力鵬(1447)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 | 7.07 0 0% | 6.98 -0.09 -1.27% | 7.07 0.09 1.29% | 6.91 -0.16 -2.26% | 6.96 0.05 0.72% | 6.83 -0.13 -1.87% | 6.79 -0.04 -0.59% | 6.78 -0.01 -0.15% | 6.93 0.15 2.21% | 7.07 0.14 2.02% | 7.04 -0.03 -0.42% | 7.17 0.13 1.85% | 7.11 -0.06 -0.84% | 7.11 0 0% | 7.12 0.01 0.14% | 7.02 | ||||||||||||||||
| 2 月 | 7.06 -0.06 -0.84% | 7.00 -0.06 -0.85% | 7.02 0.02 0.29% | 7.12 0.1 1.42% | 7.17 0.05 0.7% | 7.22 0.05 0.7% | 7.19 -0.03 -0.42% | 7.17 -0.02 -0.28% | 7.36 0.19 2.65% | 7.32 -0.04 -0.54% | 7.28 -0.04 -0.55% | 7.26 -0.02 -0.27% | 7.27 0.01 0.14% | 7.21 -0.06 -0.83% | 7.30 0.09 1.25% | 7.32 0.02 0.27% | 7.34 0.02 0.27% | 7.28 -0.06 -0.82% | 7.25 -0.03 -0.41% | 7.22 | ||||||||||||
| 3 月 | 7.21 -0.04 -0.55% | 7.17 -0.04 -0.55% | 7.20 0.03 0.42% | 7.16 -0.04 -0.56% | 7.14 -0.02 -0.28% | 7.15 0.01 0.14% | 7.10 -0.05 -0.7% | 7.06 -0.04 -0.56% | 7.00 -0.06 -0.85% | 7.05 0.05 0.71% | 7.06 0.01 0.14% | 7.18 0.12 1.7% | 7.19 0.01 0.14% | 7.24 0.05 0.7% | 7.25 0.01 0.14% | 7.24 -0.01 -0.14% | 7.20 -0.04 -0.55% | 7.17 -0.03 -0.42% | 7.17 0 0% | 7.10 -0.07 -0.98% | 6.98 -0.12 -1.69% | 7.13 | ||||||||||
| 4 月 | 7.02 0.04 0.57% | 7.00 -0.02 -0.28% | 6.30 -0.7 -10% | 5.85 -0.45 -7.14% | 5.88 0.03 0.51% | 6.46 0.58 9.86% | 6.40 -0.06 -0.93% | 6.34 -0.06 -0.94% | 6.46 0.12 1.89% | 6.30 -0.16 -2.48% | 6.25 -0.05 -0.79% | 6.23 -0.02 -0.32% | 6.14 -0.09 -1.44% | 6.08 -0.06 -0.98% | 6.20 0.12 1.97% | 6.16 -0.04 -0.65% | 6.20 0.04 0.65% | 6.20 0 0% | 6.25 0.05 0.81% | 6.22 -0.03 -0.48% | 6.29 | |||||||||||
| 5 月 | 6.33 0.11 1.77% | 6.37 0.04 0.63% | 6.44 0.07 1.1% | 6.44 0 0% | 6.47 0.03 0.47% | 6.49 0.02 0.31% | 6.49 0 0% | 6.43 -0.06 -0.92% | 6.50 0.07 1.09% | 6.41 -0.09 -1.38% | 6.42 0.01 0.16% | 6.35 -0.07 -1.09% | 6.34 -0.01 -0.16% | 6.38 0.04 0.63% | 6.34 -0.04 -0.63% | 6.34 0 0% | 6.42 0.08 1.26% | 6.32 -0.1 -1.56% | 6.26 -0.06 -0.95% | 6.26 0 0% | 6.37 | |||||||||||
| 6 月 | 6.06 -0.2 -3.19% | 6.05 -0.01 -0.17% | 6.09 0.04 0.66% | 6.09 0 0% | 6.09 0 0% | 6.12 0.03 0.49% | 6.14 0.02 0.33% | 6.15 0.01 0.16% | 6.16 0.01 0.16% | 6.17 0.01 0.16% | 6.10 -0.07 -1.13% | 6.05 -0.05 -0.82% | 5.81 -0.24 -3.97% | 5.87 0.06 1.03% | 5.73 -0.14 -2.39% | 5.85 0.12 2.09% | 5.86 0.01 0.17% | 5.92 0.06 1.02% | 5.95 0.03 0.51% | 5.92 -0.03 -0.5% | 6 | |||||||||||
| 7 月 | 5.94 0.02 0.34% | 6.00 0.06 1.01% | 6.03 0.03 0.5% | 5.97 -0.06 -1% | 5.93 -0.04 -0.67% | 5.91 -0.02 -0.34% | 5.88 -0.03 -0.51% | 5.86 -0.02 -0.34% | 5.95 0.09 1.54% | 5.97 0.02 0.34% | 5.99 0.02 0.34% | 6.03 0.04 0.67% | 6.04 0.01 0.17% | 5.99 -0.05 -0.83% | 6.03 0.04 0.67% | 5.90 -0.13 -2.16% | 5.97 0.07 1.19% | 6.02 0.05 0.84% | 6.02 0 0% | 6.01 -0.01 -0.17% | 5.97 -0.04 -0.67% | 6.03 0.06 1.01% | 5.97 -0.06 -1% | 5.98 | ||||||||
| 8 月 | 5.97 0 0% | 6.03 0.06 1.01% | 6.02 -0.01 -0.17% | 6.01 -0.01 -0.17% | 6.04 0.03 0.5% | 5.98 -0.06 -0.99% | 5.73 -0.25 -4.18% | 5.79 0.06 1.05% | 5.83 0.04 0.69% | 5.79 -0.04 -0.69% | 5.75 -0.04 -0.69% | 5.80 0.05 0.87% | 5.86 0.06 1.03% | 5.81 -0.05 -0.85% | 5.98 0.17 2.93% | 5.91 -0.07 -1.17% | 5.91 0 0% | 5.83 -0.08 -1.35% | 5.82 -0.01 -0.17% | 5.75 -0.07 -1.2% | 5.74 -0.01 -0.17% | 5.87 |
說明:最高漲幅:9.86%最低跌幅:-10% 最高價:7.36最低價:5.73平均價:6.49,灰色底表示週末,漲83天(4.87)元,跌108天(-8.49)元,平盤16天
10%=1,3%=2,2%=10,1%=41,0%=45,-0%=1,-1%=2,-2%=3,-3%=3,-4%=10,-5%=24,-6%=65,
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-02 | 1447 | 689626 | 444 | 4883341 | 7.12 | 7.12 | 7.05 | 7.07 | 0.05 | 0% | 7.07 | 34 | 7.08 | 9 | 0.00 |
| 2025-01-03 | 1447 | 1639296 | 1236 | 11513953 | 7.08 | 7.14 | 6.95 | 6.98 | 0.09 | -1.27% | 6.98 | 8 | 6.99 | 1 | 0.00 |
| 2025-01-06 | 1447 | 658442 | 334 | 4643649 | 7.00 | 7.11 | 6.99 | 7.07 | 0.09 | 1.29% | 7.07 | 10 | 7.09 | 69 | 0.00 |
| 2025-01-07 | 1447 | 2064992 | 1291 | 14391877 | 7.10 | 7.13 | 6.89 | 6.91 | 0.16 | -2.26% | 6.90 | 206 | 6.91 | 26 | 0.00 |
| 2025-01-08 | 1447 | 736483 | 370 | 5101242 | 6.91 | 6.98 | 6.90 | 6.96 | 0.05 | 0.72% | 6.95 | 1 | 6.96 | 4 | 0.00 |
| 2025-01-09 | 1447 | 1345454 | 911 | 9248572 | 7.00 | 7.00 | 6.80 | 6.83 | 0.13 | -1.87% | 6.82 | 1 | 6.84 | 1 | 0.00 |
| 2025-01-10 | 1447 | 642772 | 603 | 4372994 | 6.84 | 6.88 | 6.77 | 6.79 | 0.04 | -0.59% | 6.79 | 12 | 6.80 | 15 | 0.00 |
| 2025-01-13 | 1447 | 1357448 | 797 | 9144174 | 6.77 | 6.80 | 6.66 | 6.78 | 0.01 | -0.15% | 6.78 | 254 | 6.80 | 3 | 0.00 |
| 2025-01-14 | 1447 | 572416 | 311 | 3946045 | 6.78 | 6.96 | 6.78 | 6.93 | 0.15 | 2.21% | 6.92 | 3 | 6.93 | 1 | 0.00 |
| 2025-01-15 | 1447 | 657279 | 396 | 4634815 | 6.96 | 7.12 | 6.95 | 7.07 | 0.14 | 2.02% | 7.07 | 6 | 7.08 | 64 | 0.00 |
| 2025-01-16 | 1447 | 706787 | 375 | 5003746 | 7.14 | 7.14 | 7.04 | 7.04 | 0.03 | -0.42% | 7.04 | 2 | 7.05 | 67 | 0.00 |
| 2025-01-17 | 1447 | 592591 | 260 | 4221731 | 7.06 | 7.17 | 7.05 | 7.17 | 0.13 | 1.85% | 7.15 | 24 | 7.17 | 11 | 0.00 |
| 2025-01-20 | 1447 | 351443 | 317 | 2498180 | 7.19 | 7.19 | 7.07 | 7.11 | 0.06 | -0.84% | 7.10 | 22 | 7.11 | 3 | 0.00 |
| 2025-01-21 | 1447 | 227232 | 228 | 1613908 | 7.16 | 7.16 | 7.07 | 7.11 | 0.00 | 0% | 7.09 | 3 | 7.11 | 7 | 0.00 |
| 2025-01-22 | 1447 | 340196 | 238 | 2416804 | 7.12 | 7.13 | 7.07 | 7.12 | 0.01 | 0.14% | 7.11 | 25 | 7.12 | 9 | 0.00 |
| 2025-02-03 | 1447 | 776665 | 525 | 5475021 | 7.09 | 7.11 | 6.99 | 7.06 | 0.06 | -0.84% | 7.06 | 2 | 7.07 | 20 | 0.00 |
| 2025-02-04 | 1447 | 553566 | 424 | 3897225 | 7.10 | 7.12 | 7.00 | 7.00 | 0.06 | -0.85% | 6.99 | 12 | 7.00 | 3 | 0.00 |
| 2025-02-05 | 1447 | 568959 | 362 | 4000422 | 7.05 | 7.11 | 7.00 | 7.02 | 0.02 | 0.29% | 7.02 | 9 | 7.04 | 5 | 0.00 |
| 2025-02-06 | 1447 | 781290 | 354 | 5561979 | 7.04 | 7.17 | 7.04 | 7.12 | 0.10 | 1.42% | 7.11 | 7 | 7.12 | 10 | 0.00 |
| 2025-02-07 | 1447 | 1155365 | 524 | 8281202 | 7.15 | 7.24 | 7.10 | 7.17 | 0.05 | 0.7% | 7.17 | 83 | 7.18 | 4 | 0.00 |
| 2025-02-10 | 1447 | 593102 | 436 | 4273852 | 7.21 | 7.29 | 7.12 | 7.22 | 0.05 | 0.7% | 7.22 | 15 | 7.25 | 8 | 0.00 |
| 2025-02-11 | 1447 | 842367 | 392 | 6064390 | 7.22 | 7.24 | 7.18 | 7.19 | 0.03 | -0.42% | 7.18 | 241 | 7.20 | 7 | 0.00 |
| 2025-02-12 | 1447 | 1138255 | 430 | 8206902 | 7.23 | 7.26 | 7.17 | 7.17 | 0.02 | -0.28% | 7.17 | 8 | 7.18 | 10 | 0.00 |
| 2025-02-13 | 1447 | 1163140 | 499 | 8499536 | 7.17 | 7.38 | 7.17 | 7.36 | 0.19 | 2.65% | 7.36 | 1 | 7.38 | 52 | 0.00 |
| 2025-02-14 | 1447 | 670025 | 474 | 4897873 | 7.36 | 7.36 | 7.25 | 7.32 | 0.04 | -0.54% | 7.32 | 13 | 7.33 | 6 | 0.00 |
| 2025-02-17 | 1447 | 839631 | 614 | 6122425 | 7.33 | 7.36 | 7.26 | 7.28 | 0.04 | -0.55% | 7.27 | 38 | 7.28 | 2 | 0.00 |
| 2025-02-18 | 1447 | 929392 | 483 | 6747161 | 7.27 | 7.30 | 7.24 | 7.26 | 0.02 | -0.27% | 7.26 | 1 | 7.27 | 9 | 0.00 |
| 2025-02-19 | 1447 | 431953 | 423 | 3140351 | 7.23 | 7.31 | 7.23 | 7.27 | 0.01 | 0.14% | 7.27 | 28 | 7.28 | 3 | 0.00 |
| 2025-02-20 | 1447 | 751948 | 483 | 5435938 | 7.30 | 7.30 | 7.05 | 7.21 | 0.06 | -0.83% | 7.21 | 25 | 7.22 | 6 | 0.00 |
| 2025-02-21 | 1447 | 934023 | 564 | 6802742 | 7.20 | 7.35 | 7.17 | 7.30 | 0.09 | 1.25% | 7.29 | 42 | 7.30 | 7 | 0.00 |
| 2025-02-24 | 1447 | 755892 | 427 | 5532774 | 7.28 | 7.34 | 7.27 | 7.32 | 0.02 | 0.27% | 7.31 | 19 | 7.32 | 3 | 0.00 |
| 2025-02-25 | 1447 | 1303009 | 399 | 9552593 | 7.30 | 7.39 | 7.27 | 7.34 | 0.02 | 0.27% | 7.34 | 3 | 7.35 | 10 | 0.00 |
| 2025-02-26 | 1447 | 1296438 | 566 | 9476377 | 7.35 | 7.37 | 7.27 | 7.28 | 0.06 | -0.82% | 7.28 | 9 | 7.29 | 12 | 0.00 |
| 2025-02-27 | 1447 | 640577 | 459 | 4660810 | 7.27 | 7.34 | 7.24 | 7.25 | 0.03 | -0.41% | 7.25 | 24 | 7.27 | 2 | 0.00 |
| 2025-03-03 | 1447 | 615931 | 480 | 4432093 | 7.22 | 7.24 | 7.15 | 7.21 | 0.04 | -0.55% | 7.20 | 33 | 7.21 | 3 | 0.00 |
| 2025-03-04 | 1447 | 749759 | 493 | 5351840 | 7.16 | 7.18 | 7.10 | 7.17 | 0.04 | -0.55% | 7.16 | 15 | 7.17 | 1 | 0.00 |
| 2025-03-05 | 1447 | 1067543 | 432 | 7671101 | 7.15 | 7.22 | 7.15 | 7.20 | 0.03 | 0.42% | 7.20 | 1 | 7.21 | 24 | 0.00 |
| 2025-03-06 | 1447 | 843131 | 473 | 6057887 | 7.20 | 7.25 | 7.16 | 7.16 | 0.04 | -0.56% | 7.16 | 56 | 7.17 | 7 | 0.00 |
| 2025-03-07 | 1447 | 659435 | 342 | 4723505 | 7.17 | 7.20 | 7.11 | 7.14 | 0.02 | -0.28% | 7.14 | 34 | 7.16 | 6 | 0.00 |
| 2025-03-10 | 1447 | 597236 | 293 | 4279737 | 7.18 | 7.22 | 7.14 | 7.15 | 0.01 | 0.14% | 7.15 | 10 | 7.16 | 5 | 0.00 |
| 2025-03-11 | 1447 | 969834 | 629 | 6808126 | 7.06 | 7.16 | 6.92 | 7.10 | 0.05 | -0.7% | 7.10 | 4 | 7.13 | 5 | 0.00 |
| 2025-03-12 | 1447 | 698255 | 469 | 4939465 | 7.12 | 7.12 | 7.04 | 7.06 | 0.04 | -0.56% | 7.06 | 6 | 7.07 | 5 | 0.00 |
| 2025-03-13 | 1447 | 748695 | 474 | 5279237 | 7.11 | 7.13 | 6.99 | 7.00 | 0.06 | -0.85% | 7.00 | 3 | 7.01 | 7 | 0.00 |
| 2025-03-14 | 1447 | 564257 | 390 | 3969914 | 7.00 | 7.07 | 7.00 | 7.05 | 0.05 | 0.71% | 7.03 | 3 | 7.06 | 5 | 0.00 |
| 2025-03-17 | 1447 | 867708 | 331 | 6147420 | 7.05 | 7.13 | 7.03 | 7.06 | 0.01 | 0.14% | 7.06 | 1 | 7.09 | 8 | 0.00 |
| 2025-03-18 | 1447 | 1275113 | 503 | 9173164 | 7.07 | 7.23 | 7.07 | 7.18 | 0.12 | 1.7% | 7.17 | 29 | 7.18 | 1 | 0.00 |
| 2025-03-19 | 1447 | 578358 | 328 | 4166651 | 7.24 | 7.24 | 7.18 | 7.19 | 0.01 | 0.14% | 7.18 | 24 | 7.19 | 3 | 0.00 |
| 2025-03-20 | 1447 | 579673 | 279 | 4191123 | 7.16 | 7.25 | 7.16 | 7.24 | 0.05 | 0.7% | 7.23 | 9 | 7.24 | 16 | 0.00 |
| 2025-03-21 | 1447 | 445781 | 301 | 3220897 | 7.22 | 7.25 | 7.20 | 7.25 | 0.01 | 0.14% | 7.23 | 100 | 7.25 | 13 | 0.00 |
| 2025-03-24 | 1447 | 571274 | 247 | 4125661 | 7.26 | 7.26 | 7.17 | 7.24 | 0.01 | -0.14% | 7.24 | 65 | 7.25 | 25 | 0.00 |
| 2025-03-25 | 1447 | 716106 | 281 | 5151618 | 7.24 | 7.25 | 7.16 | 7.20 | 0.04 | -0.55% | 7.20 | 25 | 7.21 | 9 | 0.00 |
| 2025-03-26 | 1447 | 179182 | 168 | 1285192 | 7.22 | 7.22 | 7.15 | 7.17 | 0.03 | -0.42% | 7.16 | 6 | 7.17 | 55 | 0.00 |
| 2025-03-27 | 1447 | 276677 | 195 | 1976763 | 7.17 | 7.17 | 7.12 | 7.17 | 0.00 | 0% | 7.16 | 100 | 7.19 | 4 | 0.00 |
| 2025-03-28 | 1447 | 965314 | 479 | 6842561 | 7.23 | 7.23 | 7.02 | 7.10 | 0.07 | -0.98% | 7.10 | 23 | 7.11 | 8 | 142.00 |
| 2025-03-31 | 1447 | 1705612 | 584 | 11885796 | 6.98 | 7.02 | 6.91 | 6.98 | 0.12 | -1.69% | 6.98 | 374 | 6.99 | 16 | 139.60 |
| 2025-04-01 | 1447 | 1026057 | 402 | 7206810 | 6.98 | 7.07 | 6.97 | 7.02 | 0.04 | 0.57% | 7.02 | 4 | 7.03 | 9 | 140.40 |
| 2025-04-02 | 1447 | 319576 | 241 | 2239127 | 7.04 | 7.04 | 6.97 | 7.00 | 0.02 | -0.28% | 6.99 | 21 | 7.02 | 2 | 140.00 |
| 2025-04-07 | 1447 | 5166429 | 781 | 32558772 | 6.30 | 6.37 | 6.30 | 6.30 | 0.70 | -10% | 0.00 | 0 | 6.30 | 450 | 126.00 |
| 2025-04-08 | 1447 | 4964372 | 1247 | 29410692 | 6.25 | 6.28 | 5.76 | 5.85 | 0.45 | -7.14% | 5.85 | 226 | 5.86 | 6 | 117.00 |
| 2025-04-09 | 1447 | 3792009 | 1030 | 22333364 | 5.71 | 6.14 | 5.68 | 5.88 | 0.03 | 0.51% | 5.88 | 32 | 5.89 | 3 | 117.60 |
| 2025-04-10 | 1447 | 2187011 | 450 | 14023572 | 6.15 | 6.46 | 6.15 | 6.46 | 0.58 | 9.86% | 6.46 | 84 | 0.00 | 0 | 129.20 |
| 2025-04-11 | 1447 | 1723036 | 671 | 10813273 | 6.46 | 6.46 | 6.07 | 6.40 | 0.06 | -0.93% | 6.38 | 21 | 6.40 | 19 | 128.00 |
| 2025-04-14 | 1447 | 923879 | 538 | 5898211 | 6.42 | 6.47 | 6.32 | 6.34 | 0.06 | -0.94% | 6.34 | 8 | 6.38 | 3 | 126.80 |
| 2025-04-15 | 1447 | 979743 | 424 | 6309977 | 6.38 | 6.48 | 6.37 | 6.46 | 0.12 | 1.89% | 6.44 | 11 | 6.46 | 9 | 129.20 |
| 2025-04-16 | 1447 | 551542 | 389 | 3499519 | 6.45 | 6.45 | 6.30 | 6.30 | 0.16 | -2.48% | 6.30 | 16 | 6.31 | 4 | 126.00 |
| 2025-04-17 | 1447 | 520779 | 324 | 3240700 | 6.30 | 6.30 | 6.15 | 6.25 | 0.05 | -0.79% | 6.25 | 5 | 6.26 | 23 | 125.00 |
| 2025-04-18 | 1447 | 250328 | 203 | 1557002 | 6.25 | 6.25 | 6.18 | 6.23 | 0.02 | -0.32% | 6.22 | 2 | 6.23 | 2 | 124.60 |
| 2025-04-21 | 1447 | 388969 | 267 | 2386328 | 6.20 | 6.20 | 6.09 | 6.14 | 0.09 | -1.44% | 6.12 | 1 | 6.14 | 4 | 122.80 |
| 2025-04-22 | 1447 | 677712 | 256 | 4127920 | 6.11 | 6.14 | 5.98 | 6.08 | 0.06 | -0.98% | 6.08 | 4 | 6.11 | 1 | 121.60 |
| 2025-04-23 | 1447 | 341837 | 227 | 2117058 | 6.16 | 6.22 | 6.16 | 6.20 | 0.12 | 1.97% | 6.19 | 9 | 6.20 | 19 | 124.00 |
| 2025-04-24 | 1447 | 353302 | 281 | 2175469 | 6.21 | 6.22 | 6.14 | 6.16 | 0.04 | -0.65% | 6.14 | 6 | 6.16 | 6 | 123.20 |
| 2025-04-25 | 1447 | 691559 | 264 | 4289125 | 6.20 | 6.22 | 6.17 | 6.20 | 0.04 | 0.65% | 6.19 | 8 | 6.20 | 6 | 124.00 |
| 2025-04-28 | 1447 | 348870 | 171 | 2170665 | 6.20 | 6.26 | 6.19 | 6.20 | 0.00 | 0% | 6.20 | 4 | 6.21 | 5 | 124.00 |
| 2025-04-29 | 1447 | 531237 | 222 | 3314537 | 6.22 | 6.26 | 6.18 | 6.25 | 0.05 | 0.81% | 6.25 | 15 | 6.26 | 88 | 125.00 |
| 2025-04-30 | 1447 | 579494 | 309 | 3622589 | 6.25 | 6.29 | 6.22 | 6.22 | 0.03 | -0.48% | 6.22 | 4 | 6.23 | 5 | 124.40 |
| 2025-05-02 | 1447 | 768187 | 280 | 4848114 | 6.25 | 6.38 | 6.25 | 6.33 | 0.11 | 1.77% | 6.33 | 8 | 6.34 | 7 | 126.60 |
| 2025-05-05 | 1447 | 1153444 | 441 | 7390543 | 6.38 | 6.52 | 6.32 | 6.37 | 0.04 | 0.63% | 6.37 | 3 | 6.40 | 10 | 127.40 |
| 2025-05-06 | 1447 | 460193 | 245 | 2949072 | 6.45 | 6.46 | 6.37 | 6.44 | 0.07 | 1.1% | 6.39 | 8 | 6.44 | 14 | 128.80 |
| 2025-05-07 | 1447 | 289744 | 182 | 1866144 | 6.45 | 6.48 | 6.40 | 6.44 | 0.00 | 0% | 6.43 | 5 | 6.44 | 4 | 128.80 |
| 2025-05-08 | 1447 | 679542 | 198 | 4401727 | 6.45 | 6.49 | 6.44 | 6.47 | 0.03 | 0.47% | 6.46 | 21 | 6.47 | 11 | 129.40 |
| 2025-05-09 | 1447 | 528940 | 208 | 3431570 | 6.46 | 6.51 | 6.45 | 6.49 | 0.02 | 0.31% | 6.48 | 13 | 6.49 | 7 | 129.80 |
| 2025-05-12 | 1447 | 767443 | 266 | 4994020 | 6.57 | 6.57 | 6.49 | 6.49 | 0.00 | 0% | 6.49 | 19 | 6.50 | 6 | 129.80 |
| 2025-05-13 | 1447 | 901386 | 312 | 5838790 | 6.51 | 6.53 | 6.43 | 6.43 | 0.06 | -0.92% | 6.43 | 16 | 6.46 | 8 | 128.60 |
| 2025-05-14 | 1447 | 465237 | 273 | 3020011 | 6.49 | 6.52 | 6.45 | 6.50 | 0.07 | 1.09% | 6.50 | 2 | 6.51 | 24 | 130.00 |
| 2025-05-15 | 1447 | 264834 | 234 | 1707958 | 6.50 | 6.50 | 6.41 | 6.41 | 0.09 | -1.38% | 6.41 | 11 | 6.42 | 2 | 128.20 |
| 2025-05-16 | 1447 | 385113 | 267 | 2478051 | 6.43 | 6.52 | 6.41 | 6.42 | 0.01 | 0.16% | 6.42 | 4 | 6.43 | 23 | 0.00 |
| 2025-05-19 | 1447 | 626991 | 348 | 3994688 | 6.45 | 6.50 | 6.33 | 6.35 | 0.07 | -1.09% | 6.35 | 2 | 6.37 | 5 | 0.00 |
| 2025-05-20 | 1447 | 291695 | 189 | 1845589 | 6.35 | 6.35 | 6.30 | 6.34 | 0.01 | -0.16% | 6.31 | 9 | 6.34 | 13 | 0.00 |
| 2025-05-21 | 1447 | 453775 | 285 | 2899785 | 6.34 | 6.43 | 6.34 | 6.38 | 0.04 | 0.63% | 6.38 | 10 | 6.39 | 4 | 0.00 |
| 2025-05-22 | 1447 | 316574 | 194 | 2011782 | 6.37 | 6.38 | 6.34 | 6.34 | 0.04 | -0.63% | 6.34 | 2 | 6.36 | 2 | 0.00 |
| 2025-05-23 | 1447 | 203548 | 126 | 1291027 | 6.32 | 6.36 | 6.32 | 6.34 | 0.00 | 0% | 6.34 | 2 | 6.35 | 10 | 0.00 |
| 2025-05-26 | 1447 | 470284 | 286 | 3001499 | 6.37 | 6.43 | 6.34 | 6.42 | 0.08 | 1.26% | 6.40 | 6 | 6.42 | 22 | 0.00 |
| 2025-05-27 | 1447 | 310703 | 244 | 1983048 | 6.39 | 6.45 | 6.32 | 6.32 | 0.10 | -1.56% | 6.32 | 2 | 6.33 | 2 | 0.00 |
| 2025-05-28 | 1447 | 288956 | 225 | 1819116 | 6.39 | 6.41 | 6.24 | 6.26 | 0.06 | -0.95% | 6.26 | 11 | 6.27 | 3 | 0.00 |
| 2025-05-29 | 1447 | 339219 | 263 | 2115904 | 6.29 | 6.32 | 6.21 | 6.26 | 0.00 | 0% | 6.23 | 3 | 6.26 | 2 | 0.00 |
| 2025-06-02 | 1447 | 555340 | 360 | 3388522 | 6.21 | 6.21 | 6.06 | 6.06 | 0.20 | -3.19% | 6.06 | 19 | 6.07 | 5 | 0.00 |
| 2025-06-03 | 1447 | 882704 | 340 | 5322264 | 6.10 | 6.10 | 5.99 | 6.05 | 0.01 | -0.17% | 6.04 | 5 | 6.05 | 10 | 0.00 |
| 2025-06-04 | 1447 | 449089 | 209 | 2735091 | 6.06 | 6.12 | 6.05 | 6.09 | 0.04 | 0.66% | 6.08 | 7 | 6.09 | 4 | 0.00 |
| 2025-06-05 | 1447 | 482753 | 181 | 2945602 | 6.08 | 6.14 | 6.07 | 6.09 | 0.00 | 0% | 6.09 | 17 | 6.10 | 5 | 0.00 |
| 2025-06-06 | 1447 | 356089 | 157 | 2162995 | 6.09 | 6.11 | 6.05 | 6.09 | 0.00 | 0% | 6.07 | 1 | 6.09 | 7 | 0.00 |
| 2025-06-09 | 1447 | 520419 | 221 | 3162398 | 6.13 | 6.15 | 6.04 | 6.12 | 0.03 | 0.49% | 6.11 | 3 | 6.12 | 7 | 0.00 |
| 2025-06-10 | 1447 | 480332 | 219 | 2947644 | 6.14 | 6.17 | 6.09 | 6.14 | 0.02 | 0.33% | 6.14 | 10 | 6.15 | 14 | 0.00 |
| 2025-06-11 | 1447 | 702721 | 272 | 4292962 | 6.11 | 6.15 | 6.08 | 6.15 | 0.01 | 0.16% | 6.15 | 101 | 6.16 | 4 | 0.00 |
| 2025-06-12 | 1447 | 599035 | 328 | 3676248 | 6.14 | 6.17 | 6.08 | 6.16 | 0.01 | 0.16% | 6.16 | 136 | 6.17 | 14 | 0.00 |
| 2025-06-13 | 1447 | 952029 | 322 | 5845228 | 6.11 | 6.17 | 6.07 | 6.17 | 0.01 | 0.16% | 6.17 | 109 | 6.18 | 25 | 0.00 |
| 2025-06-17 | 1447 | 465832 | 213 | 2859675 | 6.13 | 6.18 | 6.10 | 6.10 | 0.06 | -1.13% | 6.10 | 12 | 6.12 | 4 | 0.00 |
| 2025-06-18 | 1447 | 463945 | 259 | 2813983 | 6.09 | 6.10 | 6.02 | 6.05 | 0.05 | -0.82% | 6.04 | 5 | 6.05 | 1 | 0.00 |
| 2025-06-19 | 1447 | 1621871 | 878 | 9558288 | 6.03 | 6.03 | 5.78 | 5.81 | 0.24 | -3.97% | 5.81 | 4 | 5.82 | 15 | 0.00 |
| 2025-06-20 | 1447 | 1618832 | 643 | 9365798 | 5.77 | 5.87 | 5.72 | 5.87 | 0.06 | 1.03% | 5.86 | 1 | 5.87 | 2 | 0.00 |
| 2025-06-23 | 1447 | 790567 | 485 | 4530422 | 5.76 | 5.78 | 5.68 | 5.73 | 0.14 | -2.39% | 5.73 | 2 | 5.75 | 37 | 0.00 |
| 2025-06-24 | 1447 | 421831 | 292 | 2461588 | 5.77 | 5.90 | 5.77 | 5.85 | 0.12 | 2.09% | 5.82 | 3 | 5.85 | 9 | 0.00 |
| 2025-06-25 | 1447 | 417641 | 228 | 2444310 | 5.88 | 5.90 | 5.80 | 5.86 | 0.01 | 0.17% | 5.86 | 5 | 5.87 | 1 | 0.00 |
| 2025-06-26 | 1447 | 542183 | 299 | 3219807 | 5.84 | 5.99 | 5.84 | 5.92 | 0.06 | 1.02% | 5.92 | 4 | 5.93 | 5 | 0.00 |
| 2025-06-27 | 1447 | 460678 | 239 | 2732000 | 5.92 | 5.98 | 5.90 | 5.95 | 0.03 | 0.51% | 5.93 | 2 | 5.95 | 5 | 0.00 |
| 2025-06-30 | 1447 | 562370 | 291 | 3326497 | 5.95 | 5.95 | 5.85 | 5.92 | 0.03 | -0.5% | 5.91 | 11 | 5.93 | 5 | 0.00 |
| 2025-07-01 | 1447 | 585292 | 237 | 3485784 | 5.92 | 5.99 | 5.91 | 5.94 | 0.02 | 0.34% | 5.93 | 7 | 5.94 | 2 | 0.00 |
| 2025-07-02 | 1447 | 359870 | 230 | 2151864 | 5.98 | 6.03 | 5.92 | 6.00 | 0.06 | 1.01% | 5.99 | 1 | 6.00 | 6 | 0.00 |
| 2025-07-03 | 1447 | 462410 | 275 | 2801893 | 6.04 | 6.10 | 6.03 | 6.03 | 0.03 | 0.5% | 6.03 | 36 | 6.05 | 4 | 0.00 |
| 2025-07-04 | 1447 | 398457 | 221 | 2393193 | 6.04 | 6.07 | 5.97 | 5.97 | 0.06 | -1% | 5.97 | 26 | 5.98 | 3 | 0.00 |
| 2025-07-07 | 1447 | 435071 | 282 | 2577357 | 5.97 | 6.03 | 5.89 | 5.93 | 0.04 | -0.67% | 5.93 | 77 | 5.94 | 3 | 0.00 |
| 2025-07-08 | 1447 | 430240 | 243 | 2532300 | 5.92 | 5.92 | 5.85 | 5.91 | 0.02 | -0.34% | 5.90 | 25 | 5.91 | 3 | 0.00 |
| 2025-07-09 | 1447 | 490707 | 215 | 2895556 | 5.90 | 5.93 | 5.87 | 5.88 | 0.03 | -0.51% | 5.87 | 19 | 5.89 | 4 | 0.00 |
| 2025-07-10 | 1447 | 419792 | 177 | 2465605 | 5.84 | 5.91 | 5.84 | 5.86 | 0.02 | -0.34% | 5.85 | 25 | 5.86 | 2 | 0.00 |
| 2025-07-11 | 1447 | 496701 | 200 | 2946783 | 5.86 | 5.96 | 5.84 | 5.95 | 0.09 | 1.54% | 5.94 | 7 | 5.95 | 18 | 0.00 |
| 2025-07-14 | 1447 | 209165 | 174 | 1244743 | 5.95 | 5.99 | 5.93 | 5.97 | 0.02 | 0.34% | 5.94 | 1 | 5.97 | 4 | 0.00 |
| 2025-07-15 | 1447 | 482874 | 229 | 2901776 | 5.95 | 6.05 | 5.95 | 5.99 | 0.02 | 0.34% | 5.99 | 42 | 6.00 | 12 | 0.00 |
| 2025-07-16 | 1447 | 529223 | 297 | 3194325 | 5.99 | 6.06 | 5.99 | 6.03 | 0.04 | 0.67% | 6.02 | 26 | 6.03 | 2 | 0.00 |
| 2025-07-17 | 1447 | 541226 | 228 | 3279742 | 6.05 | 6.09 | 6.04 | 6.04 | 0.01 | 0.17% | 6.04 | 9 | 6.05 | 6 | 0.00 |
| 2025-07-18 | 1447 | 780548 | 307 | 4697034 | 6.07 | 6.07 | 5.97 | 5.99 | 0.05 | -0.83% | 5.98 | 14 | 5.99 | 5 | 0.00 |
| 2025-07-21 | 1447 | 780335 | 237 | 4708782 | 6.00 | 6.07 | 6.00 | 6.03 | 0.04 | 0.67% | 6.01 | 7 | 6.03 | 6 | 0.00 |
| 2025-07-22 | 1447 | 526854 | 350 | 3132067 | 6.03 | 6.03 | 5.90 | 5.90 | 0.13 | -2.16% | 5.90 | 40 | 5.92 | 4 | 0.00 |
| 2025-07-23 | 1447 | 468732 | 226 | 2800214 | 5.94 | 6.00 | 5.94 | 5.97 | 0.07 | 1.19% | 5.97 | 5 | 5.99 | 4 | 0.00 |
| 2025-07-24 | 1447 | 835481 | 228 | 5019972 | 6.00 | 6.04 | 5.98 | 6.02 | 0.05 | 0.84% | 6.00 | 9 | 6.02 | 32 | 0.00 |
| 2025-07-25 | 1447 | 300362 | 165 | 1813345 | 6.00 | 6.06 | 5.99 | 6.02 | 0.00 | 0% | 6.01 | 12 | 6.02 | 1 | 0.00 |
| 2025-07-28 | 1447 | 401502 | 231 | 2406761 | 6.02 | 6.04 | 5.97 | 6.01 | 0.01 | -0.17% | 5.99 | 3 | 6.01 | 2 | 0.00 |
| 2025-07-29 | 1447 | 590808 | 324 | 3536546 | 6.00 | 6.07 | 5.94 | 5.97 | 0.04 | -0.67% | 5.95 | 29 | 5.97 | 10 | 0.00 |
| 2025-07-30 | 1447 | 862169 | 305 | 5205100 | 5.97 | 6.07 | 5.97 | 6.03 | 0.06 | 1.01% | 6.03 | 24 | 6.04 | 10 | 0.00 |
| 2025-07-31 | 1447 | 513416 | 260 | 3079381 | 6.04 | 6.05 | 5.97 | 5.97 | 0.06 | -1% | 5.96 | 18 | 5.97 | 1 | 0.00 |
| 2025-08-01 | 1447 | 353963 | 215 | 2107995 | 5.93 | 5.99 | 5.91 | 5.97 | 0.00 | 0% | 5.96 | 42 | 5.97 | 2 | 0.00 |
| 2025-08-04 | 1447 | 737486 | 222 | 4423225 | 5.97 | 6.04 | 5.90 | 6.03 | 0.06 | 1.01% | 6.02 | 10 | 6.03 | 10 | 0.00 |
| 2025-08-05 | 1447 | 458136 | 212 | 2761489 | 6.04 | 6.04 | 6.00 | 6.02 | 0.01 | -0.17% | 6.01 | 17 | 6.02 | 2 | 0.00 |
| 2025-08-06 | 1447 | 524260 | 229 | 3164276 | 6.02 | 6.06 | 6.01 | 6.01 | 0.01 | -0.17% | 6.01 | 18 | 6.03 | 5 | 0.00 |
| 2025-08-07 | 1447 | 383582 | 213 | 2310332 | 6.05 | 6.06 | 6.00 | 6.04 | 0.03 | 0.5% | 6.02 | 1 | 6.04 | 10 | 0.00 |
| 2025-08-08 | 1447 | 587223 | 238 | 3534986 | 6.01 | 6.06 | 5.98 | 5.98 | 0.06 | -0.99% | 5.98 | 14 | 5.99 | 67 | 0.00 |
| 2025-08-11 | 1447 | 1871566 | 918 | 10820355 | 5.90 | 5.90 | 5.71 | 5.73 | 0.25 | -4.18% | 5.73 | 26 | 5.74 | 40 | 0.00 |
| 2025-08-12 | 1447 | 2787876 | 720 | 16061798 | 5.74 | 5.85 | 5.69 | 5.79 | 0.06 | 1.05% | 5.78 | 5 | 5.79 | 34 | 0.00 |
| 2025-08-13 | 1447 | 1023457 | 475 | 5920900 | 5.80 | 5.86 | 5.73 | 5.83 | 0.04 | 0.69% | 5.83 | 1 | 5.84 | 15 | 0.00 |
| 2025-08-14 | 1447 | 515953 | 360 | 2982597 | 5.81 | 5.83 | 5.76 | 5.79 | 0.04 | -0.69% | 5.78 | 22 | 5.79 | 9 | 0.00 |
| 2025-08-15 | 1447 | 943746 | 378 | 5428768 | 5.79 | 5.79 | 5.71 | 5.75 | 0.04 | -0.69% | 5.75 | 35 | 5.76 | 5 | 0.00 |
| 2025-08-18 | 1447 | 1109623 | 363 | 6428791 | 5.74 | 5.82 | 5.72 | 5.80 | 0.05 | 0.87% | 5.80 | 1 | 5.81 | 10 | 0.00 |
| 2025-08-19 | 1447 | 922215 | 404 | 5402080 | 5.80 | 5.89 | 5.77 | 5.86 | 0.06 | 1.03% | 5.86 | 65 | 5.88 | 8 | 0.00 |
| 2025-08-20 | 1447 | 953898 | 465 | 5574145 | 5.85 | 5.89 | 5.81 | 5.81 | 0.05 | -0.85% | 5.81 | 66 | 5.83 | 1 | 0.00 |
| 2025-08-21 | 1447 | 1939803 | 816 | 11744338 | 5.85 | 6.23 | 5.83 | 5.98 | 0.17 | 2.93% | 5.98 | 6 | 5.99 | 19 | 0.00 |
| 2025-08-22 | 1447 | 604776 | 321 | 3598479 | 5.97 | 5.98 | 5.91 | 5.91 | 0.07 | -1.17% | 5.91 | 16 | 5.94 | 5 | 0.00 |
| 2025-08-25 | 1447 | 328900 | 208 | 1953252 | 5.93 | 5.97 | 5.91 | 5.91 | 0.00 | 0% | 5.91 | 32 | 5.92 | 1 | 0.00 |
| 2025-08-26 | 1447 | 577928 | 347 | 3370466 | 5.89 | 5.90 | 5.81 | 5.83 | 0.08 | -1.35% | 5.82 | 16 | 5.83 | 5 | 0.00 |
| 2025-08-27 | 1447 | 378211 | 283 | 2203496 | 5.83 | 5.87 | 5.80 | 5.82 | 0.01 | -0.17% | 5.82 | 7 | 5.83 | 5 | 0.00 |
| 2025-08-28 | 1447 | 526188 | 350 | 3034240 | 5.81 | 5.81 | 5.74 | 5.75 | 0.07 | -1.2% | 5.75 | 12 | 5.77 | 123 | 0.00 |
| 2025-08-29 | 1447 | 539503 | 220 | 3098512 | 5.75 | 5.76 | 5.72 | 5.74 | 0.01 | -0.17% | 5.74 | 5 | 5.75 | 23 | 0.00 |