宏達電(2498)每日收盤價分析
彰化一整天的股票觀查
今年
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 | 86.00 0 0% | 84.60 -1.4 -1.63% | 81.60 -3 -3.55% | 82.00 0.4 0.49% | 78.00 -4 -4.88% | 79.60 1.6 2.05% | 72.30 -7.3 -9.17% | 72.00 -0.3 -0.41% | 71.00 -1 -1.39% | 69.00 -2 -2.82% | 70.60 1.6 2.32% | 70.50 -0.1 -0.14% | 69.90 -0.6 -0.85% | 69.20 -0.7 -1% | 69.10 -0.1 -0.14% | 67.00 -2.1 -3.04% | 62.60 -4.4 -6.57% | 63.80 1.2 1.92% | 71.96 | |||||||||||||
| 2 月 | 67.00 3.2 5.02% | 66.90 -0.1 -0.15% | 67.90 1 1.49% | 67.70 -0.2 -0.29% | 68.30 0.6 0.89% | 63.90 -4.4 -6.44% | 63.00 -0.9 -1.41% | 64.40 1.4 2.22% | 65.20 0.8 1.24% | 65.80 0.6 0.92% | 64.40 -1.4 -2.13% | 61.50 -2.9 -4.5% | 62.10 0.6 0.98% | 57.70 -4.4 -7.09% | 57.90 0.2 0.35% | 63.37 | ||||||||||||||||
| 3 月 | 60.90 3 5.18% | 66.90 6 9.85% | 65.40 -1.5 -2.24% | 60.10 -5.3 -8.1% | 56.80 -3.3 -5.49% | 56.10 -0.7 -1.23% | 58.10 2 3.57% | 57.80 -0.3 -0.52% | 57.70 -0.1 -0.17% | 55.60 -2.1 -3.64% | 56.20 0.6 1.08% | 58.60 2.4 4.27% | 58.50 -0.1 -0.17% | 58.50 0 0% | 59.30 0.8 1.37% | 59.70 0.4 0.67% | 61.80 2.1 3.52% | 59.30 -2.5 -4.05% | 59.70 0.4 0.67% | 59.80 0.1 0.17% | 60.30 0.5 0.84% | 59.20 -1.1 -1.82% | 59.32 | |||||||||
| 4 月 | 60.00 0.8 1.35% | 58.80 -1.2 -2% | 55.70 -3.1 -5.27% | 56.70 1 1.8% | 54.00 -2.7 -4.76% | 54.00 0 0% | 56.60 2.6 4.81% | 56.10 -0.5 -0.88% | 54.20 -1.9 -3.39% | 53.20 -1 -1.85% | 53.20 0 0% | 53.10 -0.1 -0.19% | 53.00 -0.1 -0.19% | 51.10 -1.9 -3.58% | 48.75 -2.35 -4.6% | 49.80 1.05 2.15% | 48.60 -1.2 -2.41% | 48.60 0 0% | 47.60 -1 -2.06% | 52.99 | ||||||||||||
| 5 月 | 48.45 0.85 1.79% | 49.30 0.85 1.75% | 51.00 1.7 3.45% | 49.95 -1.05 -2.06% | 45.65 -4.3 -8.61% | 46.45 0.8 1.75% | 46.15 -0.3 -0.65% | 44.95 -1.2 -2.6% | 45.90 0.95 2.11% | 45.70 -0.2 -0.44% | 47.20 1.5 3.28% | 47.20 0 0% | 46.70 -0.5 -1.06% | 47.00 0.3 0.64% | 47.30 0.3 0.64% | 45.95 -1.35 -2.85% | 46.00 0.05 0.11% | 45.90 -0.1 -0.22% | 47.05 1.15 2.51% | 48.15 1.1 2.34% | 50.00 1.85 3.84% | 47.15 | ||||||||||
| 6 月 | 49.55 -0.45 -0.9% | 49.25 -0.3 -0.61% | 49.00 -0.25 -0.51% | 48.15 -0.85 -1.73% | 48.05 -0.1 -0.21% | 48.20 0.15 0.31% | 47.40 -0.8 -1.66% | 45.60 -1.8 -3.8% | 46.45 0.85 1.86% | 45.75 -0.7 -1.51% | 45.05 -0.7 -1.53% | 44.00 -1.05 -2.33% | 42.10 -1.9 -4.32% | 46.30 4.2 9.98% | 49.70 3.4 7.34% | 47.90 -1.8 -3.62% | 52.60 4.7 9.81% | 57.80 5.2 9.89% | 57.70 -0.1 -0.17% | 52.00 -5.7 -9.88% | 48.90 -3.1 -5.96% | 48.7 | ||||||||||
| 7 月 | 50.20 1.3 2.66% | 55.20 5 9.96% | 60.70 5.5 9.96% | 56.90 -3.8 -6.26% | 61.70 4.8 8.44% | 60.50 -1.2 -1.94% | 60.90 0.4 0.66% | 57.60 -3.3 -5.42% | 58.40 0.8 1.39% | 60.70 2.3 3.94% | 58.90 -1.8 -2.97% | 59.10 0.2 0.34% | 58.10 -1 -1.69% | 59.70 1.6 2.75% | 65.60 5.9 9.88% | 64.70 -0.9 -1.37% | 66.60 1.9 2.94% | 64.20 -2.4 -3.6% | 64.70 0.5 0.78% | 65.40 0.7 1.08% | 65.10 -0.3 -0.46% | 61.05 | ||||||||||
| 8 月 | 65.80 0.7 1.08% | 64.30 -1.5 -2.28% | 63.30 -1 -1.56% | 58.30 -5 -7.9% | 62.00 3.7 6.35% | 60.40 -1.6 -2.58% | 59.70 -0.7 -1.16% | 62.00 2.3 3.85% | 63.80 1.8 2.9% | 63.20 -0.6 -0.94% | 64.50 1.3 2.06% | 62.50 -2 -3.1% | 65.50 3 4.8% | 64.20 -1.3 -1.98% | 63.90 -0.3 -0.47% | 61.00 -2.9 -4.54% | 60.20 -0.8 -1.31% | 59.50 -0.7 -1.16% | 61.00 1.5 2.52% | 61.60 0.6 0.98% | 58.70 -2.9 -4.71% | 59.10 0.4 0.68% | 62.30 3.2 5.41% | 61.9 | ||||||||
| 9 月 | 60.20 -2.1 -3.37% | 63.90 3.7 6.15% | 63.40 -0.5 -0.78% | 60.10 -3.3 -5.21% | 60.40 0.3 0.5% | 60.80 0.4 0.66% | 63.30 2.5 4.11% | 62.20 -1.1 -1.74% | 62.60 0.4 0.64% | 61.30 -1.3 -2.08% | 61.20 -0.1 -0.16% | 61.30 0.1 0.16% | 62.80 1.5 2.45% | 64.50 1.7 2.71% | 62.70 -1.8 -2.79% | 60.80 -1.9 -3.03% | 56.00 -4.8 -7.89% | 56.60 0.6 1.07% | 52.00 -4.6 -8.13% | 53.30 1.3 2.5% | 54.80 1.5 2.81% | 60.1 | ||||||||||
| 10 月 | 54.30 -0.5 -0.91% | 55.90 1.6 2.95% | 55.00 -0.9 -1.61% | 56.50 1.5 2.73% | 55.90 -0.6 -1.06% | 51.60 -4.3 -7.69% | 53.00 1.4 2.71% | 49.05 -3.95 -7.45% | 51.70 2.65 5.4% | 52.50 0.8 1.55% | 52.00 -0.5 -0.95% | 51.70 -0.3 -0.58% | 51.00 -0.7 -1.35% | 49.25 -1.75 -3.43% | 49.65 0.4 0.81% | 49.05 -0.6 -1.21% | 48.40 -0.65 -1.33% | 50.30 1.9 3.93% | 48.30 -2 -3.98% | 50.50 2.2 4.55% | 51.61 | |||||||||||
| 11 月 | 50.90 0.4 0.79% | 50.50 -0.4 -0.79% | 52.70 2.2 4.36% | 53.50 0.8 1.52% | 52.50 -1 -1.87% | 51.80 -0.7 -1.33% | 53.40 1.6 3.09% | 52.70 -0.7 -1.31% | 52.40 -0.3 -0.57% | 54.30 1.9 3.63% | 54.30 0 0% | 54.50 0.2 0.37% | 54.70 0.2 0.37% | 53.40 -1.3 -2.38% | 52.80 -0.6 -1.12% | 52.80 0 0% | 52.40 -0.4 -0.76% | 53.40 1 1.91% | 52.70 -0.7 -1.31% | 51.50 -1.2 -2.28% | 52.40 0.9 1.75% | 57.60 5.2 9.92% | 53.19 | |||||||||
| 12 月 | 57.80 0.2 0.35% | 59.10 1.3 2.25% | 60.40 1.3 2.2% | 59.90 -0.5 -0.83% | 58.00 -1.9 -3.17% | 59.90 1.9 3.28% | 59.40 -0.5 -0.83% | 58.90 -0.5 -0.84% | 73.00 14.1 23.94% | 58.40 -14.6 -20% | 58.20 -0.2 -0.34% | 57.20 -1 -1.72% | 70.50 13.3 23.25% | 56.40 -14.1 -20% | 54.40 -2 -3.55% | 55.80 1.4 2.57% | 55.40 -0.4 -0.72% | 55.00 -0.4 -0.72% | 55.70 0.7 1.27% | 57.10 1.4 2.51% | 55.70 -1.4 -2.45% | 55.70 0 0% | 55.70 0 0% | 59 |
說明:最高漲幅:23.94%最低跌幅:-20% 最高價:86.00最低價:42.10平均價:57.56,灰色底表示週末,漲144天(275.7)元,跌155天(-272.8)元,平盤11天
24%=1,23%=2,10%=10,8%=1,7%=1,6%=2,5%=20,4%=12,3%=20,2%=28,1%=34,0%=24,-0%=1,-1%=2,-2%=3,-3%=3,-4%=4,-5%=8,-6%=12,-7%=14,-8%=15,-9%=19,-10%=32,-11%=42,
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2022-01-03 | 2498 | 57973239 | 29542 | 2147483647 | 85.10 | 87.50 | 83.80 | 86.00 | 1.20 | 0% | 86.00 | 160 | 86.10 | 4 | 0.00 |
| 2022-01-04 | 2498 | 74069566 | 35226 | 2147483647 | 86.60 | 88.40 | 84.50 | 84.60 | 1.40 | -1.63% | 84.60 | 235 | 84.70 | 52 | 0.00 |
| 2022-01-05 | 2498 | 43955282 | 29277 | 2147483647 | 84.70 | 85.20 | 81.30 | 81.60 | 3.00 | -3.55% | 81.50 | 584 | 81.60 | 346 | 0.00 |
| 2022-01-06 | 2498 | 41919367 | 21807 | 2147483647 | 79.00 | 82.70 | 79.00 | 82.00 | 0.40 | 0.49% | 82.00 | 47 | 82.10 | 73 | 0.00 |
| 2022-01-07 | 2498 | 58002445 | 30347 | 2147483647 | 82.30 | 83.20 | 78.00 | 78.00 | 4.00 | -4.88% | 78.00 | 1233 | 78.10 | 62 | 0.00 |
| 2022-01-10 | 2498 | 36196522 | 18727 | 2147483647 | 76.90 | 79.70 | 76.00 | 79.60 | 1.60 | 2.05% | 79.50 | 109 | 79.60 | 107 | 0.00 |
| 2022-01-11 | 2498 | 76890147 | 41085 | 2147483647 | 78.50 | 78.90 | 71.80 | 72.30 | 7.30 | -9.17% | 72.20 | 50 | 72.30 | 95 | 0.00 |
| 2022-01-12 | 2498 | 53630983 | 27318 | 2147483647 | 73.40 | 74.40 | 70.50 | 72.00 | 0.30 | -0.41% | 72.00 | 30 | 72.20 | 3 | 0.00 |
| 2022-01-13 | 2498 | 48622285 | 24044 | 2147483647 | 72.00 | 72.80 | 70.00 | 71.00 | 1.00 | -1.39% | 71.00 | 199 | 71.10 | 60 | 0.00 |
| 2022-01-14 | 2498 | 67462995 | 34625 | 2147483647 | 70.20 | 70.40 | 66.20 | 69.00 | 2.00 | -2.82% | 68.90 | 275 | 69.00 | 133 | 0.00 |
| 2022-01-17 | 2498 | 51780406 | 24232 | 2147483647 | 71.60 | 72.70 | 69.80 | 70.60 | 1.60 | 2.32% | 70.60 | 441 | 70.70 | 215 | 0.00 |
| 2022-01-18 | 2498 | 27587672 | 12663 | 1951390685 | 70.40 | 71.50 | 70.10 | 70.50 | 0.10 | -0.14% | 70.50 | 86 | 70.60 | 32 | 0.00 |
| 2022-01-19 | 2498 | 27785665 | 14616 | 1933020892 | 69.00 | 70.50 | 68.50 | 69.90 | 0.60 | -0.85% | 69.80 | 92 | 69.90 | 112 | 0.00 |
| 2022-01-20 | 2498 | 34058682 | 16888 | 2147483647 | 69.80 | 70.10 | 67.60 | 69.20 | 0.70 | -1% | 69.20 | 13 | 69.30 | 169 | 0.00 |
| 2022-01-21 | 2498 | 58330816 | 27682 | 2147483647 | 68.90 | 71.40 | 67.50 | 69.10 | 0.10 | -0.14% | 69.10 | 325 | 69.20 | 40 | 0.00 |
| 2022-01-24 | 2498 | 39956868 | 22094 | 2147483647 | 68.90 | 69.90 | 66.50 | 67.00 | 2.10 | -3.04% | 67.00 | 267 | 67.10 | 5 | 0.00 |
| 2022-01-25 | 2498 | 66862983 | 32664 | 2147483647 | 66.30 | 67.40 | 62.50 | 62.60 | 4.40 | -6.57% | 62.60 | 189 | 62.70 | 19 | 0.00 |
| 2022-01-26 | 2498 | 43341062 | 19533 | 2147483647 | 62.20 | 64.50 | 62.20 | 63.80 | 1.20 | 1.92% | 63.80 | 124 | 63.90 | 14 | 0.00 |
| 2022-02-07 | 2498 | 56477436 | 26120 | 2147483647 | 62.10 | 67.00 | 60.50 | 67.00 | 3.20 | 5.02% | 66.80 | 6 | 67.00 | 394 | 0.00 |
| 2022-02-08 | 2498 | 37457000 | 18985 | 2147483647 | 65.70 | 67.50 | 65.60 | 66.90 | 0.10 | -0.15% | 66.80 | 19 | 66.90 | 25 | 0.00 |
| 2022-02-09 | 2498 | 51953228 | 24104 | 2147483647 | 66.40 | 70.70 | 66.40 | 67.90 | 1.00 | 1.49% | 67.90 | 1036 | 68.00 | 47 | 0.00 |
| 2022-02-10 | 2498 | 27922517 | 13205 | 1900568256 | 68.60 | 69.00 | 67.20 | 67.70 | 0.20 | -0.29% | 67.60 | 538 | 67.70 | 15 | 0.00 |
| 2022-02-11 | 2498 | 18715849 | 8870 | 1268777931 | 67.00 | 68.30 | 66.90 | 68.30 | 0.60 | 0.89% | 68.20 | 3 | 68.30 | 480 | 0.00 |
| 2022-02-14 | 2498 | 27628915 | 13366 | 1781723451 | 63.60 | 65.60 | 63.60 | 63.90 | 4.40 | -6.44% | 63.90 | 40 | 64.00 | 20 | 0.00 |
| 2022-02-15 | 2498 | 24019563 | 10828 | 1543436039 | 64.40 | 65.40 | 62.70 | 63.00 | 0.90 | -1.41% | 63.00 | 176 | 63.10 | 149 | 0.00 |
| 2022-02-16 | 2498 | 27346277 | 13702 | 1776515922 | 65.00 | 65.80 | 64.20 | 64.40 | 1.40 | 2.22% | 64.40 | 249 | 64.50 | 1 | 0.00 |
| 2022-02-17 | 2498 | 19071691 | 9149 | 1240984942 | 65.00 | 65.70 | 64.40 | 65.20 | 0.80 | 1.24% | 65.10 | 4 | 65.20 | 253 | 0.00 |
| 2022-02-18 | 2498 | 17684360 | 9095 | 1147522913 | 64.50 | 65.80 | 63.90 | 65.80 | 0.60 | 0.92% | 65.70 | 5 | 65.80 | 207 | 0.00 |
| 2022-02-21 | 2498 | 11973404 | 6863 | 774763540 | 65.30 | 65.30 | 64.20 | 64.40 | 1.40 | -2.13% | 64.40 | 13 | 64.50 | 21 | 0.00 |
| 2022-02-22 | 2498 | 25646462 | 13089 | 1602776906 | 64.10 | 64.80 | 61.20 | 61.50 | 2.90 | -4.5% | 61.50 | 577 | 61.60 | 261 | 0.00 |
| 2022-02-23 | 2498 | 11166216 | 6129 | 693722403 | 62.00 | 62.60 | 61.60 | 62.10 | 0.60 | 0.98% | 62.10 | 2 | 62.20 | 23 | 0.00 |
| 2022-02-24 | 2498 | 43173488 | 21995 | 2147483647 | 61.00 | 61.00 | 57.30 | 57.70 | 4.40 | -7.09% | 57.70 | 36 | 57.80 | 55 | 0.00 |
| 2022-02-25 | 2498 | 27270145 | 13917 | 1602692438 | 60.00 | 60.30 | 57.60 | 57.90 | 0.20 | 0.35% | 57.80 | 48 | 57.90 | 1 | 0.00 |
| 2022-03-01 | 2498 | 19622543 | 10090 | 1173254299 | 58.90 | 60.90 | 58.80 | 60.90 | 3.00 | 5.18% | 60.80 | 3 | 60.90 | 5 | 0.00 |
| 2022-03-02 | 2498 | 63018000 | 28683 | 2147483647 | 60.60 | 66.90 | 60.30 | 66.90 | 6.00 | 9.85% | 66.90 | 17872 | 0.00 | 0 | 0.00 |
| 2022-03-03 | 2498 | 101563000 | 49985 | 2147483647 | 67.90 | 70.20 | 65.40 | 65.40 | 1.50 | -2.24% | 65.40 | 250 | 65.50 | 85 | 0.00 |
| 2022-03-07 | 2498 | 34118945 | 18452 | 2088543266 | 63.90 | 63.90 | 59.70 | 60.10 | 4.20 | -8.1% | 60.10 | 341 | 60.20 | 18 | 0.00 |
| 2022-03-08 | 2498 | 39568210 | 19544 | 2147483647 | 58.00 | 61.20 | 56.80 | 56.80 | 3.30 | -5.49% | 56.70 | 193 | 56.90 | 6 | 0.00 |
| 2022-03-09 | 2498 | 35553943 | 17219 | 2017956740 | 58.00 | 58.50 | 55.40 | 56.10 | 0.70 | -1.23% | 56.00 | 136 | 56.10 | 9 | 0.00 |
| 2022-03-10 | 2498 | 30037242 | 14848 | 1745470419 | 58.20 | 59.50 | 57.10 | 58.10 | 2.00 | 3.57% | 58.10 | 56 | 58.20 | 139 | 0.00 |
| 2022-03-11 | 2498 | 21237000 | 9779 | 1218468100 | 57.60 | 58.30 | 56.30 | 57.80 | 0.30 | -0.52% | 57.70 | 6 | 57.80 | 98 | 0.00 |
| 2022-03-14 | 2498 | 15814000 | 7246 | 914385700 | 57.80 | 58.60 | 57.20 | 57.70 | 0.10 | -0.17% | 57.70 | 238 | 57.80 | 64 | 0.00 |
| 2022-03-15 | 2498 | 21300000 | 9756 | 1195312400 | 57.50 | 57.60 | 55.50 | 55.60 | 2.10 | -3.64% | 55.50 | 118 | 55.60 | 28 | 0.00 |
| 2022-03-16 | 2498 | 26480000 | 12065 | 1484270000 | 56.80 | 57.10 | 55.10 | 56.20 | 0.60 | 1.08% | 56.10 | 236 | 56.20 | 23 | 0.00 |
| 2022-03-17 | 2498 | 21968000 | 10455 | 1281347700 | 58.00 | 59.00 | 57.50 | 58.60 | 2.40 | 4.27% | 58.60 | 22 | 58.70 | 20 | 0.00 |
| 2022-03-18 | 2498 | 16586000 | 7701 | 970249600 | 58.60 | 59.40 | 57.90 | 58.50 | 0.10 | -0.17% | 58.50 | 23 | 58.60 | 52 | 0.00 |
| 2022-03-21 | 2498 | 24228000 | 11542 | 1449092000 | 61.10 | 61.80 | 58.40 | 58.50 | 0.00 | 0% | 58.50 | 262 | 58.60 | 7 | 0.00 |
| 2022-03-22 | 2498 | 11726000 | 5358 | 689681700 | 58.30 | 59.40 | 57.90 | 59.30 | 0.80 | 1.37% | 59.30 | 5 | 59.40 | 69 | 0.00 |
| 2022-03-23 | 2498 | 16690000 | 7714 | 1000095200 | 60.10 | 60.60 | 59.30 | 59.70 | 0.40 | 0.67% | 59.70 | 114 | 59.80 | 93 | 0.00 |
| 2022-03-24 | 2498 | 21921000 | 11426 | 1336598000 | 59.30 | 62.20 | 59.00 | 61.80 | 2.10 | 3.52% | 61.80 | 10 | 61.90 | 174 | 0.00 |
| 2022-03-25 | 2498 | 22396000 | 10760 | 1352575100 | 62.10 | 62.10 | 59.10 | 59.30 | 2.50 | -4.05% | 59.30 | 333 | 59.40 | 51 | 0.00 |
| 2022-03-28 | 2498 | 9952000 | 4705 | 586030400 | 58.50 | 59.70 | 58.00 | 59.70 | 0.40 | 0.67% | 59.60 | 18 | 59.70 | 38 | 0.00 |
| 2022-03-29 | 2498 | 9638000 | 4163 | 576758800 | 59.70 | 60.30 | 59.50 | 59.80 | 0.10 | 0.17% | 59.70 | 36 | 59.80 | 6 | 0.00 |
| 2022-03-30 | 2498 | 14757000 | 7309 | 899339400 | 60.90 | 61.80 | 60.30 | 60.30 | 0.50 | 0.84% | 60.30 | 139 | 60.40 | 1 | 0.00 |
| 2022-03-31 | 2498 | 10652000 | 4660 | 638482000 | 60.90 | 61.50 | 59.00 | 59.20 | 1.10 | -1.82% | 59.20 | 55 | 59.30 | 13 | 0.00 |
| 2022-04-01 | 2498 | 8202000 | 4116 | 483548800 | 58.60 | 60.00 | 58.10 | 60.00 | 0.80 | 1.35% | 60.00 | 57 | 60.10 | 50 | 0.00 |
| 2022-04-06 | 2498 | 7995000 | 3935 | 471469300 | 59.90 | 59.90 | 58.50 | 58.80 | 1.20 | -2% | 58.80 | 65 | 58.90 | 11 | 0.00 |
| 2022-04-07 | 2498 | 14801250 | 8404 | 845072832 | 58.30 | 59.10 | 55.70 | 55.70 | 3.10 | -5.27% | 55.70 | 42 | 55.80 | 9 | 0.00 |
| 2022-04-08 | 2498 | 7347000 | 3892 | 415221000 | 56.40 | 57.30 | 56.00 | 56.70 | 1.00 | 1.8% | 56.60 | 108 | 56.80 | 2 | 0.00 |
| 2022-04-11 | 2498 | 13860000 | 6610 | 760173200 | 57.20 | 57.30 | 54.00 | 54.00 | 2.70 | -4.76% | 54.00 | 169 | 54.10 | 13 | 0.00 |
| 2022-04-12 | 2498 | 9509000 | 5121 | 520114500 | 53.50 | 55.80 | 53.50 | 54.00 | 0.00 | 0% | 54.00 | 28 | 54.30 | 4 | 0.00 |
| 2022-04-13 | 2498 | 13950000 | 6860 | 787831600 | 55.10 | 57.40 | 55.00 | 56.60 | 2.60 | 4.81% | 56.60 | 114 | 56.70 | 189 | 0.00 |
| 2022-04-14 | 2498 | 8164000 | 3790 | 461242900 | 57.50 | 57.50 | 56.00 | 56.10 | 0.50 | -0.88% | 56.10 | 62 | 56.20 | 5 | 0.00 |
| 2022-04-15 | 2498 | 10207000 | 5304 | 556716000 | 55.50 | 55.70 | 54.00 | 54.20 | 1.90 | -3.39% | 54.10 | 89 | 54.20 | 26 | 0.00 |
| 2022-04-18 | 2498 | 8469000 | 4380 | 454079900 | 54.20 | 54.90 | 52.90 | 53.20 | 1.00 | -1.85% | 53.20 | 569 | 53.30 | 9 | 0.00 |
| 2022-04-19 | 2498 | 6976634 | 4091 | 374551792 | 53.90 | 54.70 | 53.10 | 53.20 | 0.00 | 0% | 53.20 | 21 | 53.30 | 12 | 0.00 |
| 2022-04-20 | 2498 | 9641000 | 5522 | 515785400 | 53.80 | 54.20 | 52.90 | 53.10 | 0.10 | -0.19% | 53.10 | 110 | 53.20 | 8 | 0.00 |
| 2022-04-21 | 2498 | 13155744 | 7308 | 690033996 | 53.50 | 53.60 | 51.50 | 53.00 | 0.10 | -0.19% | 52.90 | 23 | 53.00 | 302 | 0.00 |
| 2022-04-22 | 2498 | 15185000 | 7473 | 778942500 | 52.20 | 52.20 | 50.70 | 51.10 | 1.90 | -3.58% | 51.10 | 222 | 51.20 | 83 | 0.00 |
| 2022-04-25 | 2498 | 15575000 | 7541 | 763236250 | 48.15 | 49.80 | 48.15 | 48.75 | 2.35 | -4.6% | 48.75 | 47 | 48.80 | 18 | 0.00 |
| 2022-04-26 | 2498 | 12433000 | 6021 | 616041700 | 49.80 | 50.00 | 49.00 | 49.80 | 1.05 | 2.15% | 49.75 | 2 | 49.80 | 38 | 0.00 |
| 2022-04-27 | 2498 | 17258197 | 8882 | 829152194 | 48.20 | 49.00 | 46.90 | 48.60 | 1.20 | -2.41% | 48.55 | 7 | 48.60 | 3 | 0.00 |
| 2022-04-28 | 2498 | 11518000 | 6086 | 562323900 | 49.40 | 49.55 | 47.80 | 48.60 | 0.00 | 0% | 48.55 | 29 | 48.60 | 100 | 0.00 |
| 2022-04-29 | 2498 | 37885000 | 17910 | 1873924700 | 50.10 | 52.50 | 47.55 | 47.60 | 1.00 | -2.06% | 47.60 | 185 | 47.65 | 2 | 0.00 |
| 2022-05-03 | 2498 | 12955000 | 7036 | 622878600 | 47.65 | 48.70 | 47.35 | 48.45 | 0.85 | 1.79% | 48.30 | 2 | 48.45 | 30 | 0.00 |
| 2022-05-04 | 2498 | 11055000 | 5603 | 542081150 | 48.55 | 49.50 | 48.25 | 49.30 | 0.85 | 1.75% | 49.25 | 10 | 49.30 | 13 | 0.00 |
| 2022-05-05 | 2498 | 14462000 | 7372 | 734310150 | 50.40 | 51.40 | 49.90 | 51.00 | 1.70 | 3.45% | 50.90 | 32 | 51.00 | 52 | 0.00 |
| 2022-05-06 | 2498 | 9487000 | 5111 | 471409550 | 49.30 | 50.20 | 49.15 | 49.95 | 1.05 | -2.06% | 49.95 | 57 | 50.00 | 312 | 0.00 |
| 2022-05-09 | 2498 | 21015367 | 11705 | 980208691 | 48.15 | 48.55 | 45.55 | 45.65 | 4.30 | -8.61% | 45.65 | 30 | 45.70 | 17 | 0.00 |
| 2022-05-10 | 2498 | 14946000 | 6454 | 685348200 | 44.55 | 46.70 | 44.45 | 46.45 | 0.80 | 1.75% | 46.45 | 172 | 46.50 | 24 | 0.00 |
| 2022-05-11 | 2498 | 15450000 | 7563 | 703744100 | 46.10 | 46.45 | 44.45 | 46.15 | 0.30 | -0.65% | 46.10 | 1 | 46.15 | 14 | 0.00 |
| 2022-05-12 | 2498 | 11053000 | 5494 | 502438500 | 45.50 | 46.40 | 44.80 | 44.95 | 1.20 | -2.6% | 44.95 | 35 | 45.00 | 23 | 0.00 |
| 2022-05-13 | 2498 | 8838000 | 4102 | 405867750 | 45.80 | 46.30 | 45.35 | 45.90 | 0.95 | 2.11% | 45.90 | 37 | 45.95 | 12 | 0.00 |
| 2022-05-16 | 2498 | 8022000 | 4016 | 368343450 | 46.65 | 46.75 | 45.25 | 45.70 | 0.20 | -0.44% | 45.65 | 8 | 45.70 | 15 | 0.00 |
| 2022-05-17 | 2498 | 10620000 | 5582 | 497391050 | 46.00 | 47.40 | 45.90 | 47.20 | 1.50 | 3.28% | 47.20 | 12 | 47.25 | 11 | 0.00 |
| 2022-05-18 | 2498 | 10711000 | 5362 | 504043250 | 47.50 | 47.70 | 46.40 | 47.20 | 0.00 | 0% | 47.15 | 7 | 47.20 | 84 | 0.00 |
| 2022-05-19 | 2498 | 7916000 | 3651 | 365148550 | 45.60 | 46.75 | 45.50 | 46.70 | 0.50 | -1.06% | 46.70 | 8 | 46.75 | 43 | 0.00 |
| 2022-05-20 | 2498 | 6163000 | 3455 | 289334700 | 47.20 | 47.40 | 46.50 | 47.00 | 0.30 | 0.64% | 46.80 | 3 | 47.00 | 17 | 0.00 |
| 2022-05-23 | 2498 | 6101000 | 3186 | 289907500 | 47.65 | 48.00 | 47.05 | 47.30 | 0.30 | 0.64% | 47.30 | 69 | 47.35 | 1 | 0.00 |
| 2022-05-24 | 2498 | 7859661 | 4630 | 365115923 | 47.55 | 47.60 | 45.85 | 45.95 | 1.35 | -2.85% | 45.90 | 43 | 45.95 | 7 | 0.00 |
| 2022-05-25 | 2498 | 5616000 | 2948 | 258034000 | 45.90 | 46.25 | 45.65 | 46.00 | 0.05 | 0.11% | 46.00 | 46 | 46.05 | 17 | 0.00 |
| 2022-05-26 | 2498 | 6293000 | 3288 | 291222600 | 46.50 | 46.85 | 45.70 | 45.90 | 0.10 | -0.22% | 45.85 | 9 | 45.90 | 117 | 0.00 |
| 2022-05-27 | 2498 | 15931000 | 9057 | 757014900 | 46.70 | 48.80 | 46.55 | 47.05 | 1.15 | 2.51% | 47.05 | 68 | 47.10 | 5 | 0.00 |
| 2022-05-30 | 2498 | 8178000 | 4630 | 392973350 | 47.75 | 48.40 | 47.60 | 48.15 | 1.10 | 2.34% | 48.15 | 18 | 48.20 | 7 | 0.00 |
| 2022-05-31 | 2498 | 15298000 | 7869 | 753899250 | 48.10 | 50.20 | 47.60 | 50.00 | 1.85 | 3.84% | 49.95 | 199 | 50.00 | 32 | 0.00 |
| 2022-06-01 | 2498 | 11141000 | 5652 | 555791600 | 49.85 | 50.60 | 49.40 | 49.55 | 0.45 | -0.9% | 49.55 | 71 | 49.60 | 1 | 0.00 |
| 2022-06-02 | 2498 | 15845000 | 8791 | 794686050 | 49.70 | 51.30 | 49.20 | 49.25 | 0.30 | -0.61% | 49.25 | 49 | 49.30 | 1 | 0.00 |
| 2022-06-06 | 2498 | 8382000 | 4294 | 413373150 | 49.50 | 49.90 | 48.85 | 49.00 | 0.25 | -0.51% | 49.00 | 59 | 49.05 | 15 | 0.00 |
| 2022-06-07 | 2498 | 7288000 | 3569 | 353554300 | 49.35 | 49.35 | 48.15 | 48.15 | 0.85 | -1.73% | 48.15 | 72 | 48.20 | 4 | 0.00 |
| 2022-06-08 | 2498 | 4866000 | 2503 | 236045800 | 48.75 | 48.95 | 48.05 | 48.05 | 0.10 | -0.21% | 48.05 | 78 | 48.10 | 1 | 0.00 |
| 2022-06-09 | 2498 | 3473000 | 2002 | 167233300 | 48.10 | 48.45 | 47.75 | 48.20 | 0.15 | 0.31% | 48.20 | 34 | 48.25 | 20 | 0.00 |
| 2022-06-10 | 2498 | 5378000 | 2935 | 255751150 | 47.80 | 48.00 | 47.25 | 47.40 | 0.80 | -1.66% | 47.40 | 45 | 47.45 | 11 | 0.00 |
| 2022-06-13 | 2498 | 8747000 | 5014 | 400628350 | 46.50 | 46.50 | 45.40 | 45.60 | 1.80 | -3.8% | 45.60 | 17 | 45.65 | 21 | 0.00 |
| 2022-06-14 | 2498 | 11215000 | 5764 | 511522750 | 45.30 | 46.50 | 44.60 | 46.45 | 0.85 | 1.86% | 46.40 | 14 | 46.45 | 82 | 0.00 |
| 2022-06-15 | 2498 | 8455000 | 5050 | 389034150 | 46.00 | 46.70 | 45.35 | 45.75 | 0.70 | -1.51% | 45.70 | 57 | 45.75 | 5 | 0.00 |
| 2022-06-16 | 2498 | 13500000 | 7314 | 628425500 | 46.70 | 47.80 | 45.05 | 45.05 | 0.70 | -1.53% | 45.05 | 13 | 45.10 | 4 | 0.00 |
| 2022-06-17 | 2498 | 16568000 | 6978 | 732988650 | 44.65 | 45.40 | 43.40 | 44.00 | 1.05 | -2.33% | 44.00 | 109 | 44.10 | 141 | 0.00 |
| 2022-06-20 | 2498 | 13049524 | 7333 | 564474127 | 44.70 | 44.75 | 42.10 | 42.10 | 1.90 | -4.32% | 42.10 | 70 | 42.15 | 4 | 0.00 |
| 2022-06-21 | 2498 | 18396000 | 9343 | 827516000 | 43.40 | 46.30 | 42.60 | 46.30 | 4.20 | 9.98% | 46.30 | 1160 | 0.00 | 0 | 0.00 |
| 2022-06-22 | 2498 | 110594000 | 53870 | 2147483647 | 46.80 | 50.70 | 45.75 | 49.70 | 3.40 | 7.34% | 49.65 | 32 | 49.75 | 61 | 0.00 |
| 2022-06-23 | 2498 | 73020003 | 36980 | 2147483647 | 49.55 | 50.50 | 47.10 | 47.90 | 1.80 | -3.62% | 47.90 | 22 | 47.95 | 67 | 0.00 |
| 2022-06-24 | 2498 | 48403000 | 20456 | 2147483647 | 49.35 | 52.60 | 49.20 | 52.60 | 4.70 | 9.81% | 52.60 | 153810 | 0.00 | 0 | 0.00 |
| 2022-06-27 | 2498 | 41911000 | 17309 | 2147483647 | 57.00 | 57.80 | 56.10 | 57.80 | 5.20 | 9.89% | 57.80 | 83442 | 0.00 | 0 | 0.00 |
| 2022-06-28 | 2498 | 172755000 | 75831 | 2147483647 | 60.00 | 60.40 | 55.60 | 57.70 | 0.10 | -0.17% | 57.60 | 56 | 57.70 | 15 | 0.00 |
| 2022-06-29 | 2498 | 99906000 | 46086 | 2147483647 | 56.60 | 57.50 | 52.00 | 52.00 | 5.70 | -9.88% | 0.00 | 0 | 52.00 | 2537 | 0.00 |
| 2022-06-30 | 2498 | 74869000 | 34686 | 2147483647 | 50.60 | 51.40 | 48.30 | 48.90 | 3.10 | -5.96% | 48.90 | 57 | 48.95 | 87 | 0.00 |
| 2022-07-01 | 2498 | 128613756 | 62965 | 2147483647 | 50.40 | 52.80 | 48.60 | 50.20 | 1.30 | 2.66% | 50.10 | 189 | 50.20 | 143 | 0.00 |
| 2022-07-04 | 2498 | 110979000 | 53078 | 2147483647 | 51.20 | 55.20 | 49.55 | 55.20 | 5.00 | 9.96% | 55.20 | 9031 | 0.00 | 0 | 0.00 |
| 2022-07-05 | 2498 | 139903000 | 60174 | 2147483647 | 57.80 | 60.70 | 56.80 | 60.70 | 5.50 | 9.96% | 60.70 | 137860 | 0.00 | 0 | 0.00 |
| 2022-07-06 | 2498 | 238280647 | 103527 | 2147483647 | 63.00 | 63.00 | 54.90 | 56.90 | 3.80 | -6.26% | 56.80 | 176 | 56.90 | 91 | 0.00 |
| 2022-07-07 | 2498 | 194540000 | 82574 | 2147483647 | 59.30 | 62.50 | 57.50 | 61.70 | 4.80 | 8.44% | 61.70 | 75 | 61.80 | 183 | 0.00 |
| 2022-07-08 | 2498 | 158865000 | 76008 | 2147483647 | 59.70 | 63.40 | 59.00 | 60.50 | 1.20 | -1.94% | 60.50 | 293 | 60.60 | 19 | 0.00 |
| 2022-07-11 | 2498 | 83785000 | 38419 | 2147483647 | 61.00 | 61.50 | 59.00 | 60.90 | 0.40 | 0.66% | 60.80 | 32 | 60.90 | 283 | 0.00 |
| 2022-07-12 | 2498 | 109588000 | 51227 | 2147483647 | 59.30 | 61.10 | 56.80 | 57.60 | 3.30 | -5.42% | 57.60 | 150 | 57.70 | 49 | 0.00 |
| 2022-07-13 | 2498 | 128420000 | 56907 | 2147483647 | 60.00 | 62.80 | 58.10 | 58.40 | 0.80 | 1.39% | 58.30 | 603 | 58.40 | 433 | 0.00 |
| 2022-07-14 | 2498 | 100334000 | 44909 | 2147483647 | 58.50 | 61.00 | 58.10 | 60.70 | 2.30 | 3.94% | 60.60 | 19 | 60.70 | 761 | 0.00 |
| 2022-07-15 | 2498 | 64119000 | 28988 | 2147483647 | 60.30 | 61.00 | 58.90 | 58.90 | 1.80 | -2.97% | 58.80 | 510 | 58.90 | 27 | 0.00 |
| 2022-07-18 | 2498 | 79397000 | 36382 | 2147483647 | 59.50 | 61.50 | 59.10 | 59.10 | 0.20 | 0.34% | 59.10 | 886 | 59.20 | 3 | 0.00 |
| 2022-07-19 | 2498 | 62896000 | 28084 | 2147483647 | 59.70 | 59.80 | 57.40 | 58.10 | 1.00 | -1.69% | 58.00 | 206 | 58.10 | 15 | 0.00 |
| 2022-07-20 | 2498 | 87516000 | 39624 | 2147483647 | 59.50 | 61.50 | 58.80 | 59.70 | 1.60 | 2.75% | 59.70 | 392 | 59.80 | 20 | 0.00 |
| 2022-07-21 | 2498 | 180449000 | 79705 | 2147483647 | 60.50 | 65.60 | 60.40 | 65.60 | 5.90 | 9.88% | 65.60 | 3067 | 0.00 | 0 | 0.00 |
| 2022-07-22 | 2498 | 273509891 | 132588 | 2147483647 | 66.30 | 71.00 | 63.90 | 64.70 | 0.90 | -1.37% | 64.70 | 193 | 64.80 | 34 | 0.00 |
| 2022-07-25 | 2498 | 135192000 | 65035 | 2147483647 | 64.70 | 67.80 | 63.50 | 66.60 | 1.90 | 2.94% | 66.60 | 258 | 66.70 | 36 | 0.00 |
| 2022-07-26 | 2498 | 108337000 | 50902 | 2147483647 | 67.40 | 67.70 | 63.80 | 64.20 | 2.40 | -3.6% | 64.20 | 55 | 64.30 | 35 | 0.00 |
| 2022-07-27 | 2498 | 79832000 | 38163 | 2147483647 | 64.00 | 64.80 | 62.30 | 64.70 | 0.50 | 0.78% | 64.60 | 40 | 64.70 | 110 | 0.00 |
| 2022-07-28 | 2498 | 137796000 | 67726 | 2147483647 | 65.70 | 68.40 | 64.50 | 65.40 | 0.70 | 1.08% | 65.40 | 90 | 65.50 | 126 | 0.00 |
| 2022-07-29 | 2498 | 97321000 | 45535 | 2147483647 | 66.00 | 67.00 | 64.30 | 65.10 | 0.30 | -0.46% | 65.10 | 102 | 65.20 | 39 | 0.00 |
| 2022-08-01 | 2498 | 62196000 | 28286 | 2147483647 | 65.50 | 66.80 | 65.10 | 65.80 | 0.70 | 1.08% | 65.80 | 4 | 65.90 | 234 | 0.00 |
| 2022-08-02 | 2498 | 61944000 | 27133 | 2147483647 | 64.80 | 65.30 | 63.60 | 64.30 | 1.50 | -2.28% | 64.30 | 319 | 64.40 | 54 | 0.00 |
| 2022-08-03 | 2498 | 80762000 | 35344 | 2147483647 | 64.80 | 66.50 | 63.30 | 63.30 | 1.00 | -1.56% | 63.30 | 73 | 63.40 | 9 | 0.00 |
| 2022-08-04 | 2498 | 128910000 | 56192 | 2147483647 | 63.70 | 64.30 | 57.50 | 58.30 | 5.00 | -7.9% | 58.30 | 85 | 58.40 | 135 | 0.00 |
| 2022-08-05 | 2498 | 67898703 | 30072 | 2147483647 | 59.80 | 62.00 | 59.10 | 62.00 | 3.70 | 6.35% | 61.90 | 21 | 62.00 | 538 | 0.00 |
| 2022-08-08 | 2498 | 66505000 | 28463 | 2147483647 | 58.50 | 60.60 | 57.90 | 60.40 | 1.60 | -2.58% | 60.40 | 77 | 60.50 | 210 | 0.00 |
| 2022-08-09 | 2498 | 47250000 | 20175 | 2147483647 | 59.80 | 60.60 | 58.90 | 59.70 | 0.70 | -1.16% | 59.60 | 325 | 59.70 | 170 | 0.00 |
| 2022-08-10 | 2498 | 61447953 | 29539 | 2147483647 | 59.70 | 62.00 | 59.60 | 62.00 | 2.30 | 3.85% | 61.90 | 9 | 62.00 | 802 | 0.00 |
| 2022-08-11 | 2498 | 76566000 | 33272 | 2147483647 | 63.00 | 64.50 | 62.90 | 63.80 | 1.80 | 2.9% | 63.70 | 77 | 63.80 | 14 | 0.00 |
| 2022-08-12 | 2498 | 67907000 | 28889 | 2147483647 | 64.40 | 65.10 | 63.10 | 63.20 | 0.60 | -0.94% | 63.20 | 69 | 63.30 | 27 | 0.00 |
| 2022-08-15 | 2498 | 71656000 | 32975 | 2147483647 | 63.80 | 64.50 | 59.40 | 64.50 | 1.30 | 2.06% | 64.40 | 42 | 64.50 | 588 | 0.00 |
| 2022-08-16 | 2498 | 52650000 | 24008 | 2147483647 | 64.00 | 65.40 | 62.40 | 62.50 | 2.00 | -3.1% | 62.50 | 226 | 62.60 | 23 | 0.00 |
| 2022-08-17 | 2498 | 72157000 | 32088 | 2147483647 | 62.50 | 65.50 | 62.20 | 65.50 | 3.00 | 4.8% | 65.50 | 134 | 65.60 | 600 | 0.00 |
| 2022-08-18 | 2498 | 89749000 | 41590 | 2147483647 | 65.40 | 66.40 | 63.90 | 64.20 | 1.30 | -1.98% | 64.10 | 677 | 64.20 | 37 | 0.00 |
| 2022-08-19 | 2498 | 70042000 | 31514 | 2147483647 | 64.50 | 66.20 | 63.60 | 63.90 | 0.30 | -0.47% | 63.90 | 56 | 64.00 | 38 | 0.00 |
| 2022-08-22 | 2498 | 48817996 | 23581 | 2147483647 | 62.90 | 63.50 | 61.00 | 61.00 | 2.90 | -4.54% | 61.00 | 178 | 61.10 | 28 | 0.00 |
| 2022-08-23 | 2498 | 42673000 | 18386 | 2147483647 | 60.00 | 61.40 | 59.70 | 60.20 | 0.80 | -1.31% | 60.20 | 56 | 60.30 | 13 | 0.00 |
| 2022-08-24 | 2498 | 64068000 | 28501 | 2147483647 | 60.90 | 61.50 | 58.00 | 59.50 | 0.70 | -1.16% | 59.50 | 192 | 59.60 | 717 | 0.00 |
| 2022-08-25 | 2498 | 32970000 | 14352 | 2007449800 | 60.50 | 61.40 | 60.10 | 61.00 | 1.50 | 2.52% | 60.90 | 69 | 61.00 | 251 | 0.00 |
| 2022-08-26 | 2498 | 75884000 | 33431 | 2147483647 | 62.10 | 63.40 | 61.20 | 61.60 | 0.60 | 0.98% | 61.60 | 1002 | 61.70 | 110 | 0.00 |
| 2022-08-29 | 2498 | 33346000 | 16223 | 1960458100 | 58.50 | 59.40 | 58.10 | 58.70 | 2.90 | -4.71% | 58.70 | 100 | 58.80 | 46 | 0.00 |
| 2022-08-30 | 2498 | 31538000 | 14893 | 1878535000 | 59.60 | 60.20 | 59.10 | 59.10 | 0.40 | 0.68% | 59.10 | 396 | 59.20 | 56 | 0.00 |
| 2022-08-31 | 2498 | 73752000 | 34395 | 2147483647 | 58.90 | 63.00 | 58.80 | 62.30 | 3.20 | 5.41% | 62.30 | 19 | 62.40 | 145 | 0.00 |
| 2022-09-01 | 2498 | 53912819 | 26390 | 2147483647 | 61.80 | 62.50 | 59.60 | 60.20 | 2.10 | -3.37% | 60.20 | 26 | 60.30 | 11 | 0.00 |
| 2022-09-02 | 2498 | 139293000 | 55451 | 2147483647 | 60.50 | 66.20 | 59.90 | 63.90 | 3.70 | 6.15% | 63.90 | 462 | 64.00 | 799 | 0.00 |
| 2022-09-05 | 2498 | 80167000 | 35873 | 2147483647 | 64.90 | 65.30 | 63.00 | 63.40 | 0.50 | -0.78% | 63.30 | 281 | 63.40 | 314 | 0.00 |
| 2022-09-06 | 2498 | 71574000 | 33218 | 2147483647 | 63.90 | 64.80 | 59.90 | 60.10 | 3.30 | -5.21% | 60.10 | 546 | 60.20 | 44 | 0.00 |
| 2022-09-07 | 2498 | 49775000 | 22376 | 2147483647 | 60.00 | 61.30 | 59.10 | 60.40 | 0.30 | 0.5% | 60.30 | 108 | 60.40 | 44 | 0.00 |
| 2022-09-08 | 2498 | 29320000 | 12895 | 1786872200 | 61.50 | 61.60 | 60.40 | 60.80 | 0.40 | 0.66% | 60.80 | 181 | 60.90 | 54 | 0.00 |
| 2022-09-12 | 2498 | 76248000 | 35238 | 2147483647 | 62.10 | 64.70 | 62.00 | 63.30 | 2.50 | 4.11% | 63.20 | 671 | 63.30 | 83 | 0.00 |
| 2022-09-13 | 2498 | 44391000 | 21157 | 2147483647 | 64.00 | 64.40 | 62.10 | 62.20 | 1.10 | -1.74% | 62.20 | 179 | 62.30 | 125 | 0.00 |
| 2022-09-14 | 2498 | 41824000 | 19890 | 2147483647 | 60.00 | 63.00 | 59.80 | 62.60 | 0.40 | 0.64% | 62.50 | 65 | 62.60 | 51 | 0.00 |
| 2022-09-15 | 2498 | 32612000 | 16332 | 2028737000 | 62.20 | 63.40 | 61.20 | 61.30 | 1.30 | -2.08% | 61.30 | 157 | 61.40 | 43 | 0.00 |
| 2022-09-16 | 2498 | 24093000 | 11559 | 1482394200 | 61.00 | 62.20 | 60.90 | 61.20 | 0.10 | -0.16% | 61.20 | 369 | 61.30 | 23 | 0.00 |
| 2022-09-19 | 2498 | 39340828 | 19332 | 2147483647 | 62.10 | 63.10 | 61.00 | 61.30 | 0.10 | 0.16% | 61.30 | 53 | 61.40 | 21 | 0.00 |
| 2022-09-20 | 2498 | 37520000 | 16933 | 2147483647 | 62.10 | 63.30 | 62.10 | 62.80 | 1.50 | 2.45% | 62.70 | 182 | 62.80 | 29 | 0.00 |
| 2022-09-21 | 2498 | 56375000 | 26108 | 2147483647 | 62.80 | 64.50 | 62.20 | 64.50 | 1.70 | 2.71% | 64.40 | 22 | 64.50 | 53 | 0.00 |
| 2022-09-22 | 2498 | 71630000 | 33288 | 2147483647 | 64.00 | 65.00 | 62.60 | 62.70 | 1.80 | -2.79% | 62.70 | 17 | 62.80 | 38 | 0.00 |
| 2022-09-23 | 2498 | 49746000 | 23235 | 2147483647 | 63.20 | 63.50 | 59.90 | 60.80 | 1.90 | -3.03% | 60.70 | 212 | 60.80 | 237 | 0.00 |
| 2022-09-26 | 2498 | 64429000 | 29084 | 2147483647 | 60.10 | 60.60 | 55.40 | 56.00 | 4.80 | -7.89% | 56.00 | 6 | 56.10 | 72 | 0.00 |
| 2022-09-27 | 2498 | 43810000 | 20769 | 2147483647 | 57.00 | 57.10 | 54.60 | 56.60 | 0.60 | 1.07% | 56.50 | 26 | 56.60 | 153 | 0.00 |
| 2022-09-28 | 2498 | 50261000 | 21728 | 2147483647 | 56.00 | 56.30 | 51.60 | 52.00 | 4.60 | -8.13% | 52.00 | 30 | 52.10 | 9 | 0.00 |
| 2022-09-29 | 2498 | 31055000 | 15154 | 1656507200 | 53.70 | 54.20 | 52.20 | 53.30 | 1.30 | 2.5% | 53.20 | 312 | 53.30 | 59 | 0.00 |
| 2022-09-30 | 2498 | 38665000 | 17773 | 2033635100 | 51.50 | 54.80 | 50.60 | 54.80 | 1.50 | 2.81% | 54.70 | 21 | 54.80 | 57 | 0.00 |
| 2022-10-03 | 2498 | 26746000 | 11933 | 1445382700 | 53.40 | 55.10 | 53.20 | 54.30 | 0.50 | -0.91% | 54.20 | 2 | 54.30 | 273 | 0.00 |
| 2022-10-04 | 2498 | 24856569 | 12496 | 1389605751 | 56.00 | 56.40 | 55.20 | 55.90 | 1.60 | 2.95% | 55.90 | 25 | 56.00 | 137 | 0.00 |
| 2022-10-05 | 2498 | 48143000 | 21539 | 2147483647 | 56.80 | 58.40 | 54.80 | 55.00 | 0.90 | -1.61% | 55.00 | 105 | 55.10 | 10 | 0.00 |
| 2022-10-06 | 2498 | 25779000 | 11925 | 1435830400 | 55.20 | 56.50 | 54.60 | 56.50 | 1.50 | 2.73% | 56.40 | 8 | 56.50 | 179 | 0.00 |
| 2022-10-07 | 2498 | 24305000 | 11428 | 1364178600 | 56.50 | 57.00 | 55.40 | 55.90 | 0.60 | -1.06% | 55.80 | 35 | 55.90 | 52 | 0.00 |
| 2022-10-11 | 2498 | 33148000 | 15570 | 1727151000 | 53.50 | 53.50 | 51.20 | 51.60 | 4.30 | -7.69% | 51.60 | 137 | 51.70 | 28 | 0.00 |
| 2022-10-12 | 2498 | 38885000 | 16949 | 2004745100 | 51.60 | 53.00 | 50.30 | 53.00 | 1.40 | 2.71% | 52.90 | 1 | 53.00 | 77 | 0.00 |
| 2022-10-13 | 2498 | 44840000 | 20032 | 2147483647 | 52.70 | 53.00 | 48.00 | 49.05 | 3.95 | -7.45% | 49.05 | 653 | 49.10 | 14 | 0.00 |
| 2022-10-14 | 2498 | 37207000 | 16384 | 1925756200 | 51.60 | 53.00 | 50.60 | 51.70 | 2.65 | 5.4% | 51.70 | 172 | 51.80 | 8 | 0.00 |
| 2022-10-17 | 2498 | 28596000 | 13480 | 1447752600 | 50.60 | 52.50 | 49.25 | 52.50 | 0.80 | 1.55% | 52.40 | 318 | 52.50 | 160 | 0.00 |
| 2022-10-18 | 2498 | 25231000 | 11235 | 1324483900 | 53.50 | 53.70 | 51.80 | 52.00 | 0.50 | -0.95% | 52.00 | 104 | 52.10 | 9 | 0.00 |
| 2022-10-19 | 2498 | 21320000 | 9597 | 1116508000 | 52.40 | 53.50 | 51.70 | 51.70 | 0.30 | -0.58% | 51.70 | 117 | 51.80 | 9 | 0.00 |
| 2022-10-20 | 2498 | 23339000 | 10882 | 1187571800 | 51.30 | 51.80 | 50.00 | 51.00 | 0.70 | -1.35% | 51.00 | 539 | 51.10 | 31 | 0.00 |
| 2022-10-21 | 2498 | 18034000 | 8306 | 904013800 | 51.30 | 51.40 | 49.00 | 49.25 | 1.75 | -3.43% | 49.20 | 105 | 49.25 | 2 | 0.00 |
| 2022-10-24 | 2498 | 16395000 | 7628 | 823291650 | 50.40 | 50.90 | 49.50 | 49.65 | 0.40 | 0.81% | 49.65 | 71 | 49.70 | 21 | 0.00 |
| 2022-10-25 | 2498 | 16591000 | 7609 | 819870750 | 49.80 | 50.00 | 49.00 | 49.05 | 0.60 | -1.21% | 49.05 | 62 | 49.10 | 19 | 0.00 |
| 2022-10-26 | 2498 | 18063000 | 8987 | 884331550 | 49.75 | 49.90 | 48.30 | 48.40 | 0.65 | -1.33% | 48.40 | 59 | 48.45 | 7 | 0.00 |
| 2022-10-27 | 2498 | 21827000 | 10946 | 1076013000 | 48.10 | 50.30 | 48.00 | 50.30 | 1.90 | 3.93% | 50.20 | 363 | 50.30 | 69 | 0.00 |
| 2022-10-28 | 2498 | 18921473 | 11720 | 922872595 | 49.30 | 49.65 | 48.15 | 48.30 | 2.00 | -3.98% | 48.30 | 9 | 48.35 | 47 | 0.00 |
| 2022-10-31 | 2498 | 23791000 | 12130 | 1192934950 | 49.00 | 51.00 | 48.90 | 50.50 | 2.20 | 4.55% | 50.40 | 43 | 50.50 | 7 | 0.00 |
| 2022-11-01 | 2498 | 12567000 | 5857 | 634717000 | 50.50 | 50.90 | 50.00 | 50.90 | 0.40 | 0.79% | 50.80 | 5 | 50.90 | 39 | 0.00 |
| 2022-11-02 | 2498 | 19060000 | 9231 | 966498400 | 50.90 | 51.40 | 50.00 | 50.50 | 0.40 | -0.79% | 50.40 | 185 | 50.50 | 6 | 0.00 |
| 2022-11-03 | 2498 | 33361000 | 17826 | 1727559700 | 49.95 | 53.30 | 49.55 | 52.70 | 2.20 | 4.36% | 52.70 | 480 | 52.80 | 23 | 0.00 |
| 2022-11-04 | 2498 | 44206000 | 21658 | 2147483647 | 52.10 | 54.70 | 51.50 | 53.50 | 0.80 | 1.52% | 53.50 | 465 | 53.60 | 26 | 0.00 |
| 2022-11-07 | 2498 | 22725000 | 10889 | 1208866900 | 53.10 | 54.10 | 52.40 | 52.50 | 1.00 | -1.87% | 52.50 | 64 | 52.60 | 39 | 0.00 |
| 2022-11-08 | 2498 | 25963000 | 12463 | 1377298500 | 53.30 | 54.40 | 51.80 | 51.80 | 0.70 | -1.33% | 51.80 | 312 | 51.90 | 6 | 0.00 |
| 2022-11-09 | 2498 | 24285000 | 11598 | 1288430900 | 52.50 | 53.60 | 52.30 | 53.40 | 1.60 | 3.09% | 53.40 | 56 | 53.50 | 189 | 0.00 |
| 2022-11-10 | 2498 | 17092537 | 9273 | 906593993 | 52.90 | 53.80 | 52.50 | 52.70 | 0.70 | -1.31% | 52.70 | 280 | 52.80 | 73 | 0.00 |
| 2022-11-11 | 2498 | 22951000 | 11312 | 1223934900 | 54.50 | 54.90 | 52.30 | 52.40 | 0.30 | -0.57% | 52.40 | 32 | 52.50 | 68 | 0.00 |
| 2022-11-14 | 2498 | 26370000 | 11703 | 1424788100 | 52.90 | 54.60 | 52.80 | 54.30 | 1.90 | 3.63% | 54.30 | 19 | 54.40 | 96 | 0.00 |
| 2022-11-15 | 2498 | 18424000 | 8486 | 995975400 | 54.30 | 54.70 | 53.30 | 54.30 | 0.00 | 0% | 54.30 | 127 | 54.40 | 104 | 0.00 |
| 2022-11-16 | 2498 | 20637000 | 10244 | 1125271500 | 54.60 | 55.20 | 53.70 | 54.50 | 0.20 | 0.37% | 54.50 | 7 | 54.60 | 28 | 0.00 |
| 2022-11-17 | 2498 | 16502000 | 8207 | 906826800 | 54.70 | 55.40 | 54.40 | 54.70 | 0.20 | 0.37% | 54.70 | 259 | 54.80 | 85 | 0.00 |
| 2022-11-18 | 2498 | 17399000 | 7604 | 942684000 | 55.30 | 55.40 | 53.20 | 53.40 | 1.30 | -2.38% | 53.40 | 130 | 53.50 | 65 | 0.00 |
| 2022-11-21 | 2498 | 20124000 | 9376 | 1083249700 | 54.00 | 55.00 | 52.60 | 52.80 | 0.60 | -1.12% | 52.70 | 125 | 52.80 | 5 | 0.00 |
| 2022-11-22 | 2498 | 10942000 | 5511 | 578257600 | 52.90 | 53.40 | 52.30 | 52.80 | 0.00 | 0% | 52.80 | 51 | 52.90 | 14 | 0.00 |
| 2022-11-23 | 2498 | 11109000 | 5041 | 586839900 | 53.60 | 53.60 | 52.40 | 52.40 | 0.40 | -0.76% | 52.40 | 84 | 52.50 | 5 | 0.00 |
| 2022-11-24 | 2498 | 18141000 | 8196 | 967274400 | 53.00 | 54.00 | 52.70 | 53.40 | 1.00 | 1.91% | 53.30 | 146 | 53.40 | 35 | 0.00 |
| 2022-11-25 | 2498 | 12555000 | 5590 | 669603000 | 53.70 | 53.90 | 52.60 | 52.70 | 0.70 | -1.31% | 52.70 | 176 | 52.80 | 43 | 0.00 |
| 2022-11-28 | 2498 | 15071000 | 7313 | 780380200 | 52.30 | 52.50 | 51.30 | 51.50 | 1.20 | -2.28% | 51.50 | 90 | 51.60 | 60 | 0.00 |
| 2022-11-29 | 2498 | 13166000 | 6751 | 679690500 | 51.60 | 52.40 | 50.70 | 52.40 | 0.90 | 1.75% | 52.30 | 28 | 52.40 | 259 | 0.00 |
| 2022-11-30 | 2498 | 62428000 | 27121 | 2147483647 | 52.60 | 57.60 | 52.30 | 57.60 | 5.20 | 9.92% | 57.60 | 10566 | 0.00 | 0 | 0.00 |
| 2022-12-01 | 2498 | 102853000 | 48844 | 2147483647 | 59.00 | 60.80 | 57.70 | 57.80 | 0.20 | 0.35% | 57.80 | 299 | 57.90 | 1 | 0.00 |
| 2022-12-02 | 2498 | 55730000 | 26163 | 2147483647 | 57.50 | 60.30 | 56.50 | 59.10 | 1.30 | 2.25% | 59.10 | 213 | 59.20 | 1 | 0.00 |
| 2022-12-05 | 2498 | 65243000 | 31178 | 2147483647 | 60.80 | 62.20 | 59.80 | 60.40 | 1.30 | 2.2% | 60.40 | 295 | 60.50 | 179 | 0.00 |
| 2022-12-06 | 2498 | 58097000 | 27926 | 2147483647 | 60.30 | 62.30 | 59.30 | 59.90 | 0.50 | -0.83% | 59.80 | 20 | 59.90 | 35 | 0.00 |
| 2022-12-07 | 2498 | 38561000 | 18713 | 2147483647 | 60.80 | 60.90 | 57.70 | 58.00 | 1.90 | -3.17% | 58.00 | 315 | 58.10 | 36 | 0.00 |
| 2022-12-08 | 2498 | 34009000 | 16669 | 2025026800 | 58.90 | 60.90 | 58.10 | 59.90 | 1.90 | 3.28% | 59.90 | 159 | 60.00 | 57 | 0.00 |
| 2022-12-09 | 2498 | 32134000 | 15658 | 1928098700 | 60.00 | 60.90 | 59.10 | 59.40 | 0.50 | -0.83% | 59.40 | 314 | 59.50 | 87 | 0.00 |
| 2022-12-12 | 2498 | 18431000 | 9287 | 1093966300 | 59.50 | 60.30 | 58.60 | 58.90 | 0.50 | -0.84% | 58.90 | 103 | 59.00 | 60 | 0.00 |
| 2022-12-13 | 2498 | 26580664 | 14751 | 1913118970 | 70.00 | 73.50 | 69.60 | 73.00 | 4.10 | 23.94% | 73.00 | 97 | 73.10 | 109 | 0.00 |
| 2022-12-14 | 2498 | 16453000 | 8473 | 959925800 | 58.60 | 59.00 | 57.80 | 58.40 | 0.00 | -20% | 58.30 | 33 | 58.40 | 73 | 0.00 |
| 2022-12-15 | 2498 | 13824000 | 6537 | 809286300 | 58.70 | 59.20 | 58.00 | 58.20 | 0.20 | -0.34% | 58.20 | 127 | 58.30 | 43 | 0.00 |
| 2022-12-16 | 2498 | 17544000 | 8621 | 1011375700 | 57.30 | 58.30 | 57.10 | 57.20 | 1.00 | -1.72% | 57.20 | 468 | 57.30 | 30 | 0.00 |
| 2022-12-18 | 2498 | 27587672 | 12663 | 1951390685 | 70.40 | 71.50 | 70.10 | 70.50 | 0.10 | 23.25% | 70.50 | 86 | 70.60 | 32 | 0.00 |
| 2022-12-19 | 2498 | 11677000 | 5991 | 663854300 | 57.20 | 57.60 | 56.10 | 56.40 | 0.80 | -20% | 56.40 | 33 | 56.50 | 177 | 0.00 |
| 2022-12-20 | 2498 | 19930000 | 9158 | 1108776100 | 56.40 | 57.20 | 54.20 | 54.40 | 2.00 | -3.55% | 54.30 | 90 | 54.40 | 21 | 0.00 |
| 2022-12-21 | 2498 | 16549000 | 8131 | 909759300 | 55.30 | 56.50 | 53.70 | 55.80 | 1.40 | 2.57% | 55.80 | 9 | 55.90 | 13 | 0.00 |
| 2022-12-22 | 2498 | 14172000 | 7148 | 794342500 | 56.50 | 56.70 | 55.30 | 55.40 | 0.40 | -0.72% | 55.40 | 93 | 55.50 | 22 | 0.00 |
| 2022-12-23 | 2498 | 14464000 | 6174 | 797395700 | 55.00 | 55.80 | 54.60 | 55.00 | 0.40 | -0.72% | 55.00 | 82 | 55.10 | 67 | 0.00 |
| 2022-12-26 | 2498 | 10159000 | 5090 | 565966800 | 55.70 | 56.30 | 55.10 | 55.70 | 0.70 | 1.27% | 55.60 | 47 | 55.70 | 86 | 0.00 |
| 2022-12-27 | 2498 | 14347000 | 7576 | 814051000 | 56.00 | 57.30 | 56.00 | 57.10 | 1.40 | 2.51% | 57.10 | 30 | 57.20 | 187 | 0.00 |
| 2022-12-28 | 2498 | 13721000 | 6525 | 774064800 | 56.80 | 57.40 | 55.50 | 55.70 | 1.40 | -2.45% | 55.70 | 35 | 55.80 | 16 | 0.00 |
| 2022-12-29 | 2498 | 10186000 | 4953 | 565003100 | 55.50 | 55.90 | 54.90 | 55.70 | 0.00 | 0% | 55.60 | 15 | 55.70 | 11 | 0.00 |
| 2022-12-30 | 2498 | 16330000 | 8108 | 919788400 | 56.50 | 57.20 | 55.70 | 55.70 | 0.00 | 0% | 55.70 | 65 | 55.80 | 5 | 0.00 |