 68.20 | 69.70 | 1.50 | 2.2% | 69.60 | 10 | 69.70 | 20 | 0.00 |
| 2024-07-01 | 2408 | 11824407 | 6425 | 817550031 | 69.80 | 70.20 | 68.80 | 69.00 | 0.70 | -1% | 68.90 | 123 | 69.00 | 57 | 0.00 |
| 2024-07-02 | 2408 | 13813000 | 7174 | 944594300 | 69.90 | 69.90 | 68.00 | 68.30 | 0.70 | -1.01% | 68.30 | 138 | 68.40 | 39 | 0.00 |
| 2024-07-03 | 2408 | 46662000 | 20550 | 2147483647 | 69.10 | 75.00 | 68.80 | 73.70 | 5.40 | 7.91% | 73.70 | 8 | 73.80 | 282 | 0.00 |
| 2024-07-05 | 2408 | 9830000 | 5426 | 725277600 | 74.50 | 74.60 | 73.20 | 73.90 | 0.20 | 0.27% | 73.90 | 24 | 74.00 | 307 | 0.00 |
| 2024-07-08 | 2408 | 11390000 | 5771 | 842188200 | 74.30 | 74.50 | 72.90 | 74.50 | 0.60 | 0.81% | 74.40 | 22 | 74.50 | 75 | 0.00 |
| 2024-07-09 | 2408 | 19339045 | 14123 | 1409482337 | 73.80 | 74.50 | 71.10 | 73.00 | 1.50 | -2.01% | 72.90 | 10 | 73.00 | 181 | 0.00 |
| 2024-07-11 | 2408 | 35217003 | 18008 | 2147483647 | 71.50 | 71.90 | 68.00 | 70.10 | 2.20 | -3.97% | 70.10 | 338 | 70.20 | 15 | 0.00 |
| 2024-07-16 | 2408 | 11500000 | 5280 | 781135500 | 67.70 | 68.80 | 67.50 | 67.50 | 0.20 | -3.71% | 67.50 | 72 | 67.70 | 4 | 0.00 |
| 2024-07-17 | 2408 | 22858000 | 9596 | 1535812200 | 67.50 | 68.00 | 66.60 | 66.90 | 0.60 | -0.89% | 66.90 | 503 | 67.00 | 213 | 0.00 |
| 2024-07-22 | 2408 | 28005540 | 13992 | 1750789231 | 64.10 | 64.50 | 61.60 | 61.90 | 2.30 | -7.47% | 61.80 | 585 | 61.90 | 27 | 0.00 |
| 2024-07-26 | 2408 | 40107825 | 18721 | 2147483647 | 57.80 | 58.50 | 56.70 | 58.10 | 2.50 | -6.14% | 58.00 | 640 | 58.10 | 93 | 0.00 |