聯發科(2454)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 | 1350.00 0 0% | 1365.00 15 1.11% | 1425.00 60 4.4% | 1490.00 65 4.56% | 1470.00 -20 -1.34% | 1440.00 -30 -2.04% | 1465.00 25 1.74% | 1390.00 -75 -5.12% | 1400.00 10 0.72% | 1420.00 20 1.43% | 1460.00 40 2.82% | 1430.00 -30 -2.05% | 1445.00 15 1.05% | 1465.00 20 1.38% | 1465.00 0 0% | 1453.33 | ||||||||||||||||
| 2 月 | 1500.00 35 2.39% | 1490.00 -10 -0.67% | 1525.00 35 2.35% | 1525.00 0 0% | 1525.00 0 0% | 1480.00 -45 -2.95% | 1510.00 30 2.03% | 1485.00 -25 -1.66% | 1520.00 35 2.36% | 1505.00 -15 -0.99% | 1545.00 40 2.66% | 1535.00 -10 -0.65% | 1540.00 5 0.33% | 1500.00 -40 -2.6% | 1510.00 10 0.67% | 1545.00 35 2.32% | 1550.00 5 0.32% | 1560.00 10 0.65% | 1515.00 -45 -2.88% | 1512.12 | ||||||||||||
| 3 月 | 1470.00 -45 -2.97% | 1505.00 35 2.38% | 1505.00 0 0% | 1495.00 -10 -0.66% | 1465.00 -30 -2.01% | 1395.00 -70 -4.78% | 1385.00 -10 -0.72% | 1410.00 25 1.81% | 1390.00 -20 -1.42% | 1400.00 10 0.72% | 1425.00 25 1.79% | 1475.00 50 3.51% | 1465.00 -10 -0.68% | 1485.00 20 1.37% | 1480.00 -5 -0.34% | 1480.00 0 0% | 1525.00 45 3.04% | 1515.00 -10 -0.66% | 1485.00 -30 -1.98% | 1465.00 -20 -1.35% | 1390.00 -75 -5.12% | 1449.62 | ||||||||||
| 4 月 | 1460.00 70 5.04% | 1435.00 -25 -1.71% | 1295.00 -140 -9.76% | 1260.00 -35 -2.7% | 1185.00 -75 -5.95% | 1300.00 115 9.7% | 1385.00 85 6.54% | 1400.00 15 1.08% | 1385.00 -15 -1.07% | 1365.00 -20 -1.44% | 1340.00 -25 -1.83% | 1365.00 25 1.87% | 1345.00 -20 -1.47% | 1300.00 -45 -3.35% | 1370.00 70 5.38% | 1330.00 -40 -2.92% | 1380.00 50 3.76% | 1350.00 -30 -2.17% | 1370.00 20 1.48% | 1350.00 -20 -1.46% | 1346.4 | |||||||||||
| 5 月 | 1300.00 -50 -3.7% | 1295.00 -5 -0.38% | 1280.00 -15 -1.16% | 1275.00 -5 -0.39% | 1290.00 15 1.18% | 1325.00 35 2.71% | 1315.00 -10 -0.75% | 1355.00 40 3.04% | 1360.00 5 0.37% | 1370.00 10 0.74% | 1365.00 -5 -0.36% | 1310.00 -55 -4.03% | 1315.00 5 0.38% | 1340.00 25 1.9% | 1325.00 -15 -1.12% | 1315.00 -10 -0.75% | 1280.00 -35 -2.66% | 1280.00 0 0% | 1280.00 0 0% | 1260.00 -20 -1.56% | 1305.96 | |||||||||||
| 6 月 | 1260.00 0 0% | 1275.00 15 1.19% | 1275.00 0 0% | 1245.00 -30 -2.35% | 1280.00 35 2.81% | 1285.00 5 0.39% | 1335.00 50 3.89% | 1315.00 -20 -1.5% | 1285.00 -30 -2.28% | 1250.00 -35 -2.72% | 1275.00 25 2% | 1285.00 10 0.78% | 1265.00 -20 -1.56% | 1250.00 -15 -1.19% | 1255.00 5 0.4% | 1270.00 15 1.2% | 1295.00 25 1.97% | 1290.00 -5 -0.39% | 1285.00 -5 -0.39% | 1250.00 -35 -2.72% | 1274.6 | |||||||||||
| 7 月 | 1275.00 25 2% | 1295.00 20 1.57% | 1270.00 -25 -1.93% | 1290.00 20 1.57% | 1280.00 -10 -0.78% | 1270.00 -10 -0.78% | 1355.00 85 6.69% | 1400.00 45 3.32% | 1420.00 20 1.43% | 1385.00 -35 -2.46% | 1395.00 10 0.72% | 1410.00 15 1.08% | 1390.00 -20 -1.42% | 1410.00 20 1.44% | 1425.00 15 1.06% | 1430.00 5 0.35% | 1430.00 0 0% | 1430.00 0 0% | 1430.00 0 0% | 1400.00 -30 -2.1% | 1360.00 -40 -2.86% | 1380.00 20 1.47% | 1370.00 -10 -0.72% | 1370 | ||||||||
| 8 月 | 1350.00 -20 -1.46% | 1330.00 -20 -1.48% | 1340.00 10 0.75% | 1320.00 -20 -1.49% | 1355.00 35 2.65% | 1350.00 -5 -0.37% | 1355.00 5 0.37% | 1360.00 5 0.37% | 1370.00 10 0.74% | 1390.00 20 1.46% | 1370.00 -20 -1.44% | 1410.00 40 2.92% | 1390.00 -20 -1.42% | 1355.00 -35 -2.52% | 1365.00 10 0.74% | 1365.00 0 0% | 1410.00 45 3.3% | 1400.00 -10 -0.71% | 1400.00 0 0% | 1385.00 -15 -1.07% | 1370.00 -15 -1.08% | 1369.8 |
說明:最高漲幅:9.7%最低跌幅:-9.76% 最高價:1560.00最低價:1185.00平均價:1386.28,灰色底表示週末,漲94天(2640)元,跌95天(-2945)元,平盤18天
10%=1,7%=2,5%=3,4%=5,3%=13,2%=29,1%=29,0%=30,-0%=1,-1%=2,-2%=4,-3%=7,-4%=8,-5%=19,-6%=19,-7%=35,
| 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 | 2454 | 7339055 | 26062 | 2147483647 | 1395.00 | 1400.00 | 1335.00 | 1350.00 | 0.00 | 0% | 1345.00 | 117 | 1350.00 | 49 | 19.88 |
| 2025-01-03 | 2454 | 5915343 | 10143 | 2147483647 | 1365.00 | 1370.00 | 1335.00 | 1365.00 | 15.00 | 1.11% | 1360.00 | 144 | 1365.00 | 159 | 20.10 |
| 2025-01-06 | 2454 | 7222498 | 14516 | 2147483647 | 1390.00 | 1425.00 | 1390.00 | 1425.00 | 60.00 | 4.4% | 1420.00 | 56 | 1425.00 | 271 | 20.98 |
| 2025-01-07 | 2454 | 12951149 | 27133 | 2147483647 | 1445.00 | 1500.00 | 1415.00 | 1490.00 | 65.00 | 4.56% | 1485.00 | 128 | 1490.00 | 17 | 21.94 |
| 2025-01-08 | 2454 | 11110648 | 19664 | 2147483647 | 1500.00 | 1500.00 | 1460.00 | 1470.00 | 20.00 | -1.34% | 1465.00 | 68 | 1470.00 | 135 | 21.64 |
| 2025-01-09 | 2454 | 7246127 | 14595 | 2147483647 | 1470.00 | 1480.00 | 1440.00 | 1440.00 | 30.00 | -2.04% | 1440.00 | 2 | 1445.00 | 19 | 21.20 |
| 2025-01-10 | 2454 | 7349378 | 12701 | 2147483647 | 1460.00 | 1495.00 | 1445.00 | 1465.00 | 25.00 | 1.74% | 1465.00 | 99 | 1470.00 | 116 | 21.57 |
| 2025-01-13 | 2454 | 10321556 | 30503 | 2147483647 | 1435.00 | 1460.00 | 1385.00 | 1390.00 | 75.00 | -5.12% | 1385.00 | 237 | 1390.00 | 105 | 20.47 |
| 2025-01-14 | 2454 | 5442581 | 10102 | 2147483647 | 1385.00 | 1415.00 | 1380.00 | 1400.00 | 10.00 | 0.72% | 1400.00 | 194 | 1405.00 | 6 | 20.61 |
| 2025-01-15 | 2454 | 6564704 | 9997 | 2147483647 | 1390.00 | 1445.00 | 1390.00 | 1420.00 | 20.00 | 1.43% | 1420.00 | 1 | 1425.00 | 100 | 20.91 |
| 2025-01-16 | 2454 | 7526306 | 12053 | 2147483647 | 1450.00 | 1470.00 | 1430.00 | 1460.00 | 40.00 | 2.82% | 1455.00 | 12 | 1460.00 | 128 | 21.50 |
| 2025-01-17 | 2454 | 5593733 | 8875 | 2147483647 | 1450.00 | 1455.00 | 1420.00 | 1430.00 | 30.00 | -2.05% | 1430.00 | 155 | 1435.00 | 48 | 21.05 |
| 2025-01-20 | 2454 | 4054089 | 6526 | 2147483647 | 1425.00 | 1455.00 | 1425.00 | 1445.00 | 15.00 | 1.05% | 1445.00 | 13 | 1450.00 | 114 | 21.28 |
| 2025-01-21 | 2454 | 4614517 | 9234 | 2147483647 | 1440.00 | 1475.00 | 1435.00 | 1465.00 | 20.00 | 1.38% | 1465.00 | 31 | 1470.00 | 79 | 21.57 |
| 2025-01-22 | 2454 | 6693169 | 11308 | 2147483647 | 1480.00 | 1495.00 | 1465.00 | 1465.00 | 0.00 | 0% | 1465.00 | 383 | 1470.00 | 22 | 21.57 |
| 2025-02-03 | 2454 | 18982554 | 28328 | 2147483647 | 1420.00 | 1525.00 | 1415.00 | 1500.00 | 35.00 | 2.39% | 1495.00 | 40 | 1500.00 | 111 | 22.08 |
| 2025-02-04 | 2454 | 8371410 | 18289 | 2147483647 | 1510.00 | 1530.00 | 1480.00 | 1490.00 | 10.00 | -0.67% | 1490.00 | 68 | 1495.00 | 66 | 21.94 |
| 2025-02-05 | 2454 | 9272623 | 13028 | 2147483647 | 1505.00 | 1530.00 | 1490.00 | 1525.00 | 35.00 | 2.35% | 1520.00 | 90 | 1525.00 | 28 | 22.45 |
| 2025-02-06 | 2454 | 9608472 | 17481 | 2147483647 | 1530.00 | 1570.00 | 1520.00 | 1525.00 | 0.00 | 0% | 1520.00 | 156 | 1525.00 | 109 | 22.45 |
| 2025-02-07 | 2454 | 6889069 | 11355 | 2147483647 | 1525.00 | 1530.00 | 1505.00 | 1525.00 | 0.00 | 0% | 1520.00 | 89 | 1525.00 | 17 | 22.45 |
| 2025-02-10 | 2454 | 9266243 | 19897 | 2147483647 | 1505.00 | 1510.00 | 1475.00 | 1480.00 | 45.00 | -2.95% | 1480.00 | 161 | 1485.00 | 30 | 21.79 |
| 2025-02-11 | 2454 | 8639703 | 11190 | 2147483647 | 1490.00 | 1530.00 | 1490.00 | 1510.00 | 30.00 | 2.03% | 1510.00 | 29 | 1515.00 | 321 | 22.23 |
| 2025-02-12 | 2454 | 8078186 | 21212 | 2147483647 | 1530.00 | 1540.00 | 1480.00 | 1485.00 | 25.00 | -1.66% | 1485.00 | 82 | 1490.00 | 36 | 21.86 |
| 2025-02-13 | 2454 | 4694436 | 7852 | 2147483647 | 1495.00 | 1520.00 | 1485.00 | 1520.00 | 35.00 | 2.36% | 1520.00 | 18 | 1525.00 | 361 | 22.38 |
| 2025-02-14 | 2454 | 4867021 | 8554 | 2147483647 | 1515.00 | 1535.00 | 1505.00 | 1505.00 | 15.00 | -0.99% | 1505.00 | 259 | 1510.00 | 14 | 22.16 |
| 2025-02-17 | 2454 | 7776856 | 11044 | 2147483647 | 1515.00 | 1545.00 | 1510.00 | 1545.00 | 40.00 | 2.66% | 1540.00 | 24 | 1545.00 | 16 | 22.75 |
| 2025-02-18 | 2454 | 5461888 | 8901 | 2147483647 | 1550.00 | 1550.00 | 1520.00 | 1535.00 | 10.00 | -0.65% | 1530.00 | 86 | 1535.00 | 41 | 22.60 |
| 2025-02-19 | 2454 | 4539329 | 7302 | 2147483647 | 1535.00 | 1545.00 | 1525.00 | 1540.00 | 5.00 | 0.33% | 1540.00 | 56 | 1545.00 | 245 | 22.67 |
| 2025-02-20 | 2454 | 7150167 | 19681 | 2147483647 | 1545.00 | 1545.00 | 1500.00 | 1500.00 | 40.00 | -2.6% | 1500.00 | 56 | 1505.00 | 6 | 22.08 |
| 2025-02-21 | 2454 | 5756665 | 8561 | 2147483647 | 1500.00 | 1525.00 | 1490.00 | 1510.00 | 10.00 | 0.67% | 1510.00 | 20 | 1515.00 | 132 | 22.23 |
| 2025-02-24 | 2454 | 6497488 | 9834 | 2147483647 | 1500.00 | 1545.00 | 1495.00 | 1545.00 | 35.00 | 2.32% | 1540.00 | 21 | 1545.00 | 78 | 22.75 |
| 2025-02-25 | 2454 | 8119805 | 13183 | 2147483647 | 1525.00 | 1560.00 | 1510.00 | 1550.00 | 5.00 | 0.32% | 1545.00 | 66 | 1550.00 | 52 | 22.82 |
| 2025-02-26 | 2454 | 7251842 | 12094 | 2147483647 | 1555.00 | 1575.00 | 1525.00 | 1560.00 | 10.00 | 0.65% | 1560.00 | 113 | 1565.00 | 8 | 22.97 |
| 2025-02-27 | 2454 | 10569234 | 19247 | 2147483647 | 1555.00 | 1575.00 | 1515.00 | 1515.00 | 45.00 | -2.88% | 1515.00 | 479 | 1520.00 | 2 | 22.31 |
| 2025-03-03 | 2454 | 11211405 | 30457 | 2147483647 | 1490.00 | 1495.00 | 1465.00 | 1470.00 | 45.00 | -2.97% | 1470.00 | 42 | 1475.00 | 43 | 21.64 |
| 2025-03-04 | 2454 | 8105012 | 15671 | 2147483647 | 1435.00 | 1510.00 | 1435.00 | 1505.00 | 35.00 | 2.38% | 1500.00 | 41 | 1505.00 | 51 | 22.55 |
| 2025-03-05 | 2454 | 6495087 | 10554 | 2147483647 | 1505.00 | 1530.00 | 1490.00 | 1505.00 | 0.00 | 0% | 1500.00 | 68 | 1505.00 | 73 | 22.55 |
| 2025-03-06 | 2454 | 3215661 | 8827 | 2147483647 | 1505.00 | 1510.00 | 1485.00 | 1495.00 | 10.00 | -0.66% | 1495.00 | 42 | 1500.00 | 22 | 22.40 |
| 2025-03-07 | 2454 | 5861135 | 22900 | 2147483647 | 1475.00 | 1485.00 | 1450.00 | 1465.00 | 30.00 | -2.01% | 1460.00 | 61 | 1465.00 | 115 | 21.95 |
| 2025-03-10 | 2454 | 10720218 | 45486 | 2147483647 | 1450.00 | 1460.00 | 1395.00 | 1395.00 | 70.00 | -4.78% | 1395.00 | 288 | 1400.00 | 9 | 20.90 |
| 2025-03-11 | 2454 | 10436926 | 25007 | 2147483647 | 1320.00 | 1390.00 | 1320.00 | 1385.00 | 10.00 | -0.72% | 1385.00 | 136 | 1390.00 | 51 | 20.75 |
| 2025-03-12 | 2454 | 8065942 | 12823 | 2147483647 | 1375.00 | 1425.00 | 1375.00 | 1410.00 | 25.00 | 1.81% | 1410.00 | 45 | 1415.00 | 141 | 21.12 |
| 2025-03-13 | 2454 | 7108998 | 12800 | 2147483647 | 1430.00 | 1440.00 | 1390.00 | 1390.00 | 20.00 | -1.42% | 1390.00 | 40 | 1395.00 | 82 | 20.82 |
| 2025-03-14 | 2454 | 7265400 | 8879 | 2147483647 | 1400.00 | 1430.00 | 1390.00 | 1400.00 | 10.00 | 0.72% | 1400.00 | 269 | 1405.00 | 41 | 20.97 |
| 2025-03-17 | 2454 | 5027826 | 8244 | 2147483647 | 1415.00 | 1440.00 | 1415.00 | 1425.00 | 25.00 | 1.79% | 1420.00 | 138 | 1425.00 | 10 | 21.35 |
| 2025-03-18 | 2454 | 10558598 | 16566 | 2147483647 | 1450.00 | 1500.00 | 1445.00 | 1475.00 | 50.00 | 3.51% | 1475.00 | 59 | 1480.00 | 89 | 22.10 |
| 2025-03-19 | 2454 | 8043123 | 12703 | 2147483647 | 1500.00 | 1515.00 | 1460.00 | 1465.00 | 10.00 | -0.68% | 1465.00 | 24 | 1470.00 | 66 | 21.95 |
| 2025-03-20 | 2454 | 6559527 | 9855 | 2147483647 | 1495.00 | 1500.00 | 1465.00 | 1485.00 | 20.00 | 1.37% | 1485.00 | 110 | 1490.00 | 66 | 22.25 |
| 2025-03-21 | 2454 | 4747917 | 7471 | 2147483647 | 1495.00 | 1500.00 | 1475.00 | 1480.00 | 5.00 | -0.34% | 1480.00 | 64 | 1485.00 | 19 | 22.17 |
| 2025-03-24 | 2454 | 4113520 | 7654 | 2147483647 | 1500.00 | 1505.00 | 1480.00 | 1480.00 | 0.00 | 0% | 1480.00 | 361 | 1485.00 | 8 | 22.17 |
| 2025-03-25 | 2454 | 8593310 | 20946 | 2147483647 | 1505.00 | 1540.00 | 1505.00 | 1525.00 | 45.00 | 3.04% | 1525.00 | 192 | 1530.00 | 72 | 22.85 |
| 2025-03-26 | 2454 | 3730361 | 6635 | 2147483647 | 1535.00 | 1540.00 | 1515.00 | 1515.00 | 10.00 | -0.66% | 1510.00 | 387 | 1515.00 | 65 | 22.70 |
| 2025-03-27 | 2454 | 4922392 | 10365 | 2147483647 | 1500.00 | 1510.00 | 1480.00 | 1485.00 | 30.00 | -1.98% | 1485.00 | 38 | 1490.00 | 20 | 22.25 |
| 2025-03-28 | 2454 | 4752661 | 13110 | 2147483647 | 1470.00 | 1495.00 | 1455.00 | 1465.00 | 20.00 | -1.35% | 1465.00 | 71 | 1470.00 | 54 | 21.95 |
| 2025-03-31 | 2454 | 8392107 | 27972 | 2147483647 | 1420.00 | 1440.00 | 1390.00 | 1390.00 | 75.00 | -5.12% | 1390.00 | 196 | 1395.00 | 40 | 20.82 |
| 2025-04-01 | 2454 | 6651880 | 12330 | 2147483647 | 1410.00 | 1460.00 | 1410.00 | 1460.00 | 70.00 | 5.04% | 1455.00 | 77 | 1460.00 | 110 | 21.87 |
| 2025-04-02 | 2454 | 4605070 | 8400 | 2147483647 | 1460.00 | 1460.00 | 1435.00 | 1435.00 | 25.00 | -1.71% | 1435.00 | 32 | 1440.00 | 31 | 21.50 |
| 2025-04-07 | 2454 | 2066387 | 14864 | 2147483647 | 1295.00 | 1295.00 | 1295.00 | 1295.00 | 140.00 | -9.76% | 0.00 | 0 | 1295.00 | 11490 | 19.40 |
| 2025-04-08 | 2454 | 19180718 | 40098 | 2147483647 | 1255.00 | 1300.00 | 1225.00 | 1260.00 | 35.00 | -2.7% | 1260.00 | 224 | 1265.00 | 92 | 18.88 |
| 2025-04-09 | 2454 | 20004897 | 51333 | 2147483647 | 1250.00 | 1255.00 | 1140.00 | 1185.00 | 75.00 | -5.95% | 1180.00 | 8 | 1185.00 | 83 | 17.75 |
| 2025-04-10 | 2454 | 2039439 | 4416 | 2147483647 | 1300.00 | 1300.00 | 1300.00 | 1300.00 | 115.00 | 9.7% | 1300.00 | 12959 | 0.00 | 0 | 19.48 |
| 2025-04-11 | 2454 | 17343947 | 30417 | 2147483647 | 1280.00 | 1395.00 | 1250.00 | 1385.00 | 85.00 | 6.54% | 1385.00 | 189 | 1390.00 | 126 | 20.75 |
| 2025-04-14 | 2454 | 12892957 | 20590 | 2147483647 | 1410.00 | 1425.00 | 1385.00 | 1400.00 | 15.00 | 1.08% | 1400.00 | 22 | 1405.00 | 199 | 20.97 |
| 2025-04-15 | 2454 | 6796960 | 14508 | 2147483647 | 1405.00 | 1415.00 | 1375.00 | 1385.00 | 15.00 | -1.07% | 1380.00 | 265 | 1385.00 | 55 | 20.75 |
| 2025-04-16 | 2454 | 5594610 | 12241 | 2147483647 | 1370.00 | 1385.00 | 1365.00 | 1365.00 | 20.00 | -1.44% | 1365.00 | 184 | 1370.00 | 59 | 20.45 |
| 2025-04-17 | 2454 | 6954102 | 15307 | 2147483647 | 1340.00 | 1350.00 | 1315.00 | 1340.00 | 25.00 | -1.83% | 1340.00 | 93 | 1345.00 | 37 | 20.07 |
| 2025-04-18 | 2454 | 3554072 | 7328 | 2147483647 | 1350.00 | 1380.00 | 1345.00 | 1365.00 | 25.00 | 1.87% | 1365.00 | 14 | 1370.00 | 23 | 20.45 |
| 2025-04-21 | 2454 | 3123347 | 8010 | 2147483647 | 1355.00 | 1355.00 | 1325.00 | 1345.00 | 20.00 | -1.47% | 1340.00 | 90 | 1345.00 | 19 | 20.15 |
| 2025-04-22 | 2454 | 5199584 | 19179 | 2147483647 | 1330.00 | 1355.00 | 1300.00 | 1300.00 | 45.00 | -3.35% | 1300.00 | 191 | 1305.00 | 7 | 19.48 |
| 2025-04-23 | 2454 | 6248810 | 10863 | 2147483647 | 1340.00 | 1375.00 | 1340.00 | 1370.00 | 70.00 | 5.38% | 1365.00 | 63 | 1370.00 | 19 | 20.52 |
| 2025-04-24 | 2454 | 6249633 | 13935 | 2147483647 | 1375.00 | 1375.00 | 1325.00 | 1330.00 | 40.00 | -2.92% | 1330.00 | 167 | 1335.00 | 21 | 19.93 |
| 2025-04-25 | 2454 | 7175768 | 13012 | 2147483647 | 1375.00 | 1390.00 | 1370.00 | 1380.00 | 50.00 | 3.76% | 1380.00 | 138 | 1385.00 | 77 | 20.67 |
| 2025-04-28 | 2454 | 5466486 | 13528 | 2147483647 | 1385.00 | 1390.00 | 1350.00 | 1350.00 | 30.00 | -2.17% | 1350.00 | 453 | 1355.00 | 74 | 20.22 |
| 2025-04-29 | 2454 | 5774337 | 10380 | 2147483647 | 1350.00 | 1370.00 | 1335.00 | 1370.00 | 20.00 | 1.48% | 1365.00 | 31 | 1370.00 | 33 | 20.52 |
| 2025-04-30 | 2454 | 5516722 | 9804 | 2147483647 | 1370.00 | 1370.00 | 1350.00 | 1350.00 | 20.00 | -1.46% | 1350.00 | 227 | 1355.00 | 10 | 20.22 |
| 2025-05-02 | 2454 | 17626167 | 64939 | 2147483647 | 1370.00 | 1370.00 | 1290.00 | 1300.00 | 50.00 | -3.7% | 1300.00 | 21 | 1305.00 | 88 | 19.48 |
| 2025-05-05 | 2454 | 7450805 | 16818 | 2147483647 | 1310.00 | 1335.00 | 1290.00 | 1295.00 | 5.00 | -0.38% | 1295.00 | 261 | 1300.00 | 11 | 19.40 |
| 2025-05-06 | 2454 | 7398120 | 25316 | 2147483647 | 1295.00 | 1300.00 | 1275.00 | 1280.00 | 15.00 | -1.16% | 1280.00 | 146 | 1285.00 | 234 | 19.18 |
| 2025-05-07 | 2454 | 6093782 | 14949 | 2147483647 | 1285.00 | 1300.00 | 1265.00 | 1275.00 | 5.00 | -0.39% | 1270.00 | 465 | 1275.00 | 33 | 19.10 |
| 2025-05-08 | 2454 | 6195556 | 11699 | 2147483647 | 1285.00 | 1305.00 | 1275.00 | 1290.00 | 15.00 | 1.18% | 1290.00 | 47 | 1295.00 | 77 | 19.33 |
| 2025-05-09 | 2454 | 6660443 | 11793 | 2147483647 | 1295.00 | 1325.00 | 1280.00 | 1325.00 | 35.00 | 2.71% | 1320.00 | 50 | 1325.00 | 218 | 19.85 |
| 2025-05-12 | 2454 | 5353789 | 12850 | 2147483647 | 1320.00 | 1325.00 | 1305.00 | 1315.00 | 10.00 | -0.75% | 1315.00 | 30 | 1320.00 | 58 | 19.70 |
| 2025-05-13 | 2454 | 9537705 | 17081 | 2147483647 | 1350.00 | 1365.00 | 1345.00 | 1355.00 | 40.00 | 3.04% | 1350.00 | 221 | 1355.00 | 73 | 20.30 |
| 2025-05-14 | 2454 | 6265896 | 12705 | 2147483647 | 1370.00 | 1375.00 | 1345.00 | 1360.00 | 5.00 | 0.37% | 1360.00 | 198 | 1365.00 | 170 | 20.37 |
| 2025-05-15 | 2454 | 5777573 | 11991 | 2147483647 | 1365.00 | 1380.00 | 1350.00 | 1370.00 | 10.00 | 0.74% | 1370.00 | 152 | 1375.00 | 75 | 20.96 |
| 2025-05-16 | 2454 | 3601046 | 7618 | 2147483647 | 1365.00 | 1375.00 | 1360.00 | 1365.00 | 5.00 | -0.36% | 1365.00 | 64 | 1370.00 | 196 | 20.88 |
| 2025-05-19 | 2454 | 7540783 | 25402 | 2147483647 | 1345.00 | 1350.00 | 1310.00 | 1310.00 | 55.00 | -4.03% | 1310.00 | 34 | 1315.00 | 110 | 20.04 |
| 2025-05-20 | 2454 | 5806630 | 9612 | 2147483647 | 1330.00 | 1350.00 | 1315.00 | 1315.00 | 5.00 | 0.38% | 1315.00 | 58 | 1320.00 | 14 | 20.12 |
| 2025-05-21 | 2454 | 4523644 | 8676 | 2147483647 | 1325.00 | 1345.00 | 1320.00 | 1340.00 | 25.00 | 1.9% | 1340.00 | 3 | 1345.00 | 156 | 20.50 |
| 2025-05-22 | 2454 | 3388750 | 6631 | 2147483647 | 1325.00 | 1340.00 | 1320.00 | 1325.00 | 15.00 | -1.12% | 1325.00 | 135 | 1330.00 | 67 | 20.27 |
| 2025-05-23 | 2454 | 4462357 | 11447 | 2147483647 | 1335.00 | 1340.00 | 1310.00 | 1315.00 | 10.00 | -0.75% | 1310.00 | 381 | 1315.00 | 13 | 20.12 |
| 2025-05-26 | 2454 | 7755667 | 29928 | 2147483647 | 1305.00 | 1305.00 | 1275.00 | 1280.00 | 35.00 | -2.66% | 1280.00 | 460 | 1285.00 | 41 | 19.58 |
| 2025-05-27 | 2454 | 6608314 | 11687 | 2147483647 | 1280.00 | 1290.00 | 1270.00 | 1280.00 | 0.00 | 0% | 1280.00 | 349 | 1285.00 | 130 | 19.58 |
| 2025-05-28 | 2454 | 8218184 | 17744 | 2147483647 | 1300.00 | 1305.00 | 1270.00 | 1280.00 | 0.00 | 0% | 1280.00 | 5 | 1285.00 | 170 | 19.58 |
| 2025-05-29 | 2454 | 19431556 | 16148 | 2147483647 | 1285.00 | 1305.00 | 1260.00 | 1260.00 | 20.00 | -1.56% | 1260.00 | 525 | 1265.00 | 27 | 19.28 |
| 2025-06-02 | 2454 | 11219790 | 31804 | 2147483647 | 1250.00 | 1270.00 | 1230.00 | 1260.00 | 0.00 | 0% | 1255.00 | 3 | 1260.00 | 11 | 19.28 |
| 2025-06-03 | 2454 | 5719284 | 9343 | 2147483647 | 1270.00 | 1290.00 | 1265.00 | 1275.00 | 15.00 | 1.19% | 1275.00 | 126 | 1280.00 | 63 | 19.51 |
| 2025-06-04 | 2454 | 10545483 | 18183 | 2147483647 | 1280.00 | 1290.00 | 1260.00 | 1275.00 | 0.00 | 0% | 1270.00 | 48 | 1275.00 | 134 | 19.51 |
| 2025-06-05 | 2454 | 16128910 | 40567 | 2147483647 | 1260.00 | 1265.00 | 1235.00 | 1245.00 | 30.00 | -2.35% | 1240.00 | 628 | 1245.00 | 16 | 19.05 |
| 2025-06-06 | 2454 | 10917646 | 14900 | 2147483647 | 1250.00 | 1280.00 | 1245.00 | 1280.00 | 35.00 | 2.81% | 1275.00 | 25 | 1280.00 | 180 | 19.58 |
| 2025-06-09 | 2454 | 8085095 | 11266 | 2147483647 | 1290.00 | 1300.00 | 1275.00 | 1285.00 | 5.00 | 0.39% | 1280.00 | 162 | 1285.00 | 48 | 19.66 |
| 2025-06-10 | 2454 | 11813093 | 22544 | 2147483647 | 1300.00 | 1335.00 | 1300.00 | 1335.00 | 50.00 | 3.89% | 1330.00 | 58 | 1335.00 | 87 | 20.43 |
| 2025-06-11 | 2454 | 11964172 | 18468 | 2147483647 | 1340.00 | 1345.00 | 1305.00 | 1315.00 | 20.00 | -1.5% | 1315.00 | 44 | 1320.00 | 293 | 20.12 |
| 2025-06-12 | 2454 | 10876446 | 21724 | 2147483647 | 1300.00 | 1305.00 | 1280.00 | 1285.00 | 30.00 | -2.28% | 1285.00 | 205 | 1290.00 | 89 | 19.66 |
| 2025-06-13 | 2454 | 9513606 | 30651 | 2147483647 | 1255.00 | 1265.00 | 1250.00 | 1250.00 | 35.00 | -2.72% | 1250.00 | 1129 | 1255.00 | 123 | 19.12 |
| 2025-06-17 | 2454 | 5518116 | 9086 | 2147483647 | 1260.00 | 1280.00 | 1260.00 | 1275.00 | 20.00 | 2% | 1270.00 | 55 | 1275.00 | 127 | 19.51 |
| 2025-06-18 | 2454 | 5638295 | 8695 | 2147483647 | 1265.00 | 1290.00 | 1260.00 | 1285.00 | 10.00 | 0.78% | 1280.00 | 72 | 1285.00 | 53 | 19.66 |
| 2025-06-19 | 2454 | 4881842 | 8883 | 2147483647 | 1280.00 | 1285.00 | 1265.00 | 1265.00 | 20.00 | -1.56% | 1265.00 | 419 | 1270.00 | 5 | 19.35 |
| 2025-06-20 | 2454 | 5460670 | 11912 | 2147483647 | 1265.00 | 1275.00 | 1245.00 | 1250.00 | 15.00 | -1.19% | 1250.00 | 693 | 1255.00 | 9 | 19.12 |
| 2025-06-23 | 2454 | 4528761 | 9235 | 2147483647 | 1230.00 | 1260.00 | 1225.00 | 1255.00 | 5.00 | 0.4% | 1255.00 | 48 | 1260.00 | 107 | 19.20 |
| 2025-06-24 | 2454 | 4576079 | 7391 | 2147483647 | 1275.00 | 1285.00 | 1260.00 | 1270.00 | 15.00 | 1.2% | 1270.00 | 2 | 1275.00 | 295 | 19.43 |
| 2025-06-25 | 2454 | 6168795 | 12243 | 2147483647 | 1280.00 | 1300.00 | 1280.00 | 1295.00 | 25.00 | 1.97% | 1295.00 | 11 | 1300.00 | 552 | 19.81 |
| 2025-06-26 | 2454 | 5286078 | 8461 | 2147483647 | 1295.00 | 1300.00 | 1285.00 | 1290.00 | 5.00 | -0.39% | 1290.00 | 89 | 1295.00 | 45 | 19.74 |
| 2025-06-27 | 2454 | 5961958 | 8691 | 2147483647 | 1285.00 | 1300.00 | 1280.00 | 1285.00 | 5.00 | -0.39% | 1285.00 | 295 | 1290.00 | 72 | 19.66 |
| 2025-06-30 | 2454 | 7965814 | 14768 | 2147483647 | 1290.00 | 1300.00 | 1250.00 | 1250.00 | 35.00 | -2.72% | 1250.00 | 436 | 1255.00 | 1 | 19.12 |
| 2025-07-01 | 2454 | 8803695 | 14818 | 2147483647 | 1265.00 | 1305.00 | 1265.00 | 1275.00 | 25.00 | 2% | 1275.00 | 131 | 1280.00 | 48 | 19.51 |
| 2025-07-02 | 2454 | 6936051 | 10331 | 2147483647 | 1295.00 | 1300.00 | 1275.00 | 1295.00 | 20.00 | 1.57% | 1290.00 | 164 | 1295.00 | 1 | 19.81 |
| 2025-07-03 | 2454 | 11818297 | 14479 | 2147483647 | 1300.00 | 1300.00 | 1270.00 | 1270.00 | 0.00 | -1.93% | 1270.00 | 261 | 1275.00 | 41 | 19.43 |
| 2025-07-04 | 2454 | 7363385 | 12605 | 2147483647 | 1290.00 | 1305.00 | 1285.00 | 1290.00 | 20.00 | 1.57% | 1290.00 | 420 | 1295.00 | 80 | 19.74 |
| 2025-07-07 | 2454 | 4549857 | 8070 | 2147483647 | 1300.00 | 1300.00 | 1280.00 | 1280.00 | 10.00 | -0.78% | 1280.00 | 2 | 1285.00 | 86 | 19.58 |
| 2025-07-08 | 2454 | 3640204 | 8410 | 2147483647 | 1280.00 | 1280.00 | 1265.00 | 1270.00 | 10.00 | -0.78% | 1265.00 | 439 | 1270.00 | 2 | 19.43 |
| 2025-07-09 | 2454 | 14253572 | 35953 | 2147483647 | 1280.00 | 1360.00 | 1280.00 | 1355.00 | 85.00 | 6.69% | 1355.00 | 99 | 1360.00 | 337 | 20.73 |
| 2025-07-10 | 2454 | 12148983 | 27545 | 2147483647 | 1375.00 | 1400.00 | 1360.00 | 1400.00 | 45.00 | 3.32% | 1395.00 | 82 | 1400.00 | 66 | 21.42 |
| 2025-07-11 | 2454 | 10273598 | 20423 | 2147483647 | 1405.00 | 1420.00 | 1390.00 | 1420.00 | 20.00 | 1.43% | 1415.00 | 41 | 1420.00 | 350 | 21.73 |
| 2025-07-14 | 2454 | 5835428 | 13299 | 2147483647 | 1410.00 | 1410.00 | 1385.00 | 1385.00 | 35.00 | -2.46% | 1385.00 | 102 | 1390.00 | 29 | 21.19 |
| 2025-07-15 | 2454 | 4494162 | 9554 | 2147483647 | 1385.00 | 1405.00 | 1380.00 | 1395.00 | 10.00 | 0.72% | 1390.00 | 101 | 1395.00 | 118 | 21.34 |
| 2025-07-16 | 2454 | 6099561 | 10661 | 2147483647 | 1395.00 | 1415.00 | 1395.00 | 1410.00 | 15.00 | 1.08% | 1410.00 | 75 | 1415.00 | 516 | 21.57 |
| 2025-07-17 | 2454 | 5386070 | 11498 | 2147483647 | 1405.00 | 1420.00 | 1385.00 | 1390.00 | 20.00 | -1.42% | 1390.00 | 87 | 1395.00 | 51 | 21.27 |
| 2025-07-18 | 2454 | 5029123 | 9170 | 2147483647 | 1405.00 | 1410.00 | 1400.00 | 1410.00 | 20.00 | 1.44% | 1405.00 | 40 | 1410.00 | 44 | 21.57 |
| 2025-07-21 | 2454 | 6030920 | 13361 | 2147483647 | 1415.00 | 1445.00 | 1410.00 | 1425.00 | 15.00 | 1.06% | 1420.00 | 97 | 1425.00 | 206 | 21.80 |
| 2025-07-22 | 2454 | 8152534 | 17491 | 2147483647 | 1440.00 | 1455.00 | 1425.00 | 1430.00 | 5.00 | 0.35% | 1430.00 | 7 | 1435.00 | 239 | 21.88 |
| 2025-07-23 | 2454 | 4975381 | 9086 | 2147483647 | 1455.00 | 1455.00 | 1425.00 | 1430.00 | 0.00 | 0% | 1425.00 | 184 | 1430.00 | 37 | 21.88 |
| 2025-07-24 | 2454 | 5056916 | 8259 | 2147483647 | 1445.00 | 1450.00 | 1420.00 | 1430.00 | 0.00 | 0% | 1425.00 | 78 | 1430.00 | 57 | 21.88 |
| 2025-07-25 | 2454 | 5868860 | 8367 | 2147483647 | 1430.00 | 1445.00 | 1415.00 | 1430.00 | 0.00 | 0% | 1425.00 | 16 | 1430.00 | 273 | 21.88 |
| 2025-07-28 | 2454 | 7334211 | 24540 | 2147483647 | 1435.00 | 1440.00 | 1385.00 | 1400.00 | 30.00 | -2.1% | 1395.00 | 37 | 1400.00 | 1488 | 21.42 |
| 2025-07-29 | 2454 | 10316682 | 38244 | 2147483647 | 1390.00 | 1395.00 | 1350.00 | 1360.00 | 40.00 | -2.86% | 1360.00 | 98 | 1365.00 | 47 | 20.81 |
| 2025-07-30 | 2454 | 5733600 | 9790 | 2147483647 | 1365.00 | 1385.00 | 1360.00 | 1380.00 | 20.00 | 1.47% | 1375.00 | 71 | 1380.00 | 103 | 21.11 |
| 2025-07-31 | 2454 | 9279286 | 18372 | 2147483647 | 1360.00 | 1385.00 | 1340.00 | 1370.00 | 10.00 | -0.72% | 1370.00 | 87 | 1375.00 | 14 | 20.96 |
| 2025-08-01 | 2454 | 6410615 | 17422 | 2147483647 | 1350.00 | 1375.00 | 1350.00 | 1350.00 | 20.00 | -1.46% | 1350.00 | 859 | 1355.00 | 55 | 20.65 |
| 2025-08-04 | 2454 | 5122085 | 16938 | 2147483647 | 1340.00 | 1350.00 | 1330.00 | 1330.00 | 20.00 | -1.48% | 1330.00 | 662 | 1335.00 | 41 | 20.35 |
| 2025-08-05 | 2454 | 3858955 | 8809 | 2147483647 | 1350.00 | 1355.00 | 1340.00 | 1340.00 | 10.00 | 0.75% | 1340.00 | 113 | 1345.00 | 15 | 20.50 |
| 2025-08-06 | 2454 | 5805701 | 20354 | 2147483647 | 1340.00 | 1350.00 | 1320.00 | 1320.00 | 20.00 | -1.49% | 1320.00 | 554 | 1325.00 | 7 | 20.20 |
| 2025-08-07 | 2454 | 5200384 | 10662 | 2147483647 | 1345.00 | 1365.00 | 1345.00 | 1355.00 | 35.00 | 2.65% | 1350.00 | 401 | 1355.00 | 26 | 20.73 |
| 2025-08-08 | 2454 | 5174744 | 9222 | 2147483647 | 1355.00 | 1360.00 | 1335.00 | 1350.00 | 5.00 | -0.37% | 1350.00 | 47 | 1355.00 | 81 | 20.65 |
| 2025-08-11 | 2454 | 3643509 | 8784 | 2147483647 | 1350.00 | 1370.00 | 1340.00 | 1355.00 | 5.00 | 0.37% | 1355.00 | 24 | 1360.00 | 208 | 20.73 |
| 2025-08-12 | 2454 | 3349091 | 7425 | 2147483647 | 1360.00 | 1370.00 | 1350.00 | 1360.00 | 5.00 | 0.37% | 1360.00 | 90 | 1365.00 | 74 | 20.81 |
| 2025-08-13 | 2454 | 7911913 | 12173 | 2147483647 | 1370.00 | 1385.00 | 1360.00 | 1370.00 | 10.00 | 0.74% | 1370.00 | 106 | 1375.00 | 41 | 20.96 |
| 2025-08-14 | 2454 | 4562498 | 9164 | 2147483647 | 1370.00 | 1395.00 | 1365.00 | 1390.00 | 20.00 | 1.46% | 1385.00 | 108 | 1390.00 | 33 | 20.84 |
| 2025-08-15 | 2454 | 4248553 | 10615 | 2147483647 | 1395.00 | 1400.00 | 1370.00 | 1370.00 | 20.00 | -1.44% | 1370.00 | 250 | 1375.00 | 4 | 20.54 |
| 2025-08-18 | 2454 | 6188014 | 13653 | 2147483647 | 1375.00 | 1410.00 | 1375.00 | 1410.00 | 40.00 | 2.92% | 1405.00 | 192 | 1410.00 | 248 | 21.14 |
| 2025-08-19 | 2454 | 6392846 | 12556 | 2147483647 | 1415.00 | 1430.00 | 1390.00 | 1390.00 | 20.00 | -1.42% | 1390.00 | 263 | 1395.00 | 66 | 20.84 |
| 2025-08-20 | 2454 | 6876575 | 20650 | 2147483647 | 1380.00 | 1390.00 | 1350.00 | 1355.00 | 35.00 | -2.52% | 1355.00 | 27 | 1360.00 | 53 | 20.31 |
| 2025-08-21 | 2454 | 4366398 | 7129 | 2147483647 | 1350.00 | 1375.00 | 1345.00 | 1365.00 | 10.00 | 0.74% | 1365.00 | 51 | 1370.00 | 55 | 20.46 |
| 2025-08-22 | 2454 | 2775266 | 5475 | 2147483647 | 1365.00 | 1375.00 | 1355.00 | 1365.00 | 0.00 | 0% | 1365.00 | 31 | 1370.00 | 19 | 20.46 |
| 2025-08-25 | 2454 | 5176140 | 12467 | 2147483647 | 1385.00 | 1410.00 | 1380.00 | 1410.00 | 45.00 | 3.3% | 1405.00 | 36 | 1410.00 | 261 | 21.14 |
| 2025-08-26 | 2454 | 5198231 | 9371 | 2147483647 | 1405.00 | 1410.00 | 1380.00 | 1400.00 | 10.00 | -0.71% | 1395.00 | 125 | 1400.00 | 48 | 20.99 |
| 2025-08-27 | 2454 | 3506996 | 6973 | 2147483647 | 1405.00 | 1410.00 | 1395.00 | 1400.00 | 0.00 | 0% | 1395.00 | 212 | 1400.00 | 96 | 20.99 |
| 2025-08-28 | 2454 | 3889428 | 7939 | 2147483647 | 1395.00 | 1405.00 | 1385.00 | 1385.00 | 15.00 | -1.07% | 1385.00 | 253 | 1390.00 | 1 | 20.76 |
| 2025-08-29 | 2454 | 3909886 | 10531 | 2147483647 | 1390.00 | 1405.00 | 1370.00 | 1370.00 | 15.00 | -1.08% | 1370.00 | 161 | 1375.00 | 27 | 20.54 |