MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權
2024年5月10日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 650.65 | 0.00 | - | 1 | 2 | 600.00 | 0.03 | -0.12 | -80.00% | 1,220 | 9,928 |
| 635.67 | +635.67 | - | - | 1 | 610.00 | 0.01 | -0.24 | -96.00% | 5 | 206 |
| 669.15 | 0.00 | - | 1 | 0 | 620.00 | 0.09 | -0.25 | -73.53% | 1 | 209 |
| 612.22 | 0.00 | - | 1 | 1 | 630.00 | 0.34 | 0.00 | - | 260 | 261 |
| - | - | - | - | - | 640.00 | 0.10 | -0.05 | -33.33% | 1 | 14 |
| 595.79 | +595.79 | - | - | 1 | 650.00 | 0.05 | -0.10 | -66.67% | 8 | 310 |
| - | - | - | - | - | 660.00 | 0.13 | +0.06 | +85.71% | 1 | 34 |
| - | - | - | - | - | 670.00 | 0.08 | 0.00 | - | 3 | 29 |
| - | - | - | - | - | 675.00 | 0.05 | -0.01 | -16.67% | 3 | 0 |
| 665.75 | 0.00 | - | 1 | 1 | 680.00 | 0.14 | 0.00 | - | 2 | 50 |
| - | - | - | - | - | 685.00 | 0.08 | +0.08 | - | - | 2 |
| 560.65 | 0.00 | - | 3 | 3 | 690.00 | 0.17 | 0.00 | - | 17 | 76 |
| 543.38 | 0.00 | - | 2 | 1 | 700.00 | 0.05 | -0.19 | -79.17% | 244 | 317 |
| - | - | - | - | - | 710.00 | 0.80 | 0.00 | - | 36 | 71 |
| 519.81 | 0.00 | - | 4 | 0 | 720.00 | 0.10 | -0.35 | -77.78% | 1 | 44 |
| 334.10 | 0.00 | - | - | 1 | 725.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 727.50 | 0.15 | +0.15 | - | - | 5 |
| 836.00 | 0.00 | - | - | 1 | 730.00 | 0.10 | -1.08 | -91.53% | 9 | 15 |
| - | - | - | - | - | 740.00 | 0.13 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 742.50 | 0.15 | +0.15 | - | - | 1 |
| 312.15 | 0.00 | - | - | 1 | 747.50 | - | - | - | - | - |
| - | - | - | - | - | 750.00 | 0.18 | -0.06 | -25.00% | 5 | 139 |
| - | - | - | - | - | 755.00 | 0.35 | 0.00 | - | 1 | 4 |
| 342.50 | 0.00 | - | - | 1 | 760.00 | 0.43 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 765.00 | 0.22 | 0.00 | - | 13 | 62 |
| - | - | - | - | - | 770.00 | 0.35 | 0.00 | - | 2 | 34 |
| - | - | - | - | - | 775.00 | 0.15 | 0.00 | - | 1 | 6 |
| 414.25 | 0.00 | - | - | 1 | 780.00 | 0.07 | -0.30 | -81.08% | 2 | 41 |
| - | - | - | - | - | 785.00 | 5.00 | 0.00 | - | - | 2 |
| - | - | - | - | - | 790.00 | 0.03 | -0.47 | -94.00% | 15 | 50 |
| - | - | - | - | - | 795.00 | 1.34 | 0.00 | - | 1 | 3 |
| 450.00 | +6.48 | +1.46% | 2 | 7 | 800.00 | 0.11 | -0.18 | -62.07% | 27 | 952 |
| - | - | - | - | - | 805.00 | 8.40 | 0.00 | - | - | 2 |
| - | - | - | - | - | 810.00 | 0.07 | -0.10 | -58.82% | 4 | 21 |
| - | - | - | - | - | 820.00 | 0.18 | -0.26 | -59.09% | 6 | 26 |
| - | - | - | - | - | 825.00 | 0.85 | 0.00 | - | 7 | 9 |
| - | - | - | - | - | 830.00 | 0.50 | +0.20 | +66.67% | 1 | 67 |
| - | - | - | - | - | 835.00 | 1.45 | 0.00 | - | 1 | 33 |
| - | - | - | - | - | 840.00 | 0.30 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 850.00 | 0.17 | -0.06 | -26.09% | 152 | 224 |
| - | - | - | - | - | 855.00 | 0.10 | -0.14 | -58.33% | 3 | 29 |
| 427.00 | 0.00 | - | - | 3 | 860.00 | 0.10 | -0.36 | -78.26% | 4 | 24 |
| 319.53 | 0.00 | - | 26 | 14 | 870.00 | 0.10 | -0.25 | -71.43% | 41 | 220 |
| - | - | - | - | - | 875.00 | 0.10 | -0.28 | -73.68% | 3 | 64 |
| 235.00 | 0.00 | - | - | 1 | 880.00 | 1.43 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 885.00 | 1.84 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 890.00 | 0.36 | 0.00 | - | 7 | 52 |
| - | - | - | - | - | 895.00 | 0.38 | 0.00 | - | 8 | 59 |
| 300.00 | 0.00 | - | 1 | 9 | 900.00 | 0.10 | -0.28 | -73.68% | 72 | 1,265 |
| 324.60 | 0.00 | - | 2 | 2 | 905.00 | 0.31 | -0.24 | -43.64% | 2 | 52 |
| 317.00 | 0.00 | - | 11 | 9 | 910.00 | 0.45 | 0.00 | - | 15 | 36 |
| 167.80 | 0.00 | - | - | 6 | 915.00 | 1.24 | +0.20 | +19.23% | 1 | 7 |
| 206.95 | 0.00 | - | - | 1 | 920.00 | 0.10 | -1.05 | -91.30% | 1 | 88 |
| - | - | - | - | - | 925.00 | 0.38 | 0.00 | - | 1 | 20 |
| 161.10 | 0.00 | - | - | 1 | 930.00 | 1.52 | 0.00 | - | 1 | 26 |
| 119.60 | 0.00 | - | - | 7 | 935.00 | 3.20 | 0.00 | - | 8 | 14 |
| 156.00 | 0.00 | - | - | 1 | 940.00 | 1.91 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 945.00 | 1.42 | 0.00 | - | 1 | 7 |
| 352.00 | 0.00 | - | 1 | 9 | 950.00 | 0.26 | -0.28 | -51.85% | 61 | 721 |
| - | - | - | - | - | 955.00 | 0.40 | 0.00 | - | 3 | 153 |
| - | - | - | - | - | 960.00 | 0.17 | -0.33 | -66.00% | 4 | 28 |
| 100.80 | 0.00 | - | - | 1 | 965.00 | 0.28 | -0.74 | -72.55% | 13 | 39 |
| 97.90 | 0.00 | - | 1 | 2 | 970.00 | 0.30 | -0.48 | -61.54% | 3 | 54 |
| 237.10 | 0.00 | - | 3 | 0 | 975.00 | 0.31 | -0.54 | -63.53% | 1 | 7 |
| 279.20 | +169.45 | +154.40% | 1 | 9 | 980.00 | 0.30 | -0.26 | -46.43% | 19 | 79 |
| 92.25 | 0.00 | - | - | 5 | 985.00 | 0.50 | -0.44 | -46.81% | 1 | 10 |
| 222.00 | 0.00 | - | 1 | 4 | 990.00 | 0.28 | -0.55 | -66.27% | 6 | 43 |
| 217.20 | +125.85 | +137.77% | 2 | 7 | 995.00 | 0.35 | -0.28 | -44.44% | 19 | 40 |
| 281.00 | +38.95 | +16.09% | 4 | 55 | 1,000.00 | 0.31 | -0.44 | -58.67% | 400 | 798 |
| 203.75 | 0.00 | - | 3 | 0 | 1,005.00 | 0.50 | -0.18 | -26.47% | 3 | 48 |
| 101.00 | 0.00 | - | - | 0 | 1,010.00 | 0.30 | -0.58 | -65.91% | 2 | 61 |
| - | - | - | - | - | 1,015.00 | 1.15 | 0.00 | - | 34 | 49 |
| 282.80 | 0.00 | - | 1 | 79 | 1,020.00 | 0.33 | -0.01 | -2.94% | 18 | 72 |
| 176.30 | 0.00 | - | 1 | 2 | 1,025.00 | 0.30 | -0.63 | -67.74% | 24 | 35 |
| 301.10 | 0.00 | - | 2 | 2 | 1,030.00 | 0.25 | -0.65 | -72.22% | 15 | 35 |
| - | - | - | - | - | 1,035.00 | 1.04 | 0.00 | - | 1 | 19 |
| 201.76 | 0.00 | - | 1 | 10 | 1,040.00 | 0.40 | -1.60 | -80.00% | 2 | 62 |
| - | - | - | - | - | 1,045.00 | 0.41 | -1.61 | -79.70% | 11 | 26 |
| - | - | - | - | - | 1,047.50 | 0.53 | -0.53 | -50.00% | 3 | 13 |
| 225.00 | +17.27 | +8.31% | 5 | 26 | 1,050.00 | 0.50 | -0.93 | -65.03% | 100 | 447 |
| 187.95 | 0.00 | - | 1 | 1 | 1,052.50 | 1.20 | 0.00 | - | 6 | 5 |
| - | - | - | - | - | 1,055.00 | 0.43 | -0.98 | -69.50% | 3 | 14 |
| 192.99 | 0.00 | - | 5 | 5 | 1,057.50 | 0.32 | -1.04 | -76.47% | 1 | 6 |
| 190.46 | 0.00 | - | 5 | 14 | 1,060.00 | 0.40 | -1.89 | -82.53% | 8 | 24 |
| 212.90 | 0.00 | - | 1 | 0 | 1,062.50 | 3.01 | 0.00 | - | 1 | 3 |
| 210.10 | +8.00 | +3.96% | 1 | 2 | 1,065.00 | 0.46 | -0.72 | -61.02% | 6 | 16 |
| - | - | - | - | - | 1,067.50 | 1.14 | -0.55 | -32.54% | 15 | 20 |
| 127.17 | 0.00 | - | 6 | 15 | 1,070.00 | 0.51 | -1.09 | -68.12% | 5 | 32 |
| 125.00 | 0.00 | - | 4 | 4 | 1,072.50 | 0.50 | -1.16 | -69.88% | 8 | 12 |
| 155.00 | 0.00 | - | 10 | 24 | 1,075.00 | 0.73 | -1.14 | -60.96% | 4 | 31 |
| 164.00 | 0.00 | - | 4 | 16 | 1,080.00 | 0.50 | -1.40 | -73.68% | 41 | 75 |
| 89.00 | 0.00 | - | - | 2 | 1,085.00 | 0.53 | -1.54 | -74.40% | 5 | 23 |
| 182.58 | +51.58 | +39.37% | 30 | 36 | 1,090.00 | 0.54 | -1.46 | -73.00% | 17 | 28 |
| 67.00 | 0.00 | - | - | 1 | 1,095.00 | 0.72 | -1.38 | -65.71% | 12 | 44 |
| 178.11 | +38.69 | +27.75% | 14 | 63 | 1,100.00 | 0.65 | -2.11 | -76.45% | 470 | 611 |
| 207.03 | 0.00 | - | 4 | 5 | 1,105.00 | 0.60 | -2.41 | -80.07% | 16 | 12 |
| 170.00 | +74.27 | +77.58% | 31 | 47 | 1,110.00 | 0.85 | -3.15 | -78.75% | 38 | 155 |
| 161.50 | +71.28 | +79.01% | 1 | 2 | 1,115.00 | 1.54 | -2.46 | -61.50% | 2 | 37 |
| 165.00 | +30.00 | +22.22% | 3 | 23 | 1,120.00 | 1.15 | -2.85 | -71.25% | 40 | 45 |
| 127.00 | 0.00 | - | 2 | 13 | 1,125.00 | 0.75 | -3.65 | -82.95% | 82 | 42 |
| 167.21 | +87.21 | +109.01% | 3 | 19 | 1,130.00 | 1.25 | -3.35 | -72.83% | 97 | 109 |
| 136.97 | -3.03 | -2.16% | 1 | 17 | 1,135.00 | 0.95 | -3.85 | -80.21% | 36 | 63 |
| 164.05 | 0.00 | - | 7 | 14 | 1,140.00 | 1.20 | -4.08 | -77.27% | 36 | 30 |
| 120.05 | +9.05 | +8.15% | 1 | 10 | 1,145.00 | 1.32 | -5.68 | -81.14% | 17 | 54 |
| 117.12 | +25.12 | +27.30% | 19 | 169 | 1,150.00 | 1.96 | -5.44 | -73.51% | 472 | 338 |
| 111.00 | 0.00 | - | 8 | 26 | 1,155.00 | 2.15 | -5.75 | -72.78% | 52 | 79 |
| 140.21 | +55.79 | +66.09% | 14 | 22 | 1,160.00 | 2.50 | -6.00 | -70.59% | 48 | 61 |
| 111.50 | +20.50 | +22.53% | 5 | 15 | 1,165.00 | 2.75 | -6.50 | -70.27% | 37 | 30 |
| 126.66 | +48.35 | +61.74% | 20 | 31 | 1,170.00 | 3.00 | -7.46 | -71.32% | 77 | 215 |
| 121.26 | +47.18 | +63.69% | 13 | 39 | 1,175.00 | 3.60 | -7.22 | -66.73% | 38 | 59 |
| 101.00 | +22.81 | +29.17% | 2 | 24 | 1,180.00 | 3.65 | -8.79 | -70.66% | 85 | 409 |
| 49.00 | -62.05 | -55.88% | 2 | 7 | 1,185.00 | 3.65 | -8.90 | -70.92% | 6 | 13 |
| 88.89 | +24.89 | +38.89% | 6 | 67 | 1,190.00 | 5.61 | -8.79 | -61.04% | 126 | 46 |
| 77.15 | +19.00 | +32.67% | 30 | 36 | 1,195.00 | 5.00 | -11.54 | -69.77% | 78 | 49 |
| 70.20 | +14.78 | +26.67% | 110 | 156 | 1,200.00 | 6.30 | -12.50 | -66.49% | 629 | 276 |
| 99.29 | +44.50 | +81.22% | 15 | 44 | 1,205.00 | 7.50 | -14.50 | -65.91% | 74 | 24 |
| 68.21 | +11.22 | +19.69% | 59 | 42 | 1,210.00 | 9.00 | -13.25 | -59.55% | 206 | 71 |
| 73.45 | +29.75 | +68.08% | 48 | 36 | 1,215.00 | 8.50 | -14.20 | -62.56% | 63 | 41 |
| 61.85 | +20.85 | +50.85% | 68 | 49 | 1,220.00 | 10.85 | -15.15 | -58.27% | 115 | 102 |
| 57.00 | +9.50 | +20.00% | 38 | 48 | 1,225.00 | 11.50 | -16.60 | -59.07% | 60 | 59 |
| 46.04 | +6.04 | +15.10% | 32 | 48 | 1,230.00 | 16.05 | -13.00 | -44.75% | 100 | 65 |
| 41.00 | +4.00 | +10.81% | 54 | 47 | 1,235.00 | 15.00 | -18.30 | -54.95% | 28 | 32 |
| 41.24 | +3.89 | +10.42% | 76 | 27 | 1,240.00 | 16.65 | -19.35 | -53.75% | 105 | 57 |
| 43.84 | +15.14 | +52.75% | 99 | 32 | 1,245.00 | 18.90 | -17.10 | -47.50% | 61 | 37 |
| 33.00 | +4.85 | +17.23% | 412 | 333 | 1,250.00 | 22.10 | -20.00 | -47.51% | 1,484 | 149 |
| 33.25 | +5.95 | +21.79% | 62 | 40 | 1,255.00 | 21.37 | -24.63 | -53.54% | 28 | 18 |
| 27.00 | +3.73 | +16.03% | 146 | 62 | 1,260.00 | 26.50 | -17.50 | -39.77% | 64 | 35 |
| 26.00 | +1.80 | +7.44% | 88 | 24 | 1,265.00 | 27.20 | -20.80 | -43.33% | 39 | 19 |
| 23.00 | +3.00 | +15.00% | 191 | 60 | 1,270.00 | 32.00 | -13.17 | -29.16% | 127 | 36 |
| 20.48 | +1.68 | +8.94% | 129 | 96 | 1,275.00 | 29.75 | -28.25 | -48.71% | 77 | 58 |
| 20.10 | +4.60 | +29.68% | 9 | 18 | 1,277.50 | 33.50 | -16.50 | -33.00% | 29 | 7 |
| 18.80 | -1.20 | -6.00% | 165 | 72 | 1,280.00 | 35.83 | -26.47 | -42.49% | 203 | 36 |
| 23.65 | +5.65 | +31.39% | 23 | 40 | 1,282.50 | 35.00 | -56.00 | -61.54% | 13 | 24 |
| 15.85 | +0.14 | +0.89% | 37 | 34 | 1,285.00 | 38.00 | -24.55 | -39.25% | 31 | 8 |
| 21.00 | +7.00 | +50.00% | 25 | 8 | 1,287.50 | 33.00 | -27.70 | -45.63% | 14 | 6 |
| 14.40 | -2.40 | -14.29% | 159 | 57 | 1,290.00 | 39.00 | -30.33 | -43.75% | 59 | 39 |
| 15.00 | -1.60 | -9.64% | 16 | 16 | 1,292.50 | 38.05 | -46.75 | -55.13% | 14 | 3 |
| 15.00 | -1.48 | -8.98% | 61 | 27 | 1,295.00 | 42.00 | -32.00 | -43.24% | 22 | 71 |
| 13.00 | -3.85 | -22.85% | 16 | 29 | 1,297.50 | 31.80 | -4.20 | -11.67% | 12 | 55 |
| 14.70 | +2.70 | +22.50% | 1,875 | 563 | 1,300.00 | 51.00 | -25.90 | -33.68% | 121 | 111 |
| 13.00 | -1.20 | -8.45% | 26 | 69 | 1,302.50 | 62.00 | 0.00 | - | 14 | 12 |
| 11.05 | -0.61 | -5.23% | 59 | 79 | 1,305.00 | 48.33 | +12.62 | +35.34% | 6 | 7 |
| 10.70 | +0.25 | +2.39% | 50 | 77 | 1,310.00 | 56.90 | -26.17 | -31.50% | 16 | 26 |
| 9.85 | -1.44 | -12.75% | 79 | 932 | 1,315.00 | 62.00 | 0.00 | - | 11 | 8 |
| 8.00 | -1.37 | -14.62% | 113 | 65 | 1,320.00 | 45.00 | -45.50 | -50.28% | 6 | 50 |
| 8.00 | -0.45 | -5.33% | 78 | 67 | 1,325.00 | 57.00 | -53.00 | -48.18% | 4 | 9 |
| 7.70 | -0.30 | -3.75% | 65 | 37 | 1,330.00 | 72.00 | -17.94 | -19.95% | 12 | 37 |
| 6.00 | -2.17 | -26.56% | 34 | 21 | 1,335.00 | 111.80 | +111.80 | - | - | 7 |
| 5.10 | -1.70 | -25.00% | 59 | 25 | 1,340.00 | 65.78 | -36.22 | -35.51% | 1 | 8 |
| 4.50 | -1.95 | -30.23% | 84 | 19 | 1,345.00 | 85.00 | +85.00 | - | - | 1 |
| 4.80 | -0.70 | -12.73% | 2,931 | 296 | 1,350.00 | 90.25 | -22.05 | -19.63% | 26 | 50 |
| 4.11 | -1.99 | -32.62% | 80 | 62 | 1,355.00 | 84.00 | 0.00 | - | 1 | 2 |
| 3.83 | -1.37 | -26.35% | 100 | 59 | 1,360.00 | 109.80 | -59.30 | -35.07% | 2 | 10 |
| 3.08 | -2.14 | -41.00% | 76 | 128 | 1,365.00 | 87.85 | -0.15 | -0.17% | 5 | 9 |
| 2.50 | -2.60 | -50.98% | 109 | 79 | 1,370.00 | 81.98 | -50.02 | -37.89% | 1 | 10 |
| 2.00 | -1.57 | -43.98% | 84 | 55 | 1,380.00 | 110.65 | -17.43 | -13.61% | 10 | 28 |
| 2.10 | -0.58 | -21.64% | 215 | 42 | 1,390.00 | 138.20 | 0.00 | - | 1 | 2 |
| 1.47 | -0.75 | -33.78% | 793 | 575 | 1,400.00 | 107.16 | -46.84 | -30.42% | 24 | 47 |
| 1.18 | -1.14 | -49.14% | 81 | 137 | 1,410.00 | 140.00 | 0.00 | - | 4 | 3 |
| 1.32 | -0.75 | -36.23% | 91 | 135 | 1,420.00 | 120.00 | -24.00 | -16.67% | 1 | 7 |
| 1.00 | -1.00 | -50.00% | 29 | 32 | 1,425.00 | 234.58 | 0.00 | - | 1 | 1 |
| 0.89 | -1.25 | -58.41% | 85 | 58 | 1,430.00 | 150.00 | -81.64 | -35.24% | 1 | 6 |
| 0.68 | -1.67 | -71.06% | 19 | 36 | 1,435.00 | - | - | - | - | - |
| 0.52 | -1.48 | -74.00% | 37 | 40 | 1,440.00 | 169.08 | 0.00 | - | 1 | 4 |
| 0.88 | -0.90 | -50.56% | 3 | 19 | 1,445.00 | - | - | - | - | - |
| 0.80 | -0.55 | -40.74% | 193 | 344 | 1,450.00 | 167.45 | -13.40 | -7.41% | 16 | 17 |
| 2.00 | +0.55 | +37.93% | 2 | 9 | 1,455.00 | - | - | - | - | - |
| 0.50 | -0.70 | -58.33% | 24 | 40 | 1,460.00 | 171.00 | 0.00 | - | 2 | 3 |
| 0.70 | -1.60 | -69.57% | 5 | 14 | 1,465.00 | 239.50 | +36.50 | +17.98% | 5 | 11 |
| 0.83 | -0.79 | -48.77% | 6 | 25 | 1,470.00 | 211.77 | 0.00 | - | 11 | 6 |
| 0.46 | -0.54 | -54.00% | 50 | 62 | 1,475.00 | 209.00 | +209.00 | - | - | 1 |
| 0.43 | -0.57 | -57.00% | 5 | 70 | 1,480.00 | 278.00 | 0.00 | - | 1 | 13 |
| 0.50 | -0.50 | -50.00% | 34 | 6 | 1,485.00 | - | - | - | - | - |
| 0.82 | -0.28 | -25.45% | 13 | 45 | 1,490.00 | 476.52 | 0.00 | - | 11 | 7 |
| 0.70 | -0.05 | -6.67% | 1 | 25 | 1,495.00 | - | - | - | - | - |
| 0.25 | -0.43 | -63.24% | 514 | 733 | 1,500.00 | 235.00 | -23.00 | -8.91% | 5 | 12 |
| 0.02 | -0.68 | -97.14% | 3 | 145 | 1,505.00 | - | - | - | - | - |
| 0.39 | -0.42 | -51.85% | 4 | 66 | 1,510.00 | 310.00 | 0.00 | - | 1 | 1 |
| 2.75 | +2.03 | +281.94% | 1 | 47 | 1,515.00 | 439.38 | 0.00 | - | 1 | 0 |
| 2.71 | +2.21 | +442.00% | 1 | 37 | 1,520.00 | 226.60 | 0.00 | - | 1 | 1 |
| 0.96 | 0.00 | - | 6 | 26 | 1,525.00 | 320.00 | 0.00 | - | 1 | 0 |
| 0.45 | -1.98 | -81.48% | 16 | 26 | 1,530.00 | 400.00 | 0.00 | - | 1 | 1 |
| 0.30 | -2.00 | -86.96% | 1 | 29 | 1,535.00 | 323.65 | 0.00 | - | 1 | 1 |
| 0.19 | -0.78 | -80.41% | 4 | 14 | 1,540.00 | 325.00 | 0.00 | - | 1 | 1 |
| 0.77 | 0.00 | - | 4 | 23 | 1,545.00 | 352.84 | 0.00 | - | - | 0 |
| 0.20 | -0.42 | -67.74% | 94 | 610 | 1,550.00 | 252.85 | 0.00 | - | 1 | 1 |
| 0.05 | -1.45 | -96.67% | 1 | 24 | 1,555.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 19 | 1,560.00 | 251.92 | 0.00 | - | 1 | 0 |
| 3.00 | 0.00 | - | 2 | 35 | 1,565.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 9 | 17 | 1,570.00 | 264.04 | 0.00 | - | 2 | 0 |
| 0.29 | -0.06 | -17.14% | 1 | 43 | 1,580.00 | 335.00 | 0.00 | - | 60 | 1 |
| 0.15 | -0.35 | -70.00% | 3 | 53 | 1,590.00 | 345.05 | 0.00 | - | 40 | 1 |
| 0.07 | -0.39 | -84.78% | 84 | 715 | 1,600.00 | 355.01 | 0.00 | - | 480 | 11 |
| 0.50 | 0.00 | - | 1 | 21 | 1,605.00 | 373.25 | 0.00 | - | 10 | 0 |
| 1.00 | 0.00 | - | 9 | 72 | 1,610.00 | 409.11 | 0.00 | - | - | 0 |
| 3.72 | 0.00 | - | 1 | 3 | 1,615.00 | - | - | - | - | - |
| 0.14 | -0.12 | -46.15% | 5 | 45 | 1,620.00 | 240.00 | 0.00 | - | 1 | 0 |
| 0.14 | -1.51 | -91.52% | 4 | 67 | 1,625.00 | - | - | - | - | - |
| 1.17 | 0.00 | - | 51 | 85 | 1,630.00 | 564.08 | 0.00 | - | 1 | 0 |
| 0.03 | -0.23 | -88.46% | 1 | 3 | 1,635.00 | 441.80 | 0.00 | - | - | 0 |
| 2.61 | +1.61 | +161.00% | 1 | 3 | 1,640.00 | 273.35 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 1 | 24 | 1,645.00 | - | - | - | - | - |
| 0.22 | -0.10 | -31.25% | 7 | 600 | 1,650.00 | - | - | - | - | - |
| 0.10 | -1.20 | -92.31% | 2 | 251 | 1,655.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 2 | 9 | 1,660.00 | 415.00 | 0.00 | - | 50 | 0 |
| 3.49 | 0.00 | - | - | 2 | 1,665.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 1 | 7 | 1,670.00 | 349.05 | 0.00 | - | 1 | 0 |
| 2.50 | 0.00 | - | 1 | 1 | 1,675.00 | - | - | - | - | - |
| 0.07 | -0.15 | -68.18% | 2 | 13 | 1,680.00 | 286.00 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 6 | 11 | 1,690.00 | 500.90 | 0.00 | - | 1 | 0 |
| 0.90 | 0.00 | - | 1 | 8 | 1,695.00 | - | - | - | - | - |
| 0.08 | -0.12 | -60.00% | 49 | 409 | 1,700.00 | 640.35 | 0.00 | - | 7 | 0 |
| 0.10 | -0.70 | -87.50% | 1 | 7 | 1,705.00 | 574.95 | 0.00 | - | - | 0 |
| 2.20 | 0.00 | - | 3 | 4 | 1,710.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 6 | 1,715.00 | - | - | - | - | - |
| 0.10 | -0.05 | -33.33% | 1 | 7 | 1,720.00 | - | - | - | - | - |
| 0.05 | +0.03 | +150.00% | 2 | 49 | 1,725.00 | 292.00 | 0.00 | - | 2 | 1 |
| 0.01 | -0.47 | -97.92% | 2 | 74 | 1,730.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 2 | 1,735.00 | - | - | - | - | - |
| 1.07 | 0.00 | - | 1 | 8 | 1,740.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 10 | 1,745.00 | - | - | - | - | - |
| 0.10 | +0.01 | +11.11% | 31 | 252 | 1,750.00 | 458.42 | 0.00 | - | - | 0 |
| 0.40 | 0.00 | - | 1 | 3 | 1,755.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 5 | 1,760.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 4 | 5 | 1,765.00 | - | - | - | - | - |
| 0.04 | -0.04 | -50.00% | 11 | 17 | 1,770.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 3 | 1,775.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 14 | 1,780.00 | - | - | - | - | - |
| 0.01 | -0.44 | -97.78% | 3 | 10 | 1,785.00 | 684.26 | 0.00 | - | 1 | 0 |
| 0.98 | 0.00 | - | 61 | 61 | 1,790.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 1 | 6 | 1,795.00 | - | - | - | - | - |
| 0.05 | -0.06 | -54.55% | 74 | 272 | 1,800.00 | 754.08 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 24 | 1,805.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 12 | 1,810.00 | - | - | - | - | - |
| 26.45 | 0.00 | - | - | 1 | 1,815.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 1 | 9 | 1,820.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 5 | 1,825.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 1 | 8 | 1,830.00 | - | - | - | - | - |
| 1.49 | 0.00 | - | 1 | 1 | 1,840.00 | - | - | - | - | - |
| 0.06 | -0.04 | -40.00% | 56 | 73 | 1,850.00 | - | - | - | - | - |
| 0.06 | -0.14 | -70.00% | 10 | 103 | 1,860.00 | 714.00 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 2 | 2 | 1,865.00 | - | - | - | - | - |
| 0.05 | -0.45 | -90.00% | 1 | 3 | 1,870.00 | 544.00 | 0.00 | - | - | 0 |
| 0.03 | -0.56 | -94.92% | 1 | 32 | 1,875.00 | - | - | - | - | - |
| 0.05 | -0.11 | -68.75% | 4 | 7 | 1,880.00 | - | - | - | - | - |
| 10.33 | 0.00 | - | - | 2 | 1,885.00 | - | - | - | - | - |
| 0.04 | -2.01 | -98.05% | 2 | 4 | 1,890.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 10 | 12 | 1,895.00 | - | - | - | - | - |
| 0.05 | -0.11 | -68.75% | 2 | 33 | 1,900.00 | 880.00 | 0.00 | - | 1 | 0 |
| 1.75 | 0.00 | - | 1 | 95 | 1,905.00 | - | - | - | - | - |
| 6.71 | 0.00 | - | - | 1 | 1,910.00 | - | - | - | - | - |
| 8.25 | 0.00 | - | 1 | 1 | 1,915.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 5 | 6 | 1,920.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 4 | 2 | 1,925.00 | 845.80 | 0.00 | - | - | 0 |
| 1.71 | 0.00 | - | 3 | 11 | 1,930.00 | - | - | - | - | - |
| 0.14 | +0.14 | - | - | 1 | 1,935.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 2 | 1,940.00 | - | - | - | - | - |
| 0.14 | +0.14 | - | - | 1 | 1,945.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 3 | 35 | 1,950.00 | 667.90 | 0.00 | - | 1 | 0 |
| 0.14 | 0.00 | - | 1 | 2 | 1,955.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 2 | 1,960.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 1 | 1 | 1,965.00 | 693.95 | +693.95 | - | - | 0 |
| 0.13 | 0.00 | - | 1 | 2 | 1,970.00 | - | - | - | - | - |
| 0.13 | +0.13 | - | - | 1 | 1,975.00 | 739.85 | 0.00 | - | 1 | 0 |
| 0.10 | +0.10 | - | - | 0 | 1,980.00 | - | - | - | - | - |
| 0.12 | +0.12 | - | - | 1 | 1,990.00 | - | - | - | - | - |
| 6.85 | 0.00 | - | 1 | 2 | 1,995.00 | - | - | - | - | - |
| 0.04 | +0.03 | +300.00% | 33 | 354 | 2,000.00 | - | - | - | - | - |
| 2.13 | 0.00 | - | 1 | 3 | 2,020.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 12 | 2,040.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 1 | 2 | 2,050.00 | - | - | - | - | - |
| 10.00 | 0.00 | - | 1 | 7 | 2,060.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 4 | 2,080.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 200 | 506 | 2,100.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 11 | 2,120.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 13 | 2,140.00 | 847.70 | +847.70 | - | - | 0 |
| 0.39 | 0.00 | - | 1 | 13 | 2,150.00 | - | - | - | - | - |
| 0.01 | -12.24 | -99.92% | 1 | 4 | 2,180.00 | - | - | - | - | - |
| 0.01 | -2.70 | -99.63% | 26 | 31 | 2,200.00 | - | - | - | - | - |
| 0.02 | -9.98 | -99.80% | 2 | 2 | 2,220.00 | - | - | - | - | - |
| 0.01 | -2.79 | -99.64% | 11 | 1 | 2,240.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 1 | 74 | 2,250.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | - | 1 | 2,260.00 | - | - | - | - | - |
| 7.15 | 0.00 | - | 2 | 1 | 2,280.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 49 | 2,300.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 3 | 2,320.00 | - | - | - | - | - |
| 11.95 | 0.00 | - | 1 | 2 | 2,350.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 14 | 47 | 2,400.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | - | 4 | 2,450.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 66 | 2,500.00 | - | - | - | - | - |
| 0.01 | -5.99 | -99.83% | 1 | 5 | 2,550.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 24 | 29 | 2,600.00 | - | - | - | - | - |
| 1.53 | 0.00 | - | - | 10 | 2,700.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 12 | 15 | 2,750.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 11 | 35 | 2,800.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 3 | 2,850.00 | - | - | - | - | - |
| 14.10 | 0.00 | - | 1 | 1 | 2,900.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 5 | 10 | 2,950.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 11 | 38 | 3,000.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 157 | 3,050.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 21 | 3,100.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 1 | 2 | 3,150.00 | - | - | - | - | - |
| 0.01 | -0.49 | -98.00% | 6 | 10 | 3,200.00 | - | - | - | - | - |
| 4.07 | 0.00 | - | 1 | 0 | 3,250.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 21 | 3,300.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 61 | 3,500.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 15 | 59 | 3,600.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 1 | 19 | 3,650.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 11 | 11 | 3,700.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 6 | 3,750.00 | - | - | - | - | - |
| 0.01 | -19.62 | -99.95% | 2 | 1,630 | 3,800.00 | - | - | - | - | - |
