復盛應用(6670)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
| 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 | 208.00 0 0% | 212.50 4.5 2.16% | 213.50 1 0.47% | 210.50 -3 -1.41% | 211.00 0.5 0.24% | 214.00 3 1.42% | 212.50 -1.5 -0.7% | 213.50 1 0.47% | 212.50 -1 -0.47% | 214.50 2 0.94% | 220.00 5.5 2.56% | 214.50 -5.5 -2.5% | 214.50 0 0% | 218.00 3.5 1.63% | 220.00 2 0.92% | 222.50 2.5 1.14% | 222.00 -0.5 -0.22% | 223.00 1 0.45% | 221.00 -2 -0.9% | 225.00 4 1.81% | 227.50 2.5 1.11% | 226.50 -1 -0.44% | 217.21 | |||||||||
| 2 月 | 226.00 -0.5 -0.22% | 222.50 -3.5 -1.55% | 222.50 0 0% | 222.00 -0.5 -0.22% | 221.00 -1 -0.45% | 219.00 -2 -0.9% | 220.00 1 0.46% | 221.00 1 0.45% | 223.50 2.5 1.13% | 224.00 0.5 0.22% | 224.00 0 0% | 225.00 1 0.45% | 225.00 0 0% | 222.85 | ||||||||||||||||||
| 3 月 | 224.50 -0.5 -0.22% | 220.50 -4 -1.78% | 219.50 -1 -0.45% | 219.50 0 0% | 219.50 0 0% | 222.50 3 1.37% | 225.50 3 1.35% | 228.00 2.5 1.11% | 230.00 2 0.88% | 232.00 2 0.87% | 235.00 3 1.29% | 232.00 -3 -1.28% | 232.50 0.5 0.22% | 236.50 4 1.72% | 236.50 0 0% | 234.00 -2.5 -1.06% | 233.50 -0.5 -0.21% | 232.50 -1 -0.43% | 236.50 4 1.72% | 235.50 -1 -0.42% | 234.00 -1.5 -0.64% | 230.24 | ||||||||||
| 4 月 | 242.50 8.5 3.63% | 245.50 3 1.24% | 249.00 3.5 1.43% | 251.50 2.5 1% | 241.00 -10.5 -4.17% | 242.00 1 0.41% | 243.50 1.5 0.62% | 244.50 1 0.41% | 246.00 1.5 0.61% | 240.50 -5.5 -2.24% | 243.00 2.5 1.04% | 248.00 5 2.06% | 243.00 -5 -2.02% | 250.00 7 2.88% | 254.00 4 1.6% | 255.50 1.5 0.59% | 264.50 9 3.52% | 265.00 0.5 0.19% | 279.50 14.5 5.47% | 280.00 0.5 0.18% | 252.98 | |||||||||||
| 5 月 | 269.00 -11 -3.93% | 272.50 3.5 1.3% | 272.00 -0.5 -0.18% | 279.00 7 2.57% | 276.50 -2.5 -0.9% | 293.50 17 6.15% | 318.00 24.5 8.35% | 322.50 4.5 1.42% | 314.50 -8 -2.48% | 313.00 -1.5 -0.48% | 301.00 -12 -3.83% | 297.50 -3.5 -1.16% | 292.00 -5.5 -1.85% | 289.00 -3 -1.03% | 289.00 0 0% | 289.00 0 0% | 285.00 -4 -1.38% | 285.00 0 0% | 290.00 5 1.75% | 291.50 1.5 0.52% | 292.00 0.5 0.17% | 291.00 -1 -0.34% | 292.08 | |||||||||
| 6 月 | 296.00 5 1.72% | 306.00 10 3.38% | 303.00 -3 -0.98% | 305.00 2 0.66% | 300.50 -4.5 -1.48% | 299.00 -1.5 -0.5% | 297.00 -2 -0.67% | 290.50 -6.5 -2.19% | 288.50 -2 -0.69% | 289.00 0.5 0.17% | 288.50 -0.5 -0.17% | 289.00 0.5 0.17% | 283.50 -5.5 -1.9% | 285.00 1.5 0.53% | 286.50 1.5 0.53% | 283.50 -3 -1.05% | 284.00 0.5 0.18% | 291.38 | ||||||||||||||
| 7 月 | 281.00 -3 -1.06% | 277.00 -4 -1.42% | 274.50 -2.5 -0.9% | 272.50 -2 -0.73% | 282.50 10 3.67% | 297.00 14.5 5.13% | 288.00 -9 -3.03% | 278.50 -9.5 -3.3% | 269.50 -9 -3.23% | 281.00 11.5 4.27% | 279.67 |
說明:最高漲幅:8.35%最低跌幅:-4.17% 最高價:322.50最低價:208.00平均價:254.61,灰色底表示週末,漲80天(339.5)元,跌70天(-244.5)元,平盤15天
8%=1,6%=1,5%=3,4%=8,3%=5,2%=11,1%=33,0%=33,-0%=4,-1%=6,-2%=10,-3%=20,-4%=30,
| 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 | 6670 | 390000 | 266 | 81763000 | 208.50 | 212.00 | 208.00 | 208.00 | 1.50 | 0% | 208.00 | 30 | 209.00 | 3 | 9.82 |
| 2024-01-03 | 6670 | 269000 | 238 | 56851500 | 209.50 | 213.00 | 208.50 | 212.50 | 4.50 | 2.16% | 212.00 | 8 | 212.50 | 6 | 10.03 |
| 2024-01-04 | 6670 | 625000 | 447 | 133904000 | 213.00 | 215.50 | 212.00 | 213.50 | 1.00 | 0.47% | 213.00 | 6 | 213.50 | 6 | 10.08 |
| 2024-01-05 | 6670 | 279000 | 216 | 58849000 | 214.00 | 214.00 | 210.00 | 210.50 | 3.00 | -1.41% | 210.00 | 7 | 211.00 | 2 | 9.94 |
| 2024-01-08 | 6670 | 76000 | 63 | 16077500 | 212.50 | 212.50 | 211.00 | 211.00 | 0.50 | 0.24% | 210.50 | 9 | 211.00 | 2 | 9.96 |
| 2024-01-09 | 6670 | 446000 | 329 | 95674000 | 212.50 | 216.50 | 212.00 | 214.00 | 3.00 | 1.42% | 214.00 | 5 | 214.50 | 12 | 10.10 |
| 2024-01-10 | 6670 | 135000 | 106 | 28706000 | 214.50 | 214.50 | 212.00 | 212.50 | 1.50 | -0.7% | 212.50 | 7 | 213.00 | 7 | 10.03 |
| 2024-01-11 | 6670 | 179000 | 143 | 38189000 | 213.00 | 214.50 | 212.00 | 213.50 | 1.00 | 0.47% | 213.00 | 29 | 213.50 | 9 | 10.08 |
| 2024-01-12 | 6670 | 177000 | 129 | 37764000 | 213.50 | 214.50 | 212.50 | 212.50 | 1.00 | -0.47% | 212.50 | 22 | 213.00 | 6 | 10.03 |
| 2024-01-15 | 6670 | 278000 | 215 | 59425000 | 216.00 | 216.00 | 212.00 | 214.50 | 2.00 | 0.94% | 214.00 | 4 | 214.50 | 6 | 10.13 |
| 2024-01-16 | 6670 | 865000 | 622 | 188368000 | 214.00 | 220.00 | 214.00 | 220.00 | 5.50 | 2.56% | 219.50 | 3 | 220.00 | 49 | 10.39 |
| 2024-01-17 | 6670 | 323000 | 265 | 69904000 | 219.00 | 220.00 | 214.00 | 214.50 | 5.50 | -2.5% | 214.50 | 10 | 215.00 | 1 | 10.13 |
| 2024-01-18 | 6670 | 187000 | 156 | 40273500 | 217.00 | 217.00 | 214.50 | 214.50 | 0.00 | 0% | 214.50 | 5 | 215.00 | 4 | 10.13 |
| 2024-01-19 | 6670 | 376000 | 234 | 81171000 | 214.50 | 218.00 | 213.50 | 218.00 | 3.50 | 1.63% | 217.00 | 28 | 218.00 | 5 | 10.29 |
| 2024-01-22 | 6670 | 230000 | 189 | 50552000 | 217.00 | 221.00 | 217.00 | 220.00 | 2.00 | 0.92% | 219.00 | 84 | 220.00 | 3 | 10.39 |
| 2024-01-23 | 6670 | 358000 | 268 | 79327500 | 220.50 | 222.50 | 219.00 | 222.50 | 2.50 | 1.14% | 221.50 | 4 | 222.50 | 60 | 10.51 |
| 2024-01-24 | 6670 | 242000 | 190 | 53652000 | 223.00 | 223.00 | 221.00 | 222.00 | 0.50 | -0.22% | 221.50 | 9 | 222.00 | 1 | 10.48 |
| 2024-01-25 | 6670 | 194000 | 161 | 43146000 | 221.50 | 223.50 | 221.50 | 223.00 | 1.00 | 0.45% | 223.00 | 1 | 223.50 | 29 | 10.53 |
| 2024-01-26 | 6670 | 194000 | 183 | 43154500 | 224.00 | 224.00 | 221.00 | 221.00 | 2.00 | -0.9% | 221.00 | 5 | 221.50 | 1 | 10.43 |
| 2024-01-29 | 6670 | 329000 | 286 | 73785000 | 222.00 | 225.00 | 222.00 | 225.00 | 4.00 | 1.81% | 224.50 | 4 | 225.00 | 8 | 10.62 |
| 2024-01-30 | 6670 | 414000 | 324 | 93809500 | 225.00 | 228.00 | 224.50 | 227.50 | 2.50 | 1.11% | 226.50 | 8 | 227.50 | 7 | 10.74 |
| 2024-01-31 | 6670 | 247000 | 221 | 56010500 | 227.00 | 228.00 | 225.00 | 226.50 | 1.00 | -0.44% | 225.50 | 3 | 226.50 | 2 | 10.69 |
| 2024-02-01 | 6670 | 215000 | 160 | 48753500 | 226.50 | 228.00 | 225.50 | 226.00 | 0.50 | -0.22% | 225.50 | 2 | 226.00 | 1 | 10.67 |
| 2024-02-02 | 6670 | 210000 | 207 | 47050000 | 226.50 | 226.50 | 222.50 | 222.50 | 3.50 | -1.55% | 222.50 | 14 | 223.00 | 1 | 10.51 |
| 2024-02-05 | 6670 | 94000 | 83 | 20996000 | 222.50 | 224.50 | 222.50 | 222.50 | 0.00 | 0% | 222.50 | 1 | 223.00 | 7 | 10.51 |
| 2024-02-15 | 6670 | 219000 | 181 | 48712500 | 227.00 | 227.00 | 220.50 | 222.00 | 0.50 | -0.22% | 221.50 | 49 | 222.00 | 2 | 10.48 |
| 2024-02-16 | 6670 | 219000 | 164 | 48221000 | 221.50 | 221.50 | 218.50 | 221.00 | 1.00 | -0.45% | 220.50 | 3 | 221.00 | 15 | 10.43 |
| 2024-02-19 | 6670 | 242000 | 190 | 52991500 | 220.50 | 221.00 | 217.50 | 219.00 | 2.00 | -0.9% | 218.50 | 2 | 219.50 | 3 | 10.34 |
| 2024-02-20 | 6670 | 225000 | 174 | 49532000 | 219.00 | 221.50 | 218.50 | 220.00 | 1.00 | 0.46% | 220.00 | 1 | 220.50 | 2 | 10.39 |
| 2024-02-21 | 6670 | 195000 | 137 | 43091000 | 220.00 | 222.00 | 218.50 | 221.00 | 1.00 | 0.45% | 220.50 | 4 | 222.00 | 1 | 10.43 |
| 2024-02-22 | 6670 | 189000 | 141 | 42098000 | 221.00 | 224.00 | 221.00 | 223.50 | 2.50 | 1.13% | 222.50 | 4 | 223.50 | 14 | 10.55 |
| 2024-02-23 | 6670 | 377000 | 303 | 85061000 | 225.00 | 227.50 | 224.00 | 224.00 | 0.50 | 0.22% | 223.50 | 4 | 224.50 | 9 | 10.58 |
| 2024-02-26 | 6670 | 160000 | 144 | 35861000 | 223.50 | 225.50 | 223.00 | 224.00 | 0.00 | 0% | 224.00 | 4 | 225.00 | 23 | 10.58 |
| 2024-02-27 | 6670 | 338000 | 240 | 76050000 | 224.00 | 226.00 | 223.50 | 225.00 | 1.00 | 0.45% | 225.00 | 12 | 225.50 | 1 | 10.62 |
| 2024-02-29 | 6670 | 242000 | 204 | 54656000 | 225.00 | 227.00 | 223.50 | 225.00 | 0.00 | 0% | 225.00 | 6 | 226.50 | 7 | 10.62 |
| 2024-03-01 | 6670 | 152000 | 122 | 34248500 | 225.50 | 227.00 | 224.00 | 224.50 | 0.50 | -0.22% | 224.00 | 79 | 224.50 | 1 | 10.60 |
| 2024-03-04 | 6670 | 366000 | 302 | 81140500 | 224.50 | 225.00 | 220.00 | 220.50 | 4.00 | -1.78% | 220.50 | 2 | 222.00 | 7 | 10.41 |
| 2024-03-05 | 6670 | 447000 | 396 | 98119000 | 220.00 | 221.50 | 218.00 | 219.50 | 1.00 | -0.45% | 219.00 | 6 | 219.50 | 3 | 10.36 |
| 2024-03-06 | 6670 | 177000 | 160 | 39036000 | 219.50 | 222.00 | 219.50 | 219.50 | 0.00 | 0% | 219.50 | 8 | 220.50 | 1 | 10.36 |
| 2024-03-07 | 6670 | 183000 | 137 | 40226500 | 219.00 | 221.50 | 219.00 | 219.50 | 0.00 | 0% | 219.50 | 38 | 220.00 | 1 | 10.36 |
| 2024-03-08 | 6670 | 272000 | 188 | 60302000 | 220.00 | 223.50 | 219.50 | 222.50 | 3.00 | 1.37% | 222.50 | 16 | 223.00 | 4 | 10.51 |
| 2024-03-11 | 6670 | 269000 | 175 | 60295000 | 222.50 | 225.50 | 222.00 | 225.50 | 3.00 | 1.35% | 225.00 | 1 | 225.50 | 21 | 10.65 |
| 2024-03-12 | 6670 | 582000 | 335 | 132294000 | 226.00 | 228.50 | 225.00 | 228.00 | 2.50 | 1.11% | 227.50 | 49 | 228.00 | 4 | 10.76 |
| 2024-03-13 | 6670 | 621000 | 457 | 143400500 | 228.50 | 233.00 | 228.50 | 230.00 | 2.00 | 0.88% | 229.50 | 7 | 230.00 | 4 | 10.86 |
| 2024-03-14 | 6670 | 266000 | 210 | 61478500 | 230.00 | 232.00 | 229.50 | 232.00 | 2.00 | 0.87% | 231.50 | 5 | 232.00 | 15 | 12.79 |
| 2024-03-15 | 6670 | 447000 | 321 | 104501500 | 232.50 | 235.00 | 231.50 | 235.00 | 3.00 | 1.29% | 233.50 | 1 | 235.00 | 19 | 12.95 |
| 2024-03-18 | 6670 | 207000 | 175 | 48043500 | 235.00 | 235.00 | 230.50 | 232.00 | 3.00 | -1.28% | 231.50 | 4 | 232.00 | 25 | 12.79 |
| 2024-03-19 | 6670 | 157000 | 121 | 36422000 | 232.00 | 233.00 | 231.00 | 232.50 | 0.50 | 0.22% | 232.00 | 1 | 232.50 | 21 | 12.82 |
| 2024-03-20 | 6670 | 533000 | 375 | 125392500 | 232.50 | 237.00 | 232.50 | 236.50 | 4.00 | 1.72% | 236.00 | 4 | 236.50 | 3 | 13.04 |
| 2024-03-21 | 6670 | 272000 | 231 | 64318500 | 236.50 | 237.50 | 235.50 | 236.50 | 0.00 | 0% | 235.50 | 4 | 237.00 | 15 | 13.04 |
| 2024-03-22 | 6670 | 214000 | 195 | 50111000 | 236.00 | 236.00 | 232.50 | 234.00 | 2.50 | -1.06% | 233.50 | 12 | 234.50 | 2 | 12.90 |
| 2024-03-25 | 6670 | 194000 | 156 | 45427500 | 234.50 | 235.50 | 233.00 | 233.50 | 0.50 | -0.21% | 233.50 | 3 | 234.00 | 3 | 12.87 |
| 2024-03-26 | 6670 | 261000 | 185 | 61063500 | 233.50 | 235.50 | 232.00 | 232.50 | 1.00 | -0.43% | 232.50 | 14 | 233.00 | 2 | 12.82 |
| 2024-03-27 | 6670 | 264000 | 217 | 61988000 | 231.50 | 236.50 | 231.50 | 236.50 | 4.00 | 1.72% | 235.50 | 2 | 236.50 | 18 | 13.04 |
| 2024-03-28 | 6670 | 134000 | 121 | 31550500 | 236.50 | 237.00 | 234.00 | 235.50 | 1.00 | -0.42% | 235.00 | 7 | 235.50 | 2 | 12.98 |
| 2024-03-29 | 6670 | 214000 | 191 | 50253500 | 235.00 | 236.00 | 233.00 | 234.00 | 1.50 | -0.64% | 233.50 | 7 | 234.00 | 22 | 12.90 |
| 2024-04-01 | 6670 | 556000 | 417 | 133509500 | 234.00 | 243.00 | 234.00 | 242.50 | 8.50 | 3.63% | 242.50 | 2 | 243.00 | 26 | 13.37 |
| 2024-04-02 | 6670 | 492000 | 458 | 120750500 | 242.50 | 247.00 | 242.50 | 245.50 | 3.00 | 1.24% | 245.00 | 9 | 246.00 | 1 | 13.53 |
| 2024-04-03 | 6670 | 504000 | 425 | 124967500 | 248.00 | 249.00 | 245.50 | 249.00 | 3.50 | 1.43% | 248.00 | 2 | 249.00 | 21 | 13.73 |
| 2024-04-08 | 6670 | 420000 | 340 | 105329500 | 252.50 | 252.50 | 248.00 | 251.50 | 2.50 | 1% | 250.50 | 18 | 251.50 | 1 | 13.86 |
| 2024-04-09 | 6670 | 460000 | 391 | 112444500 | 250.50 | 250.50 | 240.50 | 241.00 | 10.50 | -4.17% | 240.50 | 4 | 241.00 | 1 | 13.29 |
| 2024-04-10 | 6670 | 503000 | 440 | 122224000 | 241.00 | 245.00 | 240.50 | 242.00 | 1.00 | 0.41% | 241.50 | 5 | 242.00 | 1 | 13.34 |
| 2024-04-11 | 6670 | 534000 | 444 | 129686500 | 244.00 | 245.50 | 241.00 | 243.50 | 1.50 | 0.62% | 243.00 | 7 | 243.50 | 5 | 13.42 |
| 2024-04-12 | 6670 | 716000 | 616 | 176336500 | 245.00 | 251.00 | 243.00 | 244.50 | 1.00 | 0.41% | 244.00 | 4 | 244.50 | 2 | 13.48 |
| 2024-04-15 | 6670 | 279000 | 210 | 68524000 | 242.00 | 247.50 | 242.00 | 246.00 | 1.50 | 0.61% | 245.00 | 3 | 246.00 | 1 | 13.56 |
| 2024-04-16 | 6670 | 257000 | 223 | 61929000 | 244.50 | 246.00 | 239.50 | 240.50 | 5.50 | -2.24% | 240.00 | 17 | 240.50 | 2 | 13.26 |
| 2024-04-17 | 6670 | 459000 | 410 | 111283500 | 241.00 | 244.00 | 241.00 | 243.00 | 2.50 | 1.04% | 242.50 | 1 | 243.00 | 5 | 13.40 |
| 2024-04-18 | 6670 | 558000 | 393 | 138261000 | 241.50 | 250.00 | 241.50 | 248.00 | 5.00 | 2.06% | 248.00 | 4 | 249.00 | 3 | 13.67 |
| 2024-04-19 | 6670 | 623197 | 845 | 155022925 | 247.00 | 253.00 | 242.50 | 243.00 | 5.00 | -2.02% | 243.00 | 19 | 244.00 | 5 | 13.40 |
| 2024-04-22 | 6670 | 726000 | 623 | 181663500 | 244.50 | 252.00 | 243.50 | 250.00 | 7.00 | 2.88% | 249.50 | 28 | 250.00 | 6 | 13.78 |
| 2024-04-23 | 6670 | 691000 | 572 | 174765500 | 251.00 | 256.50 | 249.00 | 254.00 | 4.00 | 1.6% | 253.50 | 2 | 254.00 | 13 | 14.00 |
| 2024-04-24 | 6670 | 488000 | 434 | 124105000 | 255.00 | 257.50 | 252.00 | 255.50 | 1.50 | 0.59% | 255.00 | 1 | 255.50 | 7 | 14.08 |
| 2024-04-25 | 6670 | 1339000 | 1004 | 354210500 | 256.50 | 271.00 | 255.00 | 264.50 | 9.00 | 3.52% | 264.00 | 10 | 264.50 | 5 | 14.58 |
| 2024-04-26 | 6670 | 411000 | 359 | 109201500 | 266.00 | 269.00 | 262.00 | 265.00 | 0.50 | 0.19% | 264.50 | 7 | 266.00 | 5 | 14.61 |
| 2024-04-29 | 6670 | 1103000 | 945 | 306290000 | 271.00 | 282.00 | 269.00 | 279.50 | 14.50 | 5.47% | 279.00 | 8 | 279.50 | 8 | 15.41 |
| 2024-04-30 | 6670 | 647000 | 483 | 180169500 | 279.50 | 280.00 | 274.00 | 280.00 | 0.50 | 0.18% | 278.50 | 1 | 280.00 | 9 | 15.44 |
| 2024-05-02 | 6670 | 811000 | 742 | 219106000 | 280.00 | 280.00 | 266.00 | 269.00 | 11.00 | -3.93% | 268.00 | 1 | 269.50 | 6 | 14.83 |
| 2024-05-03 | 6670 | 781000 | 677 | 214264000 | 272.00 | 278.50 | 269.00 | 272.50 | 3.50 | 1.3% | 272.50 | 1 | 273.00 | 1 | 15.02 |
| 2024-05-06 | 6670 | 404000 | 381 | 109509500 | 271.50 | 276.50 | 268.00 | 272.00 | 0.50 | -0.18% | 271.00 | 1 | 272.00 | 2 | 14.99 |
| 2024-05-07 | 6670 | 773000 | 678 | 214236000 | 274.00 | 279.50 | 274.00 | 279.00 | 7.00 | 2.57% | 278.00 | 1 | 279.00 | 2 | 15.38 |
| 2024-05-08 | 6670 | 1162000 | 1054 | 323275000 | 281.00 | 284.00 | 272.50 | 276.50 | 2.50 | -0.9% | 276.00 | 7 | 276.50 | 1 | 15.24 |
| 2024-05-09 | 6670 | 2255732 | 3152 | 661818731 | 280.00 | 300.50 | 278.50 | 293.50 | 17.00 | 6.15% | 293.50 | 5 | 294.00 | 2 | 16.18 |
| 2024-05-10 | 6670 | 4054000 | 3188 | 1273088500 | 295.00 | 322.50 | 295.00 | 318.00 | 24.50 | 8.35% | 317.00 | 23 | 318.00 | 2 | 16.07 |
| 2024-05-13 | 6670 | 1487000 | 1247 | 472479000 | 320.00 | 325.50 | 305.00 | 322.50 | 4.50 | 1.42% | 322.50 | 5 | 323.50 | 3 | 16.30 |
| 2024-05-14 | 6670 | 676000 | 622 | 214197000 | 322.50 | 323.50 | 312.00 | 314.50 | 8.00 | -2.48% | 314.00 | 3 | 315.00 | 3 | 15.89 |
| 2024-05-15 | 6670 | 507216 | 2208 | 158697603 | 315.00 | 320.00 | 309.50 | 313.00 | 1.50 | -0.48% | 312.50 | 2 | 313.00 | 4 | 15.82 |
| 2024-05-16 | 6670 | 963000 | 860 | 295059500 | 313.00 | 317.50 | 300.00 | 301.00 | 12.00 | -3.83% | 301.00 | 2 | 302.00 | 2 | 15.21 |
| 2024-05-17 | 6670 | 365000 | 327 | 109197000 | 303.00 | 303.50 | 296.50 | 297.50 | 3.50 | -1.16% | 297.00 | 7 | 298.50 | 4 | 15.03 |
| 2024-05-20 | 6670 | 545000 | 440 | 159381500 | 300.00 | 300.50 | 290.00 | 292.00 | 5.50 | -1.85% | 291.00 | 7 | 292.00 | 7 | 14.75 |
| 2024-05-21 | 6670 | 569000 | 521 | 164840000 | 293.50 | 295.50 | 286.50 | 289.00 | 3.00 | -1.03% | 287.50 | 2 | 289.00 | 2 | 14.60 |
| 2024-05-22 | 6670 | 398000 | 362 | 115242500 | 289.00 | 292.50 | 287.50 | 289.00 | 0.00 | 0% | 289.00 | 5 | 289.50 | 2 | 14.60 |
| 2024-05-23 | 6670 | 358000 | 301 | 102743500 | 289.00 | 289.00 | 284.00 | 289.00 | 0.00 | 0% | 288.50 | 1 | 289.00 | 7 | 14.60 |
| 2024-05-24 | 6670 | 274000 | 249 | 78236500 | 287.00 | 288.50 | 284.50 | 285.00 | 4.00 | -1.38% | 284.50 | 12 | 285.50 | 1 | 14.40 |
| 2024-05-27 | 6670 | 141000 | 124 | 40237000 | 285.50 | 286.50 | 284.00 | 285.00 | 0.00 | 0% | 285.00 | 13 | 285.50 | 3 | 14.40 |
| 2024-05-28 | 6670 | 379000 | 297 | 109759500 | 285.50 | 292.50 | 284.00 | 290.00 | 5.00 | 1.75% | 290.00 | 1 | 290.50 | 5 | 14.65 |
| 2024-05-29 | 6670 | 398000 | 359 | 116835500 | 289.50 | 296.00 | 289.00 | 291.50 | 1.50 | 0.52% | 291.50 | 2 | 292.00 | 4 | 14.73 |
| 2024-05-30 | 6670 | 275000 | 202 | 79944500 | 290.00 | 293.50 | 287.50 | 292.00 | 0.50 | 0.17% | 290.00 | 3 | 292.00 | 1 | 14.75 |
| 2024-05-31 | 6670 | 492072 | 1003 | 142133433 | 292.00 | 292.00 | 285.50 | 291.00 | 1.00 | -0.34% | 289.00 | 3 | 291.50 | 11 | 14.70 |
| 2024-06-03 | 6670 | 230000 | 186 | 67846500 | 291.00 | 296.50 | 291.00 | 296.00 | 5.00 | 1.72% | 295.50 | 1 | 296.00 | 14 | 14.96 |
| 2024-06-04 | 6670 | 779000 | 691 | 236555500 | 296.50 | 309.50 | 296.00 | 306.00 | 10.00 | 3.38% | 306.00 | 1 | 307.00 | 5 | 15.46 |
| 2024-06-05 | 6670 | 405000 | 346 | 121903000 | 307.00 | 307.00 | 298.50 | 303.00 | 3.00 | -0.98% | 303.00 | 1 | 303.50 | 2 | 15.31 |
| 2024-06-07 | 6670 | 410000 | 339 | 124295000 | 298.00 | 306.50 | 298.00 | 305.00 | 7.00 | 0.66% | 304.00 | 1 | 305.00 | 5 | 15.41 |
| 2024-06-11 | 6670 | 376000 | 324 | 112826500 | 301.00 | 303.00 | 297.50 | 300.50 | 4.50 | -1.48% | 300.50 | 4 | 301.00 | 2 | 15.18 |
| 2024-06-12 | 6670 | 191000 | 179 | 57331000 | 300.00 | 303.00 | 298.50 | 299.00 | 1.50 | -0.5% | 298.50 | 1 | 299.00 | 1 | 15.11 |
| 2024-06-13 | 6670 | 256000 | 216 | 76226000 | 299.00 | 303.00 | 295.00 | 297.00 | 2.00 | -0.67% | 296.50 | 4 | 297.50 | 1 | 15.01 |
| 2024-06-14 | 6670 | 480000 | 421 | 139373500 | 295.00 | 297.50 | 287.00 | 290.50 | 6.50 | -2.19% | 290.00 | 12 | 290.50 | 1 | 14.68 |
| 2024-06-17 | 6670 | 551000 | 517 | 158032000 | 288.00 | 290.00 | 285.00 | 288.50 | 2.00 | -0.69% | 287.00 | 5 | 288.50 | 4 | 14.58 |
| 2024-06-18 | 6670 | 181000 | 165 | 52091500 | 287.50 | 289.50 | 286.00 | 289.00 | 0.50 | 0.17% | 288.50 | 1 | 289.50 | 1 | 14.60 |
| 2024-06-19 | 6670 | 260153 | 313 | 75270717 | 291.50 | 291.50 | 287.00 | 288.50 | 0.50 | -0.17% | 288.50 | 5 | 289.50 | 2 | 14.58 |
| 2024-06-20 | 6670 | 356000 | 307 | 102432000 | 288.50 | 289.00 | 286.00 | 289.00 | 0.50 | 0.17% | 288.50 | 5 | 289.00 | 7 | 14.60 |
| 2024-06-21 | 6670 | 315000 | 255 | 89849000 | 289.00 | 289.50 | 283.00 | 283.50 | 5.50 | -1.9% | 283.50 | 4 | 284.00 | 3 | 14.33 |
| 2024-06-24 | 6670 | 282000 | 257 | 80056500 | 281.50 | 286.00 | 281.50 | 285.00 | 1.50 | 0.53% | 285.00 | 2 | 285.50 | 5 | 14.40 |
| 2024-06-25 | 6670 | 119000 | 107 | 33987000 | 288.50 | 288.50 | 283.00 | 286.50 | 1.50 | 0.53% | 285.00 | 1 | 286.50 | 4 | 14.48 |
| 2024-06-27 | 6670 | 213000 | 172 | 60146500 | 282.50 | 284.00 | 281.00 | 283.50 | 0.00 | -1.05% | 282.50 | 3 | 283.50 | 11 | 14.33 |
| 2024-06-28 | 6670 | 333000 | 266 | 94036000 | 282.50 | 284.00 | 281.00 | 284.00 | 0.50 | 0.18% | 283.00 | 3 | 284.00 | 8 | 14.35 |
| 2024-07-01 | 6670 | 352010 | 506 | 99112473 | 282.00 | 284.00 | 280.50 | 281.00 | 3.00 | -1.06% | 280.50 | 9 | 281.50 | 3 | 14.20 |
| 2024-07-02 | 6670 | 275000 | 251 | 76433500 | 281.00 | 281.00 | 276.50 | 277.00 | 4.00 | -1.42% | 277.00 | 1 | 278.00 | 1 | 14.00 |
| 2024-07-03 | 6670 | 376000 | 330 | 102512500 | 276.00 | 276.00 | 270.50 | 274.50 | 2.50 | -0.9% | 273.00 | 3 | 274.50 | 2 | 13.87 |
| 2024-07-05 | 6670 | 408000 | 385 | 111509500 | 276.00 | 277.00 | 271.50 | 272.50 | 3.50 | -0.73% | 272.00 | 3 | 273.00 | 2 | 13.77 |
| 2024-07-08 | 6670 | 696000 | 524 | 196790500 | 276.00 | 286.00 | 275.00 | 282.50 | 10.00 | 3.67% | 282.50 | 1 | 283.00 | 10 | 14.27 |
| 2024-07-09 | 6670 | 1193608 | 2384 | 353388886 | 282.50 | 305.50 | 282.00 | 297.00 | 14.50 | 5.13% | 296.50 | 23 | 297.00 | 11 | 15.01 |
| 2024-07-16 | 6670 | 835000 | 669 | 240930500 | 285.50 | 295.00 | 285.00 | 288.00 | 0.00 | -3.03% | 285.50 | 7 | 288.00 | 30 | 14.55 |
| 2024-07-17 | 6670 | 741000 | 694 | 208768000 | 290.00 | 290.00 | 277.50 | 278.50 | 9.50 | -3.3% | 278.00 | 29 | 278.50 | 6 | 14.07 |
| 2024-07-22 | 6670 | 254034 | 358 | 68515505 | 271.00 | 272.50 | 267.00 | 269.50 | 2.50 | -3.23% | 269.00 | 3 | 269.50 | 1 | 13.62 |
| 2024-07-26 | 6670 | 350542 | 632 | 97232427 | 277.50 | 281.00 | 274.50 | 281.00 | 1.00 | 4.27% | 279.50 | 1 | 281.50 | 9 | 14.20 |