美利達(9914)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 | 183.00 0 0% | 181.50 -1.5 -0.82% | 179.00 -2.5 -1.38% | 179.00 0 0% | 180.50 1.5 0.84% | 180.50 0 0% | 180.50 0 0% | 179.50 -1 -0.55% | 177.00 -2.5 -1.39% | 177.00 0 0% | 168.50 -8.5 -4.8% | 164.50 -4 -2.37% | 162.00 -2.5 -1.52% | 162.50 0.5 0.31% | 166.00 3.5 2.15% | 167.00 1 0.6% | 171.00 4 2.4% | 171.00 0 0% | 170.00 -1 -0.58% | 175.00 5 2.94% | 172.50 -2.5 -1.43% | 171.50 -1 -0.58% | 173.75 | |||||||||
| 2 月 | 172.50 1 0.58% | 174.00 1.5 0.87% | 176.00 2 1.15% | 180.50 4.5 2.56% | 198.50 18 9.97% | 198.00 -0.5 -0.25% | 194.50 -3.5 -1.77% | 194.50 0 0% | 195.00 0.5 0.26% | 196.50 1.5 0.77% | 197.00 0.5 0.25% | 201.00 4 2.03% | 208.50 7.5 3.73% | 192.88 | ||||||||||||||||||
| 3 月 | 205.50 -3 -1.44% | 205.00 -0.5 -0.24% | 202.50 -2.5 -1.22% | 216.50 14 6.91% | 222.00 5.5 2.54% | 216.00 -6 -2.7% | 218.00 2 0.93% | 214.50 -3.5 -1.61% | 209.00 -5.5 -2.56% | 205.50 -3.5 -1.67% | 206.00 0.5 0.24% | 209.00 3 1.46% | 211.50 2.5 1.2% | 217.00 5.5 2.6% | 219.00 2 0.92% | 217.50 -1.5 -0.68% | 215.00 -2.5 -1.15% | 211.00 -4 -1.86% | 213.00 2 0.95% | 212.50 -0.5 -0.23% | 209.50 -3 -1.41% | 211.76 | ||||||||||
| 4 月 | 207.50 -2 -0.95% | 207.00 -0.5 -0.24% | 206.00 -1 -0.48% | 206.50 0.5 0.24% | 209.00 2.5 1.21% | 207.50 -1.5 -0.72% | 228.00 20.5 9.88% | 235.50 7.5 3.29% | 233.00 -2.5 -1.06% | 229.50 -3.5 -1.5% | 230.00 0.5 0.22% | 230.00 0 0% | 225.50 -4.5 -1.96% | 224.00 -1.5 -0.67% | 236.00 12 5.36% | 237.00 1 0.42% | 238.00 1 0.42% | 236.00 -2 -0.84% | 239.50 3.5 1.48% | 235.00 -4.5 -1.88% | 225.4 | |||||||||||
| 5 月 | 231.50 -3.5 -1.49% | 217.50 -14 -6.05% | 217.50 0 0% | 226.50 9 4.14% | 227.00 0.5 0.22% | 219.50 -7.5 -3.3% | 223.50 4 1.82% | 231.50 8 3.58% | 243.00 11.5 4.97% | 241.00 -2 -0.82% | 236.00 -5 -2.07% | 236.00 0 0% | 239.50 3.5 1.48% | 235.50 -4 -1.67% | 234.00 -1.5 -0.64% | 231.50 -2.5 -1.07% | 229.50 -2 -0.86% | 235.00 5.5 2.4% | 234.50 -0.5 -0.21% | 234.00 -0.5 -0.21% | 233.00 -1 -0.43% | 229.00 -4 -1.72% | 231.13 | |||||||||
| 6 月 | 241.00 12 5.24% | 242.00 1 0.41% | 237.50 -4.5 -1.86% | 240.00 2.5 1.05% | 237.00 -3 -1.25% | 232.50 -4.5 -1.9% | 236.50 4 1.72% | 234.50 -2 -0.85% | 236.00 1.5 0.64% | 232.50 -3.5 -1.48% | 226.50 -6 -2.58% | 229.00 2.5 1.1% | 225.00 -4 -1.75% | 221.00 -4 -1.78% | 223.00 2 0.9% | 218.50 -4.5 -2.02% | 216.50 -2 -0.92% | 229.87 | ||||||||||||||
| 7 月 | 218.00 1.5 0.69% | 213.50 -4.5 -2.06% | 214.50 1 0.47% | 217.50 3 1.4% | 212.50 -5 -2.3% | 212.00 -0.5 -0.24% | 232.50 20.5 9.67% | 230.00 -2.5 -1.08% | 230.50 0.5 0.22% | 243.00 12.5 5.42% | 241.00 -2 -0.82% | 250.00 9 3.73% | 227.33 | |||||||||||||||||||
| 8 月 | 244.50 -5.5 -2.2% | 232.00 -12.5 -5.11% | 244.00 12 5.17% | 246.50 2.5 1.02% | 237.50 -9 -3.65% | 243.00 5.5 2.32% | 225.50 -17.5 -7.2% | 230.50 5 2.22% | 228.50 -2 -0.87% | 242.00 13.5 5.91% | 238.00 -4 -1.65% | 237.00 -1 -0.42% | 241.00 4 1.69% | 241.00 0 0% | 237.57 | |||||||||||||||||
| 9 月 | 238.00 -3 -1.24% | 237.00 -1 -0.42% | 235.00 -2 -0.84% | 235.00 0 0% | 221.03 | |||||||||||||||||||||||||||
| 10 月 | 211.50 -23.5 -10% | 209.00 -2.5 -1.18% | 198.00 -11 -5.26% | 204.13 |
說明:最高漲幅:9.97%最低跌幅:-10% 最高價:250.00最低價:162.00平均價:216.17,灰色底表示週末,漲88天(422.5)元,跌109天(-624.5)元,平盤15天
10%=4,7%=1,6%=1,5%=7,4%=6,3%=7,2%=14,1%=33,0%=30,-0%=1,-1%=1,-2%=1,-3%=4,-4%=5,-5%=12,-6%=14,-7%=26,-8%=45,
| 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 | 9914 | 296000 | 264 | 54522000 | 184.50 | 185.50 | 183.00 | 183.00 | 0.50 | 0% | 183.00 | 36 | 183.50 | 24 | 23.80 |
| 2024-01-03 | 9914 | 289000 | 274 | 52542000 | 183.00 | 183.00 | 181.00 | 181.50 | 1.50 | -0.82% | 181.00 | 30 | 181.50 | 3 | 23.60 |
| 2024-01-04 | 9914 | 371000 | 313 | 66619500 | 181.50 | 182.00 | 178.50 | 179.00 | 2.50 | -1.38% | 179.00 | 37 | 179.50 | 7 | 23.28 |
| 2024-01-05 | 9914 | 206000 | 181 | 37020000 | 181.00 | 182.00 | 179.00 | 179.00 | 0.00 | 0% | 179.00 | 11 | 179.50 | 11 | 23.28 |
| 2024-01-08 | 9914 | 164000 | 126 | 29588000 | 180.00 | 182.00 | 179.00 | 180.50 | 1.50 | 0.84% | 180.00 | 2 | 180.50 | 27 | 23.47 |
| 2024-01-09 | 9914 | 365000 | 214 | 65933500 | 181.50 | 181.50 | 180.00 | 180.50 | 0.00 | 0% | 180.00 | 32 | 180.50 | 5 | 23.47 |
| 2024-01-10 | 9914 | 246000 | 200 | 44195500 | 181.00 | 181.00 | 178.50 | 180.50 | 0.00 | 0% | 180.00 | 1 | 180.50 | 3 | 23.47 |
| 2024-01-11 | 9914 | 581000 | 497 | 103136000 | 180.00 | 180.00 | 173.50 | 179.50 | 1.00 | -0.55% | 179.50 | 2 | 180.00 | 26 | 23.34 |
| 2024-01-12 | 9914 | 416000 | 303 | 73592000 | 177.00 | 178.50 | 176.00 | 177.00 | 2.50 | -1.39% | 176.00 | 24 | 177.00 | 24 | 23.02 |
| 2024-01-15 | 9914 | 386000 | 317 | 68393000 | 177.00 | 178.00 | 176.50 | 177.00 | 0.00 | 0% | 176.50 | 7 | 177.00 | 11 | 23.02 |
| 2024-01-16 | 9914 | 1586000 | 1095 | 269815000 | 175.00 | 175.00 | 168.50 | 168.50 | 8.50 | -4.8% | 168.50 | 60 | 169.00 | 17 | 21.91 |
| 2024-01-17 | 9914 | 2266000 | 1818 | 372330500 | 168.50 | 168.50 | 162.50 | 164.50 | 4.00 | -2.37% | 164.00 | 30 | 164.50 | 17 | 21.39 |
| 2024-01-18 | 9914 | 1202000 | 942 | 195091500 | 164.50 | 164.50 | 160.50 | 162.00 | 2.50 | -1.52% | 161.50 | 18 | 162.00 | 10 | 21.07 |
| 2024-01-19 | 9914 | 878000 | 626 | 142537000 | 162.00 | 163.00 | 161.00 | 162.50 | 0.50 | 0.31% | 162.00 | 36 | 162.50 | 4 | 21.13 |
| 2024-01-22 | 9914 | 1157000 | 999 | 191088500 | 163.50 | 167.50 | 163.50 | 166.00 | 3.50 | 2.15% | 165.50 | 3 | 166.00 | 2 | 21.59 |
| 2024-01-23 | 9914 | 699000 | 614 | 116718000 | 166.50 | 169.00 | 165.00 | 167.00 | 1.00 | 0.6% | 167.00 | 74 | 167.50 | 7 | 21.72 |
| 2024-01-24 | 9914 | 1146000 | 884 | 196656000 | 170.50 | 174.50 | 169.50 | 171.00 | 4.00 | 2.4% | 171.00 | 6 | 171.50 | 9 | 22.24 |
| 2024-01-25 | 9914 | 657000 | 528 | 112025500 | 171.00 | 172.50 | 168.50 | 171.00 | 0.00 | 0% | 170.50 | 9 | 171.00 | 6 | 22.24 |
| 2024-01-26 | 9914 | 546000 | 410 | 93340000 | 170.50 | 173.00 | 169.50 | 170.00 | 1.00 | -0.58% | 170.00 | 86 | 170.50 | 6 | 22.11 |
| 2024-01-29 | 9914 | 717000 | 555 | 124694500 | 170.00 | 175.50 | 170.00 | 175.00 | 5.00 | 2.94% | 174.50 | 2 | 175.50 | 30 | 22.76 |
| 2024-01-30 | 9914 | 485000 | 418 | 84004500 | 177.00 | 177.00 | 172.00 | 172.50 | 2.50 | -1.43% | 172.50 | 14 | 173.00 | 11 | 22.43 |
| 2024-01-31 | 9914 | 313000 | 274 | 53835000 | 172.50 | 173.00 | 171.50 | 171.50 | 1.00 | -0.58% | 171.50 | 17 | 172.00 | 4 | 22.30 |
| 2024-02-01 | 9914 | 341000 | 324 | 58942500 | 172.00 | 174.50 | 172.00 | 172.50 | 1.00 | 0.58% | 172.50 | 5 | 173.00 | 24 | 22.43 |
| 2024-02-02 | 9914 | 458000 | 319 | 79606500 | 174.00 | 175.00 | 171.50 | 174.00 | 1.50 | 0.87% | 173.50 | 7 | 174.00 | 6 | 22.63 |
| 2024-02-05 | 9914 | 400000 | 307 | 69940500 | 174.50 | 176.50 | 173.00 | 176.00 | 2.00 | 1.15% | 176.00 | 6 | 176.50 | 18 | 22.89 |
| 2024-02-15 | 9914 | 1279000 | 886 | 227933000 | 177.50 | 181.00 | 174.50 | 180.50 | 4.50 | 2.56% | 180.00 | 6 | 180.50 | 15 | 23.47 |
| 2024-02-16 | 9914 | 5874000 | 3371 | 1140347000 | 187.50 | 198.50 | 186.00 | 198.50 | 18.00 | 9.97% | 198.50 | 37 | 0.00 | 0 | 25.81 |
| 2024-02-19 | 9914 | 3239000 | 2250 | 639765000 | 195.50 | 200.50 | 192.00 | 198.00 | 0.50 | -0.25% | 198.00 | 10 | 198.50 | 34 | 25.75 |
| 2024-02-20 | 9914 | 1540000 | 1226 | 303715500 | 197.00 | 200.50 | 194.50 | 194.50 | 3.50 | -1.77% | 194.50 | 21 | 195.00 | 6 | 25.29 |
| 2024-02-21 | 9914 | 1019000 | 801 | 199484000 | 197.00 | 198.50 | 193.50 | 194.50 | 0.00 | 0% | 194.50 | 8 | 195.00 | 1 | 25.29 |
| 2024-02-22 | 9914 | 669000 | 529 | 130482500 | 195.00 | 197.00 | 193.00 | 195.00 | 0.50 | 0.26% | 194.50 | 44 | 195.00 | 3 | 25.36 |
| 2024-02-23 | 9914 | 679000 | 543 | 133533000 | 195.50 | 199.00 | 192.00 | 196.50 | 1.50 | 0.77% | 196.50 | 4 | 197.50 | 1 | 25.55 |
| 2024-02-26 | 9914 | 604000 | 498 | 118739500 | 196.50 | 199.00 | 195.00 | 197.00 | 0.50 | 0.25% | 197.00 | 17 | 198.00 | 4 | 25.62 |
| 2024-02-27 | 9914 | 2033000 | 1551 | 407619500 | 198.50 | 205.00 | 196.00 | 201.00 | 4.00 | 2.03% | 200.50 | 13 | 201.00 | 82 | 26.14 |
| 2024-02-29 | 9914 | 3496000 | 2545 | 728715000 | 200.50 | 214.00 | 200.50 | 208.50 | 7.50 | 3.73% | 208.50 | 15 | 209.00 | 6 | 27.11 |
| 2024-03-01 | 9914 | 1469000 | 1018 | 302873500 | 209.00 | 209.00 | 204.00 | 205.50 | 3.00 | -1.44% | 205.50 | 11 | 206.00 | 3 | 26.72 |
| 2024-03-04 | 9914 | 961000 | 667 | 197400500 | 205.00 | 208.00 | 203.00 | 205.00 | 0.50 | -0.24% | 204.50 | 9 | 205.50 | 10 | 26.66 |
| 2024-03-05 | 9914 | 1725000 | 1330 | 349815000 | 205.50 | 208.00 | 197.50 | 202.50 | 2.50 | -1.22% | 202.50 | 5 | 203.00 | 6 | 26.33 |
| 2024-03-06 | 9914 | 4679000 | 2900 | 1004113000 | 203.00 | 222.00 | 202.50 | 216.50 | 14.00 | 6.91% | 216.50 | 6 | 217.00 | 12 | 28.15 |
| 2024-03-07 | 9914 | 5701000 | 3721 | 1248716000 | 218.50 | 226.00 | 209.00 | 222.00 | 5.50 | 2.54% | 222.00 | 56 | 222.50 | 18 | 28.87 |
| 2024-03-08 | 9914 | 2968000 | 2004 | 649042000 | 221.00 | 226.00 | 212.50 | 216.00 | 6.00 | -2.7% | 215.50 | 1 | 216.00 | 16 | 28.09 |
| 2024-03-11 | 9914 | 1852000 | 1295 | 402304000 | 216.00 | 220.50 | 214.00 | 218.00 | 2.00 | 0.93% | 217.50 | 18 | 218.00 | 3 | 28.35 |
| 2024-03-12 | 9914 | 1470000 | 1217 | 316782000 | 215.50 | 220.00 | 213.00 | 214.50 | 3.50 | -1.61% | 214.50 | 1 | 215.50 | 1 | 27.89 |
| 2024-03-13 | 9914 | 1538000 | 1283 | 321573000 | 213.00 | 213.50 | 207.00 | 209.00 | 5.50 | -2.56% | 208.50 | 1 | 209.50 | 5 | 27.18 |
| 2024-03-14 | 9914 | 1536000 | 1177 | 314448500 | 208.50 | 208.50 | 202.50 | 205.50 | 3.50 | -1.67% | 204.50 | 14 | 205.50 | 4 | 26.72 |
| 2024-03-15 | 9914 | 2808000 | 1434 | 575685500 | 202.50 | 208.00 | 201.00 | 206.00 | 0.50 | 0.24% | 206.00 | 1 | 207.00 | 1 | 26.79 |
| 2024-03-18 | 9914 | 1478000 | 1123 | 307530000 | 205.00 | 214.50 | 205.00 | 209.00 | 3.00 | 1.46% | 209.00 | 9 | 209.50 | 12 | 36.93 |
| 2024-03-19 | 9914 | 1827000 | 1347 | 387642500 | 209.00 | 216.50 | 208.50 | 211.50 | 2.50 | 1.2% | 211.50 | 15 | 212.50 | 17 | 37.37 |
| 2024-03-20 | 9914 | 3049000 | 2091 | 664497000 | 211.50 | 224.50 | 209.00 | 217.00 | 5.50 | 2.6% | 217.00 | 1 | 217.50 | 7 | 38.34 |
| 2024-03-21 | 9914 | 2269000 | 1612 | 503538000 | 223.00 | 228.00 | 218.00 | 219.00 | 2.00 | 0.92% | 219.00 | 9 | 219.50 | 21 | 38.69 |
| 2024-03-22 | 9914 | 1120000 | 853 | 243380500 | 218.00 | 220.50 | 214.50 | 217.50 | 1.50 | -0.68% | 217.00 | 1 | 217.50 | 7 | 38.43 |
| 2024-03-25 | 9914 | 1020000 | 726 | 218485000 | 216.50 | 217.00 | 211.50 | 215.00 | 2.50 | -1.15% | 214.50 | 9 | 215.00 | 8 | 37.99 |
| 2024-03-26 | 9914 | 586000 | 461 | 125218500 | 215.00 | 219.50 | 211.00 | 211.00 | 4.00 | -1.86% | 211.00 | 17 | 211.50 | 5 | 37.28 |
| 2024-03-27 | 9914 | 751000 | 609 | 159125000 | 212.50 | 213.50 | 209.50 | 213.00 | 2.00 | 0.95% | 213.00 | 12 | 213.50 | 3 | 37.63 |
| 2024-03-28 | 9914 | 596000 | 486 | 127923000 | 214.50 | 217.00 | 212.50 | 212.50 | 0.50 | -0.23% | 212.50 | 17 | 213.00 | 5 | 37.54 |
| 2024-03-29 | 9914 | 575000 | 485 | 120783000 | 213.50 | 215.00 | 208.00 | 209.50 | 3.00 | -1.41% | 209.50 | 7 | 210.00 | 4 | 37.01 |
| 2024-04-01 | 9914 | 829000 | 602 | 171588500 | 209.00 | 211.00 | 205.00 | 207.50 | 2.00 | -0.95% | 207.00 | 1 | 207.50 | 10 | 36.66 |
| 2024-04-02 | 9914 | 664000 | 493 | 136396500 | 207.50 | 207.50 | 204.00 | 207.00 | 0.50 | -0.24% | 206.50 | 1 | 207.00 | 8 | 36.57 |
| 2024-04-03 | 9914 | 732000 | 502 | 149992500 | 206.00 | 206.50 | 203.00 | 206.00 | 1.00 | -0.48% | 205.50 | 2 | 206.00 | 8 | 36.40 |
| 2024-04-08 | 9914 | 530000 | 476 | 109461000 | 205.00 | 209.50 | 205.00 | 206.50 | 0.50 | 0.24% | 206.00 | 22 | 206.50 | 1 | 36.48 |
| 2024-04-09 | 9914 | 645000 | 436 | 133669500 | 205.50 | 210.00 | 204.50 | 209.00 | 2.50 | 1.21% | 208.00 | 1 | 209.00 | 6 | 36.93 |
| 2024-04-10 | 9914 | 349000 | 259 | 72704500 | 209.00 | 210.00 | 207.00 | 207.50 | 1.50 | -0.72% | 207.00 | 4 | 208.00 | 4 | 36.66 |
| 2024-04-11 | 9914 | 3617000 | 2507 | 808571500 | 212.00 | 228.00 | 212.00 | 228.00 | 20.50 | 9.88% | 228.00 | 103 | 0.00 | 0 | 40.28 |
| 2024-04-12 | 9914 | 5899000 | 4160 | 1394580000 | 235.00 | 243.00 | 231.50 | 235.50 | 7.50 | 3.29% | 235.00 | 2 | 235.50 | 3 | 41.61 |
| 2024-04-15 | 9914 | 3502000 | 2298 | 828038500 | 232.50 | 247.00 | 225.00 | 233.00 | 2.50 | -1.06% | 233.00 | 37 | 234.00 | 1 | 41.17 |
| 2024-04-16 | 9914 | 1719000 | 1387 | 395830000 | 233.50 | 233.50 | 227.50 | 229.50 | 3.50 | -1.5% | 229.50 | 15 | 230.00 | 6 | 40.55 |
| 2024-04-17 | 9914 | 681000 | 594 | 157412500 | 229.50 | 234.50 | 229.00 | 230.00 | 0.50 | 0.22% | 229.50 | 12 | 230.00 | 4 | 40.64 |
| 2024-04-18 | 9914 | 908000 | 805 | 209747000 | 229.50 | 235.00 | 226.50 | 230.00 | 0.00 | 0% | 229.50 | 1 | 230.00 | 8 | 40.64 |
| 2024-04-19 | 9914 | 1204850 | 7330 | 274788045 | 229.00 | 234.00 | 224.00 | 225.50 | 4.50 | -1.96% | 225.50 | 1 | 226.00 | 1 | 39.84 |
| 2024-04-22 | 9914 | 739000 | 513 | 167571500 | 226.00 | 231.00 | 224.00 | 224.00 | 1.50 | -0.67% | 224.00 | 19 | 224.50 | 1 | 39.58 |
| 2024-04-23 | 9914 | 2356000 | 1481 | 552756500 | 227.00 | 238.00 | 227.00 | 236.00 | 12.00 | 5.36% | 235.50 | 6 | 236.00 | 5 | 41.70 |
| 2024-04-24 | 9914 | 1734000 | 1190 | 416307000 | 240.50 | 247.00 | 236.00 | 237.00 | 1.00 | 0.42% | 236.50 | 2 | 237.00 | 12 | 41.87 |
| 2024-04-25 | 9914 | 1438000 | 928 | 345113500 | 239.00 | 246.00 | 237.00 | 238.00 | 1.00 | 0.42% | 238.00 | 17 | 238.50 | 5 | 42.05 |
| 2024-04-26 | 9914 | 1535000 | 985 | 362043500 | 237.50 | 240.00 | 233.50 | 236.00 | 2.00 | -0.84% | 235.50 | 22 | 236.00 | 13 | 41.70 |
| 2024-04-29 | 9914 | 730000 | 610 | 172898000 | 239.00 | 239.50 | 233.00 | 239.50 | 3.50 | 1.48% | 239.00 | 2 | 239.50 | 12 | 42.31 |
| 2024-04-30 | 9914 | 2442000 | 1799 | 556804500 | 232.50 | 235.00 | 219.00 | 235.00 | 4.50 | -1.88% | 233.50 | 1 | 235.00 | 18 | 41.52 |
| 2024-05-02 | 9914 | 2350000 | 1804 | 535775500 | 234.50 | 234.50 | 225.00 | 231.50 | 3.50 | -1.49% | 231.00 | 1 | 231.50 | 6 | 40.90 |
| 2024-05-03 | 9914 | 1992000 | 1419 | 440657000 | 229.50 | 231.50 | 215.00 | 217.50 | 14.00 | -6.05% | 217.00 | 2 | 217.50 | 1 | 38.43 |
| 2024-05-06 | 9914 | 996000 | 722 | 217399000 | 218.50 | 222.00 | 215.50 | 217.50 | 0.00 | 0% | 217.50 | 8 | 218.00 | 6 | 38.43 |
| 2024-05-07 | 9914 | 936000 | 671 | 208814500 | 217.00 | 227.00 | 216.50 | 226.50 | 9.00 | 4.14% | 226.50 | 3 | 227.00 | 2 | 40.02 |
| 2024-05-08 | 9914 | 748000 | 459 | 167692500 | 225.50 | 227.00 | 221.50 | 227.00 | 0.50 | 0.22% | 226.50 | 5 | 227.00 | 24 | 40.11 |
| 2024-05-09 | 9914 | 586663 | 960 | 129284052 | 225.00 | 226.50 | 216.00 | 219.50 | 7.50 | -3.3% | 219.50 | 3 | 220.00 | 5 | 38.78 |
| 2024-05-10 | 9914 | 620000 | 437 | 137791500 | 219.50 | 224.50 | 219.00 | 223.50 | 4.00 | 1.82% | 223.50 | 2 | 224.00 | 3 | 39.49 |
| 2024-05-13 | 9914 | 1371000 | 1093 | 316065500 | 222.50 | 233.00 | 222.50 | 231.50 | 8.00 | 3.58% | 231.50 | 16 | 232.00 | 658 | 40.90 |
| 2024-05-14 | 9914 | 4945000 | 3051 | 1209624500 | 239.00 | 252.00 | 238.50 | 243.00 | 11.50 | 4.97% | 241.50 | 2 | 243.00 | 2 | 42.93 |
| 2024-05-15 | 9914 | 1468718 | 4453 | 353978268 | 243.00 | 246.00 | 234.50 | 241.00 | 2.00 | -0.82% | 241.00 | 13 | 241.50 | 1 | 46.71 |
| 2024-05-16 | 9914 | 834000 | 531 | 197827500 | 244.50 | 244.50 | 235.00 | 236.00 | 5.00 | -2.07% | 236.00 | 49 | 236.50 | 8 | 45.74 |
| 2024-05-17 | 9914 | 548000 | 398 | 130168000 | 238.50 | 240.00 | 235.00 | 236.00 | 0.00 | 0% | 235.00 | 3 | 236.00 | 340 | 45.74 |
| 2024-05-20 | 9914 | 821000 | 503 | 195757000 | 238.00 | 242.00 | 235.50 | 239.50 | 3.50 | 1.48% | 239.00 | 6 | 239.50 | 9 | 46.41 |
| 2024-05-21 | 9914 | 547000 | 397 | 129165500 | 241.50 | 241.50 | 233.50 | 235.50 | 4.00 | -1.67% | 235.00 | 1 | 235.50 | 8 | 45.64 |
| 2024-05-22 | 9914 | 819000 | 616 | 189942500 | 235.50 | 236.50 | 230.00 | 234.00 | 1.50 | -0.64% | 234.00 | 5 | 234.50 | 8 | 45.35 |
| 2024-05-23 | 9914 | 221000 | 200 | 51115000 | 234.00 | 234.50 | 229.50 | 231.50 | 2.50 | -1.07% | 231.50 | 6 | 232.00 | 2 | 44.86 |
| 2024-05-24 | 9914 | 227000 | 204 | 52120500 | 233.00 | 233.00 | 227.50 | 229.50 | 2.00 | -0.86% | 229.50 | 4 | 230.00 | 3 | 44.48 |
| 2024-05-27 | 9914 | 368000 | 281 | 86686500 | 230.50 | 237.50 | 230.50 | 235.00 | 5.50 | 2.4% | 235.00 | 3 | 235.50 | 4 | 45.54 |
| 2024-05-28 | 9914 | 395000 | 343 | 93069500 | 236.50 | 238.00 | 233.50 | 234.50 | 0.50 | -0.21% | 234.50 | 4 | 235.00 | 8 | 45.45 |
| 2024-05-29 | 9914 | 424000 | 377 | 99034000 | 235.00 | 236.00 | 231.50 | 234.00 | 0.50 | -0.21% | 233.50 | 3 | 234.00 | 2 | 45.35 |
| 2024-05-30 | 9914 | 304000 | 268 | 70928500 | 234.00 | 236.00 | 231.50 | 233.00 | 1.00 | -0.43% | 233.00 | 1 | 233.50 | 3 | 45.16 |
| 2024-05-31 | 9914 | 2704925 | 2916 | 627054365 | 233.00 | 239.50 | 225.50 | 229.00 | 4.00 | -1.72% | 228.00 | 2 | 229.50 | 14 | 44.38 |
| 2024-06-03 | 9914 | 1824000 | 1418 | 442572000 | 235.00 | 251.50 | 234.50 | 241.00 | 12.00 | 5.24% | 240.50 | 2 | 241.00 | 3 | 46.71 |
| 2024-06-04 | 9914 | 1454000 | 1199 | 357249500 | 245.50 | 251.50 | 241.00 | 242.00 | 1.00 | 0.41% | 242.00 | 14 | 242.50 | 9 | 46.90 |
| 2024-06-05 | 9914 | 1135000 | 1006 | 267818500 | 244.50 | 245.00 | 233.00 | 237.50 | 4.50 | -1.86% | 236.50 | 7 | 237.50 | 1 | 46.03 |
| 2024-06-07 | 9914 | 633000 | 565 | 151352500 | 237.50 | 241.00 | 234.00 | 240.00 | 3.50 | 1.05% | 239.00 | 3 | 240.00 | 2 | 46.51 |
| 2024-06-11 | 9914 | 740000 | 585 | 177584000 | 247.00 | 247.00 | 236.00 | 237.00 | 3.00 | -1.25% | 237.00 | 2 | 238.50 | 6 | 45.93 |
| 2024-06-12 | 9914 | 507000 | 380 | 118445000 | 238.50 | 241.00 | 232.00 | 232.50 | 4.50 | -1.9% | 232.50 | 27 | 233.00 | 6 | 45.06 |
| 2024-06-13 | 9914 | 492000 | 401 | 115521000 | 236.00 | 236.50 | 233.00 | 236.50 | 4.00 | 1.72% | 235.50 | 1 | 236.50 | 6 | 45.83 |
| 2024-06-14 | 9914 | 773000 | 591 | 180539000 | 237.50 | 237.50 | 231.00 | 234.50 | 2.00 | -0.85% | 234.00 | 3 | 234.50 | 6 | 45.45 |
| 2024-06-17 | 9914 | 279000 | 228 | 65297500 | 234.50 | 236.00 | 232.00 | 236.00 | 1.50 | 0.64% | 235.00 | 2 | 236.00 | 1 | 45.74 |
| 2024-06-18 | 9914 | 900000 | 809 | 207526000 | 237.00 | 238.00 | 228.50 | 232.50 | 3.50 | -1.48% | 232.00 | 1 | 232.50 | 5 | 45.06 |
| 2024-06-19 | 9914 | 1232158 | 1582 | 281485339 | 234.00 | 234.00 | 226.50 | 226.50 | 6.00 | -2.58% | 226.00 | 34 | 226.50 | 2 | 43.90 |
| 2024-06-20 | 9914 | 1276000 | 1049 | 287663000 | 227.50 | 229.00 | 222.00 | 229.00 | 2.50 | 1.1% | 227.50 | 6 | 229.00 | 4 | 44.38 |
| 2024-06-21 | 9914 | 1365000 | 941 | 308343500 | 229.00 | 233.50 | 223.50 | 225.00 | 4.00 | -1.75% | 224.50 | 14 | 225.00 | 1 | 43.60 |
| 2024-06-24 | 9914 | 1290000 | 1008 | 290588500 | 231.50 | 232.50 | 220.50 | 221.00 | 4.00 | -1.78% | 221.00 | 9 | 221.50 | 12 | 42.83 |
| 2024-06-25 | 9914 | 1192000 | 1019 | 262994500 | 221.50 | 223.50 | 217.50 | 223.00 | 2.00 | 0.9% | 222.50 | 4 | 223.00 | 10 | 43.22 |
| 2024-06-27 | 9914 | 1690000 | 980 | 368505500 | 220.00 | 221.50 | 216.00 | 218.50 | 3.00 | -2.02% | 218.00 | 11 | 218.50 | 7 | 42.34 |
| 2024-06-28 | 9914 | 1427000 | 1014 | 308847000 | 219.50 | 222.50 | 214.50 | 216.50 | 2.00 | -0.92% | 216.00 | 22 | 216.50 | 14 | 41.96 |
| 2024-07-01 | 9914 | 556722 | 758 | 121174427 | 216.00 | 220.50 | 213.50 | 218.00 | 1.50 | 0.69% | 218.00 | 14 | 218.50 | 2 | 42.25 |
| 2024-07-02 | 9914 | 647000 | 510 | 138147000 | 218.00 | 218.00 | 211.50 | 213.50 | 4.50 | -2.06% | 213.00 | 132 | 213.50 | 6 | 41.38 |
| 2024-07-03 | 9914 | 764000 | 625 | 163052000 | 213.50 | 215.50 | 211.00 | 214.50 | 1.00 | 0.47% | 214.00 | 10 | 214.50 | 7 | 41.57 |
| 2024-07-05 | 9914 | 730000 | 648 | 159078000 | 217.50 | 220.50 | 214.50 | 217.50 | 1.00 | 1.4% | 217.00 | 19 | 217.50 | 6 | 42.15 |
| 2024-07-08 | 9914 | 1059000 | 840 | 226270500 | 217.50 | 218.00 | 211.50 | 212.50 | 5.00 | -2.3% | 212.50 | 7 | 213.00 | 6 | 41.18 |
| 2024-07-09 | 9914 | 876890 | 998 | 184976483 | 213.00 | 213.50 | 209.00 | 212.00 | 0.50 | -0.24% | 211.50 | 4 | 212.00 | 9 | 41.09 |
| 2024-07-16 | 9914 | 379000 | 339 | 88103000 | 233.50 | 234.00 | 230.50 | 232.50 | 1.00 | 9.67% | 232.00 | 6 | 232.50 | 4 | 45.06 |
| 2024-07-17 | 9914 | 829000 | 612 | 189906000 | 233.00 | 234.00 | 226.50 | 230.00 | 2.50 | -1.08% | 229.00 | 3 | 230.00 | 6 | 44.57 |
| 2024-07-22 | 9914 | 1054278 | 2321 | 241150763 | 232.00 | 232.00 | 224.50 | 230.50 | 1.50 | 0.22% | 230.00 | 16 | 230.50 | 2 | 44.67 |
| 2024-07-26 | 9914 | 1285136 | 2368 | 307479982 | 230.50 | 244.50 | 230.00 | 243.00 | 6.00 | 5.42% | 242.50 | 6 | 243.00 | 7 | 47.09 |
| 2024-07-30 | 9914 | 1460251 | 1763 | 348719807 | 238.50 | 242.00 | 236.00 | 241.00 | 2.50 | -0.82% | 240.50 | 5 | 241.00 | 20 | 46.71 |
| 2024-07-31 | 9914 | 3506814 | 9094 | 877748487 | 241.00 | 255.00 | 241.00 | 250.00 | 9.00 | 3.73% | 250.00 | 24 | 251.00 | 37 | 48.45 |
| 2024-08-02 | 9914 | 2438000 | 1795 | 602924000 | 247.50 | 256.00 | 242.00 | 244.50 | 7.50 | -2.2% | 244.00 | 2 | 244.50 | 6 | 47.38 |
| 2024-08-06 | 9914 | 1846195 | 1810 | 426312002 | 231.50 | 237.00 | 221.00 | 232.00 | 9.00 | -5.11% | 231.50 | 2 | 232.00 | 5 | 44.96 |
| 2024-08-07 | 9914 | 1689794 | 1395 | 406066552 | 232.00 | 244.00 | 232.00 | 244.00 | 12.00 | 5.17% | 243.50 | 1 | 244.00 | 8 | 47.29 |
| 2024-08-08 | 9914 | 3571000 | 2536 | 881800500 | 235.00 | 252.50 | 232.50 | 246.50 | 0.00 | 1.02% | 246.50 | 1 | 248.00 | 1 | 47.77 |
| 2024-08-09 | 9914 | 1724000 | 1366 | 417810500 | 252.00 | 253.50 | 237.50 | 237.50 | 9.00 | -3.65% | 237.50 | 44 | 238.50 | 16 | 46.03 |
| 2024-08-12 | 9914 | 2297000 | 1544 | 554587500 | 242.00 | 245.50 | 236.00 | 243.00 | 5.50 | 2.32% | 242.50 | 2 | 243.00 | 12 | 47.09 |
| 2024-08-13 | 9914 | 4377000 | 3359 | 994241000 | 235.00 | 235.00 | 224.00 | 225.50 | 17.50 | -7.2% | 225.50 | 52 | 226.00 | 2 | 43.70 |
| 2024-08-16 | 9914 | 1898000 | 1394 | 439560500 | 233.50 | 235.00 | 229.00 | 230.50 | 2.50 | 2.22% | 230.50 | 27 | 231.50 | 3 | 45.20 |
| 2024-08-19 | 9914 | 1373000 | 1063 | 313955500 | 230.00 | 230.50 | 226.00 | 228.50 | 2.00 | -0.87% | 228.50 | 15 | 229.00 | 2 | 44.80 |
| 2024-08-20 | 9914 | 2549000 | 1937 | 614624000 | 229.00 | 246.00 | 229.00 | 242.00 | 13.50 | 5.91% | 241.50 | 9 | 242.00 | 14 | 47.45 |
| 2024-08-22 | 9914 | 702071 | 2841 | 167468639 | 240.00 | 242.50 | 235.50 | 238.00 | 0.50 | -1.65% | 237.00 | 4 | 238.00 | 6 | 46.67 |
| 2024-08-23 | 9914 | 725000 | 612 | 171205000 | 237.50 | 239.00 | 232.00 | 237.00 | 1.00 | -0.42% | 236.50 | 10 | 237.00 | 22 | 46.47 |
| 2024-08-29 | 9914 | 533000 | 488 | 127807000 | 241.50 | 242.00 | 237.00 | 241.00 | 1.00 | 1.69% | 240.50 | 4 | 241.00 | 3 | 47.25 |
| 2024-08-30 | 9914 | 566000 | 423 | 136706500 | 240.00 | 244.50 | 238.50 | 241.00 | 0.00 | 0% | 240.50 | 2 | 241.00 | 2 | 47.25 |
| 2024-09-02 | 9914 | 263000 | 241 | 62795500 | 242.00 | 242.50 | 237.50 | 238.00 | 3.00 | -1.24% | 237.50 | 19 | 238.00 | 1 | 46.67 |
| 2024-09-05 | 9914 | 1016000 | 819 | 246289500 | 239.00 | 248.50 | 236.00 | 237.00 | 2.00 | -0.42% | 237.00 | 8 | 237.50 | 3 | 46.47 |
| 2024-09-09 | 9914 | 513000 | 422 | 120667000 | 233.00 | 239.00 | 233.00 | 235.00 | 5.50 | -0.84% | 235.00 | 13 | 235.50 | 4 | 46.08 |
| 2024-09-20 | 9914 | 1418407 | 2599 | 334008041 | 233.50 | 237.50 | 229.00 | 235.00 | 3.00 | 0% | 235.00 | 13 | 236.00 | 12 | 46.08 |
| 2024-10-08 | 9914 | 1395000 | 1094 | 292711500 | 208.50 | 213.00 | 206.00 | 211.50 | 2.50 | -10% | 211.00 | 27 | 211.50 | 11 | 41.47 |
| 2024-10-09 | 9914 | 793000 | 678 | 166075500 | 213.00 | 213.00 | 208.00 | 209.00 | 2.50 | -1.18% | 208.50 | 16 | 209.00 | 7 | 40.98 |
| 2024-10-11 | 9914 | 3261000 | 2074 | 651620000 | 207.00 | 207.00 | 196.50 | 198.00 | 11.00 | -5.26% | 198.00 | 1 | 198.50 | 29 | 38.82 |