F-世芯(3661)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
| 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 | 3445.00 0 0% | 3445.00 0 0% | 3365.00 -80 -2.32% | 3390.00 25 0.74% | 3455.00 65 1.92% | 3590.00 135 3.91% | 3650.00 60 1.67% | 3830.00 180 4.93% | 3735.00 -95 -2.48% | 3700.00 -35 -0.94% | 3670.00 -30 -0.81% | 3565.00 -105 -2.86% | 3690.00 125 3.51% | 3735.00 45 1.22% | 3815.00 80 2.14% | 3750.00 -65 -1.7% | 3680.00 -70 -1.87% | 3720.00 40 1.09% | 3895.00 175 4.7% | 3800.00 -95 -2.44% | 3835.00 35 0.92% | 3900.00 65 1.69% | 3670.38 | |||||||||
| 2 月 | 3960.00 60 1.54% | 3985.00 25 0.63% | 4105.00 120 3.01% | 4430.00 325 7.92% | 4185.00 -245 -5.53% | 4080.00 -105 -2.51% | 4150.00 70 1.72% | 3990.00 -160 -3.86% | 4015.00 25 0.63% | 3900.00 -115 -2.86% | 3975.00 75 1.92% | 3960.00 -15 -0.38% | 4140.00 180 4.55% | 4114.25 | ||||||||||||||||||
| 3 月 | 4340.00 200 4.83% | 4200.00 -140 -3.23% | 4200.00 0 0% | 4085.00 -115 -2.74% | 3910.00 -175 -4.28% | 3825.00 -85 -2.17% | 3750.00 -75 -1.96% | 3585.00 -165 -4.4% | 3410.00 -175 -4.88% | 3750.00 340 9.97% | 3605.00 -145 -3.87% | 3665.00 60 1.66% | 3305.00 -360 -9.82% | 3375.00 70 2.12% | 3395.00 20 0.59% | 3450.00 55 1.62% | 3460.00 10 0.29% | 3340.00 -120 -3.47% | 3150.00 -190 -5.69% | 3165.00 15 0.48% | 3340.00 175 5.53% | 3637.78 | ||||||||||
| 4 月 | 3420.00 80 2.4% | 3400.00 -20 -0.58% | 3385.00 -15 -0.44% | 3150.00 -235 -6.94% | 3020.00 -130 -4.13% | 3020.00 0 0% | 3015.00 -5 -0.17% | 2900.00 -115 -3.81% | 2755.00 -145 -5% | 2830.00 75 2.72% | 2900.00 70 2.47% | 3035.00 135 4.66% | 2860.00 -175 -5.77% | 2765.00 -95 -3.32% | 2860.00 95 3.44% | 2975.00 115 4.02% | 2830.00 -145 -4.87% | 3110.00 280 9.89% | 3125.00 15 0.48% | 3120.00 -5 -0.16% | 3016.8 | |||||||||||
| 5 月 | 3150.00 30 0.96% | 3145.00 -5 -0.16% | 2835.00 -310 -9.86% | 2760.00 -75 -2.65% | 2770.00 10 0.36% | 2625.00 -145 -5.23% | 2550.00 -75 -2.86% | 2520.00 -30 -1.18% | 2710.00 190 7.54% | 2855.00 145 5.35% | 2805.00 -50 -1.75% | 2800.00 -5 -0.18% | 2845.00 45 1.61% | 2750.00 -95 -3.34% | 2750.00 0 0% | 2720.00 -30 -1.09% | 2820.00 100 3.68% | 2905.00 85 3.01% | 2935.00 30 1.03% | 2880.00 -55 -1.87% | 2915.00 35 1.22% | 2870.00 -45 -1.54% | 2808.46 | |||||||||
| 6 月 | 2885.00 15 0.52% | 2880.00 -5 -0.17% | 2920.00 40 1.39% | 2920.00 0 0% | 2675.00 -245 -8.39% | 2740.00 65 2.43% | 2670.00 -70 -2.55% | 2660.00 -10 -0.37% | 2745.00 85 3.2% | 2735.00 -10 -0.36% | 2790.00 55 2.01% | 2775.00 -15 -0.54% | 2680.00 -95 -3.42% | 2600.00 -80 -2.99% | 2575.00 -25 -0.96% | 2450.00 -125 -4.85% | 2455.00 5 0.2% | 2689.04 | ||||||||||||||
| 7 月 | 2495.00 40 1.63% | 2455.00 -40 -1.6% | 2470.00 15 0.61% | 2525.00 55 2.23% | 2490.00 -35 -1.39% | 2695.00 205 8.23% | 2890.00 195 7.24% | 2920.00 30 1.04% | 2870.00 -50 -1.71% | 2765.00 -105 -3.66% | 2690.00 -75 -2.71% | 2600.00 -90 -3.35% | 2620.00 20 0.77% | 2668.25 | ||||||||||||||||||
| 8 月 | 2335.00 -285 -10.88% | 1980.00 -355 -15.2% | 2175.00 195 9.85% | 2190.00 15 0.69% | 2240.00 50 2.28% | 2255.00 15 0.67% | 2385.00 130 5.76% | 2475.00 90 3.77% | 2475.00 0 0% | 2500.00 25 1.01% | 2630.00 130 5.2% | 2655.00 25 0.95% | 2710.00 55 2.07% | 2650.00 -60 -2.21% | 2415.23 | |||||||||||||||||
| 9 月 | 2620.00 -30 -1.13% | 2340.00 -280 -10.69% | 2325.00 -15 -0.64% | 2325.00 0 0% | 2055.83 | |||||||||||||||||||||||||||
| 10 月 | 1855.00 -470 -20.22% | 1855.00 0 0% | 1915.00 60 3.23% | 1910.00 -5 -0.26% | 2045.00 135 7.07% | 1900.00 -145 -7.09% | 1942.5 | |||||||||||||||||||||||||
| 11 月 | 2030.00 130 6.84% | 2410.00 380 18.72% | 2315.00 -95 -3.94% | 2305.00 -10 -0.43% | 2305.00 0 0% | 2270.00 -35 -1.52% | 2300.00 30 1.32% | 2355.00 55 2.39% | 2315.00 -40 -1.7% | 2250.00 -65 -2.81% | 2160.00 -90 -4% | 2140.00 -20 -0.93% | 2279.29 | |||||||||||||||||||
| 12 月 | 2265.00 125 5.84% | 2345.00 80 3.53% | 2575.00 230 9.81% | 2560.00 -15 -0.58% | 2675.00 115 4.49% | 2645.00 -30 -1.12% | 2675.00 30 1.13% | 2745.00 70 2.62% | 2900.00 155 5.65% | 3020.00 120 4.14% | 3320.00 300 9.93% | 3340.00 20 0.6% | 3345.00 5 0.15% | 3235.00 -110 -3.29% | 3315.00 80 2.47% | 3240.00 -75 -2.26% | 3220.00 -20 -0.62% | 3200.00 -20 -0.62% | 3325.00 125 3.91% | 3215.00 -110 -3.31% | 3280.00 65 2.02% | 2961.92 |
說明:最高漲幅:18.72%最低跌幅:-20.22% 最高價:4430.00最低價:1855.00平均價:2921.86,灰色底表示週末,漲130天(12330)元,跌126天(-17015)元,平盤13天
19%=2,10%=5,8%=4,7%=7,6%=7,5%=11,4%=13,3%=11,2%=35,1%=27,0%=21,-0%=2,-1%=2,-2%=3,-3%=3,-4%=4,-5%=4,-6%=7,-7%=11,-8%=12,-9%=13,-10%=20,-11%=20,-12%=25,
| 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 | 3661 | 3201000 | 2815 | 2147483647 | 3340.00 | 3445.00 | 3310.00 | 3445.00 | 170.00 | 0% | 3445.00 | 7 | 3450.00 | 40 | 93.84 |
| 2024-01-03 | 3661 | 2305000 | 2090 | 2147483647 | 3410.00 | 3450.00 | 3360.00 | 3445.00 | 0.00 | 0% | 3440.00 | 1 | 3445.00 | 8 | 93.84 |
| 2024-01-04 | 3661 | 1766000 | 1620 | 2147483647 | 3465.00 | 3465.00 | 3365.00 | 3365.00 | 80.00 | -2.32% | 3365.00 | 20 | 3370.00 | 3 | 91.66 |
| 2024-01-05 | 3661 | 1781000 | 1677 | 2147483647 | 3380.00 | 3420.00 | 3320.00 | 3390.00 | 25.00 | 0.74% | 3385.00 | 7 | 3390.00 | 35 | 92.35 |
| 2024-01-08 | 3661 | 1740000 | 1507 | 2147483647 | 3425.00 | 3475.00 | 3390.00 | 3455.00 | 65.00 | 1.92% | 3455.00 | 8 | 3460.00 | 7 | 94.12 |
| 2024-01-09 | 3661 | 2259000 | 2067 | 2147483647 | 3500.00 | 3600.00 | 3485.00 | 3590.00 | 135.00 | 3.91% | 3590.00 | 15 | 3595.00 | 27 | 97.79 |
| 2024-01-10 | 3661 | 1677000 | 1530 | 2147483647 | 3560.00 | 3650.00 | 3550.00 | 3650.00 | 60.00 | 1.67% | 3645.00 | 3 | 3650.00 | 26 | 99.43 |
| 2024-01-11 | 3661 | 2797000 | 2568 | 2147483647 | 3785.00 | 3855.00 | 3665.00 | 3830.00 | 180.00 | 4.93% | 3830.00 | 4 | 3835.00 | 11 | 104.33 |
| 2024-01-12 | 3661 | 1682000 | 1542 | 2147483647 | 3805.00 | 3810.00 | 3725.00 | 3735.00 | 95.00 | -2.48% | 3735.00 | 28 | 3740.00 | 2 | 101.74 |
| 2024-01-15 | 3661 | 1675000 | 1555 | 2147483647 | 3790.00 | 3790.00 | 3670.00 | 3700.00 | 35.00 | -0.94% | 3700.00 | 40 | 3705.00 | 1 | 100.79 |
| 2024-01-16 | 3661 | 1513000 | 1409 | 2147483647 | 3690.00 | 3745.00 | 3655.00 | 3670.00 | 30.00 | -0.81% | 3670.00 | 17 | 3675.00 | 2 | 99.97 |
| 2024-01-17 | 3661 | 2529000 | 2212 | 2147483647 | 3620.00 | 3665.00 | 3565.00 | 3565.00 | 105.00 | -2.86% | 3565.00 | 4 | 3570.00 | 6 | 97.11 |
| 2024-01-18 | 3661 | 2030000 | 1878 | 2147483647 | 3595.00 | 3690.00 | 3550.00 | 3690.00 | 125.00 | 3.51% | 3685.00 | 7 | 3690.00 | 17 | 100.52 |
| 2024-01-19 | 3661 | 2635000 | 2466 | 2147483647 | 3755.00 | 3800.00 | 3610.00 | 3735.00 | 45.00 | 1.22% | 3730.00 | 3 | 3735.00 | 10 | 101.74 |
| 2024-01-22 | 3661 | 1887000 | 1733 | 2147483647 | 3780.00 | 3870.00 | 3760.00 | 3815.00 | 80.00 | 2.14% | 3810.00 | 5 | 3815.00 | 8 | 103.92 |
| 2024-01-23 | 3661 | 1171000 | 1119 | 2147483647 | 3830.00 | 3860.00 | 3750.00 | 3750.00 | 65.00 | -1.7% | 3750.00 | 1 | 3755.00 | 1 | 102.15 |
| 2024-01-24 | 3661 | 1131000 | 1075 | 2147483647 | 3775.00 | 3795.00 | 3680.00 | 3680.00 | 70.00 | -1.87% | 3680.00 | 20 | 3690.00 | 2 | 100.25 |
| 2024-01-25 | 3661 | 1021000 | 971 | 2147483647 | 3715.00 | 3760.00 | 3685.00 | 3720.00 | 40.00 | 1.09% | 3705.00 | 2 | 3720.00 | 2 | 101.33 |
| 2024-01-26 | 3661 | 2206000 | 1989 | 2147483647 | 3700.00 | 3895.00 | 3680.00 | 3895.00 | 175.00 | 4.7% | 3870.00 | 2 | 3895.00 | 6 | 106.10 |
| 2024-01-29 | 3661 | 1535000 | 1449 | 2147483647 | 3915.00 | 3920.00 | 3800.00 | 3800.00 | 95.00 | -2.44% | 3800.00 | 38 | 3820.00 | 3 | 103.51 |
| 2024-01-30 | 3661 | 1686000 | 1517 | 2147483647 | 3830.00 | 3895.00 | 3790.00 | 3835.00 | 35.00 | 0.92% | 3835.00 | 30 | 3840.00 | 1 | 104.47 |
| 2024-01-31 | 3661 | 1341000 | 1238 | 2147483647 | 3810.00 | 3920.00 | 3800.00 | 3900.00 | 65.00 | 1.69% | 3895.00 | 15 | 3900.00 | 28 | 106.24 |
| 2024-02-01 | 3661 | 1561000 | 1426 | 2147483647 | 3930.00 | 4000.00 | 3860.00 | 3960.00 | 60.00 | 1.54% | 3955.00 | 8 | 3965.00 | 5 | 107.87 |
| 2024-02-02 | 3661 | 1319000 | 1232 | 2147483647 | 3995.00 | 4000.00 | 3905.00 | 3985.00 | 25.00 | 0.63% | 3985.00 | 9 | 3990.00 | 10 | 108.55 |
| 2024-02-05 | 3661 | 1509000 | 1421 | 2147483647 | 3995.00 | 4105.00 | 3985.00 | 4105.00 | 120.00 | 3.01% | 4100.00 | 11 | 4105.00 | 1 | 111.82 |
| 2024-02-15 | 3661 | 1860000 | 1708 | 2147483647 | 4280.00 | 4435.00 | 4260.00 | 4430.00 | 325.00 | 7.92% | 4420.00 | 6 | 4430.00 | 18 | 120.68 |
| 2024-02-16 | 3661 | 1751000 | 1611 | 2147483647 | 4425.00 | 4450.00 | 4125.00 | 4185.00 | 245.00 | -5.53% | 4185.00 | 25 | 4195.00 | 18 | 114.00 |
| 2024-02-19 | 3661 | 1320000 | 1233 | 2147483647 | 4170.00 | 4170.00 | 4025.00 | 4080.00 | 105.00 | -2.51% | 4080.00 | 1 | 4090.00 | 1 | 111.14 |
| 2024-02-20 | 3661 | 1064000 | 1007 | 2147483647 | 4060.00 | 4160.00 | 4055.00 | 4150.00 | 70.00 | 1.72% | 4145.00 | 2 | 4150.00 | 6 | 113.05 |
| 2024-02-21 | 3661 | 1959000 | 1804 | 2147483647 | 4130.00 | 4205.00 | 3955.00 | 3990.00 | 160.00 | -3.86% | 3985.00 | 15 | 3990.00 | 5 | 108.69 |
| 2024-02-22 | 3661 | 2051000 | 1873 | 2147483647 | 4140.00 | 4210.00 | 4010.00 | 4015.00 | 25.00 | 0.63% | 4010.00 | 19 | 4015.00 | 5 | 109.37 |
| 2024-02-23 | 3661 | 2021000 | 1801 | 2147483647 | 4145.00 | 4170.00 | 3900.00 | 3900.00 | 115.00 | -2.86% | 3895.00 | 19 | 3900.00 | 97 | 106.24 |
| 2024-02-26 | 3661 | 1316000 | 1227 | 2147483647 | 3970.00 | 4015.00 | 3920.00 | 3975.00 | 75.00 | 1.92% | 3970.00 | 5 | 3980.00 | 12 | 108.28 |
| 2024-02-27 | 3661 | 1669000 | 1574 | 2147483647 | 3990.00 | 4010.00 | 3815.00 | 3960.00 | 15.00 | -0.38% | 3960.00 | 9 | 3965.00 | 20 | 107.87 |
| 2024-02-29 | 3661 | 2361000 | 2011 | 2147483647 | 3985.00 | 4140.00 | 3910.00 | 4140.00 | 180.00 | 4.55% | 4135.00 | 2 | 4140.00 | 21 | 112.78 |
| 2024-03-01 | 3661 | 1768000 | 1653 | 2147483647 | 4250.00 | 4340.00 | 4230.00 | 4340.00 | 200.00 | 4.83% | 4340.00 | 3 | 4345.00 | 13 | 118.22 |
| 2024-03-04 | 3661 | 2431000 | 2277 | 2147483647 | 4560.00 | 4565.00 | 4170.00 | 4200.00 | 140.00 | -3.23% | 4200.00 | 4 | 4205.00 | 1 | 114.41 |
| 2024-03-05 | 3661 | 1115000 | 1046 | 2147483647 | 4270.00 | 4290.00 | 4180.00 | 4200.00 | 0.00 | 0% | 4200.00 | 7 | 4205.00 | 1 | 114.41 |
| 2024-03-06 | 3661 | 1552000 | 1456 | 2147483647 | 4180.00 | 4225.00 | 4045.00 | 4085.00 | 115.00 | -2.74% | 4085.00 | 16 | 4090.00 | 3 | 111.28 |
| 2024-03-07 | 3661 | 2107000 | 1964 | 2147483647 | 4135.00 | 4150.00 | 3910.00 | 3910.00 | 175.00 | -4.28% | 3910.00 | 9 | 3915.00 | 1 | 106.51 |
| 2024-03-08 | 3661 | 2212000 | 2019 | 2147483647 | 3920.00 | 3980.00 | 3815.00 | 3825.00 | 85.00 | -2.17% | 3825.00 | 25 | 3830.00 | 50 | 104.20 |
| 2024-03-11 | 3661 | 2103000 | 1914 | 2147483647 | 3830.00 | 3930.00 | 3680.00 | 3750.00 | 75.00 | -1.96% | 3745.00 | 2 | 3750.00 | 9 | 102.15 |
| 2024-03-12 | 3661 | 3349000 | 2998 | 2147483647 | 3790.00 | 3795.00 | 3575.00 | 3585.00 | 165.00 | -4.4% | 3585.00 | 10 | 3595.00 | 1 | 97.66 |
| 2024-03-13 | 3661 | 3070000 | 2761 | 2147483647 | 3610.00 | 3640.00 | 3400.00 | 3410.00 | 175.00 | -4.88% | 3410.00 | 1 | 3430.00 | 1 | 76.22 |
| 2024-03-14 | 3661 | 3746000 | 3309 | 2147483647 | 3450.00 | 3750.00 | 3385.00 | 3750.00 | 340.00 | 9.97% | 3750.00 | 74 | 0.00 | 0 | 83.82 |
| 2024-03-15 | 3661 | 4440000 | 3499 | 2147483647 | 3750.00 | 3815.00 | 3520.00 | 3605.00 | 145.00 | -3.87% | 3605.00 | 4 | 3610.00 | 38 | 80.58 |
| 2024-03-18 | 3661 | 1190000 | 1107 | 2147483647 | 3650.00 | 3675.00 | 3600.00 | 3665.00 | 60.00 | 1.66% | 3660.00 | 2 | 3665.00 | 1 | 81.92 |
| 2024-03-19 | 3661 | 4647000 | 4160 | 2147483647 | 3695.00 | 3725.00 | 3300.00 | 3305.00 | 360.00 | -9.82% | 3305.00 | 9 | 3310.00 | 10 | 73.87 |
| 2024-03-20 | 3661 | 4260000 | 3728 | 2147483647 | 3400.00 | 3490.00 | 3315.00 | 3375.00 | 70.00 | 2.12% | 3370.00 | 14 | 3375.00 | 1 | 75.44 |
| 2024-03-21 | 3661 | 3347000 | 3072 | 2147483647 | 3495.00 | 3560.00 | 3350.00 | 3395.00 | 20.00 | 0.59% | 3395.00 | 3 | 3400.00 | 2 | 75.88 |
| 2024-03-22 | 3661 | 2626000 | 2439 | 2147483647 | 3445.00 | 3545.00 | 3395.00 | 3450.00 | 55.00 | 1.62% | 3445.00 | 8 | 3450.00 | 14 | 77.11 |
| 2024-03-25 | 3661 | 2284000 | 2125 | 2147483647 | 3560.00 | 3640.00 | 3460.00 | 3460.00 | 10.00 | 0.29% | 3460.00 | 6 | 3480.00 | 4 | 77.34 |
| 2024-03-26 | 3661 | 2053000 | 1859 | 2147483647 | 3510.00 | 3550.00 | 3340.00 | 3340.00 | 120.00 | -3.47% | 3340.00 | 45 | 3345.00 | 1 | 74.65 |
| 2024-03-27 | 3661 | 3748000 | 3330 | 2147483647 | 3360.00 | 3390.00 | 3040.00 | 3150.00 | 190.00 | -5.69% | 3150.00 | 16 | 3155.00 | 13 | 70.41 |
| 2024-03-28 | 3661 | 2151000 | 1954 | 2147483647 | 3245.00 | 3270.00 | 3150.00 | 3165.00 | 15.00 | 0.48% | 3160.00 | 20 | 3170.00 | 19 | 70.74 |
| 2024-03-29 | 3661 | 2833000 | 2609 | 2147483647 | 3185.00 | 3455.00 | 3185.00 | 3340.00 | 175.00 | 5.53% | 3335.00 | 7 | 3340.00 | 6 | 74.65 |
| 2024-04-01 | 3661 | 1743000 | 1606 | 2147483647 | 3395.00 | 3430.00 | 3305.00 | 3420.00 | 80.00 | 2.4% | 3420.00 | 6 | 3425.00 | 23 | 76.44 |
| 2024-04-02 | 3661 | 2310000 | 2094 | 2147483647 | 3410.00 | 3475.00 | 3325.00 | 3400.00 | 20.00 | -0.58% | 3390.00 | 1 | 3400.00 | 6 | 75.99 |
| 2024-04-03 | 3661 | 1069000 | 1028 | 2147483647 | 3340.00 | 3415.00 | 3330.00 | 3385.00 | 15.00 | -0.44% | 3385.00 | 9 | 3390.00 | 2 | 75.66 |
| 2024-04-08 | 3661 | 2966000 | 2674 | 2147483647 | 3435.00 | 3435.00 | 3125.00 | 3150.00 | 235.00 | -6.94% | 3150.00 | 2 | 3155.00 | 9 | 70.41 |
| 2024-04-09 | 3661 | 3808000 | 3368 | 2147483647 | 3180.00 | 3215.00 | 2990.00 | 3020.00 | 130.00 | -4.13% | 3015.00 | 24 | 3020.00 | 29 | 67.50 |
| 2024-04-10 | 3661 | 2730000 | 2522 | 2147483647 | 3115.00 | 3210.00 | 3020.00 | 3020.00 | 0.00 | 0% | 3020.00 | 53 | 3030.00 | 25 | 67.50 |
| 2024-04-11 | 3661 | 2522000 | 2311 | 2147483647 | 3040.00 | 3130.00 | 2950.00 | 3015.00 | 5.00 | -0.17% | 3010.00 | 9 | 3015.00 | 6 | 67.39 |
| 2024-04-12 | 3661 | 4156000 | 3662 | 2147483647 | 3060.00 | 3070.00 | 2860.00 | 2900.00 | 115.00 | -3.81% | 2895.00 | 9 | 2900.00 | 16 | 64.82 |
| 2024-04-15 | 3661 | 2820000 | 2555 | 2147483647 | 2855.00 | 2880.00 | 2750.00 | 2755.00 | 145.00 | -5% | 2755.00 | 9 | 2760.00 | 10 | 61.58 |
| 2024-04-16 | 3661 | 5264000 | 4800 | 2147483647 | 2720.00 | 2940.00 | 2695.00 | 2830.00 | 75.00 | 2.72% | 2830.00 | 25 | 2835.00 | 13 | 63.25 |
| 2024-04-17 | 3661 | 2932000 | 2678 | 2147483647 | 2925.00 | 2935.00 | 2810.00 | 2900.00 | 70.00 | 2.47% | 2895.00 | 23 | 2900.00 | 6 | 64.82 |
| 2024-04-18 | 3661 | 3628000 | 3283 | 2147483647 | 2860.00 | 3080.00 | 2820.00 | 3035.00 | 135.00 | 4.66% | 3030.00 | 9 | 3035.00 | 14 | 67.84 |
| 2024-04-19 | 3661 | 4068642 | 12835 | 2147483647 | 3000.00 | 3075.00 | 2780.00 | 2860.00 | 175.00 | -5.77% | 2855.00 | 9 | 2860.00 | 8 | 63.92 |
| 2024-04-22 | 3661 | 3146000 | 2893 | 2147483647 | 2870.00 | 2925.00 | 2760.00 | 2765.00 | 95.00 | -3.32% | 2760.00 | 13 | 2765.00 | 5 | 61.80 |
| 2024-04-23 | 3661 | 2104000 | 1965 | 2147483647 | 2805.00 | 2890.00 | 2800.00 | 2860.00 | 95.00 | 3.44% | 2860.00 | 5 | 2865.00 | 6 | 63.92 |
| 2024-04-24 | 3661 | 2709000 | 2508 | 2147483647 | 2960.00 | 2990.00 | 2890.00 | 2975.00 | 115.00 | 4.02% | 2975.00 | 2 | 2980.00 | 17 | 66.50 |
| 2024-04-25 | 3661 | 2949000 | 2696 | 2147483647 | 2915.00 | 2990.00 | 2815.00 | 2830.00 | 145.00 | -4.87% | 2825.00 | 40 | 2835.00 | 2 | 63.25 |
| 2024-04-26 | 3661 | 2753000 | 2357 | 2147483647 | 2900.00 | 3110.00 | 2895.00 | 3110.00 | 280.00 | 9.89% | 3110.00 | 1092 | 0.00 | 0 | 69.51 |
| 2024-04-29 | 3661 | 4315000 | 3851 | 2147483647 | 3270.00 | 3270.00 | 3095.00 | 3125.00 | 15.00 | 0.48% | 3120.00 | 20 | 3125.00 | 10 | 69.85 |
| 2024-04-30 | 3661 | 1228000 | 1140 | 2147483647 | 3130.00 | 3160.00 | 3105.00 | 3120.00 | 5.00 | -0.16% | 3120.00 | 40 | 3125.00 | 17 | 69.74 |
| 2024-05-02 | 3661 | 2637000 | 2397 | 2147483647 | 3140.00 | 3205.00 | 3090.00 | 3150.00 | 30.00 | 0.96% | 3150.00 | 5 | 3155.00 | 10 | 70.41 |
| 2024-05-03 | 3661 | 2734000 | 2513 | 2147483647 | 3240.00 | 3270.00 | 3130.00 | 3145.00 | 5.00 | -0.16% | 3140.00 | 6 | 3145.00 | 4 | 70.30 |
| 2024-05-06 | 3661 | 4928000 | 4149 | 2147483647 | 3130.00 | 3135.00 | 2835.00 | 2835.00 | 310.00 | -9.86% | 0.00 | 0 | 2835.00 | 232 | 63.37 |
| 2024-05-07 | 3661 | 3719000 | 3376 | 2147483647 | 2800.00 | 2875.00 | 2725.00 | 2760.00 | 75.00 | -2.65% | 2760.00 | 4 | 2765.00 | 9 | 61.69 |
| 2024-05-08 | 3661 | 1335000 | 1246 | 2147483647 | 2765.00 | 2800.00 | 2755.00 | 2770.00 | 10.00 | 0.36% | 2765.00 | 14 | 2770.00 | 8 | 61.91 |
| 2024-05-09 | 3661 | 6589910 | 26253 | 2147483647 | 2800.00 | 2815.00 | 2500.00 | 2625.00 | 145.00 | -5.23% | 2625.00 | 8 | 2630.00 | 1 | 58.67 |
| 2024-05-10 | 3661 | 2726000 | 2525 | 2147483647 | 2660.00 | 2680.00 | 2540.00 | 2550.00 | 75.00 | -2.86% | 2550.00 | 48 | 2555.00 | 1 | 57.00 |
| 2024-05-13 | 3661 | 2376000 | 2142 | 2147483647 | 2550.00 | 2580.00 | 2505.00 | 2520.00 | 30.00 | -1.18% | 2520.00 | 16 | 2530.00 | 7 | 50.07 |
| 2024-05-14 | 3661 | 2682000 | 2448 | 2147483647 | 2535.00 | 2710.00 | 2535.00 | 2710.00 | 190.00 | 7.54% | 2705.00 | 3 | 2710.00 | 8 | 53.84 |
| 2024-05-15 | 3661 | 5467229 | 19108 | 2147483647 | 2980.00 | 2980.00 | 2845.00 | 2855.00 | 145.00 | 5.35% | 2850.00 | 60 | 2855.00 | 52 | 56.73 |
| 2024-05-16 | 3661 | 3350000 | 3005 | 2147483647 | 2910.00 | 2950.00 | 2780.00 | 2805.00 | 50.00 | -1.75% | 2805.00 | 3 | 2810.00 | 3 | 55.73 |
| 2024-05-17 | 3661 | 1904000 | 1747 | 2147483647 | 2805.00 | 2830.00 | 2735.00 | 2800.00 | 5.00 | -0.18% | 2795.00 | 4 | 2800.00 | 4 | 55.63 |
| 2024-05-20 | 3661 | 1814000 | 1705 | 2147483647 | 2825.00 | 2870.00 | 2785.00 | 2845.00 | 45.00 | 1.61% | 2845.00 | 14 | 2850.00 | 22 | 56.53 |
| 2024-05-21 | 3661 | 1606000 | 1515 | 2147483647 | 2855.00 | 2855.00 | 2750.00 | 2750.00 | 95.00 | -3.34% | 2745.00 | 20 | 2760.00 | 1 | 54.64 |
| 2024-05-22 | 3661 | 1112000 | 1022 | 2147483647 | 2760.00 | 2775.00 | 2720.00 | 2750.00 | 0.00 | 0% | 2750.00 | 1 | 2755.00 | 7 | 54.64 |
| 2024-05-23 | 3661 | 1620000 | 1543 | 2147483647 | 2770.00 | 2780.00 | 2665.00 | 2720.00 | 30.00 | -1.09% | 2715.00 | 4 | 2720.00 | 37 | 54.04 |
| 2024-05-24 | 3661 | 2644000 | 2404 | 2147483647 | 2680.00 | 2880.00 | 2670.00 | 2820.00 | 100.00 | 3.68% | 2815.00 | 18 | 2820.00 | 3 | 56.03 |
| 2024-05-27 | 3661 | 2614000 | 2419 | 2147483647 | 2855.00 | 2970.00 | 2830.00 | 2905.00 | 85.00 | 3.01% | 2900.00 | 2 | 2905.00 | 16 | 57.72 |
| 2024-05-28 | 3661 | 2299000 | 2077 | 2147483647 | 2920.00 | 3000.00 | 2910.00 | 2935.00 | 30.00 | 1.03% | 2935.00 | 22 | 2940.00 | 28 | 58.32 |
| 2024-05-29 | 3661 | 1892000 | 1763 | 2147483647 | 2970.00 | 2980.00 | 2870.00 | 2880.00 | 55.00 | -1.87% | 2880.00 | 4 | 2885.00 | 2 | 57.22 |
| 2024-05-30 | 3661 | 1957000 | 1826 | 2147483647 | 2850.00 | 2940.00 | 2845.00 | 2915.00 | 35.00 | 1.22% | 2915.00 | 7 | 2920.00 | 6 | 57.92 |
| 2024-05-31 | 3661 | 4956480 | 14280 | 2147483647 | 2990.00 | 3070.00 | 2835.00 | 2870.00 | 45.00 | -1.54% | 2855.00 | 1 | 2870.00 | 14 | 57.02 |
| 2024-06-03 | 3661 | 1736000 | 1625 | 2147483647 | 2925.00 | 2965.00 | 2855.00 | 2885.00 | 15.00 | 0.52% | 2880.00 | 17 | 2885.00 | 5 | 57.32 |
| 2024-06-04 | 3661 | 2632000 | 2316 | 2147483647 | 2890.00 | 2995.00 | 2865.00 | 2880.00 | 5.00 | -0.17% | 2875.00 | 19 | 2880.00 | 9 | 57.22 |
| 2024-06-05 | 3661 | 2313000 | 2109 | 2147483647 | 2890.00 | 2925.00 | 2805.00 | 2920.00 | 40.00 | 1.39% | 2915.00 | 1 | 2920.00 | 14 | 58.02 |
| 2024-06-07 | 3661 | 1262000 | 1148 | 2147483647 | 2900.00 | 2940.00 | 2880.00 | 2920.00 | 25.00 | 0% | 2915.00 | 4 | 2920.00 | 10 | 58.02 |
| 2024-06-11 | 3661 | 3709000 | 3385 | 2147483647 | 2885.00 | 2895.00 | 2670.00 | 2675.00 | 245.00 | -8.39% | 2675.00 | 19 | 2685.00 | 15 | 53.15 |
| 2024-06-12 | 3661 | 3033000 | 2852 | 2147483647 | 2705.00 | 2860.00 | 2700.00 | 2740.00 | 65.00 | 2.43% | 2740.00 | 24 | 2745.00 | 7 | 54.44 |
| 2024-06-13 | 3661 | 3870000 | 3544 | 2147483647 | 2800.00 | 2830.00 | 2660.00 | 2670.00 | 70.00 | -2.55% | 2665.00 | 53 | 2670.00 | 6 | 53.05 |
| 2024-06-14 | 3661 | 2349000 | 2150 | 2147483647 | 2715.00 | 2715.00 | 2650.00 | 2660.00 | 10.00 | -0.37% | 2660.00 | 28 | 2665.00 | 7 | 52.85 |
| 2024-06-17 | 3661 | 2101000 | 1963 | 2147483647 | 2685.00 | 2780.00 | 2685.00 | 2745.00 | 85.00 | 3.2% | 2740.00 | 7 | 2745.00 | 4 | 54.54 |
| 2024-06-18 | 3661 | 3355000 | 3050 | 2147483647 | 2785.00 | 2845.00 | 2690.00 | 2735.00 | 10.00 | -0.36% | 2735.00 | 18 | 2740.00 | 12 | 54.34 |
| 2024-06-19 | 3661 | 2699235 | 8291 | 2147483647 | 2760.00 | 2830.00 | 2710.00 | 2790.00 | 55.00 | 2.01% | 2790.00 | 5 | 2795.00 | 21 | 55.43 |
| 2024-06-20 | 3661 | 2915000 | 2710 | 2147483647 | 2810.00 | 2870.00 | 2750.00 | 2775.00 | 15.00 | -0.54% | 2775.00 | 2 | 2780.00 | 10 | 55.14 |
| 2024-06-21 | 3661 | 3409000 | 2936 | 2147483647 | 2785.00 | 2825.00 | 2660.00 | 2680.00 | 95.00 | -3.42% | 2680.00 | 8 | 2685.00 | 8 | 53.25 |
| 2024-06-24 | 3661 | 1767000 | 1519 | 2147483647 | 2665.00 | 2705.00 | 2600.00 | 2600.00 | 80.00 | -2.99% | 2595.00 | 35 | 2600.00 | 2 | 51.66 |
| 2024-06-25 | 3661 | 2260000 | 1976 | 2147483647 | 2600.00 | 2610.00 | 2530.00 | 2575.00 | 25.00 | -0.96% | 2575.00 | 7 | 2580.00 | 23 | 51.16 |
| 2024-06-27 | 3661 | 4549000 | 4088 | 2147483647 | 2490.00 | 2510.00 | 2410.00 | 2450.00 | 75.00 | -4.85% | 2450.00 | 7 | 2455.00 | 9 | 48.68 |
| 2024-06-28 | 3661 | 1939000 | 1809 | 2147483647 | 2450.00 | 2495.00 | 2440.00 | 2455.00 | 5.00 | 0.2% | 2455.00 | 10 | 2460.00 | 7 | 48.78 |
| 2024-07-01 | 3661 | 1843413 | 6157 | 2147483647 | 2470.00 | 2510.00 | 2425.00 | 2495.00 | 40.00 | 1.63% | 2490.00 | 3 | 2495.00 | 12 | 49.57 |
| 2024-07-02 | 3661 | 1573000 | 1482 | 2147483647 | 2470.00 | 2510.00 | 2445.00 | 2455.00 | 40.00 | -1.6% | 2455.00 | 22 | 2460.00 | 1 | 48.78 |
| 2024-07-03 | 3661 | 2143000 | 1828 | 2147483647 | 2485.00 | 2535.00 | 2440.00 | 2470.00 | 15.00 | 0.61% | 2470.00 | 1 | 2475.00 | 9 | 49.08 |
| 2024-07-05 | 3661 | 2764000 | 2553 | 2147483647 | 2615.00 | 2625.00 | 2510.00 | 2525.00 | 90.00 | 2.23% | 2520.00 | 16 | 2525.00 | 5 | 50.17 |
| 2024-07-08 | 3661 | 2212000 | 2030 | 2147483647 | 2515.00 | 2520.00 | 2430.00 | 2490.00 | 35.00 | -1.39% | 2485.00 | 10 | 2495.00 | 17 | 49.47 |
| 2024-07-09 | 3661 | 3836116 | 15208 | 2147483647 | 2500.00 | 2700.00 | 2500.00 | 2695.00 | 205.00 | 8.23% | 2690.00 | 4 | 2695.00 | 16 | 53.55 |
| 2024-07-11 | 3661 | 4497703 | 18058 | 2147483647 | 2835.00 | 2890.00 | 2810.00 | 2890.00 | 105.00 | 7.24% | 2885.00 | 10 | 2890.00 | 35 | 57.42 |
| 2024-07-16 | 3661 | 3402000 | 3118 | 2147483647 | 2940.00 | 3010.00 | 2885.00 | 2920.00 | 20.00 | 1.04% | 2915.00 | 6 | 2920.00 | 8 | 58.02 |
| 2024-07-17 | 3661 | 1552000 | 1450 | 2147483647 | 2920.00 | 2920.00 | 2845.00 | 2870.00 | 50.00 | -1.71% | 2870.00 | 18 | 2875.00 | 2 | 57.02 |
| 2024-07-22 | 3661 | 2638046 | 10318 | 2147483647 | 2725.00 | 2795.00 | 2630.00 | 2765.00 | 50.00 | -3.66% | 2760.00 | 3 | 2765.00 | 1 | 54.94 |
| 2024-07-26 | 3661 | 2704612 | 11604 | 2147483647 | 2710.00 | 2725.00 | 2665.00 | 2690.00 | 135.00 | -2.71% | 2690.00 | 21 | 2700.00 | 28 | 53.45 |
| 2024-07-30 | 3661 | 2265105 | 8178 | 2147483647 | 2500.00 | 2600.00 | 2445.00 | 2600.00 | 100.00 | -3.35% | 2590.00 | 1 | 2600.00 | 9 | 51.66 |
| 2024-07-31 | 3661 | 1759204 | 4885 | 2147483647 | 2530.00 | 2640.00 | 2530.00 | 2620.00 | 20.00 | 0.77% | 2615.00 | 1 | 2620.00 | 7 | 52.06 |
| 2024-08-02 | 3661 | 2692000 | 2332 | 2147483647 | 2475.00 | 2495.00 | 2335.00 | 2335.00 | 255.00 | -10.88% | 0.00 | 0 | 2335.00 | 129 | 46.39 |
| 2024-08-06 | 3661 | 6004032 | 17373 | 2147483647 | 2120.00 | 2145.00 | 1895.00 | 1980.00 | 125.00 | -15.2% | 1980.00 | 6 | 1985.00 | 17 | 39.34 |
| 2024-08-07 | 3661 | 2268857 | 5101 | 2147483647 | 1990.00 | 2175.00 | 1990.00 | 2175.00 | 195.00 | 9.85% | 2175.00 | 168 | 0.00 | 0 | 43.21 |
| 2024-08-08 | 3661 | 2905000 | 2634 | 2147483647 | 2150.00 | 2240.00 | 2110.00 | 2190.00 | 15.00 | 0.69% | 2185.00 | 23 | 2190.00 | 10 | 43.51 |
| 2024-08-09 | 3661 | 2321000 | 2090 | 2147483647 | 2300.00 | 2315.00 | 2225.00 | 2240.00 | 50.00 | 2.28% | 2235.00 | 15 | 2240.00 | 26 | 44.51 |
| 2024-08-12 | 3661 | 1338000 | 1231 | 2147483647 | 2280.00 | 2310.00 | 2245.00 | 2255.00 | 15.00 | 0.67% | 2255.00 | 13 | 2260.00 | 2 | 44.80 |
| 2024-08-13 | 3661 | 2522000 | 2321 | 2147483647 | 2290.00 | 2400.00 | 2230.00 | 2385.00 | 130.00 | 5.76% | 2380.00 | 3 | 2385.00 | 3 | 47.39 |
| 2024-08-16 | 3661 | 3400000 | 3083 | 2147483647 | 2450.00 | 2480.00 | 2350.00 | 2475.00 | 100.00 | 3.77% | 2465.00 | 5 | 2475.00 | 10 | 49.18 |
| 2024-08-19 | 3661 | 1588000 | 1456 | 2147483647 | 2475.00 | 2525.00 | 2455.00 | 2475.00 | 0.00 | 0% | 2470.00 | 2 | 2475.00 | 1 | 49.18 |
| 2024-08-20 | 3661 | 1798000 | 1652 | 2147483647 | 2500.00 | 2575.00 | 2495.00 | 2500.00 | 25.00 | 1.01% | 2495.00 | 18 | 2500.00 | 11 | 49.67 |
| 2024-08-22 | 3661 | 2870242 | 9292 | 2147483647 | 2505.00 | 2630.00 | 2505.00 | 2630.00 | 155.00 | 5.2% | 2625.00 | 7 | 2630.00 | 10 | 52.26 |
| 2024-08-23 | 3661 | 2422000 | 2253 | 2147483647 | 2600.00 | 2655.00 | 2580.00 | 2655.00 | 25.00 | 0.95% | 2650.00 | 2 | 2655.00 | 6 | 52.75 |
| 2024-08-29 | 3661 | 1673000 | 1553 | 2147483647 | 2585.00 | 2710.00 | 2585.00 | 2710.00 | 65.00 | 2.07% | 2700.00 | 4 | 2710.00 | 25 | 53.84 |
| 2024-08-30 | 3661 | 1441000 | 1302 | 2147483647 | 2720.00 | 2730.00 | 2645.00 | 2650.00 | 60.00 | -2.21% | 2650.00 | 2 | 2655.00 | 14 | 43.79 |
| 2024-09-02 | 3661 | 1154000 | 1045 | 2147483647 | 2690.00 | 2710.00 | 2620.00 | 2620.00 | 30.00 | -1.13% | 2620.00 | 8 | 2630.00 | 1 | 43.29 |
| 2024-09-05 | 3661 | 1822000 | 1699 | 2147483647 | 2430.00 | 2440.00 | 2320.00 | 2340.00 | 55.00 | -10.69% | 2340.00 | 2 | 2345.00 | 2 | 38.66 |
| 2024-09-09 | 3661 | 966000 | 895 | 2147483647 | 2380.00 | 2425.00 | 2325.00 | 2325.00 | 105.00 | -0.64% | 2325.00 | 5 | 2330.00 | 16 | 38.42 |
| 2024-09-20 | 3661 | 1649933 | 4974 | 2147483647 | 2405.00 | 2420.00 | 2310.00 | 2325.00 | 40.00 | 0% | 2325.00 | 6 | 2330.00 | 1 | 38.42 |
| 2024-10-08 | 3661 | 2560000 | 2339 | 2147483647 | 1870.00 | 1870.00 | 1805.00 | 1855.00 | 10.00 | -20.22% | 1855.00 | 30 | 1860.00 | 3 | 30.65 |
| 2024-10-09 | 3661 | 3056000 | 2751 | 2147483647 | 1935.00 | 1955.00 | 1850.00 | 1855.00 | 0.00 | 0% | 1855.00 | 33 | 1860.00 | 11 | 30.65 |
| 2024-10-11 | 3661 | 2204000 | 2017 | 2147483647 | 1865.00 | 1915.00 | 1820.00 | 1915.00 | 60.00 | 3.23% | 1910.00 | 5 | 1915.00 | 19 | 31.64 |
| 2024-10-17 | 3661 | 1814000 | 1566 | 2147483647 | 1960.00 | 1970.00 | 1910.00 | 1910.00 | 45.00 | -0.26% | 1910.00 | 6 | 1915.00 | 16 | 31.56 |
| 2024-10-22 | 3661 | 2967000 | 2576 | 2147483647 | 1985.00 | 2070.00 | 1965.00 | 2045.00 | 65.00 | 7.07% | 2045.00 | 6 | 2050.00 | 25 | 33.79 |
| 2024-10-29 | 3661 | 1684000 | 1523 | 2147483647 | 1900.00 | 1905.00 | 1860.00 | 1900.00 | 5.00 | -7.09% | 1900.00 | 11 | 1905.00 | 4 | 31.39 |
| 2024-11-01 | 3661 | 2990000 | 2585 | 2147483647 | 2020.00 | 2035.00 | 1965.00 | 2030.00 | 10.00 | 6.84% | 2025.00 | 14 | 2030.00 | 23 | 33.54 |
| 2024-11-07 | 3661 | 5088000 | 4376 | 2147483647 | 2435.00 | 2490.00 | 2385.00 | 2410.00 | 0.00 | 18.72% | 2405.00 | 14 | 2410.00 | 4 | 39.82 |
| 2024-11-12 | 3661 | 2629000 | 2308 | 2147483647 | 2400.00 | 2425.00 | 2315.00 | 2315.00 | 120.00 | -3.94% | 2315.00 | 17 | 2320.00 | 7 | 32.28 |
| 2024-11-14 | 3661 | 2095000 | 1887 | 2147483647 | 2310.00 | 2360.00 | 2260.00 | 2305.00 | 15.00 | -0.43% | 2300.00 | 31 | 2305.00 | 11 | 32.14 |
| 2024-11-15 | 3661 | 1624682 | 4082 | 2147483647 | 2315.00 | 2325.00 | 2270.00 | 2305.00 | 0.00 | 0% | 2305.00 | 29 | 2310.00 | 3 | 32.14 |
| 2024-11-18 | 3661 | 1862000 | 1724 | 2147483647 | 2295.00 | 2340.00 | 2235.00 | 2270.00 | 35.00 | -1.52% | 2265.00 | 6 | 2270.00 | 1 | 31.65 |
| 2024-11-21 | 3661 | 1648001 | 4235 | 2147483647 | 2320.00 | 2390.00 | 2300.00 | 2300.00 | 30.00 | 1.32% | 2300.00 | 18 | 2305.00 | 15 | 32.07 |
| 2024-11-22 | 3661 | 1247000 | 1157 | 2147483647 | 2335.00 | 2360.00 | 2315.00 | 2355.00 | 55.00 | 2.39% | 2350.00 | 4 | 2355.00 | 16 | 32.84 |
| 2024-11-25 | 3661 | 1529000 | 1361 | 2147483647 | 2370.00 | 2385.00 | 2310.00 | 2315.00 | 40.00 | -1.7% | 2315.00 | 4 | 2320.00 | 16 | 32.28 |
| 2024-11-26 | 3661 | 2993000 | 2652 | 2147483647 | 2300.00 | 2305.00 | 2185.00 | 2250.00 | 65.00 | -2.81% | 2245.00 | 31 | 2250.00 | 1 | 31.37 |
| 2024-11-27 | 3661 | 2030000 | 1797 | 2147483647 | 2255.00 | 2270.00 | 2160.00 | 2160.00 | 90.00 | -4% | 2160.00 | 9 | 2165.00 | 3 | 30.12 |
| 2024-11-28 | 3661 | 2868000 | 2459 | 2147483647 | 2170.00 | 2175.00 | 2070.00 | 2140.00 | 20.00 | -0.93% | 2140.00 | 27 | 2145.00 | 3 | 29.84 |
| 2024-12-02 | 3661 | 1318000 | 1161 | 2147483647 | 2235.00 | 2265.00 | 2205.00 | 2265.00 | 50.00 | 5.84% | 2265.00 | 3 | 2270.00 | 35 | 31.58 |
| 2024-12-04 | 3661 | 4523454 | 11002 | 2147483647 | 2195.00 | 2375.00 | 2195.00 | 2345.00 | 155.00 | 3.53% | 2345.00 | 6 | 2350.00 | 70 | 32.70 |
| 2024-12-05 | 3661 | 5949074 | 20248 | 2147483647 | 2400.00 | 2575.00 | 2385.00 | 2575.00 | 230.00 | 9.81% | 2575.00 | 837 | 0.00 | 0 | 35.90 |
| 2024-12-06 | 3661 | 4886860 | 12807 | 2147483647 | 2620.00 | 2650.00 | 2545.00 | 2560.00 | 15.00 | -0.58% | 2560.00 | 9 | 2565.00 | 17 | 35.69 |
| 2024-12-09 | 3661 | 3705519 | 12185 | 2147483647 | 2580.00 | 2680.00 | 2540.00 | 2675.00 | 115.00 | 4.49% | 2670.00 | 14 | 2675.00 | 27 | 37.30 |
| 2024-12-10 | 3661 | 3623137 | 12242 | 2147483647 | 2660.00 | 2730.00 | 2640.00 | 2645.00 | 30.00 | -1.12% | 2645.00 | 14 | 2650.00 | 10 | 36.88 |
| 2024-12-11 | 3661 | 2070970 | 6358 | 2147483647 | 2635.00 | 2700.00 | 2615.00 | 2675.00 | 30.00 | 1.13% | 2665.00 | 3 | 2675.00 | 20 | 37.30 |
| 2024-12-12 | 3661 | 3107486 | 8967 | 2147483647 | 2720.00 | 2745.00 | 2705.00 | 2745.00 | 70.00 | 2.62% | 2740.00 | 2 | 2745.00 | 28 | 38.27 |
| 2024-12-13 | 3661 | 6219624 | 22741 | 2147483647 | 2750.00 | 2920.00 | 2740.00 | 2900.00 | 155.00 | 5.65% | 2900.00 | 23 | 2905.00 | 13 | 40.44 |
| 2024-12-16 | 3661 | 6792561 | 22350 | 2147483647 | 2985.00 | 3065.00 | 2920.00 | 3020.00 | 120.00 | 4.14% | 3010.00 | 1 | 3020.00 | 4 | 42.11 |
| 2024-12-17 | 3661 | 4240591 | 17469 | 2147483647 | 3180.00 | 3320.00 | 3155.00 | 3320.00 | 300.00 | 9.93% | 3320.00 | 1259 | 0.00 | 0 | 46.29 |
| 2024-12-18 | 3661 | 5954953 | 18234 | 2147483647 | 3355.00 | 3375.00 | 3245.00 | 3340.00 | 20.00 | 0.6% | 3335.00 | 1 | 3345.00 | 13 | 46.57 |
| 2024-12-19 | 3661 | 4512296 | 16466 | 2147483647 | 3240.00 | 3365.00 | 3165.00 | 3345.00 | 5.00 | 0.15% | 3340.00 | 5 | 3345.00 | 10 | 46.64 |
| 2024-12-20 | 3661 | 3382104 | 19301 | 2147483647 | 3330.00 | 3370.00 | 3210.00 | 3235.00 | 110.00 | -3.29% | 3230.00 | 4 | 3235.00 | 15 | 45.11 |
| 2024-12-23 | 3661 | 4141233 | 12353 | 2147483647 | 3320.00 | 3345.00 | 3190.00 | 3315.00 | 80.00 | 2.47% | 3310.00 | 2 | 3315.00 | 8 | 46.22 |
| 2024-12-24 | 3661 | 2555967 | 10468 | 2147483647 | 3340.00 | 3350.00 | 3220.00 | 3240.00 | 75.00 | -2.26% | 3240.00 | 28 | 3245.00 | 1 | 45.18 |
| 2024-12-25 | 3661 | 1808853 | 6253 | 2147483647 | 3265.00 | 3285.00 | 3210.00 | 3220.00 | 20.00 | -0.62% | 3220.00 | 28 | 3225.00 | 3 | 44.90 |
| 2024-12-26 | 3661 | 1986616 | 8510 | 2147483647 | 3215.00 | 3225.00 | 3160.00 | 3200.00 | 20.00 | -0.62% | 3195.00 | 10 | 3205.00 | 13 | 44.62 |
| 2024-12-27 | 3661 | 2795201 | 9933 | 2147483647 | 3200.00 | 3340.00 | 3160.00 | 3325.00 | 125.00 | 3.91% | 3320.00 | 27 | 3325.00 | 24 | 46.36 |
| 2024-12-30 | 3661 | 1853021 | 8525 | 2147483647 | 3310.00 | 3315.00 | 3215.00 | 3215.00 | 110.00 | -3.31% | 3215.00 | 30 | 3225.00 | 18 | 44.83 |
| 2024-12-31 | 3661 | 1918982 | 5565 | 2147483647 | 3210.00 | 3310.00 | 3185.00 | 3280.00 | 65.00 | 2.02% | 3275.00 | 9 | 3285.00 | 9 | 45.73 |