智易(3596)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 | 170.50 0 0% | 169.00 -1.5 -0.88% | 169.50 0.5 0.3% | 168.00 -1.5 -0.88% | 168.50 0.5 0.3% | 167.50 -1 -0.59% | 167.50 0 0% | 168.00 0.5 0.3% | 169.50 1.5 0.89% | 171.50 2 1.18% | 172.50 1 0.58% | 173.50 1 0.58% | 176.00 2.5 1.44% | 172.00 -4 -2.27% | 175.50 3.5 2.03% | 178.00 2.5 1.42% | 174.00 -4 -2.25% | 175.00 1 0.57% | 170.50 -4.5 -2.57% | 173.00 2.5 1.47% | 173.50 0.5 0.29% | 173.00 -0.5 -0.29% | 171.71 | |||||||||
| 2 月 | 175.00 2 1.16% | 175.50 0.5 0.29% | 173.00 -2.5 -1.42% | 172.50 -0.5 -0.29% | 169.00 -3.5 -2.03% | 169.00 0 0% | 171.50 2.5 1.48% | 168.50 -3 -1.75% | 178.50 10 5.93% | 183.50 5 2.8% | 180.00 -3.5 -1.91% | 180.00 0 0% | 184.00 4 2.22% | 175.78 | ||||||||||||||||||
| 3 月 | 178.50 -5.5 -2.99% | 181.00 2.5 1.4% | 184.00 3 1.66% | 180.00 -4 -2.17% | 175.50 -4.5 -2.5% | 171.50 -4 -2.28% | 171.00 -0.5 -0.29% | 177.00 6 3.51% | 186.50 9.5 5.37% | 189.50 3 1.61% | 188.00 -1.5 -0.79% | 187.50 -0.5 -0.27% | 195.00 7.5 4% | 199.00 4 2.05% | 199.00 0 0% | 199.00 0 0% | 193.50 -5.5 -2.76% | 189.00 -4.5 -2.33% | 190.50 1.5 0.79% | 191.50 1 0.52% | 191.50 0 0% | 186.74 | ||||||||||
| 4 月 | 195.50 4 2.09% | 195.00 -0.5 -0.26% | 192.50 -2.5 -1.28% | 191.50 -1 -0.52% | 190.00 -1.5 -0.78% | 188.00 -2 -1.05% | 187.00 -1 -0.53% | 184.50 -2.5 -1.34% | 182.00 -2.5 -1.36% | 177.50 -4.5 -2.47% | 178.50 1 0.56% | 177.00 -1.5 -0.84% | 174.50 -2.5 -1.41% | 174.00 -0.5 -0.29% | 171.50 -2.5 -1.44% | 176.00 4.5 2.62% | 170.50 -5.5 -3.13% | 171.50 1 0.59% | 172.00 0.5 0.29% | 173.00 1 0.58% | 180.5 | |||||||||||
| 5 月 | 171.00 -2 -1.16% | 171.00 0 0% | 172.00 1 0.58% | 161.00 -11 -6.4% | 160.50 -0.5 -0.31% | 157.00 -3.5 -2.18% | 158.00 1 0.64% | 157.00 -1 -0.63% | 155.50 -1.5 -0.96% | 157.00 1.5 0.96% | 157.00 0 0% | 156.50 -0.5 -0.32% | 157.50 1 0.64% | 162.00 4.5 2.86% | 165.00 3 1.85% | 162.50 -2.5 -1.52% | 163.50 1 0.62% | 163.50 0 0% | 164.00 0.5 0.31% | 165.50 1.5 0.91% | 165.50 0 0% | 167.00 1.5 0.91% | 162.29 | |||||||||
| 6 月 | 166.00 -1 -0.6% | 167.50 1.5 0.9% | 163.50 -4 -2.39% | 160.50 -3 -1.83% | 160.50 0 0% | 160.00 -0.5 -0.31% | 162.00 2 1.25% | 162.50 0.5 0.31% | 164.50 2 1.23% | 164.00 -0.5 -0.3% | 164.00 0 0% | 162.50 -1.5 -0.91% | 163.00 0.5 0.31% | 162.00 -1 -0.61% | 161.50 -0.5 -0.31% | 160.50 -1 -0.62% | 162.00 1.5 0.93% | 162.67 | ||||||||||||||
| 7 月 | 163.00 1 0.62% | 164.00 1 0.61% | 162.00 -2 -1.22% | 164.50 2.5 1.54% | 166.00 1.5 0.91% | 163.00 -3 -1.81% | 162.50 -0.5 -0.31% | 149.00 -13.5 -8.31% | 150.00 1 0.67% | 140.50 -9.5 -6.33% | 143.50 3 2.14% | 156.12 |
說明:最高漲幅:5.93%最低跌幅:-8.31% 最高價:199.00最低價:140.50平均價:171.48,灰色底表示週末,漲74天(165.5)元,跌77天(-215.5)元,平盤16天
6%=1,5%=1,4%=2,3%=3,2%=15,1%=41,0%=27,-0%=2,-1%=3,-2%=8,-3%=16,-4%=17,-5%=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 | 3596 | 2029000 | 1338 | 343728500 | 169.50 | 171.50 | 167.00 | 170.50 | 0.00 | 0% | 170.00 | 30 | 170.50 | 3 | 15.76 |
| 2024-01-03 | 3596 | 1653000 | 1190 | 281050000 | 170.50 | 173.00 | 168.50 | 169.00 | 1.50 | -0.88% | 168.50 | 23 | 169.00 | 2 | 15.62 |
| 2024-01-04 | 3596 | 1428000 | 1037 | 241109500 | 170.00 | 170.50 | 166.50 | 169.50 | 0.50 | 0.3% | 169.50 | 5 | 170.00 | 38 | 15.67 |
| 2024-01-05 | 3596 | 858000 | 620 | 145148500 | 169.00 | 171.00 | 168.00 | 168.00 | 1.50 | -0.88% | 168.00 | 82 | 168.50 | 9 | 15.53 |
| 2024-01-08 | 3596 | 733000 | 569 | 123133500 | 168.00 | 169.00 | 167.00 | 168.50 | 0.50 | 0.3% | 168.00 | 9 | 168.50 | 45 | 15.57 |
| 2024-01-09 | 3596 | 1048000 | 760 | 176280000 | 169.50 | 171.50 | 167.00 | 167.50 | 1.00 | -0.59% | 167.00 | 131 | 167.50 | 11 | 15.48 |
| 2024-01-10 | 3596 | 910000 | 640 | 151673500 | 166.50 | 167.50 | 165.50 | 167.50 | 0.00 | 0% | 167.00 | 20 | 167.50 | 50 | 15.48 |
| 2024-01-11 | 3596 | 788000 | 563 | 131995500 | 167.00 | 168.50 | 166.50 | 168.00 | 0.50 | 0.3% | 168.00 | 8 | 168.50 | 22 | 15.53 |
| 2024-01-12 | 3596 | 1095000 | 818 | 184951500 | 167.50 | 170.00 | 166.00 | 169.50 | 1.50 | 0.89% | 169.00 | 45 | 169.50 | 5 | 15.67 |
| 2024-01-15 | 3596 | 1010000 | 777 | 172716500 | 170.00 | 172.50 | 169.00 | 171.50 | 2.00 | 1.18% | 171.50 | 16 | 172.00 | 5 | 15.85 |
| 2024-01-16 | 3596 | 1190000 | 954 | 204309000 | 171.00 | 173.00 | 170.00 | 172.50 | 1.00 | 0.58% | 172.00 | 14 | 172.50 | 5 | 15.94 |
| 2024-01-17 | 3596 | 2140000 | 1657 | 372755000 | 172.00 | 176.50 | 171.50 | 173.50 | 1.00 | 0.58% | 173.50 | 20 | 174.00 | 28 | 16.04 |
| 2024-01-18 | 3596 | 1828000 | 1340 | 317450000 | 174.00 | 176.00 | 169.50 | 176.00 | 2.50 | 1.44% | 175.50 | 1 | 176.00 | 267 | 16.27 |
| 2024-01-19 | 3596 | 2125000 | 1483 | 366454000 | 176.00 | 176.00 | 171.00 | 172.00 | 4.00 | -2.27% | 171.50 | 142 | 172.00 | 15 | 15.90 |
| 2024-01-22 | 3596 | 1532000 | 1167 | 268040500 | 172.00 | 176.50 | 172.00 | 175.50 | 3.50 | 2.03% | 175.00 | 15 | 175.50 | 38 | 16.22 |
| 2024-01-23 | 3596 | 1555000 | 1171 | 277047000 | 177.00 | 180.00 | 176.00 | 178.00 | 2.50 | 1.42% | 178.00 | 2 | 178.50 | 44 | 16.45 |
| 2024-01-24 | 3596 | 888000 | 685 | 156542000 | 179.00 | 180.00 | 174.00 | 174.00 | 4.00 | -2.25% | 174.00 | 20 | 174.50 | 6 | 16.08 |
| 2024-01-25 | 3596 | 581000 | 420 | 101353500 | 174.00 | 176.00 | 173.50 | 175.00 | 1.00 | 0.57% | 174.00 | 13 | 175.00 | 85 | 16.17 |
| 2024-01-26 | 3596 | 1133000 | 870 | 194111000 | 175.00 | 175.00 | 170.00 | 170.50 | 4.50 | -2.57% | 170.00 | 99 | 170.50 | 17 | 15.76 |
| 2024-01-29 | 3596 | 490000 | 356 | 84366000 | 171.00 | 173.00 | 170.00 | 173.00 | 2.50 | 1.47% | 173.00 | 12 | 173.50 | 46 | 15.99 |
| 2024-01-30 | 3596 | 842000 | 528 | 145806000 | 174.00 | 174.50 | 172.00 | 173.50 | 0.50 | 0.29% | 173.00 | 18 | 173.50 | 1 | 16.04 |
| 2024-01-31 | 3596 | 556000 | 353 | 95893000 | 172.50 | 174.00 | 171.50 | 173.00 | 0.50 | -0.29% | 172.50 | 5 | 173.00 | 12 | 15.99 |
| 2024-02-01 | 3596 | 844000 | 625 | 146392000 | 173.00 | 175.00 | 171.50 | 175.00 | 2.00 | 1.16% | 174.00 | 10 | 175.00 | 123 | 16.17 |
| 2024-02-02 | 3596 | 846000 | 563 | 147513500 | 175.00 | 175.50 | 173.00 | 175.50 | 0.50 | 0.29% | 175.00 | 53 | 175.50 | 72 | 16.22 |
| 2024-02-05 | 3596 | 934000 | 626 | 162444000 | 176.50 | 176.50 | 172.50 | 173.00 | 2.50 | -1.42% | 173.00 | 36 | 173.50 | 14 | 15.99 |
| 2024-02-15 | 3596 | 726000 | 553 | 124974000 | 172.00 | 174.00 | 171.50 | 172.50 | 0.50 | -0.29% | 172.00 | 35 | 172.50 | 6 | 15.94 |
| 2024-02-16 | 3596 | 1870000 | 1355 | 317217000 | 173.00 | 173.00 | 168.50 | 169.00 | 3.50 | -2.03% | 169.00 | 106 | 169.50 | 29 | 15.62 |
| 2024-02-19 | 3596 | 1173000 | 857 | 198445000 | 169.00 | 170.50 | 168.00 | 169.00 | 0.00 | 0% | 169.00 | 23 | 169.50 | 95 | 15.62 |
| 2024-02-20 | 3596 | 1644000 | 1013 | 281597000 | 170.00 | 173.00 | 168.50 | 171.50 | 2.50 | 1.48% | 171.50 | 37 | 172.00 | 139 | 15.85 |
| 2024-02-21 | 3596 | 1551000 | 1144 | 261359000 | 172.00 | 172.50 | 166.50 | 168.50 | 3.00 | -1.75% | 168.50 | 100 | 169.00 | 136 | 15.57 |
| 2024-02-22 | 3596 | 4525000 | 2949 | 796387000 | 169.50 | 179.50 | 169.00 | 178.50 | 10.00 | 5.93% | 178.50 | 78 | 179.00 | 94 | 16.50 |
| 2024-02-23 | 3596 | 6069000 | 4442 | 1115338000 | 182.00 | 186.00 | 180.00 | 183.50 | 5.00 | 2.8% | 183.50 | 55 | 184.00 | 44 | 16.96 |
| 2024-02-26 | 3596 | 3095000 | 2243 | 554591500 | 183.00 | 183.50 | 175.50 | 180.00 | 3.50 | -1.91% | 180.00 | 16 | 180.50 | 35 | 16.39 |
| 2024-02-27 | 3596 | 2709000 | 1858 | 490678500 | 180.00 | 184.50 | 178.00 | 180.00 | 0.00 | 0% | 180.00 | 31 | 180.50 | 3 | 16.39 |
| 2024-02-29 | 3596 | 2123000 | 1327 | 387429500 | 180.00 | 184.00 | 179.00 | 184.00 | 4.00 | 2.22% | 183.50 | 1 | 184.00 | 131 | 16.76 |
| 2024-03-01 | 3596 | 2096000 | 1616 | 377790000 | 185.00 | 185.00 | 178.00 | 178.50 | 5.50 | -2.99% | 178.00 | 152 | 178.50 | 13 | 16.26 |
| 2024-03-04 | 3596 | 1327000 | 954 | 239955000 | 179.50 | 182.50 | 179.00 | 181.00 | 2.50 | 1.4% | 181.00 | 3 | 181.50 | 35 | 16.48 |
| 2024-03-05 | 3596 | 1846000 | 1291 | 337228500 | 183.00 | 184.50 | 179.00 | 184.00 | 3.00 | 1.66% | 183.50 | 43 | 184.00 | 23 | 16.76 |
| 2024-03-06 | 3596 | 1247000 | 982 | 225316500 | 183.50 | 183.50 | 179.50 | 180.00 | 4.00 | -2.17% | 180.00 | 6 | 180.50 | 8 | 16.39 |
| 2024-03-07 | 3596 | 2104000 | 1347 | 372428500 | 180.50 | 181.50 | 175.50 | 175.50 | 4.50 | -2.5% | 175.50 | 38 | 176.00 | 1 | 15.98 |
| 2024-03-08 | 3596 | 1740000 | 1207 | 301845000 | 176.00 | 177.50 | 171.50 | 171.50 | 4.00 | -2.28% | 171.50 | 15 | 172.00 | 13 | 15.62 |
| 2024-03-11 | 3596 | 869000 | 671 | 149053000 | 171.50 | 172.50 | 170.50 | 171.00 | 0.50 | -0.29% | 171.00 | 46 | 172.50 | 34 | 15.57 |
| 2024-03-12 | 3596 | 1654000 | 1036 | 293105000 | 172.00 | 180.00 | 171.50 | 177.00 | 6.00 | 3.51% | 177.00 | 15 | 177.50 | 1 | 16.12 |
| 2024-03-13 | 3596 | 4855000 | 3488 | 898660500 | 179.50 | 188.00 | 179.50 | 186.50 | 9.50 | 5.37% | 186.50 | 38 | 187.00 | 4 | 16.99 |
| 2024-03-14 | 3596 | 6496000 | 4578 | 1235878000 | 188.00 | 194.50 | 184.00 | 189.50 | 3.00 | 1.61% | 189.00 | 77 | 189.50 | 20 | 17.26 |
| 2024-03-15 | 3596 | 2991000 | 2077 | 558512000 | 191.50 | 191.50 | 183.00 | 188.00 | 1.50 | -0.79% | 188.00 | 10 | 188.50 | 28 | 17.12 |
| 2024-03-18 | 3596 | 3498000 | 2071 | 666440000 | 191.50 | 197.00 | 185.00 | 187.50 | 0.50 | -0.27% | 187.00 | 36 | 187.50 | 2 | 17.08 |
| 2024-03-19 | 3596 | 4439000 | 2544 | 861575000 | 187.50 | 196.50 | 187.50 | 195.00 | 7.50 | 4% | 195.00 | 279 | 195.50 | 5 | 17.76 |
| 2024-03-20 | 3596 | 6220000 | 3937 | 1256200000 | 199.00 | 205.50 | 195.50 | 199.00 | 4.00 | 2.05% | 199.00 | 1 | 199.50 | 9 | 18.12 |
| 2024-03-21 | 3596 | 3941000 | 2192 | 783094500 | 201.00 | 201.00 | 196.50 | 199.00 | 0.00 | 0% | 199.00 | 19 | 199.50 | 2 | 18.12 |
| 2024-03-22 | 3596 | 3051000 | 1952 | 607335000 | 201.50 | 204.00 | 195.50 | 199.00 | 0.00 | 0% | 198.50 | 57 | 199.00 | 7 | 18.12 |
| 2024-03-25 | 3596 | 3084000 | 2167 | 598301000 | 202.50 | 204.00 | 191.00 | 193.50 | 5.50 | -2.76% | 193.00 | 5 | 193.50 | 17 | 17.62 |
| 2024-03-26 | 3596 | 2445000 | 1709 | 463019000 | 194.00 | 196.50 | 186.00 | 189.00 | 4.50 | -2.33% | 188.50 | 43 | 189.00 | 31 | 17.21 |
| 2024-03-27 | 3596 | 3260000 | 2353 | 615439500 | 188.00 | 192.50 | 183.50 | 190.50 | 1.50 | 0.79% | 190.50 | 9 | 191.00 | 44 | 17.35 |
| 2024-03-28 | 3596 | 4744000 | 3110 | 911867500 | 192.50 | 196.00 | 187.00 | 191.50 | 1.00 | 0.52% | 191.00 | 40 | 191.50 | 42 | 17.44 |
| 2024-03-29 | 3596 | 6229000 | 4606 | 1183118500 | 191.50 | 193.50 | 185.50 | 191.50 | 0.00 | 0% | 191.00 | 56 | 191.50 | 95 | 17.44 |
| 2024-04-01 | 3596 | 2877000 | 2317 | 559205500 | 192.00 | 197.00 | 189.00 | 195.50 | 4.00 | 2.09% | 195.00 | 16 | 195.50 | 2 | 17.81 |
| 2024-04-02 | 3596 | 1323000 | 952 | 259257500 | 196.00 | 198.50 | 194.00 | 195.00 | 0.50 | -0.26% | 195.00 | 6 | 195.50 | 2 | 17.76 |
| 2024-04-03 | 3596 | 898000 | 679 | 172710500 | 192.50 | 195.00 | 190.50 | 192.50 | 2.50 | -1.28% | 192.50 | 7 | 193.00 | 10 | 17.53 |
| 2024-04-08 | 3596 | 1229000 | 945 | 234320500 | 192.00 | 192.50 | 189.00 | 191.50 | 1.00 | -0.52% | 191.00 | 12 | 191.50 | 5 | 17.44 |
| 2024-04-09 | 3596 | 472000 | 382 | 89830500 | 192.00 | 192.50 | 189.50 | 190.00 | 1.50 | -0.78% | 190.00 | 15 | 190.50 | 9 | 17.30 |
| 2024-04-10 | 3596 | 1183000 | 703 | 223704000 | 189.50 | 191.50 | 188.00 | 188.00 | 2.00 | -1.05% | 188.00 | 19 | 188.50 | 3 | 17.12 |
| 2024-04-11 | 3596 | 1055000 | 733 | 197831000 | 188.50 | 189.50 | 186.50 | 187.00 | 1.00 | -0.53% | 187.00 | 70 | 188.00 | 4 | 17.03 |
| 2024-04-12 | 3596 | 1000000 | 777 | 185085500 | 185.50 | 186.50 | 184.00 | 184.50 | 2.50 | -1.34% | 184.00 | 31 | 184.50 | 16 | 16.80 |
| 2024-04-15 | 3596 | 1038000 | 777 | 189604500 | 183.00 | 185.00 | 180.50 | 182.00 | 2.50 | -1.36% | 181.50 | 14 | 182.00 | 4 | 16.58 |
| 2024-04-16 | 3596 | 1953000 | 1310 | 349192500 | 180.00 | 181.00 | 177.50 | 177.50 | 4.50 | -2.47% | 177.50 | 8 | 179.00 | 31 | 16.17 |
| 2024-04-17 | 3596 | 891000 | 608 | 159605000 | 178.50 | 181.00 | 178.00 | 178.50 | 1.00 | 0.56% | 178.50 | 7 | 179.00 | 4 | 16.26 |
| 2024-04-18 | 3596 | 1280000 | 753 | 227000000 | 177.50 | 179.00 | 175.00 | 177.00 | 1.50 | -0.84% | 177.00 | 20 | 177.50 | 15 | 16.12 |
| 2024-04-19 | 3596 | 2084790 | 2027 | 366933557 | 175.50 | 179.00 | 172.00 | 174.50 | 2.50 | -1.41% | 174.50 | 32 | 175.50 | 39 | 15.89 |
| 2024-04-22 | 3596 | 1217000 | 875 | 213575500 | 175.00 | 179.00 | 174.00 | 174.00 | 0.50 | -0.29% | 174.00 | 5 | 174.50 | 23 | 15.85 |
| 2024-04-23 | 3596 | 1076000 | 728 | 185620500 | 175.00 | 177.00 | 171.50 | 171.50 | 2.50 | -1.44% | 171.50 | 9 | 172.50 | 9 | 15.62 |
| 2024-04-24 | 3596 | 555000 | 448 | 96944000 | 173.50 | 176.00 | 172.50 | 176.00 | 4.50 | 2.62% | 175.50 | 7 | 176.00 | 3 | 16.03 |
| 2024-04-25 | 3596 | 873000 | 666 | 149991000 | 174.50 | 174.50 | 170.50 | 170.50 | 5.50 | -3.13% | 170.50 | 40 | 171.00 | 7 | 15.53 |
| 2024-04-26 | 3596 | 1122000 | 787 | 193416500 | 171.50 | 173.50 | 171.50 | 171.50 | 1.00 | 0.59% | 171.50 | 15 | 172.00 | 12 | 15.62 |
| 2024-04-29 | 3596 | 904000 | 724 | 155879000 | 172.50 | 173.50 | 171.50 | 172.00 | 0.50 | 0.29% | 172.00 | 100 | 172.50 | 5 | 15.66 |
| 2024-04-30 | 3596 | 2257000 | 1694 | 396059500 | 176.50 | 179.50 | 173.00 | 173.00 | 1.00 | 0.58% | 173.00 | 75 | 173.50 | 24 | 14.97 |
| 2024-05-02 | 3596 | 1493000 | 1150 | 256459000 | 172.50 | 175.00 | 170.50 | 171.00 | 2.00 | -1.16% | 171.00 | 19 | 171.50 | 19 | 14.79 |
| 2024-05-03 | 3596 | 2014000 | 1369 | 348747000 | 172.50 | 176.00 | 171.00 | 171.00 | 0.00 | 0% | 171.00 | 21 | 172.00 | 3 | 14.79 |
| 2024-05-06 | 3596 | 1369000 | 1021 | 236342000 | 173.00 | 174.50 | 171.00 | 172.00 | 1.00 | 0.58% | 172.00 | 1 | 172.50 | 4 | 14.88 |
| 2024-05-07 | 3596 | 5908000 | 4114 | 952332500 | 169.00 | 169.00 | 157.00 | 161.00 | 11.00 | -6.4% | 161.00 | 103 | 161.50 | 1 | 13.93 |
| 2024-05-08 | 3596 | 3666000 | 2350 | 585736500 | 160.50 | 161.50 | 157.00 | 160.50 | 0.50 | -0.31% | 160.50 | 38 | 161.00 | 12 | 13.88 |
| 2024-05-09 | 3596 | 3269619 | 2886 | 520170300 | 163.00 | 164.00 | 157.00 | 157.00 | 3.50 | -2.18% | 157.00 | 27 | 158.00 | 17 | 13.58 |
| 2024-05-10 | 3596 | 2431000 | 1582 | 383173500 | 158.50 | 159.00 | 156.50 | 158.00 | 1.00 | 0.64% | 157.50 | 40 | 158.00 | 42 | 13.67 |
| 2024-05-13 | 3596 | 1309000 | 1057 | 206317500 | 158.50 | 159.50 | 157.00 | 157.00 | 1.00 | -0.63% | 157.00 | 18 | 158.00 | 15 | 13.58 |
| 2024-05-14 | 3596 | 2357000 | 1610 | 368420500 | 157.00 | 158.50 | 155.00 | 155.50 | 1.50 | -0.96% | 155.50 | 66 | 156.50 | 19 | 13.45 |
| 2024-05-15 | 3596 | 1591426 | 1406 | 249757192 | 156.50 | 158.00 | 155.50 | 157.00 | 1.50 | 0.96% | 157.00 | 5 | 157.50 | 31 | 13.58 |
| 2024-05-16 | 3596 | 2464000 | 1630 | 388697000 | 157.50 | 159.00 | 157.00 | 157.00 | 0.00 | 0% | 157.00 | 107 | 158.00 | 2 | 13.58 |
| 2024-05-17 | 3596 | 3257000 | 2374 | 513529000 | 158.00 | 160.50 | 156.50 | 156.50 | 0.50 | -0.32% | 156.50 | 147 | 157.00 | 1 | 13.54 |
| 2024-05-20 | 3596 | 6992000 | 5182 | 1105451000 | 155.50 | 162.00 | 154.00 | 157.50 | 1.00 | 0.64% | 157.50 | 44 | 158.00 | 60 | 13.62 |
| 2024-05-21 | 3596 | 5962000 | 4011 | 958163500 | 159.00 | 162.00 | 159.00 | 162.00 | 4.50 | 2.86% | 161.50 | 165 | 162.00 | 84 | 14.01 |
| 2024-05-22 | 3596 | 4445000 | 3089 | 726938000 | 161.50 | 165.00 | 160.50 | 165.00 | 3.00 | 1.85% | 164.50 | 44 | 165.00 | 3 | 14.27 |
| 2024-05-23 | 3596 | 6309000 | 4103 | 1032839000 | 164.50 | 167.00 | 162.50 | 162.50 | 2.50 | -1.52% | 162.50 | 152 | 163.00 | 10 | 14.06 |
| 2024-05-24 | 3596 | 3127000 | 2335 | 510360500 | 162.50 | 164.50 | 161.50 | 163.50 | 1.00 | 0.62% | 163.50 | 58 | 164.00 | 35 | 14.14 |
| 2024-05-27 | 3596 | 2692000 | 1944 | 443679500 | 164.00 | 166.50 | 163.50 | 163.50 | 0.00 | 0% | 163.50 | 14 | 164.00 | 30 | 14.14 |
| 2024-05-28 | 3596 | 966000 | 776 | 158828000 | 164.00 | 165.50 | 163.50 | 164.00 | 0.50 | 0.31% | 164.00 | 74 | 164.50 | 10 | 14.19 |
| 2024-05-29 | 3596 | 1655000 | 1379 | 274475000 | 166.00 | 167.00 | 164.00 | 165.50 | 1.50 | 0.91% | 165.50 | 13 | 166.00 | 18 | 14.32 |
| 2024-05-30 | 3596 | 1594000 | 1400 | 263402500 | 165.00 | 167.00 | 163.00 | 165.50 | 0.00 | 0% | 165.50 | 18 | 166.00 | 6 | 14.32 |
| 2024-05-31 | 3596 | 4259547 | 3338 | 711156781 | 166.00 | 168.00 | 165.00 | 167.00 | 1.50 | 0.91% | 166.50 | 10 | 167.00 | 56 | 14.45 |
| 2024-06-03 | 3596 | 2595000 | 1982 | 428695000 | 167.50 | 168.00 | 163.50 | 166.00 | 1.00 | -0.6% | 165.50 | 15 | 166.00 | 14 | 14.36 |
| 2024-06-04 | 3596 | 1894000 | 1613 | 316860000 | 166.00 | 168.50 | 165.00 | 167.50 | 1.50 | 0.9% | 167.00 | 7 | 167.50 | 5 | 14.49 |
| 2024-06-05 | 3596 | 2613000 | 1956 | 431120500 | 168.50 | 169.00 | 163.50 | 163.50 | 4.00 | -2.39% | 163.50 | 227 | 164.50 | 9 | 14.14 |
| 2024-06-07 | 3596 | 1780000 | 1433 | 287042000 | 164.00 | 164.50 | 160.00 | 160.50 | 3.00 | -1.83% | 160.50 | 32 | 161.00 | 5 | 13.88 |
| 2024-06-11 | 3596 | 950000 | 720 | 152655000 | 160.50 | 161.50 | 159.50 | 160.50 | 0.00 | 0% | 160.50 | 23 | 161.00 | 2 | 13.88 |
| 2024-06-12 | 3596 | 1570000 | 1226 | 251789000 | 161.00 | 162.00 | 159.50 | 160.00 | 0.50 | -0.31% | 160.00 | 22 | 160.50 | 6 | 13.84 |
| 2024-06-13 | 3596 | 612000 | 457 | 98895000 | 161.00 | 162.50 | 161.00 | 162.00 | 2.00 | 1.25% | 161.50 | 11 | 162.00 | 12 | 14.01 |
| 2024-06-14 | 3596 | 1500000 | 959 | 243091000 | 162.00 | 163.50 | 160.50 | 162.50 | 0.50 | 0.31% | 162.50 | 32 | 163.00 | 13 | 14.06 |
| 2024-06-17 | 3596 | 1525000 | 1121 | 250679500 | 162.50 | 165.50 | 161.50 | 164.50 | 2.00 | 1.23% | 164.50 | 38 | 165.00 | 8 | 14.23 |
| 2024-06-18 | 3596 | 1223000 | 877 | 201679000 | 166.00 | 166.00 | 164.00 | 164.00 | 0.50 | -0.3% | 164.00 | 38 | 164.50 | 1 | 14.19 |
| 2024-06-19 | 3596 | 1176974 | 1014 | 193130593 | 164.00 | 165.50 | 163.50 | 164.00 | 0.00 | 0% | 164.00 | 27 | 164.50 | 7 | 14.19 |
| 2024-06-20 | 3596 | 2182000 | 1319 | 354690500 | 165.00 | 165.00 | 161.50 | 162.50 | 1.50 | -0.91% | 162.50 | 48 | 163.00 | 14 | 14.06 |
| 2024-06-21 | 3596 | 1803000 | 1394 | 293967500 | 162.50 | 164.50 | 162.00 | 163.00 | 0.50 | 0.31% | 163.00 | 151 | 163.50 | 25 | 14.10 |
| 2024-06-24 | 3596 | 1478000 | 1063 | 240208500 | 163.50 | 164.50 | 161.50 | 162.00 | 1.00 | -0.61% | 162.00 | 33 | 162.50 | 7 | 14.01 |
| 2024-06-25 | 3596 | 1001000 | 729 | 161164500 | 162.00 | 162.00 | 159.50 | 161.50 | 0.50 | -0.31% | 161.50 | 8 | 162.00 | 48 | 13.97 |
| 2024-06-27 | 3596 | 773000 | 549 | 124238500 | 160.50 | 162.00 | 160.00 | 160.50 | 0.00 | -0.62% | 160.50 | 3 | 161.00 | 7 | 13.88 |
| 2024-06-28 | 3596 | 1230000 | 906 | 199386500 | 161.00 | 163.50 | 160.50 | 162.00 | 1.50 | 0.93% | 162.00 | 107 | 163.00 | 26 | 14.01 |
| 2024-07-01 | 3596 | 1171259 | 1006 | 190197237 | 163.00 | 163.50 | 161.50 | 163.00 | 1.00 | 0.62% | 162.50 | 5 | 163.00 | 13 | 14.10 |
| 2024-07-02 | 3596 | 1113000 | 812 | 181063000 | 162.50 | 164.00 | 161.50 | 164.00 | 1.00 | 0.61% | 163.50 | 2 | 164.00 | 36 | 14.19 |
| 2024-07-03 | 3596 | 2064000 | 1487 | 335695500 | 164.00 | 164.00 | 162.00 | 162.00 | 2.00 | -1.22% | 162.00 | 173 | 162.50 | 30 | 14.01 |
| 2024-07-05 | 3596 | 1274000 | 826 | 209299500 | 166.00 | 166.00 | 163.00 | 164.50 | 0.50 | 1.54% | 164.00 | 6 | 164.50 | 23 | 14.23 |
| 2024-07-08 | 3596 | 2352000 | 1980 | 390991000 | 164.00 | 167.00 | 164.00 | 166.00 | 1.50 | 0.91% | 165.50 | 18 | 166.00 | 6 | 14.36 |
| 2024-07-09 | 3596 | 2806887 | 2564 | 462057704 | 165.00 | 166.50 | 163.00 | 163.00 | 3.00 | -1.81% | 163.00 | 116 | 163.50 | 17 | 14.10 |
| 2024-07-11 | 3596 | 1807307 | 1607 | 295629757 | 164.00 | 164.50 | 162.50 | 162.50 | 0.50 | -0.31% | 162.50 | 34 | 163.00 | 12 | 14.06 |
| 2024-07-16 | 3596 | 3430000 | 2408 | 510066000 | 145.00 | 150.00 | 145.00 | 149.00 | 5.00 | -8.31% | 149.00 | 241 | 149.50 | 36 | 12.89 |
| 2024-07-17 | 3596 | 1582000 | 1209 | 237758500 | 150.00 | 151.50 | 149.50 | 150.00 | 1.00 | 0.67% | 150.00 | 103 | 150.50 | 15 | 12.98 |
| 2024-07-22 | 3596 | 2345738 | 2658 | 332969747 | 147.00 | 147.00 | 140.00 | 140.50 | 6.50 | -6.33% | 140.50 | 95 | 141.00 | 2 | 12.15 |
| 2024-07-26 | 3596 | 1270282 | 1376 | 180998534 | 142.00 | 144.50 | 140.50 | 143.50 | 1.00 | 2.14% | 143.50 | 26 | 144.00 | 20 | 12.41 |