中保(9917)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 | 116.50 0 0% | 115.50 -1 -0.86% | 115.50 0 0% | 115.00 -0.5 -0.43% | 116.00 1 0.87% | 115.50 -0.5 -0.43% | 116.50 1 0.87% | 117.00 0.5 0.43% | 117.50 0.5 0.43% | 117.00 -0.5 -0.43% | 116.00 -1 -0.85% | 115.00 -1 -0.86% | 115.00 0 0% | 115.00 0 0% | 116.50 1.5 1.3% | 116.00 -0.5 -0.43% | 116.50 0.5 0.43% | 116.00 -0.5 -0.43% | 117.50 1.5 1.29% | 117.00 -0.5 -0.43% | 116.50 -0.5 -0.43% | 116.50 0 0% | 116.23 | |||||||||
| 2 月 | 118.00 1.5 1.29% | 117.50 -0.5 -0.42% | 117.50 0 0% | 117.00 -0.5 -0.43% | 116.00 -1 -0.85% | 117.50 1.5 1.29% | 117.00 -0.5 -0.43% | 117.50 0.5 0.43% | 118.00 0.5 0.43% | 117.50 -0.5 -0.42% | 118.00 0.5 0.43% | 117.00 -1 -0.85% | 118.50 1.5 1.28% | 117.58 | ||||||||||||||||||
| 3 月 | 118.00 -0.5 -0.42% | 118.50 0.5 0.42% | 118.50 0 0% | 119.00 0.5 0.42% | 118.50 -0.5 -0.42% | 120.00 1.5 1.27% | 121.50 1.5 1.25% | 119.50 -2 -1.65% | 120.50 1 0.84% | 120.00 -0.5 -0.41% | 121.50 1.5 1.25% | 119.00 -2.5 -2.06% | 118.50 -0.5 -0.42% | 118.50 0 0% | 121.00 2.5 2.11% | 119.00 -2 -1.65% | 123.50 4.5 3.78% | 122.00 -1.5 -1.21% | 122.00 0 0% | 121.50 -0.5 -0.41% | 122.00 0.5 0.41% | 120.41 | ||||||||||
| 4 月 | 123.00 1 0.82% | 122.50 -0.5 -0.41% | 122.50 0 0% | 124.00 1.5 1.22% | 124.00 0 0% | 125.50 1.5 1.21% | 124.50 -1 -0.8% | 125.00 0.5 0.4% | 125.50 0.5 0.4% | 125.50 0 0% | 128.00 2.5 1.99% | 129.50 1.5 1.17% | 126.00 -3.5 -2.7% | 128.00 2 1.59% | 128.00 0 0% | 128.00 0 0% | 126.00 -2 -1.56% | 126.00 0 0% | 129.50 3.5 2.78% | 128.50 -1 -0.77% | 126.18 | |||||||||||
| 5 月 | 128.00 -0.5 -0.39% | 129.00 1 0.78% | 131.50 2.5 1.94% | 131.50 0 0% | 132.50 1 0.76% | 130.50 -2 -1.51% | 131.00 0.5 0.38% | 128.50 -2.5 -1.91% | 128.00 -0.5 -0.39% | 128.00 0 0% | 128.50 0.5 0.39% | 129.00 0.5 0.39% | 129.50 0.5 0.39% | 129.50 0 0% | 130.00 0.5 0.39% | 127.50 -2.5 -1.92% | 128.50 1 0.78% | 126.50 -2 -1.56% | 126.50 0 0% | 124.00 -2.5 -1.98% | 123.00 -1 -0.81% | 123.50 0.5 0.41% | 128.48 | |||||||||
| 6 月 | 124.00 0.5 0.4% | 124.00 0 0% | 125.50 1.5 1.21% | 127.50 2 1.59% | 126.50 -1 -0.78% | 127.00 0.5 0.4% | 126.50 -0.5 -0.39% | 126.50 0 0% | 126.00 -0.5 -0.4% | 126.50 0.5 0.4% | 130.00 3.5 2.77% | 134.00 4 3.08% | 135.50 1.5 1.12% | 135.00 -0.5 -0.37% | 131.00 -4 -2.96% | 130.50 -0.5 -0.38% | 131.50 1 0.77% | 128.9 | ||||||||||||||
| 7 月 | 131.50 0 0% | 132.50 1 0.76% | 130.00 -2.5 -1.89% | 131.50 1.5 1.15% | 134.00 2.5 1.9% | 131.00 -3 -2.24% | 131.00 0 0% | 131.50 0.5 0.38% | 134.00 2.5 1.9% | 134.00 0 0% | 135.50 1.5 1.12% | 132.00 -3.5 -2.58% | 132.69 | |||||||||||||||||||
| 8 月 | 134.50 2.5 1.89% | 130.50 -4 -2.97% | 133.50 3 2.3% | 131.50 -2 -1.5% | 132.50 1 0.76% | 134.00 1.5 1.13% | 134.50 0.5 0.37% | 145.00 10.5 7.81% | 147.00 2 1.38% | 147.00 0 0% | 144.50 -2.5 -1.7% | 145.50 1 0.69% | 147.00 1.5 1.03% | 147.50 0.5 0.34% | 140.25 | |||||||||||||||||
| 9 月 | 148.50 1 0.68% | 145.50 -3 -2.02% | 144.00 -1.5 -1.03% | 139.50 -4.5 -3.13% | 138.72 | |||||||||||||||||||||||||||
| 10 月 | 135.50 -4 -2.87% | 136.00 0.5 0.37% | 136.00 0 0% | 135.88 |
說明:最高漲幅:7.81%最低跌幅:-3.13% 最高價:148.50最低價:115.00平均價:127.29,灰色底表示週末,漲96天(154)元,跌83天(-152)元,平盤33天
8%=2,4%=2,3%=4,2%=15,1%=44,0%=62,-0%=13,-1%=19,-2%=19,-3%=32,
| 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 | 9917 | 378000 | 331 | 43982000 | 117.00 | 117.50 | 116.00 | 116.50 | 0.50 | 0% | 116.00 | 99 | 116.50 | 6 | 19.95 |
| 2024-01-03 | 9917 | 726000 | 597 | 83710000 | 115.50 | 116.00 | 115.00 | 115.50 | 1.00 | -0.86% | 115.00 | 154 | 115.50 | 16 | 19.78 |
| 2024-01-04 | 9917 | 395000 | 337 | 45702500 | 115.50 | 116.50 | 115.00 | 115.50 | 0.00 | 0% | 115.00 | 118 | 115.50 | 2 | 19.78 |
| 2024-01-05 | 9917 | 406000 | 321 | 46813000 | 115.50 | 116.00 | 115.00 | 115.00 | 0.50 | -0.43% | 115.00 | 26 | 115.50 | 30 | 19.69 |
| 2024-01-08 | 9917 | 341000 | 239 | 39524500 | 116.00 | 117.00 | 115.50 | 116.00 | 1.00 | 0.87% | 115.50 | 40 | 116.00 | 5 | 19.86 |
| 2024-01-09 | 9917 | 320000 | 278 | 36964000 | 116.50 | 116.50 | 115.00 | 115.50 | 0.50 | -0.43% | 115.00 | 87 | 115.50 | 8 | 19.78 |
| 2024-01-10 | 9917 | 218000 | 124 | 25302500 | 115.50 | 116.50 | 115.50 | 116.50 | 1.00 | 0.87% | 116.00 | 16 | 116.50 | 27 | 19.95 |
| 2024-01-11 | 9917 | 336000 | 289 | 39175500 | 116.00 | 117.00 | 116.00 | 117.00 | 0.50 | 0.43% | 116.50 | 25 | 117.00 | 27 | 20.03 |
| 2024-01-12 | 9917 | 185000 | 148 | 21671000 | 116.50 | 117.50 | 116.50 | 117.50 | 0.50 | 0.43% | 116.50 | 65 | 117.50 | 90 | 20.12 |
| 2024-01-15 | 9917 | 351000 | 246 | 41062000 | 117.50 | 118.00 | 116.50 | 117.00 | 0.50 | -0.43% | 116.50 | 118 | 117.00 | 1 | 20.03 |
| 2024-01-16 | 9917 | 597000 | 380 | 69530500 | 116.50 | 117.00 | 116.00 | 116.00 | 1.00 | -0.85% | 116.00 | 21 | 116.50 | 41 | 19.86 |
| 2024-01-17 | 9917 | 866000 | 686 | 100133000 | 115.50 | 117.00 | 115.00 | 115.00 | 1.00 | -0.86% | 115.00 | 78 | 116.00 | 60 | 19.69 |
| 2024-01-18 | 9917 | 325000 | 255 | 37434000 | 115.00 | 116.00 | 115.00 | 115.00 | 0.00 | 0% | 115.00 | 70 | 115.50 | 22 | 19.69 |
| 2024-01-19 | 9917 | 323000 | 280 | 37162000 | 115.00 | 115.50 | 115.00 | 115.00 | 0.00 | 0% | 115.00 | 2 | 115.50 | 11 | 19.69 |
| 2024-01-22 | 9917 | 367000 | 298 | 42523500 | 115.50 | 116.50 | 115.00 | 116.50 | 1.50 | 1.3% | 116.00 | 23 | 116.50 | 21 | 19.95 |
| 2024-01-23 | 9917 | 314000 | 249 | 36491000 | 116.50 | 117.00 | 115.50 | 116.00 | 0.50 | -0.43% | 116.00 | 4 | 116.50 | 44 | 19.86 |
| 2024-01-24 | 9917 | 276000 | 247 | 32084500 | 116.50 | 117.00 | 115.50 | 116.50 | 0.50 | 0.43% | 116.50 | 2 | 117.00 | 110 | 19.95 |
| 2024-01-25 | 9917 | 222000 | 167 | 25806000 | 116.50 | 117.00 | 116.00 | 116.00 | 0.50 | -0.43% | 116.00 | 123 | 116.50 | 1 | 19.86 |
| 2024-01-26 | 9917 | 297000 | 241 | 34749500 | 116.50 | 117.50 | 116.50 | 117.50 | 1.50 | 1.29% | 117.00 | 23 | 117.50 | 63 | 20.12 |
| 2024-01-29 | 9917 | 190000 | 173 | 22219000 | 117.00 | 117.50 | 116.50 | 117.00 | 0.50 | -0.43% | 117.00 | 1 | 117.50 | 25 | 20.03 |
| 2024-01-30 | 9917 | 428000 | 348 | 49777000 | 117.00 | 117.00 | 115.50 | 116.50 | 0.50 | -0.43% | 116.00 | 56 | 116.50 | 18 | 19.95 |
| 2024-01-31 | 9917 | 394000 | 226 | 45997000 | 117.00 | 117.50 | 116.00 | 116.50 | 0.00 | 0% | 116.50 | 91 | 117.00 | 6 | 19.95 |
| 2024-02-01 | 9917 | 418000 | 350 | 49204500 | 117.00 | 118.00 | 117.00 | 118.00 | 1.50 | 1.29% | 117.50 | 34 | 118.00 | 63 | 20.21 |
| 2024-02-02 | 9917 | 173000 | 139 | 20317000 | 118.50 | 118.50 | 117.00 | 117.50 | 0.50 | -0.42% | 117.00 | 38 | 117.50 | 5 | 20.12 |
| 2024-02-05 | 9917 | 333000 | 287 | 39070000 | 117.00 | 118.00 | 116.50 | 117.50 | 0.00 | 0% | 117.00 | 60 | 117.50 | 10 | 20.12 |
| 2024-02-15 | 9917 | 365000 | 273 | 42607000 | 117.00 | 117.50 | 116.50 | 117.00 | 0.50 | -0.43% | 116.50 | 12 | 117.00 | 25 | 20.03 |
| 2024-02-16 | 9917 | 253000 | 188 | 29463000 | 116.50 | 117.00 | 116.00 | 116.00 | 1.00 | -0.85% | 116.00 | 106 | 116.50 | 25 | 19.86 |
| 2024-02-19 | 9917 | 251000 | 186 | 29393500 | 117.00 | 117.50 | 116.50 | 117.50 | 1.50 | 1.29% | 117.00 | 34 | 117.50 | 25 | 20.12 |
| 2024-02-20 | 9917 | 262000 | 191 | 30747500 | 117.00 | 118.00 | 117.00 | 117.00 | 0.50 | -0.43% | 117.00 | 50 | 117.50 | 18 | 20.03 |
| 2024-02-21 | 9917 | 172000 | 140 | 20188500 | 117.50 | 118.00 | 117.00 | 117.50 | 0.50 | 0.43% | 117.50 | 9 | 118.00 | 88 | 20.12 |
| 2024-02-22 | 9917 | 230000 | 167 | 27054500 | 117.50 | 118.00 | 117.50 | 118.00 | 0.50 | 0.43% | 117.50 | 55 | 118.00 | 83 | 20.21 |
| 2024-02-23 | 9917 | 185000 | 146 | 21773500 | 118.00 | 118.00 | 117.50 | 117.50 | 0.50 | -0.42% | 117.50 | 71 | 118.00 | 35 | 20.12 |
| 2024-02-26 | 9917 | 292000 | 218 | 34463500 | 117.50 | 118.50 | 117.50 | 118.00 | 0.50 | 0.43% | 118.00 | 14 | 118.50 | 188 | 20.21 |
| 2024-02-27 | 9917 | 351000 | 241 | 41245500 | 118.00 | 118.50 | 117.00 | 117.00 | 1.00 | -0.85% | 117.00 | 86 | 117.50 | 3 | 20.03 |
| 2024-02-29 | 9917 | 290000 | 172 | 34252500 | 117.00 | 118.50 | 117.00 | 118.50 | 1.50 | 1.28% | 118.00 | 55 | 118.50 | 109 | 20.29 |
| 2024-03-01 | 9917 | 161000 | 128 | 19004000 | 118.00 | 118.50 | 117.50 | 118.00 | 0.50 | -0.42% | 118.00 | 19 | 118.50 | 75 | 20.21 |
| 2024-03-04 | 9917 | 248000 | 179 | 29376000 | 118.00 | 119.00 | 118.00 | 118.50 | 0.50 | 0.42% | 118.50 | 21 | 119.00 | 69 | 20.29 |
| 2024-03-05 | 9917 | 185000 | 159 | 21935500 | 118.00 | 119.00 | 118.00 | 118.50 | 0.00 | 0% | 118.50 | 2 | 119.00 | 43 | 20.29 |
| 2024-03-06 | 9917 | 274000 | 216 | 32609500 | 118.50 | 119.50 | 118.50 | 119.00 | 0.50 | 0.42% | 118.50 | 63 | 119.00 | 1 | 20.38 |
| 2024-03-07 | 9917 | 437000 | 301 | 51813000 | 118.50 | 119.50 | 118.00 | 118.50 | 0.50 | -0.42% | 118.50 | 3 | 119.00 | 5 | 20.29 |
| 2024-03-08 | 9917 | 548000 | 364 | 65414500 | 118.50 | 120.00 | 118.50 | 120.00 | 1.50 | 1.27% | 119.50 | 33 | 120.00 | 69 | 20.55 |
| 2024-03-11 | 9917 | 822000 | 572 | 99973000 | 120.50 | 122.50 | 120.50 | 121.50 | 1.50 | 1.25% | 121.50 | 2 | 122.00 | 10 | 20.80 |
| 2024-03-12 | 9917 | 670000 | 455 | 80410500 | 122.00 | 122.00 | 119.50 | 119.50 | 2.00 | -1.65% | 119.50 | 30 | 120.00 | 14 | 20.46 |
| 2024-03-13 | 9917 | 671000 | 531 | 80420000 | 119.00 | 121.00 | 119.00 | 120.50 | 1.00 | 0.84% | 120.50 | 5 | 121.00 | 50 | 20.63 |
| 2024-03-14 | 9917 | 415000 | 316 | 49962000 | 120.50 | 121.00 | 120.00 | 120.00 | 0.50 | -0.41% | 120.00 | 4 | 120.50 | 8 | 20.55 |
| 2024-03-15 | 9917 | 2524000 | 903 | 306386500 | 120.50 | 123.00 | 119.50 | 121.50 | 1.50 | 1.25% | 121.50 | 51 | 122.00 | 42 | 20.80 |
| 2024-03-18 | 9917 | 753000 | 510 | 90002000 | 121.50 | 122.00 | 118.50 | 119.00 | 2.50 | -2.06% | 119.00 | 172 | 120.00 | 27 | 20.38 |
| 2024-03-19 | 9917 | 682000 | 453 | 81119500 | 119.50 | 119.50 | 118.50 | 118.50 | 0.50 | -0.42% | 118.50 | 186 | 119.00 | 12 | 20.29 |
| 2024-03-20 | 9917 | 463000 | 283 | 54958500 | 118.50 | 119.50 | 118.50 | 118.50 | 0.00 | 0% | 118.50 | 102 | 119.00 | 14 | 20.29 |
| 2024-03-21 | 9917 | 555000 | 350 | 66744000 | 119.00 | 121.00 | 119.00 | 121.00 | 2.50 | 2.11% | 121.00 | 77 | 121.50 | 60 | 20.72 |
| 2024-03-22 | 9917 | 727000 | 525 | 86838000 | 120.00 | 120.50 | 119.00 | 119.00 | 2.00 | -1.65% | 119.00 | 235 | 119.50 | 20 | 20.38 |
| 2024-03-25 | 9917 | 1564000 | 925 | 191971500 | 120.50 | 125.50 | 120.00 | 123.50 | 4.50 | 3.78% | 123.00 | 49 | 123.50 | 10 | 21.15 |
| 2024-03-26 | 9917 | 1126000 | 682 | 138103500 | 124.00 | 125.00 | 120.50 | 122.00 | 1.50 | -1.21% | 122.00 | 26 | 122.50 | 11 | 20.89 |
| 2024-03-27 | 9917 | 376000 | 286 | 46153000 | 123.00 | 124.00 | 122.00 | 122.00 | 0.00 | 0% | 122.00 | 51 | 122.50 | 4 | 20.89 |
| 2024-03-28 | 9917 | 335000 | 260 | 40931000 | 122.00 | 123.00 | 121.50 | 121.50 | 0.50 | -0.41% | 121.50 | 44 | 122.00 | 4 | 20.80 |
| 2024-03-29 | 9917 | 404000 | 290 | 49369000 | 121.50 | 123.00 | 121.00 | 122.00 | 0.50 | 0.41% | 122.00 | 10 | 122.50 | 1 | 20.89 |
| 2024-04-01 | 9917 | 367000 | 285 | 45411000 | 123.50 | 125.00 | 123.00 | 123.00 | 1.00 | 0.82% | 123.00 | 24 | 123.50 | 6 | 21.06 |
| 2024-04-02 | 9917 | 227000 | 170 | 27852500 | 123.00 | 123.00 | 122.00 | 122.50 | 0.50 | -0.41% | 122.50 | 6 | 123.00 | 17 | 20.98 |
| 2024-04-03 | 9917 | 328000 | 286 | 40191500 | 122.50 | 123.50 | 121.50 | 122.50 | 0.00 | 0% | 122.50 | 1 | 123.00 | 22 | 20.98 |
| 2024-04-08 | 9917 | 397000 | 315 | 49097500 | 122.00 | 124.50 | 122.00 | 124.00 | 1.50 | 1.22% | 123.50 | 24 | 124.50 | 38 | 21.23 |
| 2024-04-09 | 9917 | 278000 | 230 | 34487500 | 124.00 | 125.00 | 123.00 | 124.00 | 0.00 | 0% | 124.00 | 10 | 124.50 | 3 | 21.23 |
| 2024-04-10 | 9917 | 403000 | 316 | 50279000 | 124.00 | 125.50 | 123.50 | 125.50 | 1.50 | 1.21% | 125.00 | 7 | 125.50 | 13 | 21.49 |
| 2024-04-11 | 9917 | 315000 | 258 | 39220000 | 124.00 | 125.50 | 123.50 | 124.50 | 1.00 | -0.8% | 124.50 | 1 | 125.00 | 3 | 21.32 |
| 2024-04-12 | 9917 | 422000 | 334 | 52621000 | 123.50 | 126.00 | 123.00 | 125.00 | 0.50 | 0.4% | 124.50 | 1 | 125.00 | 21 | 21.40 |
| 2024-04-15 | 9917 | 776000 | 549 | 98149500 | 125.00 | 127.50 | 124.50 | 125.50 | 0.50 | 0.4% | 125.00 | 26 | 125.50 | 5 | 21.49 |
| 2024-04-16 | 9917 | 779000 | 528 | 97849000 | 125.50 | 126.50 | 124.00 | 125.50 | 0.00 | 0% | 125.00 | 20 | 125.50 | 8 | 21.49 |
| 2024-04-17 | 9917 | 790000 | 540 | 100505000 | 125.50 | 128.00 | 124.50 | 128.00 | 2.50 | 1.99% | 127.50 | 7 | 128.00 | 24 | 21.92 |
| 2024-04-18 | 9917 | 635000 | 403 | 81812500 | 128.00 | 130.00 | 127.50 | 129.50 | 1.50 | 1.17% | 128.50 | 10 | 129.50 | 62 | 22.17 |
| 2024-04-19 | 9917 | 809296 | 945 | 102310659 | 127.00 | 128.00 | 125.00 | 126.00 | 3.50 | -2.7% | 126.00 | 23 | 126.50 | 9 | 21.58 |
| 2024-04-22 | 9917 | 443000 | 362 | 56246000 | 127.00 | 128.00 | 125.00 | 128.00 | 2.00 | 1.59% | 126.50 | 35 | 128.00 | 26 | 21.92 |
| 2024-04-23 | 9917 | 185000 | 150 | 23656500 | 128.00 | 128.50 | 127.00 | 128.00 | 0.00 | 0% | 128.00 | 5 | 128.50 | 15 | 21.92 |
| 2024-04-24 | 9917 | 323000 | 277 | 41572500 | 128.50 | 129.50 | 128.00 | 128.00 | 0.00 | 0% | 128.00 | 23 | 128.50 | 3 | 21.92 |
| 2024-04-25 | 9917 | 285000 | 254 | 36050500 | 126.50 | 127.00 | 126.00 | 126.00 | 2.00 | -1.56% | 126.00 | 36 | 126.50 | 2 | 21.58 |
| 2024-04-26 | 9917 | 227000 | 197 | 28664000 | 126.00 | 127.00 | 125.50 | 126.00 | 0.00 | 0% | 126.00 | 6 | 126.50 | 2 | 21.58 |
| 2024-04-29 | 9917 | 442000 | 336 | 56891500 | 126.50 | 129.50 | 126.50 | 129.50 | 3.50 | 2.78% | 129.00 | 2 | 129.50 | 35 | 22.17 |
| 2024-04-30 | 9917 | 107000 | 86 | 13743000 | 128.50 | 129.00 | 128.00 | 128.50 | 1.00 | -0.77% | 128.00 | 15 | 129.00 | 41 | 22.00 |
| 2024-05-02 | 9917 | 132000 | 111 | 16944500 | 127.50 | 129.00 | 127.50 | 128.00 | 0.50 | -0.39% | 128.00 | 1 | 128.50 | 3 | 21.92 |
| 2024-05-03 | 9917 | 169000 | 154 | 21817500 | 128.00 | 129.50 | 128.00 | 129.00 | 1.00 | 0.78% | 128.50 | 6 | 129.00 | 7 | 22.09 |
| 2024-05-06 | 9917 | 472000 | 406 | 61894500 | 129.50 | 132.50 | 129.50 | 131.50 | 2.50 | 1.94% | 131.50 | 1 | 132.00 | 58 | 22.52 |
| 2024-05-07 | 9917 | 227000 | 196 | 29848000 | 133.00 | 133.00 | 130.50 | 131.50 | 0.00 | 0% | 131.00 | 1 | 131.50 | 1 | 22.52 |
| 2024-05-08 | 9917 | 472000 | 359 | 61775500 | 131.50 | 132.50 | 129.00 | 132.50 | 1.00 | 0.76% | 132.50 | 63 | 133.00 | 22 | 22.69 |
| 2024-05-09 | 9917 | 281560 | 364 | 36771182 | 131.50 | 131.50 | 130.00 | 130.50 | 2.00 | -1.51% | 130.50 | 2 | 131.00 | 2 | 22.35 |
| 2024-05-10 | 9917 | 187000 | 163 | 24419500 | 130.50 | 131.00 | 130.00 | 131.00 | 0.50 | 0.38% | 130.00 | 20 | 131.00 | 8 | 22.43 |
| 2024-05-13 | 9917 | 216000 | 181 | 27918000 | 131.50 | 131.50 | 128.50 | 128.50 | 2.50 | -1.91% | 128.50 | 27 | 129.00 | 1 | 22.00 |
| 2024-05-14 | 9917 | 327000 | 265 | 41837000 | 127.50 | 129.00 | 127.00 | 128.00 | 0.50 | -0.39% | 128.00 | 6 | 128.50 | 1 | 21.92 |
| 2024-05-15 | 9917 | 329051 | 394 | 42348882 | 129.00 | 130.00 | 128.00 | 128.00 | 0.00 | 0% | 128.00 | 4 | 128.50 | 2 | 21.81 |
| 2024-05-16 | 9917 | 325000 | 287 | 41797500 | 128.50 | 129.50 | 127.50 | 128.50 | 0.50 | 0.39% | 128.50 | 2 | 129.00 | 7 | 21.89 |
| 2024-05-17 | 9917 | 250000 | 228 | 32273000 | 128.50 | 130.50 | 127.50 | 129.00 | 0.50 | 0.39% | 128.50 | 16 | 129.00 | 4 | 21.98 |
| 2024-05-20 | 9917 | 380000 | 322 | 49328000 | 130.50 | 130.50 | 129.00 | 129.50 | 0.50 | 0.39% | 129.00 | 18 | 129.50 | 3 | 22.06 |
| 2024-05-21 | 9917 | 317000 | 289 | 41130000 | 129.00 | 130.50 | 129.00 | 129.50 | 0.00 | 0% | 129.00 | 22 | 130.00 | 39 | 22.06 |
| 2024-05-22 | 9917 | 506000 | 367 | 65876500 | 129.50 | 131.00 | 129.00 | 130.00 | 0.50 | 0.39% | 129.50 | 1 | 130.00 | 68 | 22.15 |
| 2024-05-23 | 9917 | 336000 | 295 | 43103500 | 129.00 | 129.50 | 127.00 | 127.50 | 2.50 | -1.92% | 127.00 | 19 | 127.50 | 3 | 21.72 |
| 2024-05-24 | 9917 | 252000 | 207 | 32217000 | 127.50 | 128.50 | 126.50 | 128.50 | 1.00 | 0.78% | 128.50 | 3 | 129.00 | 25 | 21.89 |
| 2024-05-27 | 9917 | 380000 | 302 | 48229500 | 127.50 | 128.00 | 126.50 | 126.50 | 2.00 | -1.56% | 126.50 | 17 | 127.00 | 2 | 21.55 |
| 2024-05-28 | 9917 | 300000 | 243 | 38074000 | 127.00 | 128.00 | 126.50 | 126.50 | 0.00 | 0% | 126.50 | 28 | 127.50 | 13 | 21.55 |
| 2024-05-29 | 9917 | 630000 | 474 | 78711000 | 126.50 | 126.50 | 123.00 | 124.00 | 2.50 | -1.98% | 124.00 | 4 | 124.50 | 20 | 21.12 |
| 2024-05-30 | 9917 | 337000 | 310 | 41499000 | 122.50 | 124.00 | 122.00 | 123.00 | 1.00 | -0.81% | 122.50 | 49 | 123.00 | 2 | 20.95 |
| 2024-05-31 | 9917 | 619960 | 486 | 76846132 | 124.00 | 125.00 | 123.50 | 123.50 | 0.50 | 0.41% | 123.50 | 61 | 124.00 | 7 | 21.04 |
| 2024-06-03 | 9917 | 297000 | 202 | 37006500 | 124.50 | 126.00 | 124.00 | 124.00 | 0.50 | 0.4% | 124.00 | 16 | 124.50 | 4 | 21.12 |
| 2024-06-04 | 9917 | 323000 | 259 | 40060000 | 123.50 | 125.00 | 122.50 | 124.00 | 0.00 | 0% | 124.00 | 15 | 124.50 | 17 | 21.12 |
| 2024-06-05 | 9917 | 292000 | 264 | 36602500 | 124.00 | 126.00 | 123.50 | 125.50 | 1.50 | 1.21% | 125.00 | 7 | 125.50 | 21 | 21.38 |
| 2024-06-07 | 9917 | 196000 | 148 | 24875500 | 126.00 | 127.50 | 126.00 | 127.50 | 1.50 | 1.59% | 127.00 | 1 | 127.50 | 39 | 21.72 |
| 2024-06-11 | 9917 | 416000 | 340 | 52490000 | 125.50 | 127.50 | 125.00 | 126.50 | 1.00 | -0.78% | 126.00 | 4 | 126.50 | 7 | 21.55 |
| 2024-06-12 | 9917 | 229000 | 209 | 28960500 | 125.50 | 127.00 | 125.50 | 127.00 | 0.50 | 0.4% | 126.50 | 1 | 127.00 | 12 | 21.64 |
| 2024-06-13 | 9917 | 293000 | 241 | 37068000 | 127.00 | 127.50 | 125.50 | 126.50 | 0.50 | -0.39% | 126.50 | 4 | 127.00 | 7 | 21.55 |
| 2024-06-14 | 9917 | 223000 | 200 | 28315500 | 126.00 | 127.50 | 126.00 | 126.50 | 0.00 | 0% | 126.50 | 4 | 127.00 | 7 | 21.55 |
| 2024-06-17 | 9917 | 253000 | 217 | 31994000 | 127.00 | 127.00 | 126.00 | 126.00 | 0.50 | -0.4% | 125.50 | 32 | 126.00 | 4 | 21.47 |
| 2024-06-18 | 9917 | 397000 | 325 | 50202000 | 126.00 | 127.00 | 126.00 | 126.50 | 0.50 | 0.4% | 126.00 | 34 | 126.50 | 7 | 21.55 |
| 2024-06-19 | 9917 | 1354403 | 1101 | 174892283 | 127.00 | 131.00 | 127.00 | 130.00 | 3.50 | 2.77% | 130.00 | 62 | 130.50 | 27 | 22.15 |
| 2024-06-20 | 9917 | 1528000 | 948 | 202349500 | 131.50 | 134.00 | 129.50 | 134.00 | 4.00 | 3.08% | 132.50 | 14 | 134.00 | 6 | 22.83 |
| 2024-06-21 | 9917 | 2601000 | 1013 | 349934000 | 132.50 | 135.50 | 132.00 | 135.50 | 1.50 | 1.12% | 135.00 | 10 | 135.50 | 69 | 23.08 |
| 2024-06-24 | 9917 | 1870000 | 1073 | 246231500 | 128.00 | 135.00 | 127.00 | 135.00 | 0.00 | -0.37% | 135.00 | 128 | 135.50 | 47 | 23.00 |
| 2024-06-25 | 9917 | 694000 | 528 | 91074500 | 134.00 | 134.00 | 130.00 | 131.00 | 4.00 | -2.96% | 131.00 | 6 | 131.50 | 17 | 22.32 |
| 2024-06-27 | 9917 | 667000 | 476 | 86448500 | 128.00 | 130.50 | 127.50 | 130.50 | 1.50 | -0.38% | 130.50 | 1 | 131.00 | 46 | 22.23 |
| 2024-06-28 | 9917 | 612000 | 452 | 80293000 | 130.50 | 132.50 | 130.00 | 131.50 | 1.00 | 0.77% | 131.00 | 4 | 131.50 | 52 | 22.40 |
| 2024-07-01 | 9917 | 487078 | 349 | 63993613 | 131.50 | 132.00 | 130.00 | 131.50 | 0.00 | 0% | 131.00 | 3 | 131.50 | 33 | 22.40 |
| 2024-07-02 | 9917 | 544000 | 337 | 71459500 | 130.00 | 132.50 | 129.00 | 132.50 | 1.00 | 0.76% | 132.00 | 3 | 132.50 | 65 | 22.57 |
| 2024-07-03 | 9917 | 631000 | 532 | 82295500 | 132.50 | 132.50 | 129.50 | 130.00 | 2.50 | -1.89% | 130.00 | 2 | 130.50 | 7 | 22.15 |
| 2024-07-05 | 9917 | 215000 | 157 | 28422000 | 132.50 | 133.00 | 131.50 | 131.50 | 1.00 | 1.15% | 131.00 | 28 | 131.50 | 5 | 22.40 |
| 2024-07-08 | 9917 | 516000 | 414 | 68730500 | 130.50 | 134.00 | 130.50 | 134.00 | 2.50 | 1.9% | 133.50 | 3 | 134.00 | 19 | 22.83 |
| 2024-07-09 | 9917 | 286725 | 373 | 37761412 | 133.00 | 133.00 | 131.00 | 131.00 | 3.00 | -2.24% | 131.00 | 11 | 131.50 | 2 | 22.32 |
| 2024-07-16 | 9917 | 401000 | 298 | 52813000 | 132.50 | 132.50 | 131.00 | 131.00 | 1.00 | 0% | 131.00 | 5 | 131.50 | 1 | 22.32 |
| 2024-07-17 | 9917 | 377000 | 284 | 49666000 | 132.00 | 132.50 | 130.50 | 131.50 | 0.50 | 0.38% | 131.50 | 9 | 132.00 | 1 | 22.40 |
| 2024-07-22 | 9917 | 629487 | 667 | 83799531 | 133.50 | 134.00 | 131.00 | 134.00 | 0.00 | 1.9% | 134.00 | 4 | 134.50 | 37 | 22.83 |
| 2024-07-26 | 9917 | 585642 | 781 | 78313819 | 135.50 | 135.50 | 132.50 | 134.00 | 1.50 | 0% | 134.00 | 8 | 134.50 | 11 | 22.83 |
| 2024-07-30 | 9917 | 572813 | 629 | 76698246 | 136.00 | 136.00 | 132.00 | 135.50 | 0.50 | 1.12% | 134.00 | 4 | 135.50 | 14 | 23.08 |
| 2024-07-31 | 9917 | 1328978 | 1307 | 173666905 | 133.50 | 134.50 | 128.50 | 132.00 | 3.50 | -2.58% | 131.00 | 8 | 132.00 | 12 | 22.49 |
| 2024-08-02 | 9917 | 310000 | 227 | 41242000 | 133.50 | 134.50 | 131.00 | 134.50 | 1.00 | 1.89% | 134.00 | 1 | 134.50 | 19 | 22.91 |
| 2024-08-06 | 9917 | 586144 | 683 | 75999261 | 129.50 | 131.00 | 127.50 | 130.50 | 1.00 | -2.97% | 130.00 | 6 | 130.50 | 1 | 22.23 |
| 2024-08-07 | 9917 | 349523 | 360 | 46208443 | 130.00 | 133.50 | 129.50 | 133.50 | 3.00 | 2.3% | 132.50 | 2 | 133.50 | 54 | 22.74 |
| 2024-08-08 | 9917 | 300000 | 267 | 39508000 | 130.50 | 133.00 | 130.50 | 131.50 | 2.00 | -1.5% | 131.50 | 5 | 133.00 | 3 | 22.40 |
| 2024-08-09 | 9917 | 533000 | 325 | 70976500 | 131.50 | 134.00 | 131.50 | 132.50 | 1.00 | 0.76% | 132.50 | 3 | 133.00 | 5 | 22.57 |
| 2024-08-12 | 9917 | 267000 | 200 | 35626000 | 133.50 | 134.00 | 132.50 | 134.00 | 1.50 | 1.13% | 133.50 | 3 | 134.00 | 18 | 22.83 |
| 2024-08-13 | 9917 | 227000 | 178 | 30333000 | 134.00 | 134.50 | 132.50 | 134.50 | 0.50 | 0.37% | 133.50 | 1 | 134.50 | 12 | 22.91 |
| 2024-08-16 | 9917 | 654000 | 516 | 94591000 | 142.00 | 146.50 | 141.50 | 145.00 | 6.50 | 7.81% | 144.50 | 10 | 145.00 | 2 | 23.39 |
| 2024-08-19 | 9917 | 363000 | 264 | 53300500 | 145.00 | 148.00 | 145.00 | 147.00 | 2.00 | 1.38% | 146.50 | 2 | 147.00 | 5 | 23.71 |
| 2024-08-20 | 9917 | 399000 | 284 | 58600500 | 147.00 | 149.00 | 145.00 | 147.00 | 0.00 | 0% | 145.50 | 5 | 147.00 | 3 | 23.71 |
| 2024-08-22 | 9917 | 108543 | 196 | 15676353 | 143.50 | 145.00 | 143.50 | 144.50 | 1.00 | -1.7% | 144.00 | 17 | 145.00 | 7 | 23.31 |
| 2024-08-23 | 9917 | 216000 | 176 | 31276500 | 145.50 | 145.50 | 143.50 | 145.50 | 1.00 | 0.69% | 144.00 | 16 | 145.50 | 8 | 23.47 |
| 2024-08-29 | 9917 | 301000 | 259 | 43840000 | 144.50 | 147.00 | 143.50 | 147.00 | 1.50 | 1.03% | 146.00 | 2 | 147.00 | 32 | 23.71 |
| 2024-08-30 | 9917 | 312000 | 221 | 45735000 | 146.00 | 147.50 | 144.50 | 147.50 | 0.50 | 0.34% | 145.50 | 2 | 147.50 | 10 | 23.79 |
| 2024-09-02 | 9917 | 265000 | 217 | 39076000 | 148.00 | 148.50 | 146.00 | 148.50 | 1.00 | 0.68% | 146.50 | 6 | 148.50 | 26 | 23.95 |
| 2024-09-05 | 9917 | 605000 | 458 | 88270500 | 145.00 | 148.00 | 143.50 | 145.50 | 0.50 | -2.02% | 145.50 | 16 | 146.00 | 4 | 23.47 |
| 2024-09-09 | 9917 | 649000 | 504 | 93062000 | 142.00 | 144.50 | 142.00 | 144.00 | 2.00 | -1.03% | 144.00 | 3 | 144.50 | 7 | 23.23 |
| 2024-09-20 | 9917 | 2383790 | 1289 | 332166594 | 140.00 | 141.50 | 138.00 | 139.50 | 0.50 | -3.13% | 139.50 | 4 | 140.00 | 36 | 22.50 |
| 2024-10-08 | 9917 | 384000 | 284 | 52306500 | 135.50 | 137.00 | 135.50 | 135.50 | 0.50 | -2.87% | 135.50 | 28 | 136.00 | 29 | 21.85 |
| 2024-10-09 | 9917 | 375000 | 303 | 50969500 | 136.50 | 137.00 | 135.00 | 136.00 | 0.50 | 0.37% | 135.50 | 7 | 136.00 | 4 | 21.94 |
| 2024-10-11 | 9917 | 288000 | 241 | 39324500 | 136.00 | 137.50 | 136.00 | 136.00 | 0.00 | 0% | 136.00 | 5 | 137.50 | 25 | 21.94 |