宏全(9939)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 | 122.50 0 0% | 123.00 0.5 0.41% | 123.50 0.5 0.41% | 123.00 -0.5 -0.4% | 124.00 1 0.81% | 127.50 3.5 2.82% | 125.50 -2 -1.57% | 127.00 1.5 1.2% | 125.50 -1.5 -1.18% | 127.00 1.5 1.2% | 129.50 2.5 1.97% | 129.50 0 0% | 127.00 -2.5 -1.93% | 127.50 0.5 0.39% | 130.50 3 2.35% | 133.50 3 2.3% | 131.00 -2.5 -1.87% | 129.00 -2 -1.53% | 131.50 2.5 1.94% | 137.50 6 4.56% | 137.00 -0.5 -0.36% | 139.50 2.5 1.82% | 128.87 | |||||||||
| 2 月 | 137.50 -2 -1.43% | 136.00 -1.5 -1.09% | 137.50 1.5 1.1% | 143.00 5.5 4% | 142.00 -1 -0.7% | 140.50 -1.5 -1.06% | 142.00 1.5 1.07% | 141.00 -1 -0.7% | 142.50 1.5 1.06% | 141.00 -1.5 -1.05% | 145.00 4 2.84% | 146.00 1 0.69% | 145.50 -0.5 -0.34% | 142.15 | ||||||||||||||||||
| 3 月 | 146.00 0.5 0.34% | 146.00 0 0% | 148.50 2.5 1.71% | 149.50 1 0.67% | 149.00 -0.5 -0.33% | 146.00 -3 -2.01% | 146.00 0 0% | 145.00 -1 -0.68% | 143.50 -1.5 -1.03% | 144.00 0.5 0.35% | 143.00 -1 -0.69% | 143.50 0.5 0.35% | 143.50 0 0% | 142.50 -1 -0.7% | 146.00 3.5 2.46% | 144.00 -2 -1.37% | 146.00 2 1.39% | 147.50 1.5 1.03% | 147.00 -0.5 -0.34% | 146.00 -1 -0.68% | 144.00 -2 -1.37% | 145.59 | ||||||||||
| 4 月 | 146.50 2.5 1.74% | 147.50 1 0.68% | 146.50 -1 -0.68% | 152.00 5.5 3.75% | 149.00 -3 -1.97% | 149.00 0 0% | 152.00 3 2.01% | 155.00 3 1.97% | 154.50 -0.5 -0.32% | 152.50 -2 -1.29% | 155.50 3 1.97% | 160.00 4.5 2.89% | 159.00 -1 -0.63% | 161.00 2 1.26% | 155.00 -6 -3.73% | 155.50 0.5 0.32% | 158.50 3 1.93% | 158.00 -0.5 -0.32% | 160.00 2 1.27% | 159.00 -1 -0.63% | 155.04 | |||||||||||
| 5 月 | 162.50 3.5 2.2% | 168.00 5.5 3.38% | 167.50 -0.5 -0.3% | 167.00 -0.5 -0.3% | 171.00 4 2.4% | 171.00 0 0% | 175.50 4.5 2.63% | 172.50 -3 -1.71% | 172.00 -0.5 -0.29% | 167.00 -5 -2.91% | 164.00 -3 -1.8% | 160.50 -3.5 -2.13% | 162.50 2 1.25% | 159.00 -3.5 -2.15% | 160.00 1 0.63% | 160.00 0 0% | 160.00 0 0% | 161.00 1 0.63% | 162.50 1.5 0.93% | 160.50 -2 -1.23% | 160.50 0 0% | 163.00 2.5 1.56% | 165.04 | |||||||||
| 6 月 | 161.00 -2 -1.23% | 161.50 0.5 0.31% | 166.00 4.5 2.79% | 166.50 0.5 0.3% | 163.50 -3 -1.8% | 162.50 -1 -0.61% | 164.00 1.5 0.92% | 162.00 -2 -1.22% | 162.00 0 0% | 162.00 0 0% | 165.50 3.5 2.16% | 164.00 -1.5 -0.91% | 170.00 6 3.66% | 165.00 -5 -2.94% | 166.50 1.5 0.91% | 167.00 0.5 0.3% | 171.50 4.5 2.69% | 165.62 | ||||||||||||||
| 7 月 | 173.50 2 1.17% | 173.00 -0.5 -0.29% | 171.00 -2 -1.16% | 165.50 -5.5 -3.22% | 166.50 1 0.6% | 165.50 -1 -0.6% | 162.50 -3 -1.81% | 164.50 2 1.23% | 165.50 1 0.61% | 161.50 -4 -2.42% | 166.03 |
說明:最高漲幅:4.56%最低跌幅:-3.73% 最高價:175.50最低價:122.50平均價:152.05,灰色底表示週末,漲86天(196)元,跌64天(-129.5)元,平盤15天
5%=2,4%=5,3%=8,2%=20,1%=36,0%=30,-0%=1,-1%=5,-2%=14,-3%=17,-4%=27,
| 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 | 9939 | 515000 | 363 | 63591000 | 124.50 | 125.00 | 122.50 | 122.50 | 2.50 | 0% | 122.50 | 34 | 123.00 | 9 | 15.22 |
| 2024-01-03 | 9939 | 564000 | 410 | 69369500 | 123.00 | 124.00 | 121.50 | 123.00 | 0.50 | 0.41% | 122.50 | 13 | 123.00 | 2 | 15.28 |
| 2024-01-04 | 9939 | 688000 | 505 | 84600000 | 123.00 | 124.00 | 122.00 | 123.50 | 0.50 | 0.41% | 123.00 | 5 | 123.50 | 22 | 15.34 |
| 2024-01-05 | 9939 | 246000 | 215 | 30393500 | 123.50 | 124.00 | 122.50 | 123.00 | 0.50 | -0.4% | 123.00 | 34 | 123.50 | 9 | 15.28 |
| 2024-01-08 | 9939 | 594000 | 500 | 73548000 | 122.50 | 124.50 | 122.00 | 124.00 | 1.00 | 0.81% | 124.00 | 10 | 124.50 | 51 | 15.40 |
| 2024-01-09 | 9939 | 1943000 | 1400 | 247004500 | 124.50 | 129.00 | 124.00 | 127.50 | 3.50 | 2.82% | 127.50 | 28 | 128.00 | 21 | 15.84 |
| 2024-01-10 | 9939 | 705000 | 563 | 88614000 | 127.00 | 127.00 | 125.00 | 125.50 | 2.00 | -1.57% | 125.00 | 52 | 126.00 | 12 | 15.59 |
| 2024-01-11 | 9939 | 931000 | 695 | 118671500 | 127.50 | 129.00 | 126.00 | 127.00 | 1.50 | 1.2% | 127.00 | 12 | 127.50 | 15 | 15.78 |
| 2024-01-12 | 9939 | 490000 | 369 | 61474000 | 125.50 | 126.50 | 124.50 | 125.50 | 1.50 | -1.18% | 125.00 | 16 | 125.50 | 15 | 15.59 |
| 2024-01-15 | 9939 | 507000 | 401 | 64176000 | 125.50 | 128.00 | 125.00 | 127.00 | 1.50 | 1.2% | 127.00 | 4 | 127.50 | 24 | 15.78 |
| 2024-01-16 | 9939 | 1185000 | 772 | 152698000 | 126.50 | 130.00 | 126.00 | 129.50 | 2.50 | 1.97% | 129.50 | 19 | 130.00 | 42 | 16.09 |
| 2024-01-17 | 9939 | 1186000 | 911 | 153312000 | 130.00 | 131.50 | 128.00 | 129.50 | 0.00 | 0% | 129.00 | 23 | 129.50 | 15 | 16.09 |
| 2024-01-18 | 9939 | 621000 | 407 | 78807000 | 128.50 | 129.00 | 125.50 | 127.00 | 2.50 | -1.93% | 127.00 | 6 | 127.50 | 48 | 15.78 |
| 2024-01-19 | 9939 | 915000 | 652 | 116117500 | 126.00 | 128.00 | 125.50 | 127.50 | 0.50 | 0.39% | 127.50 | 4 | 128.00 | 9 | 15.84 |
| 2024-01-22 | 9939 | 1085000 | 649 | 140530500 | 127.00 | 131.00 | 126.50 | 130.50 | 3.00 | 2.35% | 130.50 | 4 | 131.00 | 90 | 16.21 |
| 2024-01-23 | 9939 | 1415000 | 1075 | 187136500 | 130.50 | 133.50 | 129.00 | 133.50 | 3.00 | 2.3% | 133.00 | 1 | 133.50 | 29 | 16.58 |
| 2024-01-24 | 9939 | 672000 | 512 | 88955000 | 134.00 | 134.00 | 131.00 | 131.00 | 2.50 | -1.87% | 131.00 | 25 | 131.50 | 14 | 16.27 |
| 2024-01-25 | 9939 | 791000 | 585 | 102305500 | 131.00 | 131.00 | 128.50 | 129.00 | 2.00 | -1.53% | 129.00 | 14 | 129.50 | 5 | 16.02 |
| 2024-01-26 | 9939 | 964000 | 570 | 126814000 | 129.50 | 132.50 | 129.00 | 131.50 | 2.50 | 1.94% | 131.50 | 5 | 132.00 | 8 | 16.34 |
| 2024-01-29 | 9939 | 1622000 | 1127 | 220272500 | 131.50 | 138.00 | 131.50 | 137.50 | 6.00 | 4.56% | 137.50 | 14 | 138.00 | 63 | 17.08 |
| 2024-01-30 | 9939 | 1121000 | 869 | 154619000 | 136.50 | 140.00 | 136.50 | 137.00 | 0.50 | -0.36% | 137.00 | 79 | 137.50 | 1 | 17.02 |
| 2024-01-31 | 9939 | 1212000 | 788 | 168048500 | 137.00 | 139.50 | 137.00 | 139.50 | 2.50 | 1.82% | 139.00 | 3 | 139.50 | 33 | 17.33 |
| 2024-02-01 | 9939 | 1204000 | 924 | 166217500 | 140.00 | 140.50 | 136.50 | 137.50 | 2.00 | -1.43% | 137.50 | 52 | 138.00 | 1 | 17.08 |
| 2024-02-02 | 9939 | 1980000 | 1458 | 269050000 | 139.00 | 139.00 | 134.50 | 136.00 | 1.50 | -1.09% | 135.50 | 31 | 136.00 | 15 | 16.89 |
| 2024-02-05 | 9939 | 562000 | 413 | 76923500 | 136.00 | 138.00 | 134.50 | 137.50 | 1.50 | 1.1% | 137.50 | 11 | 138.00 | 43 | 17.08 |
| 2024-02-15 | 9939 | 2084000 | 1438 | 293954000 | 138.00 | 143.00 | 138.00 | 143.00 | 5.50 | 4% | 142.50 | 22 | 143.00 | 17 | 17.76 |
| 2024-02-16 | 9939 | 1314000 | 953 | 185116000 | 143.50 | 143.50 | 139.00 | 142.00 | 1.00 | -0.7% | 141.50 | 14 | 142.00 | 25 | 17.64 |
| 2024-02-19 | 9939 | 990000 | 779 | 140219000 | 142.00 | 143.50 | 140.00 | 140.50 | 1.50 | -1.06% | 140.50 | 6 | 141.00 | 20 | 17.45 |
| 2024-02-20 | 9939 | 1524000 | 1168 | 214527000 | 140.50 | 142.00 | 139.00 | 142.00 | 1.50 | 1.07% | 141.50 | 13 | 142.00 | 6 | 17.64 |
| 2024-02-21 | 9939 | 757000 | 541 | 107131500 | 142.00 | 143.00 | 140.50 | 141.00 | 1.00 | -0.7% | 141.00 | 5 | 141.50 | 5 | 17.52 |
| 2024-02-22 | 9939 | 429000 | 377 | 60804000 | 141.00 | 143.00 | 140.50 | 142.50 | 1.50 | 1.06% | 142.50 | 11 | 143.00 | 48 | 17.70 |
| 2024-02-23 | 9939 | 500000 | 398 | 70733000 | 142.50 | 142.50 | 141.00 | 141.00 | 1.50 | -1.05% | 141.00 | 40 | 141.50 | 6 | 17.52 |
| 2024-02-26 | 9939 | 1473000 | 1150 | 212699000 | 141.00 | 146.50 | 140.50 | 145.00 | 4.00 | 2.84% | 144.50 | 56 | 145.00 | 6 | 18.01 |
| 2024-02-27 | 9939 | 1092000 | 823 | 159570500 | 146.50 | 148.00 | 144.50 | 146.00 | 1.00 | 0.69% | 145.50 | 39 | 146.00 | 9 | 18.14 |
| 2024-02-29 | 9939 | 805000 | 579 | 117581000 | 145.50 | 147.00 | 145.50 | 145.50 | 0.50 | -0.34% | 145.50 | 53 | 146.50 | 26 | 18.07 |
| 2024-03-01 | 9939 | 858000 | 668 | 124561000 | 145.50 | 147.00 | 144.00 | 146.00 | 0.50 | 0.34% | 145.50 | 16 | 146.00 | 3 | 18.14 |
| 2024-03-04 | 9939 | 656000 | 449 | 95333000 | 145.00 | 146.00 | 144.50 | 146.00 | 0.00 | 0% | 145.50 | 1 | 146.00 | 38 | 18.14 |
| 2024-03-05 | 9939 | 1477000 | 1015 | 219790000 | 146.00 | 150.00 | 145.50 | 148.50 | 2.50 | 1.71% | 148.50 | 5 | 149.00 | 17 | 18.45 |
| 2024-03-06 | 9939 | 1247000 | 686 | 186842000 | 148.00 | 151.00 | 148.00 | 149.50 | 1.00 | 0.67% | 149.50 | 10 | 150.00 | 17 | 18.57 |
| 2024-03-07 | 9939 | 622000 | 529 | 92851000 | 150.00 | 150.50 | 148.50 | 149.00 | 0.50 | -0.33% | 149.00 | 13 | 149.50 | 3 | 18.51 |
| 2024-03-08 | 9939 | 2207000 | 1316 | 321148500 | 148.50 | 149.50 | 143.00 | 146.00 | 3.00 | -2.01% | 146.00 | 51 | 146.50 | 33 | 18.14 |
| 2024-03-11 | 9939 | 1953000 | 1214 | 281778000 | 143.50 | 146.50 | 142.00 | 146.00 | 0.00 | 0% | 145.50 | 19 | 146.00 | 29 | 18.14 |
| 2024-03-12 | 9939 | 893000 | 646 | 129545000 | 145.00 | 146.50 | 143.50 | 145.00 | 1.00 | -0.68% | 144.50 | 3 | 145.00 | 2 | 18.01 |
| 2024-03-13 | 9939 | 818000 | 502 | 117466000 | 144.50 | 145.00 | 142.50 | 143.50 | 1.50 | -1.03% | 143.50 | 20 | 144.00 | 47 | 17.83 |
| 2024-03-14 | 9939 | 579000 | 341 | 83388500 | 143.50 | 145.00 | 143.00 | 144.00 | 0.50 | 0.35% | 143.50 | 7 | 144.00 | 24 | 17.89 |
| 2024-03-15 | 9939 | 287000 | 231 | 41165500 | 144.00 | 144.50 | 143.00 | 143.00 | 1.00 | -0.69% | 143.00 | 11 | 143.50 | 23 | 16.63 |
| 2024-03-18 | 9939 | 616000 | 444 | 89009000 | 143.50 | 146.00 | 143.00 | 143.50 | 0.50 | 0.35% | 143.50 | 28 | 144.00 | 5 | 16.69 |
| 2024-03-19 | 9939 | 629000 | 466 | 90670500 | 144.50 | 145.50 | 143.50 | 143.50 | 0.00 | 0% | 143.50 | 14 | 144.00 | 5 | 16.69 |
| 2024-03-20 | 9939 | 1033000 | 796 | 148580500 | 145.00 | 145.50 | 142.00 | 142.50 | 1.00 | -0.7% | 142.50 | 20 | 143.00 | 4 | 16.57 |
| 2024-03-21 | 9939 | 742000 | 585 | 107450500 | 144.50 | 146.00 | 143.00 | 146.00 | 3.50 | 2.46% | 145.50 | 5 | 146.00 | 25 | 16.98 |
| 2024-03-22 | 9939 | 591000 | 426 | 85175500 | 146.00 | 146.00 | 143.00 | 144.00 | 2.00 | -1.37% | 143.50 | 47 | 144.00 | 12 | 16.74 |
| 2024-03-25 | 9939 | 598000 | 411 | 87033000 | 144.50 | 146.50 | 143.50 | 146.00 | 2.00 | 1.39% | 146.00 | 1 | 146.50 | 68 | 16.98 |
| 2024-03-26 | 9939 | 678000 | 480 | 99484000 | 146.00 | 147.50 | 145.00 | 147.50 | 1.50 | 1.03% | 147.00 | 12 | 147.50 | 64 | 17.15 |
| 2024-03-27 | 9939 | 498000 | 331 | 73379000 | 147.50 | 148.00 | 146.50 | 147.00 | 0.50 | -0.34% | 147.00 | 2 | 147.50 | 1 | 17.09 |
| 2024-03-28 | 9939 | 322000 | 272 | 47135000 | 147.00 | 148.00 | 146.00 | 146.00 | 1.00 | -0.68% | 146.00 | 6 | 146.50 | 23 | 16.98 |
| 2024-03-29 | 9939 | 561000 | 420 | 80957500 | 146.00 | 146.00 | 143.50 | 144.00 | 2.00 | -1.37% | 144.00 | 16 | 145.00 | 67 | 16.74 |
| 2024-04-01 | 9939 | 650000 | 547 | 94938500 | 144.50 | 147.50 | 143.50 | 146.50 | 2.50 | 1.74% | 146.00 | 1 | 146.50 | 46 | 17.03 |
| 2024-04-02 | 9939 | 741000 | 534 | 109274000 | 146.50 | 148.50 | 146.50 | 147.50 | 1.00 | 0.68% | 147.00 | 6 | 147.50 | 9 | 17.15 |
| 2024-04-03 | 9939 | 318000 | 258 | 46584500 | 147.50 | 147.50 | 145.50 | 146.50 | 1.00 | -0.68% | 145.50 | 27 | 146.50 | 1 | 17.03 |
| 2024-04-08 | 9939 | 1221000 | 774 | 183133500 | 146.00 | 152.00 | 146.00 | 152.00 | 5.50 | 3.75% | 151.50 | 2 | 152.00 | 54 | 17.67 |
| 2024-04-09 | 9939 | 476000 | 407 | 71241000 | 152.00 | 152.00 | 149.00 | 149.00 | 3.00 | -1.97% | 149.00 | 45 | 149.50 | 9 | 17.33 |
| 2024-04-10 | 9939 | 545000 | 369 | 81009500 | 148.50 | 149.50 | 147.50 | 149.00 | 0.00 | 0% | 148.50 | 1 | 149.00 | 35 | 17.33 |
| 2024-04-11 | 9939 | 836000 | 640 | 126126500 | 148.50 | 152.00 | 148.50 | 152.00 | 3.00 | 2.01% | 151.50 | 6 | 152.00 | 51 | 17.67 |
| 2024-04-12 | 9939 | 1635000 | 1162 | 255592500 | 152.00 | 159.00 | 152.00 | 155.00 | 3.00 | 1.97% | 155.00 | 42 | 155.50 | 28 | 18.02 |
| 2024-04-15 | 9939 | 541000 | 427 | 83693000 | 156.50 | 156.50 | 153.50 | 154.50 | 0.50 | -0.32% | 154.00 | 12 | 154.50 | 1 | 17.97 |
| 2024-04-16 | 9939 | 893000 | 677 | 136560500 | 155.50 | 155.50 | 152.00 | 152.50 | 2.00 | -1.29% | 152.50 | 8 | 153.00 | 8 | 17.73 |
| 2024-04-17 | 9939 | 690000 | 544 | 106185000 | 152.50 | 155.50 | 152.50 | 155.50 | 3.00 | 1.97% | 155.00 | 2 | 155.50 | 12 | 18.08 |
| 2024-04-18 | 9939 | 2003000 | 1396 | 317982000 | 157.00 | 160.50 | 154.00 | 160.00 | 4.50 | 2.89% | 159.50 | 2 | 160.00 | 71 | 18.60 |
| 2024-04-19 | 9939 | 2250404 | 1926 | 356499811 | 159.00 | 160.50 | 155.00 | 159.00 | 1.00 | -0.63% | 159.00 | 2 | 159.50 | 9 | 18.49 |
| 2024-04-22 | 9939 | 2859000 | 2039 | 458548500 | 159.00 | 163.00 | 155.00 | 161.00 | 2.00 | 1.26% | 160.50 | 5 | 161.00 | 42 | 18.72 |
| 2024-04-23 | 9939 | 2881000 | 2133 | 449758000 | 160.50 | 160.50 | 153.00 | 155.00 | 6.00 | -3.73% | 155.00 | 30 | 155.50 | 12 | 18.02 |
| 2024-04-24 | 9939 | 1834000 | 1182 | 285443500 | 157.00 | 157.00 | 154.00 | 155.50 | 0.50 | 0.32% | 155.50 | 14 | 156.00 | 30 | 18.08 |
| 2024-04-25 | 9939 | 1257000 | 826 | 199998000 | 157.00 | 160.00 | 156.50 | 158.50 | 3.00 | 1.93% | 158.50 | 17 | 159.00 | 28 | 18.43 |
| 2024-04-26 | 9939 | 623000 | 475 | 98327000 | 158.50 | 159.00 | 156.50 | 158.00 | 0.50 | -0.32% | 157.50 | 24 | 158.50 | 2 | 18.37 |
| 2024-04-29 | 9939 | 574000 | 445 | 91428500 | 158.50 | 160.00 | 158.00 | 160.00 | 2.00 | 1.27% | 160.00 | 3 | 160.50 | 46 | 18.60 |
| 2024-04-30 | 9939 | 406000 | 335 | 64538000 | 159.00 | 159.50 | 158.50 | 159.00 | 1.00 | -0.63% | 158.50 | 31 | 159.00 | 5 | 18.49 |
| 2024-05-02 | 9939 | 843000 | 592 | 135874000 | 159.50 | 163.00 | 159.00 | 162.50 | 3.50 | 2.2% | 162.00 | 1 | 162.50 | 11 | 18.90 |
| 2024-05-03 | 9939 | 1761000 | 1278 | 292878500 | 165.00 | 169.50 | 163.00 | 168.00 | 5.50 | 3.38% | 167.50 | 1 | 168.00 | 18 | 19.53 |
| 2024-05-06 | 9939 | 589000 | 446 | 98730500 | 170.50 | 170.50 | 165.50 | 167.50 | 0.50 | -0.3% | 167.00 | 7 | 167.50 | 1 | 19.48 |
| 2024-05-07 | 9939 | 543000 | 445 | 90789500 | 167.00 | 169.00 | 166.00 | 167.00 | 0.50 | -0.3% | 167.00 | 11 | 167.50 | 5 | 19.42 |
| 2024-05-08 | 9939 | 1128000 | 798 | 191904500 | 168.00 | 172.50 | 166.00 | 171.00 | 4.00 | 2.4% | 171.00 | 6 | 171.50 | 29 | 19.88 |
| 2024-05-09 | 9939 | 1195679 | 2250 | 206897984 | 173.00 | 177.00 | 171.00 | 171.00 | 0.00 | 0% | 171.00 | 9 | 171.50 | 14 | 19.88 |
| 2024-05-10 | 9939 | 1791000 | 1174 | 314116000 | 173.00 | 178.50 | 172.50 | 175.50 | 4.50 | 2.63% | 175.00 | 15 | 175.50 | 29 | 20.41 |
| 2024-05-13 | 9939 | 878000 | 689 | 151914000 | 175.50 | 176.00 | 170.00 | 172.50 | 3.00 | -1.71% | 172.50 | 20 | 173.00 | 10 | 20.06 |
| 2024-05-14 | 9939 | 738000 | 536 | 127158000 | 172.50 | 175.00 | 171.00 | 172.00 | 0.50 | -0.29% | 171.50 | 12 | 172.50 | 4 | 17.94 |
| 2024-05-15 | 9939 | 2025183 | 2757 | 340920189 | 173.50 | 173.50 | 166.00 | 167.00 | 5.00 | -2.91% | 167.00 | 11 | 167.50 | 6 | 17.41 |
| 2024-05-16 | 9939 | 1671000 | 1204 | 276418000 | 168.00 | 168.50 | 164.00 | 164.00 | 3.00 | -1.8% | 164.00 | 54 | 164.50 | 16 | 17.10 |
| 2024-05-17 | 9939 | 2999000 | 1902 | 482799000 | 165.00 | 165.00 | 160.00 | 160.50 | 3.50 | -2.13% | 160.00 | 14 | 160.50 | 30 | 16.74 |
| 2024-05-20 | 9939 | 868000 | 694 | 140351500 | 160.50 | 163.50 | 159.50 | 162.50 | 2.00 | 1.25% | 162.00 | 2 | 162.50 | 20 | 16.94 |
| 2024-05-21 | 9939 | 826000 | 685 | 132276000 | 162.50 | 162.50 | 158.50 | 159.00 | 3.50 | -2.15% | 159.00 | 5 | 159.50 | 3 | 16.58 |
| 2024-05-22 | 9939 | 844000 | 642 | 134867500 | 158.50 | 161.00 | 158.00 | 160.00 | 1.00 | 0.63% | 160.00 | 1 | 160.50 | 6 | 16.68 |
| 2024-05-23 | 9939 | 1177000 | 875 | 188004000 | 162.00 | 162.50 | 157.00 | 160.00 | 0.00 | 0% | 160.00 | 13 | 160.50 | 13 | 16.68 |
| 2024-05-24 | 9939 | 355000 | 284 | 56854500 | 160.00 | 161.00 | 158.50 | 160.00 | 0.00 | 0% | 160.00 | 86 | 160.50 | 3 | 16.68 |
| 2024-05-27 | 9939 | 622000 | 494 | 100346500 | 159.50 | 162.50 | 159.50 | 161.00 | 1.00 | 0.63% | 161.00 | 4 | 161.50 | 6 | 16.79 |
| 2024-05-28 | 9939 | 443000 | 372 | 71909500 | 162.00 | 163.50 | 161.00 | 162.50 | 1.50 | 0.93% | 162.00 | 127 | 162.50 | 5 | 16.94 |
| 2024-05-29 | 9939 | 545000 | 428 | 87820000 | 163.50 | 163.50 | 160.50 | 160.50 | 2.00 | -1.23% | 160.50 | 25 | 161.00 | 4 | 16.74 |
| 2024-05-30 | 9939 | 515000 | 420 | 82665500 | 159.50 | 162.00 | 158.00 | 160.50 | 0.00 | 0% | 160.50 | 38 | 161.50 | 9 | 16.74 |
| 2024-05-31 | 9939 | 918708 | 748 | 149256568 | 162.00 | 163.50 | 160.50 | 163.00 | 2.50 | 1.56% | 162.50 | 17 | 163.00 | 1 | 17.00 |
| 2024-06-03 | 9939 | 665000 | 566 | 107623000 | 163.00 | 163.50 | 161.00 | 161.00 | 2.00 | -1.23% | 161.00 | 134 | 161.50 | 6 | 16.79 |
| 2024-06-04 | 9939 | 612000 | 555 | 98830000 | 161.00 | 163.00 | 160.00 | 161.50 | 0.50 | 0.31% | 161.50 | 15 | 162.00 | 20 | 16.84 |
| 2024-06-05 | 9939 | 1180000 | 868 | 194633500 | 162.50 | 167.00 | 161.00 | 166.00 | 4.50 | 2.79% | 166.00 | 19 | 166.50 | 2 | 17.31 |
| 2024-06-07 | 9939 | 1314000 | 874 | 219560500 | 165.50 | 169.50 | 164.00 | 166.50 | 1.50 | 0.3% | 166.50 | 61 | 167.00 | 10 | 17.36 |
| 2024-06-11 | 9939 | 874000 | 741 | 143575500 | 166.50 | 166.50 | 163.00 | 163.50 | 3.00 | -1.8% | 163.50 | 7 | 164.00 | 9 | 17.05 |
| 2024-06-12 | 9939 | 682000 | 541 | 111101000 | 164.50 | 165.00 | 162.00 | 162.50 | 1.00 | -0.61% | 162.50 | 5 | 163.00 | 3 | 16.94 |
| 2024-06-13 | 9939 | 778000 | 540 | 127160500 | 162.50 | 165.00 | 162.00 | 164.00 | 1.50 | 0.92% | 164.00 | 6 | 164.50 | 11 | 17.10 |
| 2024-06-14 | 9939 | 615000 | 454 | 100463500 | 164.00 | 166.00 | 162.00 | 162.00 | 2.00 | -1.22% | 162.00 | 110 | 162.50 | 7 | 16.89 |
| 2024-06-17 | 9939 | 486000 | 375 | 79255000 | 162.00 | 164.50 | 162.00 | 162.00 | 0.00 | 0% | 162.00 | 55 | 162.50 | 3 | 16.89 |
| 2024-06-18 | 9939 | 509000 | 392 | 83086000 | 164.50 | 164.50 | 162.00 | 162.00 | 0.00 | 0% | 162.00 | 88 | 162.50 | 1 | 16.89 |
| 2024-06-19 | 9939 | 1377751 | 1316 | 227622083 | 163.00 | 167.00 | 163.00 | 165.50 | 3.50 | 2.16% | 165.00 | 11 | 165.50 | 2 | 17.26 |
| 2024-06-20 | 9939 | 638000 | 473 | 105080500 | 165.50 | 166.00 | 164.00 | 164.00 | 1.50 | -0.91% | 164.00 | 26 | 164.50 | 5 | 17.10 |
| 2024-06-21 | 9939 | 1749000 | 1242 | 294896000 | 164.00 | 170.00 | 164.00 | 170.00 | 6.00 | 3.66% | 169.50 | 12 | 170.00 | 37 | 17.73 |
| 2024-06-24 | 9939 | 1204000 | 909 | 200801500 | 170.00 | 171.00 | 165.00 | 165.00 | 5.00 | -2.94% | 165.00 | 56 | 166.00 | 11 | 17.21 |
| 2024-06-25 | 9939 | 813000 | 661 | 135101500 | 166.00 | 167.50 | 164.00 | 166.50 | 1.50 | 0.91% | 166.50 | 13 | 167.00 | 8 | 17.36 |
| 2024-06-27 | 9939 | 846000 | 694 | 142529000 | 166.50 | 170.00 | 166.50 | 167.00 | 0.50 | 0.3% | 166.50 | 46 | 167.00 | 2 | 17.41 |
| 2024-06-28 | 9939 | 1196000 | 880 | 204694000 | 168.00 | 173.00 | 167.50 | 171.50 | 4.50 | 2.69% | 171.50 | 4 | 172.00 | 20 | 17.88 |
| 2024-07-01 | 9939 | 1374772 | 2323 | 239766419 | 173.00 | 176.00 | 171.00 | 173.50 | 2.00 | 1.17% | 173.50 | 7 | 174.00 | 18 | 18.09 |
| 2024-07-02 | 9939 | 1155000 | 881 | 201484500 | 174.00 | 175.50 | 173.00 | 173.00 | 0.50 | -0.29% | 173.00 | 64 | 173.50 | 11 | 18.04 |
| 2024-07-03 | 9939 | 1292000 | 1047 | 221659500 | 174.00 | 174.00 | 170.00 | 171.00 | 2.00 | -1.16% | 171.00 | 16 | 171.50 | 11 | 17.83 |
| 2024-07-05 | 9939 | 1347000 | 987 | 225239000 | 169.00 | 170.00 | 165.50 | 165.50 | 2.00 | -3.22% | 165.50 | 40 | 166.00 | 13 | 17.26 |
| 2024-07-08 | 9939 | 1450000 | 1055 | 239927000 | 166.00 | 167.00 | 164.00 | 166.50 | 1.00 | 0.6% | 165.50 | 2 | 166.50 | 11 | 17.36 |
| 2024-07-09 | 9939 | 806168 | 1019 | 133912407 | 168.00 | 168.00 | 165.00 | 165.50 | 1.00 | -0.6% | 165.50 | 1 | 166.00 | 4 | 17.26 |
| 2024-07-16 | 9939 | 1130000 | 874 | 184379500 | 164.00 | 164.50 | 162.50 | 162.50 | 0.00 | -1.81% | 162.50 | 31 | 163.00 | 1 | 16.94 |
| 2024-07-17 | 9939 | 1536000 | 1011 | 252302500 | 163.00 | 165.50 | 163.00 | 164.50 | 2.00 | 1.23% | 164.50 | 2 | 165.00 | 54 | 17.15 |
| 2024-07-22 | 9939 | 1848231 | 6622 | 307981402 | 172.00 | 172.00 | 164.00 | 165.50 | 5.50 | 0.61% | 165.50 | 3 | 166.00 | 17 | 17.26 |
| 2024-07-26 | 9939 | 1881588 | 4514 | 305882353 | 169.00 | 169.00 | 161.00 | 161.50 | 7.50 | -2.42% | 161.50 | 14 | 162.00 | 6 | 16.84 |