力麗(1444)每日收盤價分析
彰化一整天的股票觀查
今年
2024 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 | 10.30 0 0% | 10.25 -0.05 -0.49% | 10.25 0 0% | 10.25 0 0% | 10.30 0.05 0.49% | 10.20 -0.1 -0.97% | 10.10 -0.1 -0.98% | 10.10 0 0% | 10.15 0.05 0.5% | 10.15 0 0% | 10.00 -0.15 -1.48% | 10.00 0 0% | 9.99 -0.01 -0.1% | 9.99 0 0% | 10.00 0.01 0.1% | 10.05 0.05 0.5% | 10.10 0.05 0.5% | 10.05 -0.05 -0.5% | 10.05 0 0% | 10.00 -0.05 -0.5% | 10.00 0 0% | 10.05 0.05 0.5% | 10.11 | |||||||||
| 2 月 | 10.15 0.1 1% | 10.10 -0.05 -0.49% | 10.05 -0.05 -0.5% | 10.15 0.1 1% | 10.15 0 0% | 10.40 0.25 2.46% | 10.35 -0.05 -0.48% | 10.35 0 0% | 10.25 -0.1 -0.97% | 10.15 -0.1 -0.98% | 10.15 0 0% | 10.10 -0.05 -0.49% | 10.10 0 0% | 10.18 | ||||||||||||||||||
| 3 月 | 10.10 0 0% | 10.05 -0.05 -0.5% | 10.05 0 0% | 10.05 0 0% | 10.00 -0.05 -0.5% | 9.97 -0.03 -0.3% | 9.94 -0.03 -0.3% | 10.00 0.06 0.6% | 9.97 -0.03 -0.3% | 9.92 -0.05 -0.5% | 9.80 -0.12 -1.21% | 9.35 -0.45 -4.59% | 9.26 -0.09 -0.96% | 9.17 -0.09 -0.97% | 9.24 0.07 0.76% | 9.27 0.03 0.32% | 9.25 -0.02 -0.22% | 9.18 -0.07 -0.76% | 9.17 -0.01 -0.11% | 9.15 -0.02 -0.22% | 9.11 -0.04 -0.44% | 9.59 | ||||||||||
| 4 月 | 9.17 0.06 0.66% | 9.12 -0.05 -0.55% | 9.10 -0.02 -0.22% | 9.14 0.04 0.44% | 9.24 0.1 1.09% | 9.27 0.03 0.32% | 9.18 -0.09 -0.97% | 9.13 -0.05 -0.54% | 9.12 -0.01 -0.11% | 8.96 -0.16 -1.75% | 9.10 0.14 1.56% | 9.34 0.24 2.64% | 9.15 -0.19 -2.03% | 9.35 0.2 2.19% | 9.32 -0.03 -0.32% | 9.33 0.01 0.11% | 9.40 0.07 0.75% | 9.50 0.1 1.06% | 9.63 0.13 1.37% | 9.54 -0.09 -0.93% | 9.28 | |||||||||||
| 5 月 | 9.79 0.25 2.62% | 9.61 -0.18 -1.84% | 9.58 -0.03 -0.31% | 9.48 -0.1 -1.04% | 9.45 -0.03 -0.32% | 9.44 -0.01 -0.11% | 9.53 0.09 0.95% | 9.81 0.28 2.94% | 9.76 -0.05 -0.51% | 9.85 0.09 0.92% | 10.10 0.25 2.54% | 10.00 -0.1 -0.99% | 9.96 -0.04 -0.4% | 9.78 -0.18 -1.81% | 9.89 0.11 1.12% | 9.74 -0.15 -1.52% | 9.72 -0.02 -0.21% | 9.76 0.04 0.41% | 9.87 0.11 1.13% | 9.79 -0.08 -0.81% | 9.90 0.11 1.12% | 9.99 0.09 0.91% | 9.77 | |||||||||
| 6 月 | 9.91 -0.08 -0.8% | 9.85 -0.06 -0.61% | 9.72 -0.13 -1.32% | 9.97 0.25 2.57% | 9.79 -0.18 -1.81% | 9.75 -0.04 -0.41% | 9.73 -0.02 -0.21% | 9.73 0 0% | 9.75 0.02 0.21% | 9.71 -0.04 -0.41% | 9.69 -0.02 -0.21% | 9.67 -0.02 -0.21% | 9.79 0.12 1.24% | 9.78 -0.01 -0.1% | 9.75 -0.03 -0.31% | 9.61 -0.14 -1.44% | 9.72 0.11 1.14% | 9.77 | ||||||||||||||
| 7 月 | 9.75 0.03 0.31% | 9.71 -0.04 -0.41% | 9.96 0.25 2.57% | 10.20 0.24 2.41% | 10.15 -0.05 -0.49% | 9.99 -0.16 -1.58% | 9.83 -0.16 -1.6% | 9.87 0.04 0.41% | 10.05 0.18 1.82% | 10.15 0.1 1% | 10.20 0.05 0.49% | 10.15 -0.05 -0.49% | 10.10 -0.05 -0.49% | 10.03 | ||||||||||||||||||
| 8 月 | 9.96 -0.14 -1.39% | 9.26 -0.7 -7.03% | 9.53 0.27 2.92% | 9.50 -0.03 -0.31% | 9.62 0.12 1.26% | 9.55 -0.07 -0.73% | 9.50 -0.05 -0.52% | 9.52 0.02 0.21% | 9.44 -0.08 -0.84% | 9.41 -0.03 -0.32% | 9.54 0.13 1.38% | 9.49 -0.05 -0.52% | 9.47 -0.02 -0.21% | 9.48 0.01 0.11% | 9.52 | |||||||||||||||||
| 9 月 | 9.40 -0.08 -0.84% | 8.88 -0.52 -5.53% | 8.97 0.09 1.01% | 9.63 0.66 7.36% | 9.25 | |||||||||||||||||||||||||||
| 10 月 | 9.28 -0.35 -3.63% | 9.11 -0.17 -1.83% | 9.11 0 0% | 9.17 0.06 0.66% | 9.12 -0.05 -0.55% | 9.07 -0.05 -0.55% | 9.14 | |||||||||||||||||||||||||
| 11 月 | 9.16 0.09 0.99% | 9.17 0.01 0.11% | 9.28 0.11 1.2% | 9.03 -0.25 -2.69% | 9.09 0.06 0.66% | 9.08 -0.01 -0.11% | 9.15 0.07 0.77% | 9.22 0.07 0.77% | 9.32 0.1 1.08% | 9.30 -0.02 -0.21% | 9.18 -0.12 -1.29% | 9.15 -0.03 -0.33% | 9.17 | |||||||||||||||||||
| 12 月 | 9.16 0.01 0.11% | 9.17 0.01 0.11% | 9.11 -0.06 -0.65% | 9.12 0.01 0.11% | 9.47 0.35 3.84% | 9.40 -0.07 -0.74% | 9.25 -0.15 -1.6% | 9.32 0.07 0.76% | 9.18 -0.14 -1.5% | 9.16 -0.02 -0.22% | 9.11 -0.05 -0.55% | 9.16 0.05 0.55% | 9.09 -0.07 -0.76% | 9.10 0.01 0.11% | 9.07 -0.03 -0.33% | 9.04 -0.03 -0.33% | 9.04 0 0% | 9.01 -0.03 -0.33% | 9.02 0.01 0.11% | 8.93 -0.09 -1% | 8.86 -0.07 -0.78% | 9.14 |
說明:最高漲幅:7.36%最低跌幅:-7.03% 最高價:10.40最低價:8.86平均價:9.6,灰色底表示週末,漲104天(11.27)元,跌140天(-15.99)元,平盤25天
7%=2,4%=2,3%=10,2%=8,1%=47,0%=60,-0%=2,-1%=2,-2%=2,-3%=2,-4%=12,-5%=13,-6%=53,-7%=54,
| 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 | 1444 | 403000 | 154 | 4167450 | 10.35 | 10.40 | 10.30 | 10.30 | 0.05 | 0% | 10.30 | 634 | 10.35 | 42 | 0.00 |
| 2024-01-03 | 1444 | 758000 | 292 | 7790500 | 10.30 | 10.35 | 10.25 | 10.25 | 0.05 | -0.49% | 10.25 | 303 | 10.30 | 86 | 0.00 |
| 2024-01-04 | 1444 | 538000 | 204 | 5520000 | 10.30 | 10.30 | 10.25 | 10.25 | 0.00 | 0% | 10.25 | 155 | 10.30 | 117 | 0.00 |
| 2024-01-05 | 1444 | 667000 | 211 | 6861750 | 10.30 | 10.35 | 10.25 | 10.25 | 0.00 | 0% | 10.25 | 513 | 10.30 | 46 | 0.00 |
| 2024-01-08 | 1444 | 528000 | 192 | 5438150 | 10.30 | 10.35 | 10.25 | 10.30 | 0.05 | 0.49% | 10.25 | 435 | 10.30 | 50 | 0.00 |
| 2024-01-09 | 1444 | 970000 | 300 | 9934400 | 10.35 | 10.35 | 10.20 | 10.20 | 0.10 | -0.97% | 10.20 | 312 | 10.25 | 43 | 0.00 |
| 2024-01-10 | 1444 | 1320000 | 410 | 13402150 | 10.25 | 10.25 | 10.10 | 10.10 | 0.10 | -0.98% | 10.10 | 844 | 10.15 | 18 | 0.00 |
| 2024-01-11 | 1444 | 1410000 | 376 | 14275550 | 10.15 | 10.20 | 10.10 | 10.10 | 0.00 | 0% | 10.10 | 124 | 10.15 | 133 | 0.00 |
| 2024-01-12 | 1444 | 692000 | 238 | 7019000 | 10.10 | 10.20 | 10.10 | 10.15 | 0.05 | 0.5% | 10.10 | 335 | 10.15 | 51 | 0.00 |
| 2024-01-15 | 1444 | 1117000 | 330 | 11321300 | 10.20 | 10.25 | 10.10 | 10.15 | 0.00 | 0% | 10.10 | 521 | 10.20 | 130 | 0.00 |
| 2024-01-16 | 1444 | 2201000 | 559 | 22152850 | 10.15 | 10.15 | 10.00 | 10.00 | 0.15 | -1.48% | 10.00 | 1073 | 10.05 | 6 | 0.00 |
| 2024-01-17 | 1444 | 4167000 | 1118 | 41600050 | 10.00 | 10.05 | 9.94 | 10.00 | 0.00 | 0% | 9.99 | 27 | 10.00 | 7 | 0.00 |
| 2024-01-18 | 1444 | 993000 | 300 | 9922480 | 10.00 | 10.05 | 9.96 | 9.99 | 0.01 | -0.1% | 9.99 | 37 | 10.00 | 8 | 0.00 |
| 2024-01-19 | 1444 | 1013000 | 374 | 10105780 | 9.99 | 10.00 | 9.95 | 9.99 | 0.00 | 0% | 9.99 | 2 | 10.00 | 3 | 0.00 |
| 2024-01-22 | 1444 | 924000 | 287 | 9244550 | 9.99 | 10.10 | 9.98 | 10.00 | 0.01 | 0.1% | 9.99 | 24 | 10.00 | 6 | 0.00 |
| 2024-01-23 | 1444 | 637000 | 203 | 6388200 | 10.00 | 10.10 | 10.00 | 10.05 | 0.05 | 0.5% | 10.05 | 13 | 10.10 | 350 | 0.00 |
| 2024-01-24 | 1444 | 613000 | 218 | 6179200 | 10.05 | 10.15 | 10.05 | 10.10 | 0.05 | 0.5% | 10.05 | 74 | 10.10 | 38 | 0.00 |
| 2024-01-25 | 1444 | 438000 | 175 | 4413300 | 10.10 | 10.15 | 10.05 | 10.05 | 0.05 | -0.5% | 10.05 | 96 | 10.10 | 125 | 0.00 |
| 2024-01-26 | 1444 | 490000 | 166 | 4927200 | 10.05 | 10.10 | 10.05 | 10.05 | 0.00 | 0% | 10.00 | 594 | 10.05 | 1 | 0.00 |
| 2024-01-29 | 1444 | 1093000 | 343 | 10972850 | 10.05 | 10.10 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 308 | 10.05 | 6 | 0.00 |
| 2024-01-30 | 1444 | 574000 | 177 | 5751450 | 10.05 | 10.05 | 10.00 | 10.00 | 0.00 | 0% | 10.00 | 493 | 10.05 | 134 | 0.00 |
| 2024-01-31 | 1444 | 464000 | 203 | 4646750 | 10.00 | 10.05 | 10.00 | 10.05 | 0.05 | 0.5% | 10.00 | 300 | 10.05 | 186 | 0.00 |
| 2024-02-01 | 1444 | 1054000 | 362 | 10645900 | 10.15 | 10.15 | 10.05 | 10.15 | 0.10 | 1% | 10.10 | 16 | 10.15 | 461 | 0.00 |
| 2024-02-02 | 1444 | 594000 | 297 | 5994950 | 10.15 | 10.15 | 10.05 | 10.10 | 0.05 | -0.49% | 10.05 | 205 | 10.10 | 18 | 0.00 |
| 2024-02-05 | 1444 | 1341000 | 323 | 13475950 | 10.05 | 10.10 | 10.00 | 10.05 | 0.05 | -0.5% | 10.00 | 310 | 10.05 | 14 | 0.00 |
| 2024-02-15 | 1444 | 1920000 | 723 | 19294400 | 10.05 | 10.15 | 10.00 | 10.15 | 0.10 | 1% | 10.10 | 33 | 10.15 | 161 | 0.00 |
| 2024-02-16 | 1444 | 1419000 | 526 | 14366800 | 10.20 | 10.20 | 10.05 | 10.15 | 0.00 | 0% | 10.10 | 142 | 10.15 | 86 | 0.00 |
| 2024-02-19 | 1444 | 3545000 | 951 | 36551150 | 10.15 | 10.45 | 10.15 | 10.40 | 0.25 | 2.46% | 10.35 | 257 | 10.40 | 54 | 0.00 |
| 2024-02-20 | 1444 | 2147000 | 572 | 22279650 | 10.40 | 10.50 | 10.30 | 10.35 | 0.05 | -0.48% | 10.30 | 56 | 10.35 | 83 | 0.00 |
| 2024-02-21 | 1444 | 1848000 | 477 | 19138850 | 10.35 | 10.40 | 10.30 | 10.35 | 0.00 | 0% | 10.35 | 10 | 10.40 | 378 | 0.00 |
| 2024-02-22 | 1444 | 966000 | 347 | 9904550 | 10.35 | 10.35 | 10.20 | 10.25 | 0.10 | -0.97% | 10.25 | 10 | 10.30 | 225 | 0.00 |
| 2024-02-23 | 1444 | 1624000 | 391 | 16626750 | 10.40 | 10.40 | 10.15 | 10.15 | 0.10 | -0.98% | 10.15 | 227 | 10.20 | 45 | 0.00 |
| 2024-02-26 | 1444 | 819000 | 302 | 8306000 | 10.15 | 10.20 | 10.10 | 10.15 | 0.00 | 0% | 10.15 | 40 | 10.20 | 402 | 0.00 |
| 2024-02-27 | 1444 | 1498000 | 363 | 15141100 | 10.20 | 10.20 | 10.05 | 10.10 | 0.05 | -0.49% | 10.10 | 45 | 10.15 | 89 | 0.00 |
| 2024-02-29 | 1444 | 1151000 | 394 | 11650600 | 10.10 | 10.20 | 10.05 | 10.10 | 0.00 | 0% | 10.10 | 39 | 10.15 | 44 | 0.00 |
| 2024-03-01 | 1444 | 1433000 | 372 | 14500850 | 10.10 | 10.15 | 10.05 | 10.10 | 0.00 | 0% | 10.10 | 32 | 10.15 | 55 | 0.00 |
| 2024-03-04 | 1444 | 1611000 | 480 | 16202800 | 10.10 | 10.10 | 10.00 | 10.05 | 0.05 | -0.5% | 10.00 | 764 | 10.05 | 37 | 0.00 |
| 2024-03-05 | 1444 | 2362000 | 662 | 23809250 | 10.05 | 10.15 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 201 | 10.10 | 111 | 0.00 |
| 2024-03-06 | 1444 | 1289000 | 360 | 12957650 | 10.05 | 10.10 | 10.00 | 10.05 | 0.00 | 0% | 10.05 | 36 | 10.10 | 416 | 0.00 |
| 2024-03-07 | 1444 | 1539000 | 394 | 15415750 | 10.05 | 10.05 | 10.00 | 10.00 | 0.05 | -0.5% | 10.00 | 463 | 10.05 | 319 | 0.00 |
| 2024-03-08 | 1444 | 2837000 | 829 | 28324050 | 10.00 | 10.05 | 9.96 | 9.97 | 0.03 | -0.3% | 9.97 | 8 | 9.99 | 28 | 0.00 |
| 2024-03-11 | 1444 | 1847000 | 661 | 18344440 | 9.97 | 9.98 | 9.90 | 9.94 | 0.03 | -0.3% | 9.94 | 45 | 9.95 | 3 | 0.00 |
| 2024-03-12 | 1444 | 1549000 | 399 | 15492770 | 9.95 | 10.05 | 9.95 | 10.00 | 0.06 | 0.6% | 9.99 | 15 | 10.00 | 249 | 0.00 |
| 2024-03-13 | 1444 | 1991000 | 683 | 19775460 | 10.00 | 10.00 | 9.90 | 9.97 | 0.03 | -0.3% | 9.95 | 1 | 9.97 | 5 | 0.00 |
| 2024-03-14 | 1444 | 1043000 | 390 | 10353280 | 9.97 | 9.97 | 9.91 | 9.92 | 0.05 | -0.5% | 9.92 | 60 | 9.93 | 4 | 0.00 |
| 2024-03-15 | 1444 | 2249000 | 808 | 22096580 | 9.91 | 9.92 | 9.77 | 9.80 | 0.12 | -1.21% | 9.80 | 6 | 9.81 | 4 | 0.00 |
| 2024-03-18 | 1444 | 4904000 | 1767 | 45662870 | 9.81 | 9.81 | 9.06 | 9.35 | 0.45 | -4.59% | 9.33 | 24 | 9.35 | 16 | 0.00 |
| 2024-03-19 | 1444 | 1341000 | 599 | 12450050 | 9.32 | 9.33 | 9.21 | 9.26 | 0.09 | -0.96% | 9.26 | 39 | 9.27 | 7 | 0.00 |
| 2024-03-20 | 1444 | 3532000 | 1113 | 32255220 | 9.25 | 9.25 | 9.06 | 9.17 | 0.09 | -0.97% | 9.17 | 21 | 9.18 | 38 | 0.00 |
| 2024-03-21 | 1444 | 1469000 | 585 | 13519170 | 9.22 | 9.27 | 9.15 | 9.24 | 0.07 | 0.76% | 9.23 | 4 | 9.24 | 31 | 0.00 |
| 2024-03-22 | 1444 | 1199000 | 483 | 11053210 | 9.24 | 9.30 | 9.15 | 9.27 | 0.03 | 0.32% | 9.26 | 3 | 9.27 | 24 | 0.00 |
| 2024-03-25 | 1444 | 1453000 | 446 | 13496570 | 9.24 | 9.35 | 9.23 | 9.25 | 0.02 | -0.22% | 9.25 | 5 | 9.26 | 6 | 0.00 |
| 2024-03-26 | 1444 | 1152000 | 442 | 10626780 | 9.25 | 9.29 | 9.16 | 9.18 | 0.07 | -0.76% | 9.18 | 29 | 9.20 | 4 | 0.00 |
| 2024-03-27 | 1444 | 1494000 | 523 | 13700470 | 9.17 | 9.23 | 9.14 | 9.17 | 0.01 | -0.11% | 9.17 | 1 | 9.18 | 22 | 0.00 |
| 2024-03-28 | 1444 | 1069000 | 321 | 9796080 | 9.17 | 9.19 | 9.15 | 9.15 | 0.02 | -0.22% | 9.15 | 125 | 9.16 | 7 | 0.00 |
| 2024-03-29 | 1444 | 1826000 | 594 | 16629360 | 9.13 | 9.18 | 9.09 | 9.11 | 0.04 | -0.44% | 9.10 | 68 | 9.11 | 8 | 0.00 |
| 2024-04-01 | 1444 | 984000 | 295 | 9010680 | 9.11 | 9.18 | 9.11 | 9.17 | 0.06 | 0.66% | 9.16 | 10 | 9.17 | 39 | 0.00 |
| 2024-04-02 | 1444 | 845000 | 359 | 7713800 | 9.18 | 9.21 | 9.11 | 9.12 | 0.05 | -0.55% | 9.12 | 15 | 9.14 | 10 | 0.00 |
| 2024-04-03 | 1444 | 720000 | 286 | 6551660 | 9.12 | 9.12 | 9.09 | 9.10 | 0.02 | -0.22% | 9.10 | 11 | 9.11 | 16 | 0.00 |
| 2024-04-08 | 1444 | 1025000 | 351 | 9324930 | 9.10 | 9.14 | 9.06 | 9.14 | 0.04 | 0.44% | 9.13 | 9 | 9.14 | 10 | 0.00 |
| 2024-04-09 | 1444 | 1144000 | 432 | 10558650 | 9.14 | 9.28 | 9.14 | 9.24 | 0.10 | 1.09% | 9.23 | 18 | 9.24 | 47 | 0.00 |
| 2024-04-10 | 1444 | 1365000 | 450 | 12665240 | 9.24 | 9.32 | 9.24 | 9.27 | 0.03 | 0.32% | 9.26 | 24 | 9.27 | 10 | 0.00 |
| 2024-04-11 | 1444 | 1097000 | 374 | 10089520 | 9.27 | 9.27 | 9.16 | 9.18 | 0.09 | -0.97% | 9.18 | 62 | 9.19 | 23 | 0.00 |
| 2024-04-12 | 1444 | 1113000 | 402 | 10165120 | 9.18 | 9.18 | 9.11 | 9.13 | 0.05 | -0.54% | 9.12 | 38 | 9.14 | 8 | 0.00 |
| 2024-04-15 | 1444 | 712000 | 280 | 6511640 | 9.12 | 9.17 | 9.11 | 9.12 | 0.01 | -0.11% | 9.12 | 28 | 9.16 | 36 | 0.00 |
| 2024-04-16 | 1444 | 2688000 | 840 | 24244170 | 9.11 | 9.11 | 8.96 | 8.96 | 0.16 | -1.75% | 8.96 | 28 | 8.97 | 10 | 0.00 |
| 2024-04-17 | 1444 | 965000 | 356 | 8716950 | 8.96 | 9.10 | 8.96 | 9.10 | 0.14 | 1.56% | 9.09 | 9 | 9.10 | 17 | 0.00 |
| 2024-04-18 | 1444 | 2124000 | 758 | 19740750 | 9.10 | 9.41 | 9.07 | 9.34 | 0.24 | 2.64% | 9.33 | 11 | 9.34 | 49 | 0.00 |
| 2024-04-19 | 1444 | 2025178 | 1004 | 18669634 | 9.33 | 9.37 | 9.06 | 9.15 | 0.19 | -2.03% | 9.15 | 3 | 9.16 | 24 | 0.00 |
| 2024-04-22 | 1444 | 2694000 | 813 | 25124030 | 9.15 | 9.40 | 9.15 | 9.35 | 0.20 | 2.19% | 9.34 | 16 | 9.35 | 25 | 0.00 |
| 2024-04-23 | 1444 | 642000 | 268 | 5991360 | 9.38 | 9.39 | 9.28 | 9.32 | 0.03 | -0.32% | 9.32 | 7 | 9.33 | 6 | 0.00 |
| 2024-04-24 | 1444 | 837000 | 293 | 7816040 | 9.33 | 9.37 | 9.30 | 9.33 | 0.01 | 0.11% | 9.33 | 3 | 9.35 | 2 | 0.00 |
| 2024-04-25 | 1444 | 902000 | 382 | 8465510 | 9.32 | 9.44 | 9.31 | 9.40 | 0.07 | 0.75% | 9.40 | 33 | 9.41 | 22 | 0.00 |
| 2024-04-26 | 1444 | 1741000 | 473 | 16483780 | 9.40 | 9.50 | 9.40 | 9.50 | 0.10 | 1.06% | 9.49 | 4 | 9.50 | 61 | 0.00 |
| 2024-04-29 | 1444 | 1947000 | 732 | 18749630 | 9.54 | 9.68 | 9.53 | 9.63 | 0.13 | 1.37% | 9.62 | 86 | 9.63 | 21 | 0.00 |
| 2024-04-30 | 1444 | 1216000 | 437 | 11637380 | 9.62 | 9.70 | 9.54 | 9.54 | 0.09 | -0.93% | 9.54 | 23 | 9.55 | 10 | 0.00 |
| 2024-05-02 | 1444 | 2168000 | 678 | 20982180 | 9.54 | 9.80 | 9.53 | 9.79 | 0.25 | 2.62% | 9.78 | 6 | 9.79 | 72 | 0.00 |
| 2024-05-03 | 1444 | 2172000 | 782 | 21030420 | 9.80 | 9.80 | 9.60 | 9.61 | 0.18 | -1.84% | 9.61 | 11 | 9.62 | 21 | 0.00 |
| 2024-05-06 | 1444 | 707000 | 353 | 6779010 | 9.64 | 9.69 | 9.53 | 9.58 | 0.03 | -0.31% | 9.55 | 1 | 9.58 | 8 | 0.00 |
| 2024-05-07 | 1444 | 812000 | 383 | 7722080 | 9.60 | 9.63 | 9.46 | 9.48 | 0.10 | -1.04% | 9.48 | 20 | 9.49 | 4 | 0.00 |
| 2024-05-08 | 1444 | 503000 | 189 | 4756220 | 9.49 | 9.49 | 9.43 | 9.45 | 0.03 | -0.32% | 9.44 | 80 | 9.45 | 32 | 0.00 |
| 2024-05-09 | 1444 | 865918 | 510 | 8202227 | 9.47 | 9.54 | 9.43 | 9.44 | 0.01 | -0.11% | 9.43 | 26 | 9.44 | 1 | 0.00 |
| 2024-05-10 | 1444 | 623000 | 241 | 5910510 | 9.43 | 9.54 | 9.42 | 9.53 | 0.09 | 0.95% | 9.52 | 8 | 9.54 | 28 | 0.00 |
| 2024-05-13 | 1444 | 3691000 | 997 | 36240570 | 9.67 | 9.94 | 9.67 | 9.81 | 0.28 | 2.94% | 9.80 | 38 | 9.82 | 61 | 0.00 |
| 2024-05-14 | 1444 | 1036000 | 404 | 10144620 | 9.90 | 9.90 | 9.73 | 9.76 | 0.05 | -0.51% | 9.75 | 4 | 9.76 | 6 | 0.00 |
| 2024-05-15 | 1444 | 3365103 | 1332 | 33349171 | 9.81 | 9.99 | 9.81 | 9.85 | 0.09 | 0.92% | 9.84 | 9 | 9.85 | 18 | 123.12 |
| 2024-05-16 | 1444 | 5789000 | 1456 | 58052660 | 9.94 | 10.10 | 9.90 | 10.10 | 0.25 | 2.54% | 10.05 | 190 | 10.10 | 526 | 126.25 |
| 2024-05-17 | 1444 | 2034000 | 748 | 20417860 | 10.10 | 10.15 | 9.98 | 10.00 | 0.10 | -0.99% | 10.00 | 217 | 10.05 | 24 | 125.00 |
| 2024-05-20 | 1444 | 1910000 | 514 | 19123940 | 10.10 | 10.10 | 9.93 | 9.96 | 0.04 | -0.4% | 9.96 | 12 | 9.97 | 2 | 124.50 |
| 2024-05-21 | 1444 | 1267000 | 596 | 12451060 | 9.97 | 9.97 | 9.76 | 9.78 | 0.18 | -1.81% | 9.78 | 24 | 9.79 | 1 | 122.25 |
| 2024-05-22 | 1444 | 972000 | 411 | 9597850 | 9.80 | 9.92 | 9.79 | 9.89 | 0.11 | 1.12% | 9.88 | 50 | 9.89 | 33 | 123.62 |
| 2024-05-23 | 1444 | 1225000 | 504 | 11976410 | 9.80 | 9.87 | 9.73 | 9.74 | 0.15 | -1.52% | 9.73 | 41 | 9.74 | 19 | 121.75 |
| 2024-05-24 | 1444 | 1037000 | 278 | 10078210 | 9.70 | 9.76 | 9.67 | 9.72 | 0.02 | -0.21% | 9.72 | 57 | 9.74 | 8 | 121.50 |
| 2024-05-27 | 1444 | 924000 | 348 | 9009920 | 9.75 | 9.83 | 9.70 | 9.76 | 0.04 | 0.41% | 9.75 | 11 | 9.76 | 2 | 122.00 |
| 2024-05-28 | 1444 | 1578000 | 546 | 15523440 | 9.74 | 9.88 | 9.74 | 9.87 | 0.11 | 1.13% | 9.86 | 12 | 9.87 | 24 | 123.38 |
| 2024-05-29 | 1444 | 805000 | 378 | 7898080 | 9.87 | 9.87 | 9.78 | 9.79 | 0.08 | -0.81% | 9.79 | 3 | 9.81 | 7 | 122.38 |
| 2024-05-30 | 1444 | 2489000 | 857 | 24701520 | 9.79 | 10.05 | 9.75 | 9.90 | 0.11 | 1.12% | 9.89 | 12 | 9.90 | 6 | 123.75 |
| 2024-05-31 | 1444 | 2789088 | 900 | 27879821 | 9.92 | 10.05 | 9.92 | 9.99 | 0.09 | 0.91% | 9.97 | 17 | 9.99 | 202 | 124.88 |
| 2024-06-03 | 1444 | 1326000 | 461 | 13178700 | 10.00 | 10.05 | 9.90 | 9.91 | 0.08 | -0.8% | 9.91 | 28 | 9.92 | 12 | 123.88 |
| 2024-06-04 | 1444 | 815000 | 334 | 8047690 | 9.91 | 9.95 | 9.85 | 9.85 | 0.06 | -0.61% | 9.85 | 11 | 9.86 | 1 | 123.12 |
| 2024-06-05 | 1444 | 1223000 | 482 | 11957050 | 9.87 | 9.90 | 9.72 | 9.72 | 0.13 | -1.32% | 9.72 | 32 | 9.73 | 2 | 121.50 |
| 2024-06-07 | 1444 | 3886000 | 1076 | 38618660 | 9.66 | 10.05 | 9.66 | 9.97 | 0.31 | 2.57% | 9.96 | 9 | 9.97 | 33 | 124.62 |
| 2024-06-11 | 1444 | 1703000 | 710 | 16858550 | 10.00 | 10.00 | 9.79 | 9.79 | 0.18 | -1.81% | 9.79 | 21 | 9.80 | 7 | 122.38 |
| 2024-06-12 | 1444 | 1194000 | 417 | 11692740 | 9.82 | 9.90 | 9.74 | 9.75 | 0.04 | -0.41% | 9.75 | 18 | 9.76 | 13 | 121.88 |
| 2024-06-13 | 1444 | 825000 | 353 | 8036590 | 9.76 | 9.80 | 9.71 | 9.73 | 0.02 | -0.21% | 9.72 | 7 | 9.73 | 85 | 121.62 |
| 2024-06-14 | 1444 | 1113000 | 325 | 10848390 | 9.73 | 9.81 | 9.70 | 9.73 | 0.00 | 0% | 9.73 | 17 | 9.74 | 10 | 121.62 |
| 2024-06-17 | 1444 | 748000 | 235 | 7302620 | 9.76 | 9.81 | 9.71 | 9.75 | 0.02 | 0.21% | 9.75 | 14 | 9.76 | 42 | 121.88 |
| 2024-06-18 | 1444 | 809000 | 336 | 7880080 | 9.76 | 9.80 | 9.71 | 9.71 | 0.04 | -0.41% | 9.71 | 58 | 9.74 | 8 | 121.38 |
| 2024-06-19 | 1444 | 1469973 | 804 | 14289467 | 9.76 | 9.78 | 9.68 | 9.69 | 0.02 | -0.21% | 9.69 | 6 | 9.70 | 25 | 121.12 |
| 2024-06-20 | 1444 | 1160000 | 450 | 11228030 | 9.72 | 9.74 | 9.66 | 9.67 | 0.02 | -0.21% | 9.67 | 22 | 9.68 | 7 | 120.88 |
| 2024-06-21 | 1444 | 1137000 | 366 | 11054080 | 9.68 | 9.79 | 9.66 | 9.79 | 0.12 | 1.24% | 9.78 | 2 | 9.79 | 20 | 122.38 |
| 2024-06-24 | 1444 | 1137000 | 414 | 11151090 | 9.76 | 9.88 | 9.76 | 9.78 | 0.01 | -0.1% | 9.78 | 9 | 9.79 | 10 | 122.25 |
| 2024-06-25 | 1444 | 974000 | 379 | 9471480 | 9.85 | 9.85 | 9.70 | 9.75 | 0.03 | -0.31% | 9.73 | 1 | 9.75 | 23 | 121.88 |
| 2024-06-27 | 1444 | 1532000 | 499 | 14744700 | 9.68 | 9.68 | 9.59 | 9.61 | 0.08 | -1.44% | 9.61 | 28 | 9.62 | 4 | 120.12 |
| 2024-06-28 | 1444 | 764000 | 379 | 7415350 | 9.61 | 9.75 | 9.61 | 9.72 | 0.11 | 1.14% | 9.72 | 2 | 9.73 | 18 | 121.50 |
| 2024-07-01 | 1444 | 1062553 | 457 | 10339582 | 9.72 | 9.77 | 9.69 | 9.75 | 0.03 | 0.31% | 9.75 | 37 | 9.76 | 15 | 121.88 |
| 2024-07-02 | 1444 | 1182000 | 328 | 11488390 | 9.71 | 9.81 | 9.69 | 9.71 | 0.04 | -0.41% | 9.71 | 5 | 9.72 | 20 | 121.38 |
| 2024-07-03 | 1444 | 6008000 | 1597 | 59715550 | 9.72 | 10.05 | 9.69 | 9.96 | 0.25 | 2.57% | 9.96 | 11 | 9.97 | 3 | 124.50 |
| 2024-07-05 | 1444 | 6277000 | 1543 | 63813050 | 10.05 | 10.30 | 10.05 | 10.20 | 0.15 | 2.41% | 10.20 | 4 | 10.25 | 222 | 127.50 |
| 2024-07-08 | 1444 | 3033000 | 901 | 31041950 | 10.20 | 10.30 | 10.15 | 10.15 | 0.05 | -0.49% | 10.15 | 71 | 10.20 | 104 | 126.88 |
| 2024-07-09 | 1444 | 2433928 | 987 | 24293709 | 10.15 | 10.15 | 9.90 | 9.99 | 0.16 | -1.58% | 9.98 | 24 | 10.00 | 34 | 124.88 |
| 2024-07-11 | 1444 | 3409610 | 1428 | 33710183 | 10.00 | 10.00 | 9.83 | 9.83 | 0.17 | -1.6% | 9.83 | 36 | 9.84 | 5 | 122.88 |
| 2024-07-16 | 1444 | 865000 | 308 | 8572540 | 9.90 | 10.00 | 9.87 | 9.87 | 0.03 | 0.41% | 9.87 | 23 | 9.88 | 8 | 123.38 |
| 2024-07-17 | 1444 | 3051000 | 711 | 30526590 | 9.90 | 10.10 | 9.90 | 10.05 | 0.18 | 1.82% | 10.00 | 6 | 10.05 | 201 | 125.62 |
| 2024-07-22 | 1444 | 9050649 | 2379 | 92722436 | 10.35 | 10.45 | 10.10 | 10.15 | 0.15 | 1% | 10.10 | 539 | 10.15 | 72 | 126.88 |
| 2024-07-26 | 1444 | 2572476 | 1049 | 26104686 | 10.15 | 10.25 | 10.00 | 10.20 | 0.00 | 0.49% | 10.20 | 9 | 10.25 | 52 | 127.50 |
| 2024-07-30 | 1444 | 2494669 | 629 | 25121179 | 10.15 | 10.20 | 10.00 | 10.15 | 0.00 | -0.49% | 10.10 | 72 | 10.15 | 26 | 126.88 |
| 2024-07-31 | 1444 | 700208 | 388 | 7093585 | 10.15 | 10.20 | 10.10 | 10.10 | 0.05 | -0.49% | 10.10 | 4 | 10.15 | 83 | 126.25 |
| 2024-08-02 | 1444 | 3118000 | 854 | 31262850 | 10.15 | 10.15 | 9.96 | 9.96 | 0.24 | -1.39% | 9.96 | 3 | 9.97 | 30 | 124.50 |
| 2024-08-06 | 1444 | 2990763 | 1564 | 27113095 | 9.21 | 9.37 | 8.67 | 9.26 | 0.16 | -7.03% | 9.23 | 10 | 9.26 | 4 | 115.75 |
| 2024-08-07 | 1444 | 1749091 | 858 | 16639140 | 9.35 | 9.64 | 9.28 | 9.53 | 0.27 | 2.92% | 9.53 | 4 | 9.55 | 10 | 119.12 |
| 2024-08-08 | 1444 | 786000 | 395 | 7442130 | 9.38 | 9.57 | 9.32 | 9.50 | 0.03 | -0.31% | 9.50 | 19 | 9.54 | 7 | 118.75 |
| 2024-08-09 | 1444 | 1945000 | 723 | 18894640 | 9.50 | 9.84 | 9.50 | 9.62 | 0.12 | 1.26% | 9.62 | 40 | 9.67 | 1 | 120.25 |
| 2024-08-12 | 1444 | 698000 | 367 | 6732610 | 9.66 | 9.74 | 9.55 | 9.55 | 0.07 | -0.73% | 9.55 | 3 | 9.56 | 6 | 119.38 |
| 2024-08-13 | 1444 | 946000 | 370 | 9018840 | 9.65 | 9.65 | 9.50 | 9.50 | 0.05 | -0.52% | 9.50 | 84 | 9.52 | 8 | 118.75 |
| 2024-08-16 | 1444 | 1439000 | 712 | 13716840 | 9.53 | 9.59 | 9.49 | 9.52 | 0.06 | 0.21% | 9.52 | 5 | 9.53 | 11 | 45.33 |
| 2024-08-19 | 1444 | 1112000 | 527 | 10527660 | 9.52 | 9.52 | 9.43 | 9.44 | 0.08 | -0.84% | 9.44 | 20 | 9.45 | 12 | 44.95 |
| 2024-08-20 | 1444 | 1198000 | 480 | 11291280 | 9.47 | 9.47 | 9.40 | 9.41 | 0.03 | -0.32% | 9.41 | 7 | 9.42 | 11 | 44.81 |
| 2024-08-22 | 1444 | 855581 | 453 | 8145904 | 9.50 | 9.55 | 9.48 | 9.54 | 0.06 | 1.38% | 9.51 | 72 | 9.54 | 27 | 45.43 |
| 2024-08-23 | 1444 | 1223000 | 325 | 11567330 | 9.55 | 9.55 | 9.43 | 9.49 | 0.05 | -0.52% | 9.48 | 11 | 9.49 | 1 | 45.19 |
| 2024-08-29 | 1444 | 826000 | 380 | 7817540 | 9.51 | 9.51 | 9.43 | 9.47 | 0.03 | -0.21% | 9.47 | 8 | 9.48 | 12 | 45.10 |
| 2024-08-30 | 1444 | 526000 | 236 | 4985870 | 9.47 | 9.51 | 9.45 | 9.48 | 0.01 | 0.11% | 9.48 | 1 | 9.49 | 8 | 45.14 |
| 2024-09-02 | 1444 | 944000 | 394 | 8905450 | 9.51 | 9.51 | 9.40 | 9.40 | 0.08 | -0.84% | 9.39 | 19 | 9.40 | 10 | 44.76 |
| 2024-09-05 | 1444 | 1483000 | 623 | 13304350 | 8.93 | 9.10 | 8.88 | 8.88 | 0.03 | -5.53% | 8.88 | 23 | 8.91 | 13 | 42.29 |
| 2024-09-09 | 1444 | 1203000 | 527 | 10694960 | 8.82 | 8.99 | 8.81 | 8.97 | 0.02 | 1.01% | 8.97 | 5 | 8.98 | 5 | 42.71 |
| 2024-09-20 | 1444 | 3735637 | 772 | 35673958 | 9.32 | 9.63 | 9.26 | 9.63 | 0.33 | 7.36% | 9.60 | 498 | 9.63 | 86 | 45.86 |
| 2024-10-08 | 1444 | 1094000 | 357 | 10164930 | 9.32 | 9.35 | 9.26 | 9.28 | 0.11 | -3.63% | 9.28 | 117 | 9.31 | 10 | 44.19 |
| 2024-10-09 | 1444 | 1300000 | 498 | 11932840 | 9.21 | 9.28 | 9.11 | 9.11 | 0.17 | -1.83% | 9.11 | 44 | 9.12 | 2 | 43.38 |
| 2024-10-11 | 1444 | 403000 | 209 | 3676620 | 9.17 | 9.17 | 9.10 | 9.11 | 0.00 | 0% | 9.11 | 21 | 9.12 | 3 | 43.38 |
| 2024-10-17 | 1444 | 579000 | 261 | 5323530 | 9.15 | 9.25 | 9.14 | 9.17 | 0.01 | 0.66% | 9.17 | 11 | 9.18 | 1 | 43.67 |
| 2024-10-22 | 1444 | 464000 | 196 | 4228550 | 9.13 | 9.13 | 9.09 | 9.12 | 0.01 | -0.55% | 9.11 | 46 | 9.12 | 23 | 43.43 |
| 2024-10-29 | 1444 | 772000 | 328 | 6993600 | 9.15 | 9.15 | 9.03 | 9.07 | 0.08 | -0.55% | 9.06 | 3 | 9.07 | 14 | 43.19 |
| 2024-11-01 | 1444 | 753000 | 296 | 6814570 | 9.00 | 9.16 | 8.96 | 9.16 | 0.12 | 0.99% | 9.15 | 2 | 9.16 | 2 | 43.62 |
| 2024-11-07 | 1444 | 544000 | 273 | 4976030 | 9.04 | 9.18 | 9.04 | 9.17 | 0.05 | 0.11% | 9.17 | 2 | 9.18 | 17 | 43.67 |
| 2024-11-12 | 1444 | 1197000 | 485 | 11071270 | 9.28 | 9.33 | 9.20 | 9.28 | 0.05 | 1.2% | 9.25 | 1 | 9.28 | 9 | 44.19 |
| 2024-11-14 | 1444 | 784000 | 403 | 7103030 | 9.12 | 9.15 | 9.03 | 9.03 | 0.12 | -2.69% | 9.02 | 62 | 9.03 | 8 | 0.00 |
| 2024-11-15 | 1444 | 491018 | 345 | 4467576 | 9.07 | 9.15 | 9.05 | 9.09 | 0.06 | 0.66% | 9.08 | 11 | 9.09 | 9 | 0.00 |
| 2024-11-18 | 1444 | 492000 | 248 | 4468840 | 9.10 | 9.13 | 9.05 | 9.08 | 0.01 | -0.11% | 9.07 | 46 | 9.08 | 18 | 0.00 |
| 2024-11-21 | 1444 | 309529 | 256 | 2825891 | 9.12 | 9.16 | 9.10 | 9.15 | 0.03 | 0.77% | 9.13 | 10 | 9.15 | 41 | 0.00 |
| 2024-11-22 | 1444 | 615000 | 276 | 5660380 | 9.16 | 9.25 | 9.16 | 9.22 | 0.07 | 0.77% | 9.21 | 3 | 9.22 | 30 | 0.00 |
| 2024-11-25 | 1444 | 779000 | 308 | 7242400 | 9.33 | 9.33 | 9.26 | 9.32 | 0.10 | 1.08% | 9.31 | 20 | 9.32 | 31 | 0.00 |
| 2024-11-26 | 1444 | 485000 | 224 | 4519390 | 9.31 | 9.35 | 9.28 | 9.30 | 0.02 | -0.21% | 9.30 | 11 | 9.31 | 4 | 0.00 |
| 2024-11-27 | 1444 | 474000 | 240 | 4369170 | 9.29 | 9.32 | 9.14 | 9.18 | 0.12 | -1.29% | 9.18 | 1 | 9.20 | 4 | 0.00 |
| 2024-11-28 | 1444 | 392000 | 168 | 3586260 | 9.22 | 9.22 | 9.11 | 9.15 | 0.03 | -0.33% | 9.14 | 57 | 9.15 | 8 | 0.00 |
| 2024-12-02 | 1444 | 264000 | 125 | 2421820 | 9.18 | 9.23 | 9.14 | 9.16 | 0.02 | 0.11% | 9.16 | 38 | 9.17 | 3 | 0.00 |
| 2024-12-04 | 1444 | 381721 | 308 | 3498916 | 9.20 | 9.20 | 9.14 | 9.17 | 0.02 | 0.11% | 9.16 | 2 | 9.18 | 1 | 0.00 |
| 2024-12-05 | 1444 | 393243 | 329 | 3584924 | 9.10 | 9.17 | 9.10 | 9.11 | 0.06 | -0.65% | 9.10 | 62 | 9.11 | 2 | 0.00 |
| 2024-12-06 | 1444 | 408114 | 279 | 3726591 | 9.12 | 9.17 | 9.11 | 9.12 | 0.01 | 0.11% | 9.11 | 2 | 9.12 | 20 | 0.00 |
| 2024-12-09 | 1444 | 4124475 | 1607 | 38866046 | 9.20 | 9.56 | 9.19 | 9.47 | 0.35 | 3.84% | 9.45 | 39 | 9.47 | 13 | 0.00 |
| 2024-12-10 | 1444 | 1714949 | 860 | 16260460 | 9.52 | 9.58 | 9.40 | 9.40 | 0.07 | -0.74% | 9.40 | 19 | 9.43 | 13 | 0.00 |
| 2024-12-11 | 1444 | 1045499 | 631 | 9735704 | 9.37 | 9.40 | 9.25 | 9.25 | 0.15 | -1.6% | 9.25 | 58 | 9.26 | 5 | 0.00 |
| 2024-12-12 | 1444 | 873066 | 403 | 8205974 | 9.45 | 9.51 | 9.31 | 9.32 | 0.07 | 0.76% | 9.32 | 3 | 9.33 | 1 | 0.00 |
| 2024-12-13 | 1444 | 911010 | 530 | 8443712 | 9.37 | 9.37 | 9.18 | 9.18 | 0.14 | -1.5% | 9.18 | 10 | 9.19 | 5 | 0.00 |
| 2024-12-16 | 1444 | 758336 | 440 | 7006410 | 9.28 | 9.37 | 9.16 | 9.16 | 0.02 | -0.22% | 9.16 | 43 | 9.18 | 7 | 0.00 |
| 2024-12-17 | 1444 | 805791 | 541 | 7357280 | 9.17 | 9.19 | 9.10 | 9.11 | 0.05 | -0.55% | 9.10 | 65 | 9.12 | 1 | 0.00 |
| 2024-12-18 | 1444 | 610827 | 425 | 5560416 | 9.10 | 9.17 | 9.07 | 9.16 | 0.05 | 0.55% | 9.16 | 39 | 9.17 | 9 | 0.00 |
| 2024-12-19 | 1444 | 864844 | 537 | 7856393 | 9.15 | 9.15 | 9.05 | 9.09 | 0.07 | -0.76% | 9.09 | 7 | 9.12 | 1 | 0.00 |
| 2024-12-20 | 1444 | 1297727 | 663 | 11714980 | 9.05 | 9.13 | 8.98 | 9.10 | 0.01 | 0.11% | 9.01 | 1 | 9.10 | 3 | 0.00 |
| 2024-12-23 | 1444 | 693744 | 428 | 6295809 | 9.02 | 9.11 | 9.02 | 9.07 | 0.03 | -0.33% | 9.07 | 8 | 9.09 | 6 | 0.00 |
| 2024-12-24 | 1444 | 747095 | 359 | 6782677 | 9.07 | 9.13 | 9.03 | 9.04 | 0.03 | -0.33% | 9.04 | 3 | 9.06 | 4 | 0.00 |
| 2024-12-25 | 1444 | 585951 | 418 | 5288358 | 9.09 | 9.09 | 9.00 | 9.04 | 0.00 | 0% | 9.04 | 86 | 9.05 | 4 | 0.00 |
| 2024-12-26 | 1444 | 716738 | 373 | 6461962 | 9.03 | 9.05 | 9.00 | 9.01 | 0.03 | -0.33% | 9.01 | 99 | 9.03 | 14 | 0.00 |
| 2024-12-27 | 1444 | 673814 | 370 | 6097925 | 9.10 | 9.10 | 9.00 | 9.02 | 0.01 | 0.11% | 9.02 | 4 | 9.03 | 2 | 0.00 |
| 2024-12-30 | 1444 | 858119 | 574 | 7706787 | 9.02 | 9.02 | 8.93 | 8.93 | 0.09 | -1% | 8.93 | 11 | 8.95 | 2 | 0.00 |
| 2024-12-31 | 1444 | 1373940 | 836 | 12156623 | 8.93 | 8.93 | 8.81 | 8.86 | 0.07 | -0.78% | 8.86 | 77 | 8.87 | 2 | 0.00 |