崇越(5434)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 | 182.00 0 0% | 181.50 -0.5 -0.27% | 181.50 0 0% | 182.50 1 0.55% | 181.50 -1 -0.55% | 182.50 1 0.55% | 182.00 -0.5 -0.27% | 182.50 0.5 0.27% | 183.00 0.5 0.27% | 184.50 1.5 0.82% | 184.50 0 0% | 181.50 -3 -1.63% | 180.00 -1.5 -0.83% | 183.00 3 1.67% | 184.50 1.5 0.82% | 186.00 1.5 0.81% | 186.50 0.5 0.27% | 186.50 0 0% | 186.00 -0.5 -0.27% | 188.50 2.5 1.34% | 189.50 1 0.53% | 187.50 -2 -1.06% | 184.1 | |||||||||
| 2 月 | 191.50 4 2.13% | 191.00 -0.5 -0.26% | 193.00 2 1.05% | 194.00 1 0.52% | 194.00 0 0% | 196.50 2.5 1.29% | 195.00 -1.5 -0.76% | 193.00 -2 -1.03% | 194.00 1 0.52% | 194.00 0 0% | 196.00 2 1.03% | 194.00 -2 -1.02% | 194.50 0.5 0.26% | 194.48 | ||||||||||||||||||
| 3 月 | 197.50 3 1.54% | 196.50 -1 -0.51% | 198.50 2 1.02% | 201.50 3 1.51% | 208.50 7 3.47% | 211.00 2.5 1.2% | 211.00 0 0% | 211.00 0 0% | 211.00 0 0% | 207.50 -3.5 -1.66% | 210.00 2.5 1.2% | 210.50 0.5 0.24% | 212.00 1.5 0.71% | 210.00 -2 -0.94% | 219.00 9 4.29% | 216.50 -2.5 -1.14% | 217.50 1 0.46% | 217.00 -0.5 -0.23% | 218.50 1.5 0.69% | 218.50 0 0% | 219.00 0.5 0.23% | 211.37 | ||||||||||
| 4 月 | 224.50 5.5 2.51% | 236.00 11.5 5.12% | 239.00 3 1.27% | 254.50 15.5 6.49% | 252.00 -2.5 -0.98% | 244.50 -7.5 -2.98% | 242.00 -2.5 -1.02% | 248.50 6.5 2.69% | 248.00 -0.5 -0.2% | 251.50 3.5 1.41% | 265.00 13.5 5.37% | 260.00 -5 -1.89% | 258.00 -2 -0.77% | 249.50 -8.5 -3.29% | 251.50 2 0.8% | 253.50 2 0.8% | 248.00 -5.5 -2.17% | 250.50 2.5 1.01% | 253.00 2.5 1% | 249.50 -3.5 -1.38% | 249.28 | |||||||||||
| 5 月 | 248.00 -1.5 -0.6% | 249.50 1.5 0.6% | 251.00 1.5 0.6% | 263.00 12 4.78% | 262.00 -1 -0.38% | 257.00 -5 -1.91% | 258.00 1 0.39% | 260.00 2 0.78% | 259.50 -0.5 -0.19% | 260.00 0.5 0.19% | 263.50 3.5 1.35% | 271.00 7.5 2.85% | 266.00 -5 -1.85% | 268.00 2 0.75% | 270.00 2 0.75% | 265.50 -4.5 -1.67% | 271.00 5.5 2.07% | 264.50 -6.5 -2.4% | 266.00 1.5 0.57% | 267.50 1.5 0.56% | 268.00 0.5 0.19% | 262.00 -6 -2.24% | 262.02 | |||||||||
| 6 月 | 265.00 3 1.15% | 265.50 0.5 0.19% | 268.50 3 1.13% | 273.50 5 1.86% | 276.00 2.5 0.91% | 280.50 4.5 1.63% | 286.00 5.5 1.96% | 284.50 -1.5 -0.52% | 276.50 -8 -2.81% | 280.00 3.5 1.27% | 278.00 -2 -0.71% | 279.50 1.5 0.54% | 275.50 -4 -1.43% | 262.50 -13 -4.72% | 268.00 5.5 2.1% | 273.50 5.5 2.05% | 275.00 1.5 0.55% | 274.25 | ||||||||||||||
| 7 月 | 278.50 3.5 1.27% | 274.50 -4 -1.44% | 272.00 -2.5 -0.91% | 271.00 -1 -0.37% | 277.50 6.5 2.4% | 284.50 7 2.52% | 284.00 -0.5 -0.18% | 284.00 0 0% | 265.00 -19 -6.69% | 261.50 -3.5 -1.32% | 274.1 |
說明:最高漲幅:6.49%最低跌幅:-6.69% 最高價:286.00最低價:180.00平均價:234.36,灰色底表示週末,漲96天(317)元,跌57天(-220)元,平盤12天
6%=2,5%=3,4%=1,3%=7,2%=16,1%=53,0%=26,-0%=2,-1%=2,-2%=5,-3%=11,-4%=13,-5%=24,
| 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 | 5434 | 153000 | 119 | 27803500 | 182.00 | 182.50 | 181.50 | 182.00 | 0.50 | 0% | 181.50 | 19 | 182.00 | 13 | 12.41 |
| 2024-01-03 | 5434 | 206000 | 158 | 37381000 | 181.00 | 182.00 | 181.00 | 181.50 | 0.50 | -0.27% | 181.00 | 48 | 181.50 | 3 | 12.38 |
| 2024-01-04 | 5434 | 446000 | 245 | 80619000 | 181.50 | 182.00 | 180.00 | 181.50 | 0.00 | 0% | 181.00 | 1 | 181.50 | 14 | 12.38 |
| 2024-01-05 | 5434 | 190000 | 158 | 34586000 | 182.00 | 182.50 | 181.50 | 182.50 | 1.00 | 0.55% | 181.50 | 43 | 182.50 | 19 | 12.45 |
| 2024-01-08 | 5434 | 247000 | 181 | 44991500 | 182.50 | 183.00 | 181.00 | 181.50 | 1.00 | -0.55% | 181.00 | 39 | 181.50 | 7 | 12.38 |
| 2024-01-09 | 5434 | 182000 | 150 | 33152500 | 182.00 | 182.50 | 181.50 | 182.50 | 1.00 | 0.55% | 182.00 | 34 | 182.50 | 4 | 12.45 |
| 2024-01-10 | 5434 | 258000 | 166 | 47010000 | 182.50 | 183.00 | 181.00 | 182.00 | 0.50 | -0.27% | 182.00 | 25 | 182.50 | 19 | 12.41 |
| 2024-01-11 | 5434 | 221000 | 150 | 40277000 | 181.50 | 183.00 | 181.50 | 182.50 | 0.50 | 0.27% | 182.50 | 37 | 183.00 | 34 | 12.45 |
| 2024-01-12 | 5434 | 282000 | 205 | 51627000 | 182.50 | 184.00 | 182.50 | 183.00 | 0.50 | 0.27% | 182.50 | 72 | 183.00 | 6 | 12.48 |
| 2024-01-15 | 5434 | 248000 | 186 | 45585500 | 183.50 | 184.50 | 183.00 | 184.50 | 1.50 | 0.82% | 184.00 | 14 | 184.50 | 29 | 12.59 |
| 2024-01-16 | 5434 | 523000 | 373 | 96776000 | 184.00 | 186.00 | 184.00 | 184.50 | 0.00 | 0% | 184.50 | 49 | 185.00 | 37 | 12.59 |
| 2024-01-17 | 5434 | 777000 | 549 | 141209000 | 183.00 | 184.00 | 180.00 | 181.50 | 3.00 | -1.63% | 181.00 | 6 | 181.50 | 11 | 12.38 |
| 2024-01-18 | 5434 | 338000 | 267 | 60883000 | 181.50 | 182.00 | 179.00 | 180.00 | 1.50 | -0.83% | 180.00 | 46 | 180.50 | 14 | 12.28 |
| 2024-01-19 | 5434 | 237000 | 187 | 43263000 | 182.50 | 183.00 | 181.50 | 183.00 | 3.00 | 1.67% | 182.50 | 5 | 183.00 | 10 | 12.48 |
| 2024-01-22 | 5434 | 425000 | 331 | 78504000 | 183.00 | 185.50 | 183.00 | 184.50 | 1.50 | 0.82% | 184.50 | 25 | 185.00 | 27 | 12.59 |
| 2024-01-23 | 5434 | 413000 | 353 | 76707000 | 184.50 | 186.50 | 184.50 | 186.00 | 1.50 | 0.81% | 185.50 | 21 | 186.00 | 1 | 12.69 |
| 2024-01-24 | 5434 | 392000 | 311 | 73221000 | 186.00 | 187.50 | 186.00 | 186.50 | 0.50 | 0.27% | 186.50 | 16 | 187.00 | 6 | 12.72 |
| 2024-01-25 | 5434 | 302000 | 225 | 56205500 | 186.00 | 187.00 | 185.50 | 186.50 | 0.00 | 0% | 186.00 | 1 | 186.50 | 27 | 12.72 |
| 2024-01-26 | 5434 | 127000 | 109 | 23536500 | 186.00 | 186.00 | 184.50 | 186.00 | 0.50 | -0.27% | 185.00 | 11 | 186.00 | 22 | 12.69 |
| 2024-01-29 | 5434 | 437000 | 360 | 82037000 | 186.00 | 189.00 | 185.50 | 188.50 | 2.50 | 1.34% | 188.00 | 6 | 188.50 | 4 | 12.86 |
| 2024-01-30 | 5434 | 558000 | 420 | 105776000 | 188.50 | 191.00 | 188.00 | 189.50 | 1.00 | 0.53% | 189.50 | 3 | 190.00 | 11 | 12.93 |
| 2024-01-31 | 5434 | 376000 | 310 | 70640000 | 189.50 | 189.50 | 186.50 | 187.50 | 2.00 | -1.06% | 187.50 | 24 | 188.00 | 6 | 12.79 |
| 2024-02-01 | 5434 | 653000 | 550 | 124667500 | 188.00 | 192.00 | 188.00 | 191.50 | 4.00 | 2.13% | 191.50 | 11 | 192.00 | 121 | 13.06 |
| 2024-02-02 | 5434 | 544000 | 436 | 104239000 | 192.00 | 193.00 | 191.00 | 191.00 | 0.50 | -0.26% | 191.00 | 13 | 191.50 | 14 | 13.03 |
| 2024-02-05 | 5434 | 680000 | 518 | 131027000 | 190.50 | 194.00 | 190.00 | 193.00 | 2.00 | 1.05% | 193.00 | 15 | 193.50 | 42 | 13.17 |
| 2024-02-15 | 5434 | 1071000 | 794 | 207417500 | 193.00 | 195.00 | 193.00 | 194.00 | 1.00 | 0.52% | 194.00 | 14 | 194.50 | 64 | 13.23 |
| 2024-02-16 | 5434 | 847000 | 651 | 164508000 | 194.00 | 195.50 | 193.50 | 194.00 | 0.00 | 0% | 194.00 | 177 | 194.50 | 4 | 13.23 |
| 2024-02-19 | 5434 | 755000 | 647 | 147864500 | 194.00 | 197.50 | 193.50 | 196.50 | 2.50 | 1.29% | 196.00 | 17 | 196.50 | 4 | 13.40 |
| 2024-02-20 | 5434 | 846000 | 676 | 166264000 | 196.00 | 198.50 | 194.50 | 195.00 | 1.50 | -0.76% | 195.00 | 16 | 195.50 | 13 | 13.30 |
| 2024-02-21 | 5434 | 708000 | 597 | 136179500 | 195.00 | 195.00 | 191.00 | 193.00 | 2.00 | -1.03% | 192.50 | 7 | 193.00 | 42 | 13.17 |
| 2024-02-22 | 5434 | 486000 | 417 | 94399500 | 193.00 | 195.00 | 193.00 | 194.00 | 1.00 | 0.52% | 194.00 | 78 | 194.50 | 9 | 13.23 |
| 2024-02-23 | 5434 | 630000 | 464 | 122964000 | 195.00 | 197.00 | 194.00 | 194.00 | 0.00 | 0% | 193.50 | 26 | 194.50 | 1 | 13.23 |
| 2024-02-26 | 5434 | 447000 | 337 | 87446000 | 195.00 | 196.50 | 194.00 | 196.00 | 2.00 | 1.03% | 195.50 | 55 | 196.00 | 3 | 13.37 |
| 2024-02-27 | 5434 | 496000 | 380 | 96341000 | 196.00 | 196.00 | 193.00 | 194.00 | 2.00 | -1.02% | 194.00 | 15 | 195.00 | 8 | 13.23 |
| 2024-02-29 | 5434 | 427000 | 339 | 83094500 | 194.00 | 196.00 | 194.00 | 194.50 | 0.50 | 0.26% | 194.50 | 8 | 195.00 | 3 | 13.27 |
| 2024-03-01 | 5434 | 1311000 | 959 | 260478000 | 197.00 | 200.00 | 197.00 | 197.50 | 3.00 | 1.54% | 197.50 | 36 | 198.00 | 2 | 13.47 |
| 2024-03-04 | 5434 | 848000 | 626 | 167872500 | 199.50 | 200.00 | 196.50 | 196.50 | 1.00 | -0.51% | 196.50 | 45 | 197.00 | 9 | 13.08 |
| 2024-03-05 | 5434 | 777000 | 614 | 153780000 | 197.00 | 199.50 | 196.50 | 198.50 | 2.00 | 1.02% | 198.50 | 14 | 199.00 | 11 | 13.22 |
| 2024-03-06 | 5434 | 1036000 | 830 | 207635500 | 199.00 | 202.00 | 198.00 | 201.50 | 3.00 | 1.51% | 201.00 | 37 | 201.50 | 6 | 13.42 |
| 2024-03-07 | 5434 | 1786000 | 1418 | 370553500 | 203.00 | 211.00 | 203.00 | 208.50 | 7.00 | 3.47% | 208.50 | 39 | 209.00 | 19 | 13.88 |
| 2024-03-08 | 5434 | 2043000 | 1745 | 432208500 | 211.00 | 216.00 | 208.00 | 211.00 | 2.50 | 1.2% | 210.50 | 22 | 211.00 | 2 | 14.05 |
| 2024-03-11 | 5434 | 760000 | 556 | 159808000 | 209.00 | 211.50 | 208.00 | 211.00 | 0.00 | 0% | 210.50 | 2 | 211.00 | 19 | 14.05 |
| 2024-03-12 | 5434 | 807000 | 614 | 170476000 | 211.00 | 213.50 | 209.50 | 211.00 | 0.00 | 0% | 210.50 | 6 | 211.00 | 1 | 14.05 |
| 2024-03-13 | 5434 | 1193000 | 920 | 252066500 | 213.00 | 216.50 | 209.00 | 211.00 | 0.00 | 0% | 210.50 | 5 | 211.00 | 4 | 14.05 |
| 2024-03-14 | 5434 | 1343000 | 934 | 280336000 | 212.50 | 214.00 | 206.50 | 207.50 | 3.50 | -1.66% | 207.00 | 29 | 207.50 | 2 | 13.81 |
| 2024-03-15 | 5434 | 1317000 | 940 | 278002500 | 208.50 | 213.00 | 208.00 | 210.00 | 2.50 | 1.2% | 210.00 | 16 | 210.50 | 1 | 13.98 |
| 2024-03-18 | 5434 | 751000 | 627 | 158345000 | 212.00 | 213.50 | 210.00 | 210.50 | 0.50 | 0.24% | 210.50 | 2 | 211.00 | 3 | 14.01 |
| 2024-03-19 | 5434 | 1226000 | 929 | 261545500 | 211.00 | 215.50 | 211.00 | 212.00 | 1.50 | 0.71% | 212.00 | 22 | 212.50 | 11 | 14.11 |
| 2024-03-20 | 5434 | 785000 | 607 | 165725500 | 213.50 | 213.50 | 210.00 | 210.00 | 2.00 | -0.94% | 210.00 | 64 | 210.50 | 7 | 13.98 |
| 2024-03-21 | 5434 | 2017000 | 1521 | 437705500 | 212.50 | 220.00 | 211.50 | 219.00 | 9.00 | 4.29% | 218.50 | 21 | 219.00 | 4 | 14.58 |
| 2024-03-22 | 5434 | 1174000 | 896 | 253795000 | 219.00 | 219.00 | 213.50 | 216.50 | 2.50 | -1.14% | 216.50 | 5 | 217.00 | 1 | 14.41 |
| 2024-03-25 | 5434 | 561000 | 394 | 122161000 | 216.00 | 218.50 | 215.50 | 217.50 | 1.00 | 0.46% | 217.50 | 49 | 218.00 | 12 | 14.48 |
| 2024-03-26 | 5434 | 1040000 | 803 | 227427500 | 219.50 | 222.50 | 216.00 | 217.00 | 0.50 | -0.23% | 217.00 | 18 | 217.50 | 4 | 14.45 |
| 2024-03-27 | 5434 | 857000 | 681 | 186171000 | 217.00 | 219.50 | 214.00 | 218.50 | 1.50 | 0.69% | 218.50 | 2 | 219.00 | 29 | 14.55 |
| 2024-03-28 | 5434 | 788000 | 571 | 172099500 | 219.50 | 219.50 | 216.00 | 218.50 | 0.00 | 0% | 218.50 | 15 | 219.00 | 2 | 14.55 |
| 2024-03-29 | 5434 | 586000 | 476 | 127924000 | 220.00 | 220.00 | 215.50 | 219.00 | 0.50 | 0.23% | 218.50 | 9 | 219.00 | 14 | 14.58 |
| 2024-04-01 | 5434 | 1428000 | 1050 | 320606500 | 220.00 | 227.50 | 220.00 | 224.50 | 5.50 | 2.51% | 224.50 | 6 | 225.00 | 18 | 14.95 |
| 2024-04-02 | 5434 | 2037000 | 1569 | 474273000 | 227.50 | 237.00 | 225.50 | 236.00 | 11.50 | 5.12% | 235.50 | 23 | 236.00 | 6 | 15.71 |
| 2024-04-03 | 5434 | 1515000 | 1143 | 356839000 | 233.50 | 239.00 | 231.00 | 239.00 | 3.00 | 1.27% | 238.50 | 31 | 239.00 | 71 | 15.91 |
| 2024-04-08 | 5434 | 3665000 | 2777 | 920895500 | 245.00 | 256.50 | 244.00 | 254.50 | 15.50 | 6.49% | 254.50 | 13 | 255.00 | 17 | 16.94 |
| 2024-04-09 | 5434 | 3141000 | 2506 | 805096000 | 254.50 | 262.50 | 252.00 | 252.00 | 2.50 | -0.98% | 252.00 | 32 | 252.50 | 4 | 16.78 |
| 2024-04-10 | 5434 | 1570000 | 1323 | 387542000 | 252.00 | 252.00 | 243.50 | 244.50 | 7.50 | -2.98% | 244.50 | 4 | 245.00 | 17 | 16.28 |
| 2024-04-11 | 5434 | 1666000 | 1379 | 405636500 | 240.50 | 248.00 | 240.50 | 242.00 | 2.50 | -1.02% | 242.00 | 12 | 242.50 | 16 | 16.11 |
| 2024-04-12 | 5434 | 1583000 | 1356 | 393106000 | 245.00 | 251.00 | 243.00 | 248.50 | 6.50 | 2.69% | 248.50 | 17 | 249.00 | 8 | 16.54 |
| 2024-04-15 | 5434 | 1739000 | 1324 | 432932500 | 249.00 | 252.50 | 245.50 | 248.00 | 0.50 | -0.2% | 248.00 | 12 | 249.00 | 16 | 16.51 |
| 2024-04-16 | 5434 | 9805000 | 7367 | 2147483647 | 251.00 | 265.50 | 245.00 | 251.50 | 3.50 | 1.41% | 251.50 | 3 | 252.00 | 4 | 16.74 |
| 2024-04-17 | 5434 | 8424000 | 6840 | 2147483647 | 254.00 | 272.50 | 253.00 | 265.00 | 13.50 | 5.37% | 265.00 | 71 | 265.50 | 25 | 17.64 |
| 2024-04-18 | 5434 | 3847000 | 3055 | 1001218000 | 263.00 | 264.00 | 255.00 | 260.00 | 5.00 | -1.89% | 260.00 | 11 | 260.50 | 1 | 17.31 |
| 2024-04-19 | 5434 | 8912168 | 11635 | 2147483647 | 261.00 | 269.50 | 255.00 | 258.00 | 2.00 | -0.77% | 258.00 | 101 | 258.50 | 11 | 17.18 |
| 2024-04-22 | 5434 | 3689000 | 2827 | 929349000 | 256.50 | 256.50 | 248.50 | 249.50 | 8.50 | -3.29% | 249.50 | 21 | 250.00 | 14 | 16.61 |
| 2024-04-23 | 5434 | 2958000 | 2401 | 750321000 | 254.50 | 258.50 | 250.00 | 251.50 | 2.00 | 0.8% | 251.00 | 17 | 252.00 | 27 | 16.74 |
| 2024-04-24 | 5434 | 2166000 | 1648 | 551435500 | 255.00 | 257.50 | 252.50 | 253.50 | 2.00 | 0.8% | 253.50 | 20 | 254.00 | 1 | 16.88 |
| 2024-04-25 | 5434 | 1206000 | 1002 | 302286500 | 253.00 | 254.50 | 248.00 | 248.00 | 5.50 | -2.17% | 248.00 | 23 | 248.50 | 17 | 16.51 |
| 2024-04-26 | 5434 | 1711000 | 1102 | 426010000 | 248.50 | 251.00 | 247.00 | 250.50 | 2.50 | 1.01% | 250.00 | 2 | 250.50 | 47 | 16.68 |
| 2024-04-29 | 5434 | 1171000 | 926 | 294396500 | 252.00 | 253.50 | 249.00 | 253.00 | 2.50 | 1% | 252.50 | 5 | 253.00 | 1 | 16.84 |
| 2024-04-30 | 5434 | 877000 | 713 | 219557000 | 253.00 | 253.00 | 249.00 | 249.50 | 3.50 | -1.38% | 249.50 | 28 | 250.50 | 4 | 16.61 |
| 2024-05-02 | 5434 | 1470000 | 1113 | 361900000 | 249.00 | 249.50 | 244.00 | 248.00 | 1.50 | -0.6% | 247.00 | 16 | 248.00 | 13 | 16.51 |
| 2024-05-03 | 5434 | 2587000 | 2090 | 653266500 | 252.00 | 256.00 | 249.50 | 249.50 | 1.50 | 0.6% | 249.50 | 48 | 250.50 | 1 | 16.61 |
| 2024-05-06 | 5434 | 1642000 | 1358 | 410634000 | 251.00 | 252.00 | 247.00 | 251.00 | 1.50 | 0.6% | 251.00 | 7 | 251.50 | 16 | 16.50 |
| 2024-05-07 | 5434 | 4533000 | 3547 | 1179038500 | 255.00 | 264.50 | 254.00 | 263.00 | 12.00 | 4.78% | 262.50 | 13 | 263.00 | 1 | 17.29 |
| 2024-05-08 | 5434 | 1914000 | 1576 | 498152000 | 263.00 | 263.00 | 257.00 | 262.00 | 1.00 | -0.38% | 261.50 | 4 | 262.00 | 6 | 17.23 |
| 2024-05-09 | 5434 | 1239124 | 4913 | 320985081 | 261.50 | 261.50 | 257.00 | 257.00 | 5.00 | -1.91% | 257.00 | 30 | 257.50 | 1 | 16.90 |
| 2024-05-10 | 5434 | 2169000 | 1734 | 565569500 | 265.00 | 266.50 | 256.50 | 258.00 | 1.00 | 0.39% | 258.00 | 8 | 258.50 | 8 | 16.96 |
| 2024-05-13 | 5434 | 965000 | 866 | 249784500 | 260.00 | 260.50 | 255.50 | 260.00 | 2.00 | 0.78% | 259.50 | 8 | 260.00 | 7 | 17.09 |
| 2024-05-14 | 5434 | 886000 | 764 | 229271500 | 261.00 | 261.50 | 257.00 | 259.50 | 0.50 | -0.19% | 259.00 | 5 | 259.50 | 14 | 17.06 |
| 2024-05-15 | 5434 | 1340213 | 1481 | 350182963 | 259.50 | 263.50 | 258.50 | 260.00 | 0.50 | 0.19% | 260.00 | 12 | 260.50 | 11 | 17.09 |
| 2024-05-16 | 5434 | 2206000 | 1743 | 583234500 | 263.00 | 267.00 | 262.00 | 263.50 | 3.50 | 1.35% | 263.00 | 12 | 264.00 | 28 | 17.32 |
| 2024-05-17 | 5434 | 3554000 | 2607 | 954348500 | 267.50 | 271.50 | 262.00 | 271.00 | 7.50 | 2.85% | 270.50 | 25 | 271.00 | 114 | 17.82 |
| 2024-05-20 | 5434 | 2728000 | 2086 | 734165500 | 272.00 | 273.00 | 265.00 | 266.00 | 5.00 | -1.85% | 266.00 | 16 | 266.50 | 17 | 17.49 |
| 2024-05-21 | 5434 | 873000 | 779 | 233588000 | 266.50 | 269.50 | 266.00 | 268.00 | 2.00 | 0.75% | 267.50 | 6 | 268.00 | 19 | 17.62 |
| 2024-05-22 | 5434 | 1396000 | 1112 | 376281000 | 272.00 | 272.50 | 267.00 | 270.00 | 2.00 | 0.75% | 269.00 | 12 | 270.00 | 17 | 17.75 |
| 2024-05-23 | 5434 | 1053000 | 873 | 280555500 | 269.00 | 269.00 | 263.50 | 265.50 | 4.50 | -1.67% | 265.50 | 12 | 266.00 | 3 | 17.46 |
| 2024-05-24 | 5434 | 960000 | 755 | 258378000 | 264.00 | 272.00 | 263.00 | 271.00 | 5.50 | 2.07% | 270.50 | 1 | 271.00 | 10 | 17.82 |
| 2024-05-27 | 5434 | 1527000 | 1278 | 406302500 | 271.00 | 271.00 | 263.50 | 264.50 | 6.50 | -2.4% | 264.50 | 10 | 265.00 | 10 | 17.39 |
| 2024-05-28 | 5434 | 633000 | 506 | 168461000 | 267.00 | 268.00 | 265.00 | 266.00 | 1.50 | 0.57% | 266.00 | 9 | 266.50 | 10 | 17.49 |
| 2024-05-29 | 5434 | 636000 | 566 | 170074000 | 266.00 | 269.00 | 265.00 | 267.50 | 1.50 | 0.56% | 267.00 | 1 | 267.50 | 2 | 17.59 |
| 2024-05-30 | 5434 | 644000 | 574 | 171950000 | 267.00 | 269.00 | 265.00 | 268.00 | 0.50 | 0.19% | 267.00 | 5 | 268.00 | 32 | 17.62 |
| 2024-05-31 | 5434 | 1520509 | 8298 | 398576216 | 266.50 | 268.00 | 259.00 | 262.00 | 6.00 | -2.24% | 261.00 | 12 | 262.00 | 42 | 17.23 |
| 2024-06-03 | 5434 | 850000 | 702 | 224621000 | 264.00 | 265.50 | 262.50 | 265.00 | 3.00 | 1.15% | 265.00 | 5 | 265.50 | 33 | 17.42 |
| 2024-06-04 | 5434 | 813000 | 697 | 216297500 | 267.00 | 267.50 | 265.00 | 265.50 | 0.50 | 0.19% | 265.50 | 6 | 266.00 | 1 | 17.46 |
| 2024-06-05 | 5434 | 927000 | 706 | 248185500 | 267.50 | 270.00 | 265.00 | 268.50 | 3.00 | 1.13% | 267.50 | 5 | 268.50 | 17 | 17.65 |
| 2024-06-07 | 5434 | 2430000 | 1797 | 667664500 | 270.00 | 281.00 | 269.50 | 273.50 | 3.50 | 1.86% | 273.50 | 3 | 274.00 | 6 | 17.98 |
| 2024-06-11 | 5434 | 1031000 | 868 | 282843000 | 273.50 | 277.00 | 270.00 | 276.00 | 2.50 | 0.91% | 274.50 | 4 | 276.00 | 23 | 18.15 |
| 2024-06-12 | 5434 | 1377000 | 1069 | 382942500 | 279.00 | 280.50 | 273.00 | 280.50 | 4.50 | 1.63% | 280.00 | 6 | 280.50 | 17 | 18.44 |
| 2024-06-13 | 5434 | 1333000 | 1017 | 379196000 | 281.50 | 287.00 | 280.50 | 286.00 | 5.50 | 1.96% | 285.00 | 4 | 286.00 | 34 | 18.80 |
| 2024-06-14 | 5434 | 1002000 | 886 | 285148500 | 289.00 | 289.00 | 281.00 | 284.50 | 1.50 | -0.52% | 284.50 | 2 | 285.00 | 8 | 18.70 |
| 2024-06-17 | 5434 | 817000 | 704 | 228345000 | 285.50 | 286.00 | 276.50 | 276.50 | 8.00 | -2.81% | 276.50 | 24 | 277.00 | 13 | 18.18 |
| 2024-06-18 | 5434 | 951000 | 776 | 266087500 | 277.50 | 281.50 | 276.50 | 280.00 | 3.50 | 1.27% | 279.50 | 6 | 280.00 | 3 | 18.41 |
| 2024-06-19 | 5434 | 875455 | 4333 | 244145094 | 281.50 | 281.50 | 277.00 | 278.00 | 2.00 | -0.71% | 278.00 | 11 | 278.50 | 7 | 18.28 |
| 2024-06-20 | 5434 | 1179000 | 927 | 328389000 | 279.50 | 279.50 | 276.50 | 279.50 | 1.50 | 0.54% | 278.50 | 4 | 279.50 | 5 | 18.38 |
| 2024-06-21 | 5434 | 1647000 | 1128 | 453832500 | 278.50 | 278.50 | 274.00 | 275.50 | 4.00 | -1.43% | 275.00 | 25 | 275.50 | 10 | 18.11 |
| 2024-06-24 | 5434 | 2919000 | 2218 | 762923000 | 265.00 | 265.00 | 259.50 | 262.50 | 0.00 | -4.72% | 261.50 | 1 | 262.50 | 7 | 17.26 |
| 2024-06-25 | 5434 | 1440000 | 1180 | 381134500 | 264.00 | 268.00 | 259.50 | 268.00 | 5.50 | 2.1% | 266.50 | 7 | 268.00 | 4 | 17.62 |
| 2024-06-27 | 5434 | 1091000 | 824 | 297156000 | 268.50 | 274.50 | 268.50 | 273.50 | 2.00 | 2.05% | 273.00 | 3 | 273.50 | 12 | 17.98 |
| 2024-06-28 | 5434 | 788000 | 537 | 217235000 | 274.50 | 277.00 | 273.50 | 275.00 | 1.50 | 0.55% | 275.00 | 25 | 276.00 | 1 | 18.08 |
| 2024-07-01 | 5434 | 764134 | 1188 | 212730766 | 275.00 | 280.00 | 273.50 | 278.50 | 3.50 | 1.27% | 278.00 | 18 | 278.50 | 2 | 18.31 |
| 2024-07-02 | 5434 | 1011000 | 783 | 278626500 | 278.00 | 278.50 | 273.00 | 274.50 | 4.00 | -1.44% | 274.00 | 1 | 274.50 | 6 | 18.05 |
| 2024-07-03 | 5434 | 1261000 | 922 | 345971500 | 275.50 | 277.00 | 272.00 | 272.00 | 2.50 | -0.91% | 272.00 | 10 | 273.00 | 190 | 17.88 |
| 2024-07-05 | 5434 | 601000 | 512 | 163420000 | 275.00 | 276.00 | 270.00 | 271.00 | 3.50 | -0.37% | 271.00 | 4 | 271.50 | 7 | 17.82 |
| 2024-07-08 | 5434 | 867000 | 697 | 238043500 | 272.00 | 277.50 | 270.00 | 277.50 | 6.50 | 2.4% | 277.00 | 3 | 277.50 | 19 | 18.24 |
| 2024-07-09 | 5434 | 1446466 | 3060 | 407846281 | 278.50 | 284.50 | 277.00 | 284.50 | 7.00 | 2.52% | 284.00 | 1 | 284.50 | 6 | 18.70 |
| 2024-07-16 | 5434 | 1022000 | 802 | 291115000 | 282.50 | 287.50 | 282.50 | 284.00 | 1.00 | -0.18% | 283.50 | 12 | 284.00 | 9 | 18.67 |
| 2024-07-17 | 5434 | 869000 | 641 | 245304500 | 285.00 | 285.00 | 280.00 | 284.00 | 0.00 | 0% | 283.50 | 33 | 284.00 | 5 | 18.67 |
| 2024-07-22 | 5434 | 1360271 | 1770 | 362164155 | 272.50 | 274.50 | 263.50 | 265.00 | 8.00 | -6.69% | 265.00 | 14 | 265.50 | 1 | 17.42 |
| 2024-07-26 | 5434 | 846474 | 1449 | 221221810 | 262.00 | 263.00 | 258.50 | 261.50 | 8.00 | -1.32% | 261.00 | 6 | 261.50 | 5 | 17.19 |