可寧衛(8422)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 | 180.00 0 0% | 179.00 -1 -0.56% | 184.00 5 2.79% | 182.50 -1.5 -0.82% | 180.50 -2 -1.1% | 180.00 -0.5 -0.28% | 179.00 -1 -0.56% | 179.50 0.5 0.28% | 180.00 0.5 0.28% | 180.50 0.5 0.28% | 179.50 -1 -0.55% | 178.00 -1.5 -0.84% | 178.00 0 0% | 178.00 0 0% | 179.50 1.5 0.84% | 180.00 0.5 0.28% | 180.00 0 0% | 179.50 -0.5 -0.28% | 179.50 0 0% | 179.50 0 0% | 179.50 0 0% | 179.00 -0.5 -0.28% | 179.81 | |||||||||
| 2 月 | 179.50 0.5 0.28% | 179.00 -0.5 -0.28% | 181.00 2 1.12% | 181.00 0 0% | 180.00 -1 -0.55% | 180.00 0 0% | 179.00 -1 -0.56% | 179.50 0.5 0.28% | 181.00 1.5 0.84% | 180.50 -0.5 -0.28% | 179.50 -1 -0.55% | 178.50 -1 -0.56% | 178.50 0 0% | 179.75 | ||||||||||||||||||
| 3 月 | 179.00 0.5 0.28% | 179.50 0.5 0.28% | 179.00 -0.5 -0.28% | 179.00 0 0% | 180.00 1 0.56% | 179.00 -1 -0.56% | 179.00 0 0% | 180.00 1 0.56% | 179.00 -1 -0.56% | 179.50 0.5 0.28% | 179.50 0 0% | 180.00 0.5 0.28% | 180.00 0 0% | 180.00 0 0% | 180.50 0.5 0.28% | 180.00 -0.5 -0.28% | 179.50 -0.5 -0.28% | 179.50 0 0% | 179.00 -0.5 -0.28% | 178.00 -1 -0.56% | 178.00 0 0% | 179.3 | ||||||||||
| 4 月 | 178.00 0 0% | 178.50 0.5 0.28% | 178.50 0 0% | 178.00 -0.5 -0.28% | 181.00 3 1.69% | 182.50 1.5 0.83% | 183.50 1 0.55% | 184.00 0.5 0.27% | 183.00 -1 -0.54% | 180.00 -3 -1.64% | 190.00 10 5.56% | 188.50 -1.5 -0.79% | 188.50 0 0% | 189.50 1 0.53% | 189.00 -0.5 -0.26% | 190.50 1.5 0.79% | 195.00 4.5 2.36% | 192.50 -2.5 -1.28% | 194.00 1.5 0.78% | 193.50 -0.5 -0.26% | 186.22 | |||||||||||
| 5 月 | 193.00 -0.5 -0.26% | 192.50 -0.5 -0.26% | 194.00 1.5 0.78% | 194.00 0 0% | 191.50 -2.5 -1.29% | 190.50 -1 -0.52% | 191.50 1 0.52% | 191.50 0 0% | 189.00 -2.5 -1.31% | 188.00 -1 -0.53% | 189.00 1 0.53% | 189.00 0 0% | 191.50 2.5 1.32% | 191.00 -0.5 -0.26% | 191.00 0 0% | 188.50 -2.5 -1.31% | 188.00 -0.5 -0.27% | 188.00 0 0% | 189.00 1 0.53% | 190.00 1 0.53% | 190.50 0.5 0.26% | 192.00 1.5 0.79% | 190.69 | |||||||||
| 6 月 | 191.50 -0.5 -0.26% | 192.50 1 0.52% | 191.50 -1 -0.52% | 192.00 0.5 0.26% | 192.00 0 0% | 191.00 -1 -0.52% | 190.50 -0.5 -0.26% | 191.50 1 0.52% | 191.50 0 0% | 191.50 0 0% | 191.00 -0.5 -0.26% | 193.50 2.5 1.31% | 192.50 -1 -0.52% | 192.00 -0.5 -0.26% | 191.50 -0.5 -0.26% | 191.00 -0.5 -0.26% | 181.50 -9.5 -4.97% | 189.94 | ||||||||||||||
| 7 月 | 180.00 -1.5 -0.83% | 178.00 -2 -1.11% | 182.00 4 2.25% | 184.00 2 1.1% | 184.00 0 0% | 182.50 -1.5 -0.82% | 182.50 0 0% | 182.00 -0.5 -0.27% | 181.50 -0.5 -0.27% | 181.00 -0.5 -0.28% | 182.03 |
說明:最高漲幅:5.56%最低跌幅:-4.97% 最高價:195.00最低價:178.00平均價:184.2,灰色底表示週末,漲54天(78.5)元,跌68天(-75)元,平盤43天
6%=1,3%=1,2%=3,1%=28,0%=64,-0%=1,-1%=1,-2%=33,-3%=33,
| 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 | 8422 | 68000 | 58 | 12236500 | 180.00 | 181.00 | 179.50 | 180.00 | 0.00 | 0% | 179.50 | 18 | 180.00 | 7 | 17.00 |
| 2024-01-03 | 8422 | 189000 | 149 | 33826500 | 179.50 | 180.00 | 178.50 | 179.00 | 1.00 | -0.56% | 178.50 | 7 | 179.50 | 8 | 16.90 |
| 2024-01-04 | 8422 | 618000 | 461 | 112889500 | 180.00 | 184.00 | 180.00 | 184.00 | 5.00 | 2.79% | 183.50 | 7 | 184.00 | 87 | 17.37 |
| 2024-01-05 | 8422 | 293000 | 219 | 53688000 | 184.00 | 185.00 | 182.00 | 182.50 | 1.50 | -0.82% | 182.50 | 2 | 183.00 | 10 | 17.23 |
| 2024-01-08 | 8422 | 140000 | 106 | 25361500 | 183.00 | 183.00 | 180.00 | 180.50 | 2.00 | -1.1% | 180.50 | 5 | 181.00 | 6 | 17.04 |
| 2024-01-09 | 8422 | 116000 | 80 | 20884500 | 180.50 | 181.00 | 179.00 | 180.00 | 0.50 | -0.28% | 180.00 | 1 | 180.50 | 11 | 17.00 |
| 2024-01-10 | 8422 | 124000 | 98 | 22277000 | 180.00 | 180.50 | 179.00 | 179.00 | 1.00 | -0.56% | 179.00 | 23 | 179.50 | 1 | 16.90 |
| 2024-01-11 | 8422 | 83000 | 67 | 14914500 | 179.50 | 180.00 | 179.00 | 179.50 | 0.50 | 0.28% | 179.50 | 5 | 180.00 | 10 | 16.95 |
| 2024-01-12 | 8422 | 86000 | 59 | 15461000 | 179.50 | 180.00 | 179.00 | 180.00 | 0.50 | 0.28% | 180.00 | 1 | 180.50 | 5 | 17.00 |
| 2024-01-15 | 8422 | 103000 | 89 | 18601500 | 181.00 | 181.50 | 180.00 | 180.50 | 0.50 | 0.28% | 180.00 | 16 | 181.00 | 14 | 17.04 |
| 2024-01-16 | 8422 | 115000 | 100 | 20705500 | 180.50 | 180.50 | 179.50 | 179.50 | 1.00 | -0.55% | 179.50 | 24 | 180.00 | 6 | 16.95 |
| 2024-01-17 | 8422 | 236000 | 209 | 42189000 | 179.00 | 180.50 | 178.00 | 178.00 | 1.50 | -0.84% | 178.00 | 26 | 178.50 | 2 | 16.81 |
| 2024-01-18 | 8422 | 225000 | 151 | 40023500 | 178.00 | 179.00 | 177.00 | 178.00 | 0.00 | 0% | 178.00 | 1 | 178.50 | 4 | 16.81 |
| 2024-01-19 | 8422 | 188000 | 130 | 33528500 | 177.50 | 179.00 | 177.50 | 178.00 | 0.00 | 0% | 178.00 | 24 | 178.50 | 6 | 16.81 |
| 2024-01-22 | 8422 | 60000 | 52 | 10715500 | 178.50 | 179.50 | 178.00 | 179.50 | 1.50 | 0.84% | 179.00 | 1 | 179.50 | 6 | 16.95 |
| 2024-01-23 | 8422 | 79000 | 67 | 14223000 | 180.50 | 181.00 | 179.00 | 180.00 | 0.50 | 0.28% | 180.00 | 1 | 180.50 | 3 | 17.00 |
| 2024-01-24 | 8422 | 55000 | 48 | 9914000 | 180.50 | 181.00 | 180.00 | 180.00 | 0.00 | 0% | 179.50 | 6 | 180.00 | 1 | 17.00 |
| 2024-01-25 | 8422 | 53000 | 50 | 9513000 | 180.00 | 180.00 | 179.00 | 179.50 | 0.50 | -0.28% | 179.50 | 1 | 180.00 | 2 | 16.95 |
| 2024-01-26 | 8422 | 59000 | 43 | 10588000 | 179.50 | 180.00 | 179.00 | 179.50 | 0.00 | 0% | 179.50 | 4 | 180.00 | 15 | 16.95 |
| 2024-01-29 | 8422 | 84000 | 65 | 15090000 | 179.50 | 180.00 | 179.00 | 179.50 | 0.00 | 0% | 179.50 | 36 | 180.00 | 1 | 16.95 |
| 2024-01-30 | 8422 | 77000 | 71 | 13805000 | 179.50 | 179.50 | 179.00 | 179.50 | 0.00 | 0% | 179.00 | 16 | 180.00 | 6 | 16.95 |
| 2024-01-31 | 8422 | 133000 | 94 | 23816000 | 180.50 | 180.50 | 178.50 | 179.00 | 0.50 | -0.28% | 179.00 | 18 | 179.50 | 19 | 16.90 |
| 2024-02-01 | 8422 | 58000 | 56 | 10402000 | 180.50 | 180.50 | 179.00 | 179.50 | 0.50 | 0.28% | 179.00 | 24 | 180.00 | 11 | 16.95 |
| 2024-02-02 | 8422 | 102000 | 92 | 18321000 | 180.00 | 180.50 | 179.00 | 179.00 | 0.50 | -0.28% | 179.00 | 24 | 179.50 | 4 | 16.90 |
| 2024-02-05 | 8422 | 191000 | 154 | 34521500 | 180.00 | 181.50 | 179.50 | 181.00 | 2.00 | 1.12% | 181.00 | 3 | 181.50 | 11 | 17.09 |
| 2024-02-15 | 8422 | 317000 | 255 | 57443000 | 182.00 | 182.00 | 180.50 | 181.00 | 0.00 | 0% | 180.50 | 42 | 181.50 | 3 | 17.09 |
| 2024-02-16 | 8422 | 151000 | 128 | 27229500 | 180.00 | 181.00 | 180.00 | 180.00 | 1.00 | -0.55% | 180.00 | 42 | 181.00 | 14 | 17.00 |
| 2024-02-19 | 8422 | 166000 | 113 | 29920000 | 180.00 | 181.00 | 180.00 | 180.00 | 0.00 | 0% | 179.50 | 43 | 180.50 | 3 | 17.00 |
| 2024-02-20 | 8422 | 171000 | 133 | 30759000 | 180.00 | 180.50 | 179.00 | 179.00 | 1.00 | -0.56% | 179.00 | 35 | 179.50 | 3 | 16.90 |
| 2024-02-21 | 8422 | 170000 | 128 | 30518500 | 179.00 | 180.50 | 179.00 | 179.50 | 0.50 | 0.28% | 179.50 | 2 | 180.00 | 2 | 16.95 |
| 2024-02-22 | 8422 | 364000 | 245 | 65958000 | 179.50 | 183.50 | 179.50 | 181.00 | 1.50 | 0.84% | 181.00 | 1 | 182.00 | 6 | 17.09 |
| 2024-02-23 | 8422 | 181000 | 155 | 32807500 | 181.00 | 182.00 | 180.00 | 180.50 | 0.50 | -0.28% | 180.00 | 43 | 180.50 | 1 | 17.04 |
| 2024-02-26 | 8422 | 186000 | 147 | 33442000 | 180.00 | 180.00 | 179.50 | 179.50 | 1.00 | -0.55% | 179.50 | 28 | 180.00 | 1 | 16.95 |
| 2024-02-27 | 8422 | 212000 | 176 | 37988000 | 179.50 | 180.50 | 178.50 | 178.50 | 1.00 | -0.56% | 178.50 | 30 | 179.00 | 1 | 16.86 |
| 2024-02-29 | 8422 | 276000 | 193 | 49296500 | 178.50 | 179.50 | 178.00 | 178.50 | 0.00 | 0% | 178.50 | 54 | 179.00 | 1 | 16.86 |
| 2024-03-01 | 8422 | 117000 | 104 | 20945000 | 178.50 | 179.50 | 178.00 | 179.00 | 0.50 | 0.28% | 179.00 | 6 | 179.50 | 12 | 16.90 |
| 2024-03-04 | 8422 | 168000 | 134 | 30134500 | 179.50 | 180.50 | 178.50 | 179.50 | 0.50 | 0.28% | 179.00 | 43 | 180.00 | 3 | 16.95 |
| 2024-03-05 | 8422 | 264000 | 207 | 47364000 | 179.50 | 180.50 | 178.50 | 179.00 | 0.50 | -0.28% | 178.50 | 13 | 179.00 | 1 | 16.90 |
| 2024-03-06 | 8422 | 106000 | 93 | 19039000 | 179.00 | 180.50 | 179.00 | 179.00 | 0.00 | 0% | 179.00 | 29 | 179.50 | 1 | 16.90 |
| 2024-03-07 | 8422 | 160000 | 141 | 28670500 | 179.00 | 180.00 | 178.50 | 180.00 | 1.00 | 0.56% | 179.50 | 1 | 180.00 | 19 | 17.00 |
| 2024-03-08 | 8422 | 144000 | 110 | 25810000 | 179.50 | 180.00 | 179.00 | 179.00 | 1.00 | -0.56% | 179.00 | 66 | 179.50 | 6 | 16.90 |
| 2024-03-11 | 8422 | 66000 | 59 | 11835000 | 179.00 | 179.50 | 179.00 | 179.00 | 0.00 | 0% | 179.00 | 37 | 179.50 | 26 | 16.90 |
| 2024-03-12 | 8422 | 151000 | 115 | 27144000 | 179.50 | 180.50 | 179.00 | 180.00 | 1.00 | 0.56% | 180.00 | 2 | 180.50 | 8 | 17.00 |
| 2024-03-13 | 8422 | 200000 | 160 | 35861000 | 179.50 | 180.00 | 178.50 | 179.00 | 1.00 | -0.56% | 179.00 | 33 | 179.50 | 1 | 16.90 |
| 2024-03-14 | 8422 | 92000 | 81 | 16507500 | 179.00 | 180.00 | 178.50 | 179.50 | 0.50 | 0.28% | 179.00 | 42 | 180.00 | 32 | 16.95 |
| 2024-03-15 | 8422 | 165000 | 134 | 29697000 | 179.00 | 181.00 | 178.50 | 179.50 | 0.00 | 0% | 179.50 | 2 | 180.00 | 2 | 19.73 |
| 2024-03-18 | 8422 | 111000 | 95 | 19989000 | 180.00 | 180.50 | 179.50 | 180.00 | 0.50 | 0.28% | 179.50 | 34 | 180.00 | 2 | 19.78 |
| 2024-03-19 | 8422 | 111000 | 108 | 19999500 | 180.00 | 180.50 | 179.50 | 180.00 | 0.00 | 0% | 180.00 | 1 | 180.50 | 9 | 19.78 |
| 2024-03-20 | 8422 | 97000 | 88 | 17468000 | 180.00 | 180.50 | 180.00 | 180.00 | 0.00 | 0% | 180.00 | 52 | 180.50 | 38 | 19.78 |
| 2024-03-21 | 8422 | 150000 | 123 | 27096500 | 180.50 | 181.00 | 180.00 | 180.50 | 0.50 | 0.28% | 180.50 | 8 | 181.00 | 36 | 19.84 |
| 2024-03-22 | 8422 | 117000 | 88 | 21106000 | 180.50 | 181.00 | 180.00 | 180.00 | 0.50 | -0.28% | 180.00 | 62 | 180.50 | 11 | 19.78 |
| 2024-03-25 | 8422 | 357000 | 264 | 63586500 | 178.00 | 180.00 | 177.00 | 179.50 | 0.50 | -0.28% | 179.00 | 80 | 179.50 | 3 | 19.73 |
| 2024-03-26 | 8422 | 66000 | 59 | 11849500 | 179.50 | 180.00 | 179.00 | 179.50 | 0.00 | 0% | 179.00 | 40 | 179.50 | 3 | 19.73 |
| 2024-03-27 | 8422 | 174000 | 126 | 31097500 | 178.50 | 179.50 | 178.00 | 179.00 | 0.50 | -0.28% | 179.00 | 20 | 179.50 | 7 | 19.67 |
| 2024-03-28 | 8422 | 216000 | 173 | 38535000 | 179.00 | 179.00 | 178.00 | 178.00 | 1.00 | -0.56% | 178.00 | 106 | 178.50 | 9 | 19.56 |
| 2024-03-29 | 8422 | 216000 | 174 | 38434000 | 178.00 | 178.50 | 177.50 | 178.00 | 0.00 | 0% | 178.00 | 1 | 178.50 | 11 | 19.56 |
| 2024-04-01 | 8422 | 102000 | 86 | 18164500 | 178.00 | 178.50 | 177.50 | 178.00 | 0.00 | 0% | 178.00 | 36 | 178.50 | 1 | 19.56 |
| 2024-04-02 | 8422 | 318000 | 160 | 56964000 | 178.00 | 180.50 | 178.00 | 178.50 | 0.50 | 0.28% | 178.50 | 30 | 179.00 | 1 | 19.62 |
| 2024-04-03 | 8422 | 72000 | 64 | 12870000 | 178.50 | 179.50 | 178.00 | 178.50 | 0.00 | 0% | 178.50 | 62 | 179.00 | 28 | 19.62 |
| 2024-04-08 | 8422 | 236000 | 158 | 42056000 | 178.50 | 178.50 | 178.00 | 178.00 | 0.50 | -0.28% | 178.00 | 7 | 178.50 | 4 | 19.56 |
| 2024-04-09 | 8422 | 299000 | 263 | 53924000 | 180.50 | 181.00 | 179.50 | 181.00 | 3.00 | 1.69% | 180.50 | 13 | 181.00 | 65 | 19.89 |
| 2024-04-10 | 8422 | 404000 | 323 | 73409000 | 181.00 | 182.50 | 180.00 | 182.50 | 1.50 | 0.83% | 182.00 | 26 | 182.50 | 5 | 20.05 |
| 2024-04-11 | 8422 | 544000 | 457 | 99962500 | 183.00 | 185.00 | 183.00 | 183.50 | 1.00 | 0.55% | 183.50 | 8 | 184.00 | 10 | 20.16 |
| 2024-04-12 | 8422 | 254000 | 201 | 46707500 | 184.00 | 185.00 | 183.00 | 184.00 | 0.50 | 0.27% | 183.50 | 27 | 184.00 | 6 | 20.22 |
| 2024-04-15 | 8422 | 194000 | 179 | 35491500 | 184.00 | 184.00 | 181.50 | 183.00 | 1.00 | -0.54% | 182.50 | 10 | 183.00 | 8 | 20.11 |
| 2024-04-16 | 8422 | 308000 | 266 | 55750000 | 182.50 | 183.00 | 180.00 | 180.00 | 3.00 | -1.64% | 180.00 | 54 | 180.50 | 2 | 19.78 |
| 2024-04-17 | 8422 | 1111000 | 875 | 209131000 | 183.00 | 191.00 | 182.00 | 190.00 | 10.00 | 5.56% | 189.50 | 10 | 190.00 | 47 | 20.88 |
| 2024-04-18 | 8422 | 513000 | 430 | 97440000 | 191.00 | 192.50 | 188.00 | 188.50 | 1.50 | -0.79% | 188.50 | 9 | 189.00 | 57 | 20.71 |
| 2024-04-19 | 8422 | 546687 | 2263 | 102363408 | 188.50 | 189.00 | 185.00 | 188.50 | 0.00 | 0% | 188.50 | 7 | 189.00 | 4 | 20.71 |
| 2024-04-22 | 8422 | 398000 | 289 | 75061500 | 188.50 | 189.50 | 187.50 | 189.50 | 1.00 | 0.53% | 189.00 | 9 | 189.50 | 65 | 20.82 |
| 2024-04-23 | 8422 | 168000 | 153 | 31718500 | 189.50 | 190.00 | 188.00 | 189.00 | 0.50 | -0.26% | 188.50 | 3 | 189.00 | 15 | 20.77 |
| 2024-04-24 | 8422 | 543000 | 378 | 103088000 | 189.00 | 191.00 | 188.50 | 190.50 | 1.50 | 0.79% | 190.50 | 12 | 191.00 | 52 | 20.93 |
| 2024-04-25 | 8422 | 991000 | 775 | 193082000 | 190.00 | 196.50 | 190.00 | 195.00 | 4.50 | 2.36% | 194.50 | 47 | 195.00 | 6 | 21.43 |
| 2024-04-26 | 8422 | 564000 | 451 | 108825500 | 195.00 | 195.00 | 192.00 | 192.50 | 2.50 | -1.28% | 192.00 | 4 | 192.50 | 40 | 21.15 |
| 2024-04-29 | 8422 | 244000 | 217 | 47117000 | 192.50 | 194.00 | 191.00 | 194.00 | 1.50 | 0.78% | 193.00 | 1 | 194.00 | 8 | 21.32 |
| 2024-04-30 | 8422 | 275000 | 225 | 53180500 | 194.00 | 195.00 | 192.00 | 193.50 | 0.50 | -0.26% | 193.50 | 4 | 194.00 | 5 | 21.26 |
| 2024-05-02 | 8422 | 256000 | 217 | 49644500 | 193.50 | 195.00 | 192.50 | 193.00 | 0.50 | -0.26% | 193.00 | 14 | 193.50 | 2 | 21.21 |
| 2024-05-03 | 8422 | 305000 | 221 | 58647500 | 193.00 | 193.50 | 191.50 | 192.50 | 0.50 | -0.26% | 192.00 | 1 | 193.00 | 10 | 21.15 |
| 2024-05-06 | 8422 | 212000 | 189 | 41113000 | 192.50 | 194.50 | 192.50 | 194.00 | 1.50 | 0.78% | 194.00 | 8 | 194.50 | 35 | 21.32 |
| 2024-05-07 | 8422 | 354000 | 284 | 69061500 | 195.50 | 198.00 | 193.50 | 194.00 | 0.00 | 0% | 194.00 | 2 | 194.50 | 12 | 21.32 |
| 2024-05-08 | 8422 | 296000 | 266 | 56781500 | 194.00 | 194.00 | 191.00 | 191.50 | 2.50 | -1.29% | 191.00 | 47 | 191.50 | 2 | 21.04 |
| 2024-05-09 | 8422 | 191686 | 1525 | 36597063 | 190.00 | 191.50 | 190.00 | 190.50 | 1.00 | -0.52% | 190.50 | 1 | 191.00 | 14 | 20.93 |
| 2024-05-10 | 8422 | 261000 | 184 | 49796000 | 191.50 | 192.00 | 190.00 | 191.50 | 1.00 | 0.52% | 191.50 | 8 | 192.00 | 5 | 21.04 |
| 2024-05-13 | 8422 | 177000 | 146 | 33977000 | 191.50 | 193.00 | 191.00 | 191.50 | 0.00 | 0% | 191.50 | 14 | 192.00 | 1 | 21.04 |
| 2024-05-14 | 8422 | 266000 | 245 | 50435500 | 191.00 | 191.00 | 189.00 | 189.00 | 2.50 | -1.31% | 189.00 | 6 | 190.00 | 9 | 22.24 |
| 2024-05-15 | 8422 | 313761 | 527 | 59157255 | 189.00 | 190.00 | 187.50 | 188.00 | 1.00 | -0.53% | 187.50 | 33 | 188.00 | 4 | 22.12 |
| 2024-05-16 | 8422 | 195000 | 157 | 36881000 | 189.00 | 190.00 | 188.50 | 189.00 | 1.00 | 0.53% | 189.00 | 2 | 189.50 | 1 | 22.24 |
| 2024-05-17 | 8422 | 143000 | 123 | 27030000 | 189.00 | 190.50 | 188.00 | 189.00 | 0.00 | 0% | 189.00 | 14 | 190.50 | 8 | 22.24 |
| 2024-05-20 | 8422 | 222000 | 194 | 42336500 | 189.50 | 191.50 | 189.50 | 191.50 | 2.50 | 1.32% | 191.00 | 2 | 191.50 | 6 | 22.53 |
| 2024-05-21 | 8422 | 164000 | 147 | 31396000 | 191.50 | 192.50 | 189.50 | 191.00 | 0.50 | -0.26% | 191.00 | 2 | 191.50 | 2 | 22.47 |
| 2024-05-22 | 8422 | 141000 | 112 | 26921500 | 192.00 | 192.50 | 190.50 | 191.00 | 0.00 | 0% | 190.50 | 6 | 191.00 | 1 | 22.47 |
| 2024-05-23 | 8422 | 275000 | 244 | 51970500 | 191.50 | 191.50 | 188.00 | 188.50 | 2.50 | -1.31% | 188.50 | 6 | 189.00 | 4 | 22.18 |
| 2024-05-24 | 8422 | 129000 | 99 | 24264000 | 188.50 | 188.50 | 187.50 | 188.00 | 0.50 | -0.27% | 188.00 | 9 | 188.50 | 2 | 22.12 |
| 2024-05-27 | 8422 | 156000 | 130 | 29287000 | 187.00 | 188.50 | 186.50 | 188.00 | 0.00 | 0% | 187.50 | 12 | 188.50 | 7 | 22.12 |
| 2024-05-28 | 8422 | 141000 | 116 | 26649500 | 189.00 | 190.00 | 188.00 | 189.00 | 1.00 | 0.53% | 189.00 | 6 | 190.00 | 3 | 22.24 |
| 2024-05-29 | 8422 | 138000 | 127 | 26267000 | 189.00 | 191.00 | 189.00 | 190.00 | 1.00 | 0.53% | 190.00 | 34 | 190.50 | 1 | 22.35 |
| 2024-05-30 | 8422 | 112000 | 109 | 21276500 | 190.50 | 190.50 | 188.50 | 190.50 | 0.50 | 0.26% | 190.00 | 2 | 190.50 | 3 | 22.41 |
| 2024-05-31 | 8422 | 193259 | 239 | 36925369 | 190.50 | 192.00 | 190.00 | 192.00 | 1.50 | 0.79% | 191.00 | 1 | 192.00 | 26 | 22.59 |
| 2024-06-03 | 8422 | 192000 | 163 | 36771500 | 193.00 | 193.00 | 190.50 | 191.50 | 0.50 | -0.26% | 191.00 | 24 | 192.00 | 20 | 22.53 |
| 2024-06-04 | 8422 | 203000 | 169 | 38985000 | 192.00 | 193.00 | 191.00 | 192.50 | 1.00 | 0.52% | 191.50 | 3 | 192.50 | 25 | 22.65 |
| 2024-06-05 | 8422 | 189000 | 159 | 36355000 | 192.50 | 193.00 | 191.50 | 191.50 | 1.00 | -0.52% | 191.50 | 23 | 192.00 | 1 | 22.53 |
| 2024-06-07 | 8422 | 210000 | 158 | 40282500 | 190.50 | 192.50 | 190.50 | 192.00 | 0.50 | 0.26% | 192.00 | 6 | 192.50 | 44 | 22.59 |
| 2024-06-11 | 8422 | 288000 | 206 | 55269000 | 192.50 | 193.00 | 190.50 | 192.00 | 0.00 | 0% | 191.50 | 6 | 192.00 | 3 | 22.59 |
| 2024-06-12 | 8422 | 245000 | 193 | 46811500 | 191.50 | 192.00 | 190.50 | 191.00 | 1.00 | -0.52% | 190.50 | 43 | 191.00 | 3 | 22.47 |
| 2024-06-13 | 8422 | 269000 | 210 | 51520500 | 192.00 | 192.50 | 190.50 | 190.50 | 0.50 | -0.26% | 190.50 | 10 | 191.00 | 1 | 22.41 |
| 2024-06-14 | 8422 | 342000 | 289 | 65479500 | 191.00 | 192.50 | 190.50 | 191.50 | 1.00 | 0.52% | 191.50 | 1 | 192.00 | 126 | 22.53 |
| 2024-06-17 | 8422 | 350000 | 299 | 66979500 | 191.50 | 192.00 | 190.50 | 191.50 | 0.00 | 0% | 191.50 | 2 | 192.00 | 38 | 22.53 |
| 2024-06-18 | 8422 | 228000 | 186 | 43589500 | 191.50 | 192.00 | 190.50 | 191.50 | 0.00 | 0% | 191.00 | 12 | 191.50 | 12 | 22.53 |
| 2024-06-19 | 8422 | 341413 | 431 | 65316334 | 191.50 | 192.00 | 190.50 | 191.00 | 0.50 | -0.26% | 191.00 | 40 | 191.50 | 1 | 22.47 |
| 2024-06-20 | 8422 | 701000 | 475 | 135142500 | 191.50 | 194.00 | 191.00 | 193.50 | 2.50 | 1.31% | 193.00 | 12 | 193.50 | 4 | 22.76 |
| 2024-06-21 | 8422 | 539000 | 312 | 103693000 | 193.00 | 193.50 | 191.00 | 192.50 | 1.00 | -0.52% | 192.00 | 2 | 192.50 | 11 | 22.65 |
| 2024-06-24 | 8422 | 547000 | 313 | 104874500 | 193.00 | 193.00 | 190.50 | 192.00 | 0.50 | -0.26% | 192.00 | 3 | 192.50 | 48 | 22.59 |
| 2024-06-25 | 8422 | 371000 | 311 | 71043000 | 192.00 | 192.00 | 190.50 | 191.50 | 0.50 | -0.26% | 191.00 | 55 | 191.50 | 12 | 22.53 |
| 2024-06-27 | 8422 | 870000 | 551 | 166550000 | 190.50 | 192.50 | 190.50 | 191.00 | 0.50 | -0.26% | 190.50 | 98 | 191.00 | 14 | 22.47 |
| 2024-06-28 | 8422 | 656000 | 534 | 119041000 | 181.00 | 182.00 | 180.00 | 181.50 | 0.00 | -4.97% | 181.50 | 7 | 182.00 | 2 | 21.35 |
| 2024-07-01 | 8422 | 704710 | 1098 | 126769223 | 181.50 | 181.50 | 179.00 | 180.00 | 1.50 | -0.83% | 179.50 | 23 | 180.00 | 5 | 21.18 |
| 2024-07-02 | 8422 | 880000 | 705 | 156445500 | 180.50 | 180.50 | 177.00 | 178.00 | 2.00 | -1.11% | 177.50 | 8 | 178.50 | 13 | 20.94 |
| 2024-07-03 | 8422 | 413000 | 301 | 74486500 | 178.00 | 182.00 | 178.00 | 182.00 | 4.00 | 2.25% | 181.50 | 11 | 182.00 | 20 | 21.41 |
| 2024-07-05 | 8422 | 218000 | 140 | 39986500 | 183.50 | 184.00 | 183.00 | 184.00 | 0.50 | 1.1% | 183.50 | 12 | 184.00 | 51 | 21.65 |
| 2024-07-08 | 8422 | 141000 | 119 | 25805000 | 183.00 | 184.00 | 182.50 | 184.00 | 0.00 | 0% | 183.50 | 1 | 184.00 | 24 | 21.65 |
| 2024-07-09 | 8422 | 208181 | 409 | 37938827 | 183.00 | 183.00 | 181.50 | 182.50 | 1.50 | -0.82% | 182.50 | 3 | 183.00 | 14 | 21.47 |
| 2024-07-16 | 8422 | 108000 | 99 | 19669500 | 181.00 | 183.00 | 181.00 | 182.50 | 0.00 | 0% | 182.50 | 3 | 183.00 | 10 | 21.47 |
| 2024-07-17 | 8422 | 136000 | 120 | 24777000 | 183.00 | 183.00 | 181.50 | 182.00 | 0.50 | -0.27% | 182.00 | 2 | 182.50 | 18 | 21.41 |
| 2024-07-22 | 8422 | 281050 | 384 | 50695573 | 181.50 | 181.50 | 180.00 | 181.50 | 0.00 | -0.27% | 181.00 | 2 | 181.50 | 17 | 21.35 |
| 2024-07-26 | 8422 | 160496 | 351 | 28914410 | 180.50 | 181.00 | 179.50 | 181.00 | 0.00 | -0.28% | 180.50 | 6 | 181.00 | 10 | 21.29 |