History of CCASS shareholding
Participant: ABN AMRO CLEARING HONG KONG LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 72.500 | 11,292 | +0 | 0.00% | 818,670 |
| 2025-10-13 | 2025-10-09 | 73.600 | 11,292 | +0 | 0.00% | 831,091 |
| 2025-10-10 | 2025-10-08 | 78.100 | 11,292 | +9,392 | 0.00% | 881,905 |
| 2025-10-09 | 2025-10-06 | 77.600 | 1,900 | +1,900 | 0.00% | 147,440 |
| 2025-10-08 | 2025-10-03 | 76.800 | 0 | -15,892 | ||
| 2025-10-06 | 2025-10-02 | 78.400 | 15,892 | +15,600 | 0.00% | 1,245,933 |
| 2025-10-03 | 2025-09-30 | 77.050 | 292 | -15,200 | 0.00% | 22,499 |
| 2025-10-02 | 2025-09-29 | 75.150 | 15,492 | -8,800 | 0.00% | 1,164,224 |
| 2025-09-30 | 2025-09-26 | 72.700 | 24,292 | +3,300 | 0.01% | 1,766,028 |
| 2025-09-29 | 2025-09-25 | 74.500 | 20,992 | +17,600 | 0.01% | 1,563,904 |
| 2025-09-26 | 2025-09-24 | 73.000 | 3,392 | -8,600 | 0.00% | 247,616 |
| 2025-09-25 | 2025-09-23 | 74.550 | 11,992 | +600 | 0.00% | 894,004 |
| 2025-09-24 | 2025-09-22 | 75.300 | 11,392 | -6,500 | 0.00% | 857,818 |
| 2025-09-23 | 2025-09-19 | 75.250 | 17,892 | -1,200 | 0.00% | 1,346,373 |
| 2025-09-22 | 2025-09-18 | 76.900 | 19,092 | +10,200 | 0.01% | 1,468,175 |
| 2025-09-19 | 2025-09-17 | 76.150 | 8,892 | -8,200 | 0.00% | 677,126 |
| 2025-09-18 | 2025-09-16 | 76.750 | 17,092 | +2,300 | 0.00% | 1,311,811 |
| 2025-09-17 | 2025-09-15 | 76.150 | 14,792 | +6,400 | 0.00% | 1,126,411 |
| 2025-09-16 | 2025-09-12 | 79.300 | 8,392 | -19,400 | 0.00% | 665,486 |
| 2025-09-15 | 2025-09-11 | 77.550 | 27,792 | +27,700 | 0.01% | 2,155,270 |
| 2025-09-12 | 2025-09-10 | 78.900 | 92 | -11,500 | 0.00% | 7,259 |
| 2025-09-11 | 2025-09-09 | 80.250 | 11,592 | +11,300 | 0.00% | 930,258 |
| 2025-09-10 | 2025-09-08 | 81.250 | 292 | -400 | 0.00% | 23,725 |
| 2025-09-09 | 2025-09-05 | 79.350 | 692 | -8,200 | 0.00% | 54,910 |
| 2025-09-08 | 2025-09-04 | 75.050 | 8,892 | +5,200 | 0.00% | 667,345 |
| 2025-09-05 | 2025-09-03 | 80.550 | 3,692 | -33,200 | 0.00% | 297,391 |
| 2025-09-04 | 2025-09-02 | 82.350 | 36,892 | -33,900 | 0.01% | 3,038,056 |
| 2025-09-03 | 2025-09-01 | 83.250 | 70,792 | +44,100 | 0.02% | 5,893,434 |
| 2025-09-02 | 2025-08-29 | 83.150 | 26,692 | +14,400 | 0.01% | 2,219,440 |
| 2025-09-01 | 2025-08-28 | 80.800 | 12,292 | -18,500 | 0.00% | 993,194 |
| 2025-08-29 | 2025-08-27 | 80.500 | 30,792 | +29,700 | 0.01% | 2,478,756 |
| 2025-08-28 | 2025-08-26 | 83.500 | 1,092 | -8,500 | 0.00% | 91,182 |
| 2025-08-27 | 2025-08-25 | 86.150 | 9,592 | -10,800 | 0.00% | 826,351 |
| 2025-08-26 | 2025-08-22 | 90.650 | 20,392 | +13,500 | 0.01% | 1,848,535 |
| 2025-08-25 | 2025-08-21 | 90.200 | 6,892 | -25,300 | 0.00% | 621,658 |
| 2025-08-22 | 2025-08-20 | 88.250 | 32,192 | +30,600 | 0.01% | 2,840,944 |
| 2025-08-21 | 2025-08-19 | 90.050 | 1,592 | -36,896 | 0.00% | 143,360 |
| 2025-08-20 | 2025-08-18 | 90.700 | 38,488 | +37,500 | 0.01% | 3,490,862 |
| 2025-08-19 | 2025-08-15 | 86.100 | 988 | +700 | 0.00% | 85,067 |
| 2025-08-18 | 2025-08-14 | 82.800 | 288 | -6,300 | 0.00% | 23,846 |
| 2025-08-15 | 2025-08-13 | 81.000 | 6,588 | -15,100 | 0.00% | 533,628 |
| 2025-08-14 | 2025-08-12 | 78.300 | 21,688 | +12,700 | 0.01% | 1,698,170 |
| 2025-08-13 | 2025-08-11 | 79.100 | 8,988 | +6,700 | 0.00% | 710,951 |
| 2025-08-12 | 2025-08-08 | 82.550 | 2,288 | -31,759 | 0.00% | 188,874 |
| 2025-08-11 | 2025-08-07 | 83.850 | 34,047 | +26,900 | 0.01% | 2,854,841 |
| 2025-08-08 | 2025-08-06 | 83.600 | 7,147 | -9,500 | 0.00% | 597,489 |
| 2025-08-07 | 2025-08-05 | 83.150 | 16,647 | +10,500 | 0.00% | 1,384,198 |
| 2025-08-06 | 2025-08-04 | 73.350 | 6,147 | +6,000 | 0.00% | 450,882 |
| 2025-08-05 | 2025-08-01 | 72.000 | 147 | -15,300 | 0.00% | 10,584 |
| 2025-08-04 | 2025-07-31 | 72.000 | 15,447 | +6,100 | 0.00% | 1,112,184 |
| 2025-08-01 | 2025-07-30 | 73.400 | 9,347 | +4,200 | 0.00% | 686,070 |
| 2025-07-31 | 2025-07-29 | 77.850 | 5,147 | +1,600 | 0.00% | 400,694 |
| 2025-07-30 | 2025-07-28 | 77.550 | 3,547 | +2,700 | 0.00% | 275,070 |
| 2025-07-29 | 2025-07-25 | 74.150 | 847 | -9,822 | 0.00% | 62,805 |
| 2025-07-28 | 2025-07-24 | 77.950 | 10,669 | +2,600 | 0.00% | 831,649 |
| 2025-07-25 | 2025-07-23 | 73.700 | 8,069 | +4,400 | 0.00% | 594,685 |
| 2025-07-23 | 2025-07-21 | 77.450 | 3,669 | -24,700 | 0.00% | 284,164 |
| 2025-07-22 | 2025-07-18 | 79.900 | 28,369 | -20,700 | 0.01% | 2,266,683 |
| 2025-07-21 | 2025-07-17 | 76.800 | 49,069 | +43,200 | 0.01% | 3,768,499 |
| 2025-07-18 | 2025-07-16 | 73.850 | 5,869 | -21,000 | 0.00% | 433,426 |
| 2025-07-17 | 2025-07-15 | 71.800 | 26,869 | -32,000 | 0.01% | 1,929,194 |
| 2025-07-16 | 2025-07-14 | 74.700 | 58,869 | +49,200 | 0.02% | 4,397,514 |
| 2025-07-15 | 2025-07-11 | 76.350 | 9,669 | +8,200 | 0.00% | 738,228 |
| 2025-07-14 | 2025-07-10 | 80.450 | 1,469 | +1,200 | 0.00% | 118,181 |
| 2025-07-11 | 2025-07-09 | 82.150 | 269 | -7,300 | 0.00% | 22,098 |
| 2025-07-10 | 2025-07-08 | 81.100 | 7,569 | +6,800 | 0.00% | 613,846 |
| 2025-07-09 | 2025-07-07 | 81.800 | 769 | +500 | 0.00% | 62,904 |
| 2025-07-08 | 2025-07-04 | 84.800 | 269 | -14,600 | 0.00% | 22,811 |
| 2025-07-07 | 2025-07-03 | 83.000 | 14,869 | +6,600 | 0.00% | 1,234,127 |
| 2025-07-04 | 2025-07-02 | 78.100 | 8,269 | -7,100 | 0.00% | 645,809 |
| 2025-07-03 | 2025-06-30 | 76.500 | 15,369 | +10,900 | 0.00% | 1,175,728 |
| 2025-07-02 | 2025-06-27 | 77.450 | 4,469 | -6,300 | 0.00% | 346,124 |
| 2025-06-30 | 2025-06-26 | 79.350 | 10,769 | +5,700 | 0.00% | 854,520 |
| 2025-06-27 | 2025-06-25 | 78.800 | 5,069 | -12,824 | 0.00% | 399,437 |
| 2025-06-26 | 2025-06-24 | 77.000 | 17,893 | +13,000 | 0.01% | 1,377,761 |
| 2025-06-25 | 2025-06-23 | 72.300 | 4,893 | -10,200 | 0.00% | 353,764 |
| 2025-06-24 | 2025-06-20 | 72.250 | 15,093 | +8,500 | 0.00% | 1,090,469 |
| 2025-06-23 | 2025-06-19 | 70.600 | 6,593 | +1,600 | 0.00% | 465,466 |
| 2025-06-20 | 2025-06-18 | 70.250 | 4,993 | -200 | 0.00% | 350,758 |
| 2025-06-19 | 2025-06-17 | 62.700 | 5,193 | +1,200 | 0.00% | 325,601 |
| 2025-06-18 | 2025-06-16 | 63.200 | 3,993 | -700 | 0.00% | 252,358 |
| 2025-06-17 | 2025-06-13 | 62.350 | 4,693 | -900 | 0.00% | 292,609 |
| 2025-06-16 | 2025-06-12 | 62.800 | 5,593 | +400 | 0.00% | 351,240 |
| 2025-06-13 | 2025-06-11 | 59.450 | 5,193 | +2,000 | 0.00% | 308,724 |
| 2025-06-12 | 2025-06-10 | 59.400 | 3,193 | +400 | 0.00% | 189,664 |
| 2025-06-11 | 2025-06-09 | 58.850 | 2,793 | -2,800 | 0.00% | 164,368 |
| 2025-06-10 | 2025-06-06 | 55.400 | 5,593 | +5,000 | 0.00% | 309,852 |
| 2025-06-09 | 2025-06-05 | 54.950 | 593 | -7,630 | 0.00% | 32,585 |
| 2025-06-06 | 2025-06-04 | 55.250 | 8,223 | -4,900 | 0.00% | 454,321 |
| 2025-06-05 | 2025-06-03 | 53.400 | 13,123 | +12,800 | 0.00% | 700,768 |
| 2025-06-04 | 2025-06-02 | 49.150 | 323 | -3,200 | 0.00% | 15,875 |
| 2025-06-03 | 2025-05-30 | 50.150 | 3,523 | +3,400 | 0.00% | 176,678 |
| 2025-06-02 | 2025-05-29 | 50.100 | 123 | -700 | 0.00% | 6,162 |
| 2025-05-30 | 2025-05-28 | 48.200 | 823 | -100 | 0.00% | 39,669 |
| 2025-05-29 | 2025-05-27 | 48.800 | 923 | -21,400 | 0.00% | 45,042 |
| 2025-05-28 | 2025-05-26 | 48.350 | 22,323 | +400 | 0.01% | 1,079,317 |
| 2025-05-27 | 2025-05-23 | 50.550 | 21,923 | +17,200 | 0.01% | 1,108,208 |
| 2025-05-26 | 2025-05-22 | 48.750 | 4,723 | +1,500 | 0.00% | 230,246 |
| 2025-05-23 | 2025-05-21 | 49.200 | 3,223 | -1,600 | 0.00% | 158,572 |
| 2025-05-22 | 2025-05-20 | 44.250 | 4,823 | -9,300 | 0.00% | 213,418 |
| 2025-05-21 | 2025-05-19 | 45.850 | 14,123 | +11,100 | 0.00% | 647,540 |
| 2025-05-20 | 2025-05-16 | 44.850 | 3,023 | -300 | 0.00% | 135,582 |
| 2025-05-19 | 2025-05-15 | 44.250 | 3,323 | -1,400 | 0.00% | 147,043 |
| 2025-05-16 | 2025-05-14 | 46.100 | 4,723 | +4,100 | 0.00% | 217,730 |
| 2025-05-15 | 2025-05-13 | 45.950 | 623 | -300 | 0.00% | 28,627 |
| 2025-05-14 | 2025-05-12 | 45.150 | 923 | -100 | 0.00% | 41,673 |
| 2025-05-13 | 2025-05-09 | 47.500 | 1,023 | +600 | 0.00% | 48,592 |
| 2025-05-12 | 2025-05-08 | 47.800 | 423 | +400 | 0.00% | 20,219 |
| 2025-05-09 | 2025-05-07 | 46.400 | 23 | -700 | 0.00% | 1,067 |
| 2025-05-08 | 2025-05-06 | 50.400 | 723 | -12,800 | 0.00% | 36,439 |
| 2025-05-07 | 2025-05-02 | 48.600 | 13,523 | +12,900 | 0.00% | 657,218 |
| 2025-05-06 | 2025-04-30 | 49.100 | 623 | -6,500 | 0.00% | 30,589 |
| 2025-05-02 | 2025-04-29 | 47.650 | 7,123 | +2,800 | 0.00% | 339,411 |
| 2025-04-30 | 2025-04-28 | 49.350 | 4,323 | -4,500 | 0.00% | 213,340 |
| 2025-04-29 | 2025-04-25 | 51.500 | 8,823 | +2,700 | 0.00% | 454,384 |
| 2025-04-28 | 2025-04-24 | 50.650 | 6,123 | +3,300 | 0.00% | 310,130 |
| 2025-04-25 | 2025-04-23 | 45.500 | 2,823 | -31,700 | 0.00% | 128,446 |
| 2025-04-24 | 2025-04-22 | 42.900 | 34,523 | +34,300 | 0.01% | 1,481,037 |
| 2025-04-23 | 2025-04-17 | 37.150 | 223 | -12,400 | 0.00% | 8,284 |
| 2025-04-22 | 2025-04-16 | 36.800 | 12,623 | -17,300 | 0.00% | 464,526 |
| 2025-04-17 | 2025-04-15 | 39.000 | 29,923 | -13,800 | 0.01% | 1,166,997 |
| 2025-04-16 | 2025-04-14 | 38.500 | 43,723 | -11,400 | 0.01% | 1,683,336 |
| 2025-04-15 | 2025-04-11 | 37.050 | 55,123 | +25,600 | 0.02% | 2,042,307 |
| 2025-04-14 | 2025-04-10 | 35.200 | 29,523 | +17,300 | 0.01% | 1,039,210 |
| 2025-04-11 | 2025-04-09 | 35.350 | 12,223 | -2,100 | 0.00% | 432,083 |
| 2025-04-10 | 2025-04-08 | 34.650 | 14,323 | -15,800 | 0.00% | 496,292 |
| 2025-04-09 | 2025-04-07 | 33.650 | 30,123 | +8,600 | 0.01% | 1,013,639 |
| 2025-04-08 | 2025-04-03 | 45.400 | 21,523 | +11,800 | 0.01% | 977,144 |
| 2025-04-07 | 2025-04-02 | 45.900 | 9,723 | +8,400 | 0.00% | 446,286 |
| 2025-04-03 | 2025-04-01 | 44.850 | 1,323 | +1,300 | 0.00% | 59,337 |
| 2025-04-02 | 2025-03-31 | 42.350 | 23 | -19,000 | 0.00% | 974 |
| 2025-04-01 | 2025-03-28 | 43.000 | 19,023 | -5,500 | 0.01% | 817,989 |
| 2025-03-31 | 2025-03-27 | 40.050 | 24,523 | -24,100 | 0.01% | 982,146 |
| 2025-03-28 | 2025-03-26 | 36.800 | 48,623 | -100 | 0.01% | 1,789,326 |
| 2025-03-27 | 2025-03-25 | 36.600 | 48,723 | +11,000 | 0.01% | 1,783,262 |
| 2025-03-26 | 2025-03-24 | 37.200 | 37,723 | +31,575 | 0.01% | 1,403,296 |
| 2025-03-25 | 2025-03-21 | 36.900 | 6,148 | +4,600 | 0.00% | 226,861 |
| 2025-03-24 | 2025-03-20 | 38.450 | 1,548 | -12,900 | 0.00% | 59,521 |
| 2025-03-21 | 2025-03-19 | 38.700 | 14,448 | +5,900 | 0.00% | 559,138 |
| 2025-03-20 | 2025-03-18 | 38.100 | 8,548 | -3,800 | 0.00% | 325,679 |
| 2025-03-19 | 2025-03-17 | 37.700 | 12,348 | -2,400 | 0.00% | 465,520 |
| 2025-03-18 | 2025-03-14 | 37.300 | 14,748 | +7,500 | 0.00% | 550,100 |
| 2025-03-17 | 2025-03-13 | 36.750 | 7,248 | -6,600 | 0.00% | 266,364 |
| 2025-03-14 | 2025-03-12 | 36.650 | 13,848 | -2,300 | 0.00% | 507,529 |
| 2025-03-13 | 2025-03-11 | 37.100 | 16,148 | +3,700 | 0.00% | 599,091 |
| 2025-03-12 | 2025-03-10 | 37.400 | 12,448 | +200 | 0.00% | 465,555 |
| 2025-03-11 | 2025-03-07 | 38.850 | 12,248 | -5,900 | 0.00% | 475,835 |
| 2025-03-10 | 2025-03-06 | 38.500 | 18,148 | -252 | 0.01% | 698,698 |
| 2025-03-07 | 2025-03-05 | 38.350 | 18,400 | +4,900 | 0.01% | 705,640 |
| 2025-03-06 | 2025-03-04 | 37.650 | 13,500 | +2,400 | 0.00% | 508,275 |
| 2025-03-05 | 2025-03-03 | 37.250 | 11,100 | -109,400 | 0.00% | 413,475 |
| 2025-03-04 | 2025-02-28 | 37.550 | 120,500 | +120,300 | 0.03% | 4,524,775 |
| 2025-03-03 | 2025-02-27 | 39.650 | 200 | +200 | 0.00% | 7,930 |
| 2025-02-28 | 2025-02-26 | 40.350 | 0 | -6,900 | ||
| 2025-02-27 | 2025-02-25 | 39.750 | 6,900 | +6,400 | 0.00% | 274,275 |
| 2025-02-26 | 2025-02-24 | 40.050 | 500 | -6,900 | 0.00% | 20,025 |
| 2025-02-25 | 2025-02-21 | 41.450 | 7,400 | +6,800 | 0.00% | 306,730 |
| 2025-02-21 | 2025-02-19 | 37.850 | 600 | -100 | 0.00% | 22,710 |
| 2025-02-20 | 2025-02-18 | 37.200 | 700 | -5,000 | 0.00% | 26,040 |
| 2025-02-19 | 2025-02-17 | 35.900 | 5,700 | -5,200 | 0.00% | 204,630 |
| 2025-02-18 | 2025-02-14 | 35.400 | 10,900 | -18,400 | 0.00% | 385,860 |
| 2025-02-17 | 2025-02-13 | 33.900 | 29,300 | +3,100 | 0.01% | 993,270 |
| 2025-02-14 | 2025-02-12 | 34.800 | 26,200 | +25,700 | 0.01% | 911,760 |
| 2025-02-13 | 2025-02-11 | 36.000 | 500 | -100,200 | 0.00% | 18,000 |
| 2025-02-12 | 2025-02-10 | 36.700 | 100,700 | +95,500 | 0.03% | 3,695,690 |
| 2025-02-11 | 2025-02-07 | 37.100 | 5,200 | -4,400 | 0.00% | 192,920 |
| 2025-02-10 | 2025-02-06 | 36.550 | 9,600 | +6,400 | 0.00% | 350,880 |
| 2025-02-07 | 2025-02-05 | 36.250 | 3,200 | -1,500 | 0.00% | 116,000 |
| 2025-02-06 | 2025-02-04 | 37.300 | 4,700 | -9,400 | 0.00% | 175,310 |
| 2025-02-05 | 2025-02-03 | 35.700 | 14,100 | +13,500 | 0.00% | 503,370 |
| 2025-02-04 | 2025-01-28 | 33.950 | 600 | -78,500 | 0.00% | 20,370 |
| 2025-02-03 | 2025-01-24 | 36.800 | 79,100 | -20,800 | 0.02% | 2,910,880 |
| 2025-01-27 | 2025-01-23 | 41.750 | 99,900 | +77,200 | 0.03% | 4,170,825 |
| 2025-01-24 | 2025-01-22 | 44.000 | 22,700 | +3,200 | 0.01% | 998,800 |
| 2025-01-23 | 2025-01-21 | 38.700 | 19,500 | -2,400 | 0.01% | 754,650 |
| 2025-01-22 | 2025-01-20 | 39.950 | 21,900 | -9,000 | 0.01% | 874,905 |
| 2025-01-21 | 2025-01-17 | 39.600 | 30,900 | +17,600 | 0.01% | 1,223,640 |
| 2025-01-20 | 2025-01-16 | 39.200 | 13,300 | -5,000 | 0.00% | 521,360 |
| 2025-01-17 | 2025-01-15 | 38.850 | 18,300 | +9,900 | 0.01% | 710,955 |
| 2025-01-16 | 2025-01-14 | 40.400 | 8,400 | +1,800 | 0.00% | 339,360 |
| 2025-01-15 | 2025-01-13 | 39.500 | 6,600 | +6,000 | 0.00% | 260,700 |
| 2025-01-14 | 2025-01-10 | 39.700 | 600 | -27,700 | 0.00% | 23,820 |
| 2025-01-13 | 2025-01-09 | 40.050 | 28,300 | +25,800 | 0.01% | 1,133,415 |
| 2025-01-10 | 2025-01-08 | 40.700 | 2,500 | -14,100 | 0.00% | 101,750 |
| 2025-01-09 | 2025-01-07 | 41.900 | 16,600 | -11,400 | 0.01% | 695,540 |
| 2025-01-08 | 2025-01-06 | 41.900 | 28,000 | +26,000 | 0.01% | 1,173,200 |
| 2025-01-07 | 2025-01-03 | 43.750 | 2,000 | -17,900 | 0.00% | 87,500 |
| 2025-01-06 | 2025-01-02 | 43.750 | 19,900 | +9,100 | 0.01% | 870,625 |
| 2025-01-03 | 2024-12-31 | 45.450 | 10,800 | -1,800 | 0.00% | 490,860 |
| 2025-01-02 | 2024-12-27 | 44.550 | 12,600 | +6,300 | 0.00% | 561,330 |
| 2024-12-30 | 2024-12-24 | 45.100 | 6,300 | +5,500 | 0.00% | 284,130 |
| 2024-12-27 | 2024-12-20 | 42.950 | 800 | -19,500 | 0.00% | 34,360 |
| 2024-12-23 | 2024-12-19 | 44.150 | 20,300 | +17,700 | 0.01% | 896,245 |
| 2024-12-20 | 2024-12-18 | 41.300 | 2,600 | -14,800 | 0.00% | 107,380 |
| 2024-12-19 | 2024-12-17 | 40.250 | 17,400 | -48,300 | 0.01% | 700,350 |
| 2024-12-18 | 2024-12-16 | 39.150 | 65,700 | +63,500 | 0.02% | 2,572,155 |
| 2024-12-17 | 2024-12-13 | 38.700 | 2,200 | +1,600 | 0.00% | 85,140 |
| 2024-12-16 | 2024-12-12 | 41.150 | 600 | +300 | 0.00% | 24,690 |
| 2024-12-13 | 2024-12-11 | 41.900 | 300 | -20,200 | 0.00% | 12,570 |
| 2024-12-12 | 2024-12-10 | 41.600 | 20,500 | +12,100 | 0.01% | 852,800 |
| 2024-12-11 | 2024-12-09 | 41.950 | 8,400 | +4,500 | 0.00% | 352,380 |
| 2024-12-10 | 2024-12-06 | 40.800 | 3,900 | +400 | 0.00% | 159,120 |
| 2024-12-06 | 2024-12-04 | 41.300 | 3,500 | +1,600 | 0.00% | 144,550 |
| 2024-12-05 | 2024-12-03 | 41.100 | 1,900 | -1,400 | 0.00% | 78,090 |
| 2024-12-04 | 2024-12-02 | 41.950 | 3,300 | -3,800 | 0.00% | 138,435 |
| 2024-12-03 | 2024-11-29 | 43.150 | 7,100 | +300 | 0.00% | 306,365 |
| 2024-12-02 | 2024-11-28 | 43.650 | 6,800 | +1,000 | 0.00% | 296,820 |
| 2024-11-29 | 2024-11-27 | 42.500 | 5,800 | -1,100 | 0.00% | 246,500 |
| 2024-11-28 | 2024-11-26 | 41.700 | 6,900 | +1,300 | 0.00% | 287,730 |
| 2024-11-27 | 2024-11-25 | 42.550 | 5,600 | -2,800 | 0.00% | 238,280 |
| 2024-11-26 | 2024-11-22 | 40.900 | 8,400 | +1,200 | 0.00% | 343,560 |
| 2024-11-25 | 2024-11-21 | 42.400 | 7,200 | -100 | 0.00% | 305,280 |
| 2024-11-21 | 2024-11-19 | 41.150 | 7,300 | -4,600 | 0.00% | 300,395 |
| 2024-11-20 | 2024-11-18 | 40.800 | 11,900 | +3,500 | 0.00% | 485,520 |
| 2024-11-19 | 2024-11-15 | 42.500 | 8,400 | -3,600 | 0.00% | 357,000 |
| 2024-11-18 | 2024-11-14 | 41.850 | 12,000 | +11,940 | 0.00% | 502,200 |
| 2024-11-15 | 2024-11-13 | 41.050 | 60 | -200 | 0.00% | 2,463 |
| 2024-11-14 | 2024-11-12 | 44.200 | 260 | -300 | 0.00% | 11,492 |
| 2024-11-13 | 2024-11-11 | 45.450 | 560 | +500 | 0.00% | 25,452 |
| 2024-11-12 | 2024-11-08 | 44.100 | 60 | -300 | 0.00% | 2,646 |
| 2024-11-11 | 2024-11-07 | 44.000 | 360 | -3,800 | 0.00% | 15,840 |
| 2024-11-08 | 2024-11-06 | 44.700 | 4,160 | -11,300 | 0.00% | 185,952 |
| 2024-11-07 | 2024-11-05 | 45.400 | 15,460 | +15,400 | 0.00% | 701,884 |
| 2024-11-06 | 2024-11-04 | 45.700 | 60 | -800 | 0.00% | 2,742 |
| 2024-11-05 | 2024-11-01 | 44.150 | 860 | -2,800 | 0.00% | 37,969 |
| 2024-11-04 | 2024-10-31 | 43.200 | 3,660 | -2,000 | 0.00% | 158,112 |
| 2024-11-01 | 2024-10-30 | 45.000 | 5,660 | -14,500 | 0.00% | 254,700 |
| 2024-10-31 | 2024-10-29 | 45.450 | 20,160 | +12,000 | 0.01% | 916,272 |
| 2024-10-30 | 2024-10-28 | 45.450 | 8,160 | +7,200 | 0.00% | 370,872 |
| 2024-10-29 | 2024-10-25 | 46.950 | 960 | -500 | 0.00% | 45,072 |
| 2024-10-28 | 2024-10-24 | 46.450 | 1,460 | +1,400 | 0.00% | 67,817 |
| 2024-10-22 | 2024-10-18 | 47.700 | 60 | -2,100 | 0.00% | 2,862 |
| 2024-10-21 | 2024-10-17 | 46.400 | 2,160 | -11,100 | 0.00% | 100,224 |
| 2024-10-18 | 2024-10-16 | 44.400 | 13,260 | +800 | 0.00% | 588,744 |
| 2024-10-17 | 2024-10-15 | 41.200 | 12,460 | +5,400 | 0.00% | 513,352 |
| 2024-10-14 | 2024-10-09 | 40.700 | 7,060 | -8,700 | 0.00% | 287,342 |
| 2024-10-10 | 2024-10-08 | 41.350 | 15,760 | -32,800 | 0.01% | 651,676 |
| 2024-10-09 | 2024-10-07 | 41.950 | 48,560 | +44,000 | 0.02% | 2,037,092 |
| 2024-10-08 | 2024-10-04 | 42.200 | 4,560 | +4,500 | 0.00% | 192,432 |
| 2024-10-07 | 2024-10-03 | 40.600 | 60 | -500 | 0.00% | 2,436 |
| 2024-10-04 | 2024-10-02 | 40.950 | 560 | +100 | 0.00% | 22,932 |
| 2024-10-03 | 2024-09-30 | 41.250 | 460 | -6,600 | 0.00% | 18,975 |
| 2024-10-02 | 2024-09-27 | 40.200 | 7,060 | -4,600 | 0.00% | 283,812 |
| 2024-09-30 | 2024-09-26 | 38.750 | 11,660 | +7,900 | 0.00% | 451,825 |
| 2024-09-27 | 2024-09-25 | 38.950 | 3,760 | +3,700 | 0.00% | 146,452 |
| 2024-09-25 | 2024-09-23 | 39.200 | 60 | -2,600 | 0.00% | 2,352 |
| 2024-09-24 | 2024-09-20 | 38.800 | 2,660 | +2,600 | 0.00% | 103,208 |
| 2024-09-23 | 2024-09-19 | 37.650 | 60 | -3,100 | 0.00% | 2,259 |
| 2024-09-20 | 2024-09-17 | 35.850 | 3,160 | +100 | 0.00% | 113,286 |
| 2024-09-19 | 2024-09-16 | 33.500 | 3,060 | -400 | 0.00% | 102,510 |
| 2024-09-17 | 2024-09-13 | 33.450 | 3,460 | +3,200 | 0.00% | 115,737 |
| 2024-09-16 | 2024-09-12 | 32.450 | 260 | -600 | 0.00% | 8,437 |
| 2024-09-11 | 2024-09-09 | 32.300 | 860 | +800 | 0.00% | 27,778 |
| 2024-09-05 | 2024-09-03 | 33.700 | 60 | -700 | 0.00% | 2,022 |
| 2024-09-04 | 2024-09-02 | 33.950 | 760 | +700 | 0.00% | 25,802 |
| 2024-08-30 | 2024-08-28 | 33.250 | 60 | -1,000 | 0.00% | 1,995 |
| 2024-08-29 | 2024-08-27 | 32.450 | 1,060 | +500 | 0.00% | 34,397 |
| 2024-08-28 | 2024-08-26 | 32.400 | 560 | +500 | 0.00% | 18,144 |
| 2024-08-27 | 2024-08-23 | 28.700 | 60 | -1,800 | 0.00% | 1,722 |
| 2024-08-26 | 2024-08-22 | 27.850 | 1,860 | +1,800 | 0.00% | 51,801 |
| 2024-08-22 | 2024-08-20 | 27.900 | 60 | -11,700 | 0.00% | 1,674 |
| 2024-08-21 | 2024-08-19 | 27.900 | 11,760 | +100 | 0.00% | 328,104 |
| 2024-08-20 | 2024-08-16 | 28.600 | 11,660 | -1,800 | 0.00% | 333,476 |
| 2024-08-19 | 2024-08-15 | 29.100 | 13,460 | +2,400 | 0.00% | 391,686 |
| 2024-08-16 | 2024-08-14 | 29.000 | 11,060 | +100 | 0.00% | 320,740 |
| 2024-08-15 | 2024-08-13 | 29.200 | 10,960 | +2,600 | 0.00% | 320,032 |
| 2024-08-14 | 2024-08-12 | 29.300 | 8,360 | +7,100 | 0.00% | 244,948 |
| 2024-08-13 | 2024-08-09 | 28.600 | 1,260 | +300 | 0.00% | 36,036 |
| 2024-08-12 | 2024-08-08 | 28.500 | 960 | +900 | 0.00% | 27,360 |
| 2024-08-09 | 2024-08-07 | 28.050 | 60 | -1,500 | 0.00% | 1,683 |
| 2024-08-08 | 2024-08-06 | 27.900 | 1,560 | +1,432 | 0.00% | 43,524 |
| 2024-08-06 | 2024-08-02 | 27.450 | 128 | -2,100 | 0.00% | 3,514 |
| 2024-08-05 | 2024-08-01 | 26.700 | 2,228 | +500 | 0.00% | 59,488 |
| 2024-08-02 | 2024-07-31 | 27.400 | 1,728 | +200 | 0.00% | 47,347 |
| 2024-08-01 | 2024-07-30 | 26.800 | 1,528 | -700 | 0.00% | 40,950 |
| 2024-07-31 | 2024-07-29 | 26.600 | 2,228 | -900 | 0.00% | 59,265 |
| 2024-07-30 | 2024-07-26 | 27.000 | 3,128 | -300 | 0.00% | 84,456 |
| 2024-07-29 | 2024-07-25 | 27.050 | 3,428 | -2,100 | 0.00% | 92,727 |
| 2024-07-26 | 2024-07-24 | 28.100 | 5,528 | +5,400 | 0.00% | 155,337 |
| 2024-07-25 | 2024-07-23 | 28.500 | 128 | -2,500 | 0.00% | 3,648 |
| 2024-07-24 | 2024-07-22 | 29.300 | 2,628 | +700 | 0.00% | 77,000 |
| 2024-07-23 | 2024-07-19 | 28.300 | 1,928 | -100 | 0.00% | 54,562 |
| 2024-07-22 | 2024-07-18 | 29.450 | 2,028 | +1,600 | 0.00% | 59,725 |
| 2024-07-19 | 2024-07-17 | 29.600 | 428 | -1,300 | 0.00% | 12,669 |
| 2024-07-18 | 2024-07-16 | 29.400 | 1,728 | +500 | 0.00% | 50,803 |
| 2024-07-17 | 2024-07-15 | 27.950 | 1,228 | -300 | 0.00% | 34,323 |
| 2024-07-16 | 2024-07-12 | 27.800 | 1,528 | +700 | 0.00% | 42,478 |
| 2024-07-12 | 2024-07-10 | 26.900 | 828 | -300 | 0.00% | 22,273 |
| 2024-07-10 | 2024-07-08 | 27.150 | 1,128 | +200 | 0.00% | 30,625 |
| 2024-07-09 | 2024-07-05 | 27.100 | 928 | +900 | 0.00% | 25,149 |
| 2024-07-08 | 2024-07-04 | 27.350 | 28 | -900 | 0.00% | 766 |
| 2024-07-05 | 2024-07-03 | 27.350 | 928 | -500 | 0.00% | 25,381 |
| 2024-07-04 | 2024-07-02 | 25.500 | 1,428 | -20,600 | 0.00% | 36,414 |
| 2024-07-03 | 2024-06-28 | 25.550 | 22,028 | +100 | 0.01% | 562,815 |
| 2024-07-02 | 2024-06-27 | 25.300 | 21,928 | +6,400 | 0.01% | 554,778 |
| 2024-06-28 | 2024-06-26 | 25.350 | 15,528 | +700 | 0.00% | 393,635 |
| 2024-06-27 | 2024-06-25 | 25.300 | 14,828 | +100 | 0.00% | 375,148 |
| 2024-06-26 | 2024-06-24 | 25.050 | 14,728 | +1,300 | 0.00% | 368,936 |
| 2024-06-25 | 2024-06-21 | 24.800 | 13,428 | -1,700 | 0.00% | 333,014 |
| 2024-06-24 | 2024-06-20 | 25.050 | 15,128 | +400 | 0.00% | 378,956 |
| 2024-06-21 | 2024-06-19 | 26.400 | 14,728 | +8,500 | 0.00% | 388,819 |
| 2024-06-20 | 2024-06-18 | 26.450 | 6,228 | +300 | 0.00% | 164,731 |
| 2024-06-19 | 2024-06-17 | 27.000 | 5,928 | -2,200 | 0.00% | 160,056 |
| 2024-06-18 | 2024-06-14 | 23.050 | 8,128 | -1,100 | 0.00% | 187,350 |
| 2024-06-17 | 2024-06-13 | 20.750 | 9,228 | -3,300 | 0.00% | 191,481 |
| 2024-06-13 | 2024-06-11 | 19.700 | 12,528 | +400 | 0.00% | 246,802 |
| 2024-06-12 | 2024-06-07 | 20.800 | 12,128 | +2,000 | 0.00% | 252,262 |
| 2024-06-11 | 2024-06-06 | 19.680 | 10,128 | +3,200 | 0.00% | 199,319 |
| 2024-06-07 | 2024-06-05 | 19.980 | 6,928 | -2,300 | 0.00% | 138,421 |
| 2024-06-06 | 2024-06-04 | 19.040 | 9,228 | +700 | 0.00% | 175,701 |
| 2024-06-05 | 2024-06-03 | 17.740 | 8,528 | -3,600 | 0.00% | 151,287 |
| 2024-06-04 | 2024-05-31 | 17.800 | 12,128 | -5,600 | 0.00% | 215,878 |
| 2024-06-03 | 2024-05-30 | 17.100 | 17,728 | +8,600 | 0.01% | 303,149 |
| 2024-05-30 | 2024-05-28 | 18.200 | 9,128 | -12,900 | 0.00% | 166,130 |
| 2024-05-29 | 2024-05-27 | 18.400 | 22,028 | -16,100 | 0.01% | 405,315 |
| 2024-05-28 | 2024-05-24 | 18.220 | 38,128 | +11,600 | 0.01% | 694,692 |
| 2024-05-27 | 2024-05-23 | 19.020 | 26,528 | +3,200 | 0.01% | 504,563 |
| 2024-05-24 | 2024-05-22 | 20.200 | 23,328 | +10,000 | 0.01% | 471,226 |
| 2024-05-23 | 2024-05-21 | 19.660 | 13,328 | +13,000 | 0.00% | 262,028 |
| 2024-05-22 | 2024-05-20 | 20.650 | 328 | +200 | 0.00% | 6,773 |
| 2024-05-21 | 2024-05-17 | 20.550 | 128 | -1,200 | 0.00% | 2,630 |
| 2024-05-20 | 2024-05-16 | 20.800 | 1,328 | -900 | 0.00% | 27,622 |
| 2024-05-17 | 2024-05-14 | 21.000 | 2,228 | -2,400 | 0.00% | 46,788 |
| 2024-05-16 | 2024-05-13 | 20.900 | 4,628 | +2,700 | 0.00% | 96,725 |
| 2024-05-14 | 2024-05-10 | 20.100 | 1,928 | -1,100 | 0.00% | 38,753 |
| 2024-05-10 | 2024-05-08 | 19.100 | 3,028 | -2,500 | 0.00% | 57,835 |
| 2024-05-08 | 2024-05-06 | 18.720 | 5,528 | -4,800 | 0.00% | 103,484 |
| 2024-05-07 | 2024-05-03 | 18.400 | 10,328 | +4,200 | 0.00% | 190,035 |
| 2024-05-06 | 2024-05-02 | 18.740 | 6,128 | -11,700 | 0.00% | 114,839 |
| 2024-05-03 | 2024-04-30 | 17.880 | 17,828 | -6,400 | 0.01% | 318,765 |
| 2024-05-02 | 2024-04-29 | 17.580 | 24,228 | +10,500 | 0.01% | 425,928 |
| 2024-04-26 | 2024-04-24 | 17.220 | 13,728 | +600 | 0.00% | 236,396 |
| 2024-04-25 | 2024-04-23 | 16.800 | 13,128 | +2,400 | 0.00% | 220,550 |
| 2024-04-24 | 2024-04-22 | 16.580 | 10,728 | +500 | 0.00% | 177,870 |
| 2024-04-23 | 2024-04-19 | 15.700 | 10,228 | -1,700 | 0.00% | 160,580 |
| 2024-04-22 | 2024-04-18 | 16.660 | 11,928 | +5,800 | 0.00% | 198,720 |
| 2024-04-19 | 2024-04-17 | 16.860 | 6,128 | -1,100 | 0.00% | 103,318 |
| 2024-04-18 | 2024-04-16 | 16.820 | 7,228 | -1,000 | 0.00% | 121,575 |
| 2024-04-17 | 2024-04-15 | 16.940 | 8,228 | +2,100 | 0.00% | 139,382 |
| 2024-04-11 | 2024-04-09 | 18.140 | 6,128 | -400 | 0.00% | 111,162 |
| 2024-04-10 | 2024-04-08 | 17.040 | 6,528 | +2,800 | 0.00% | 111,237 |
| 2024-04-09 | 2024-04-05 | 16.500 | 3,728 | +3,400 | 0.00% | 61,512 |
| 2024-04-08 | 2024-04-03 | 17.240 | 328 | -10,700 | 0.00% | 5,655 |
| 2024-04-05 | 2024-04-02 | 18.220 | 11,028 | -4,700 | 0.00% | 200,930 |
| 2024-04-03 | 2024-03-28 | 17.760 | 15,728 | +15,400 | 0.01% | 279,329 |
| 2024-03-28 | 2024-03-26 | 21.950 | 328 | -3,700 | 0.00% | 7,200 |
| 2024-03-27 | 2024-03-25 | 21.800 | 4,028 | -100 | 0.00% | 87,810 |
| 2024-03-22 | 2024-03-20 | 22.150 | 4,128 | -2,500 | 0.00% | 91,435 |
| 2024-03-21 | 2024-03-19 | 22.850 | 6,628 | -700 | 0.00% | 151,450 |
| 2024-03-20 | 2024-03-18 | 23.650 | 7,328 | +4,500 | 0.00% | 173,307 |
| 2024-03-19 | 2024-03-15 | 24.100 | 2,828 | +1,900 | 0.00% | 68,155 |
| 2024-03-18 | 2024-03-14 | 24.150 | 928 | +300 | 0.00% | 22,411 |
| 2024-03-15 | 2024-03-13 | 24.450 | 628 | -800 | 0.00% | 15,355 |
| 2024-03-14 | 2024-03-12 | 23.950 | 1,428 | -1,100 | 0.00% | 34,201 |
| 2024-03-13 | 2024-03-11 | 24.000 | 2,528 | +1,800 | 0.00% | 60,672 |
| 2024-03-12 | 2024-03-08 | 23.900 | 728 | -1,900 | 0.00% | 17,399 |
| 2024-03-11 | 2024-03-07 | 23.100 | 2,628 | -100 | 0.00% | 60,707 |
| 2024-03-08 | 2024-03-06 | 24.000 | 2,728 | +2,700 | 0.00% | 65,472 |
| 2024-03-01 | 2024-02-28 | 25.300 | 28 | -3,200 | 0.00% | 708 |
| 2024-02-29 | 2024-02-27 | 26.000 | 3,228 | +2,300 | 0.00% | 83,928 |
| 2024-02-28 | 2024-02-26 | 25.100 | 928 | +800 | 0.00% | 23,293 |
| 2024-02-22 | 2024-02-20 | 25.550 | 128 | +100 | 0.00% | 3,270 |
| 2024-02-21 | 2024-02-19 | 25.250 | 28 | -100 | 0.00% | 707 |
| 2024-02-19 | 2024-02-15 | 23.350 | 128 | -9,800 | 0.00% | 2,989 |
| 2024-02-16 | 2024-02-14 | 22.550 | 9,928 | +100 | 0.00% | 223,876 |
| 2024-02-15 | 2024-02-09 | 21.900 | 9,828 | -300 | 0.00% | 215,233 |
| 2024-02-14 | 2024-02-07 | 22.600 | 10,128 | -200 | 0.00% | 228,893 |
| 2024-02-07 | 2024-02-05 | 20.800 | 10,328 | -800 | 0.00% | 214,822 |
| 2024-02-06 | 2024-02-02 | 21.450 | 11,128 | +1,600 | 0.00% | 238,696 |
| 2024-02-05 | 2024-02-01 | 23.500 | 9,528 | +2,600 | 0.00% | 223,908 |
| 2024-02-02 | 2024-01-31 | 23.000 | 6,928 | +6,100 | 0.00% | 159,344 |
| 2024-02-01 | 2024-01-30 | 23.500 | 828 | +300 | 0.00% | 19,458 |
| 2024-01-30 | 2024-01-26 | 24.100 | 528 | +300 | 0.00% | 12,725 |
| 2024-01-29 | 2024-01-25 | 25.000 | 228 | -1,900 | 0.00% | 5,700 |
| 2024-01-26 | 2024-01-24 | 24.800 | 2,128 | +1,100 | 0.00% | 52,774 |
| 2024-01-25 | 2024-01-23 | 23.150 | 1,028 | -1,700 | 0.00% | 23,798 |
| 2024-01-23 | 2024-01-19 | 23.000 | 2,728 | +1,800 | 0.00% | 62,744 |
| 2024-01-22 | 2024-01-18 | 24.750 | 928 | -1,800 | 0.00% | 22,968 |
| 2024-01-19 | 2024-01-17 | 24.950 | 2,728 | +2,600 | 0.00% | 68,064 |
| 2024-01-18 | 2024-01-16 | 26.500 | 128 | -400 | 0.00% | 3,392 |
| 2024-01-16 | 2024-01-12 | 26.900 | 528 | +400 | 0.00% | 14,203 |
| 2024-01-15 | 2024-01-11 | 27.050 | 128 | -4,700 | 0.00% | 3,462 |
| 2024-01-12 | 2024-01-10 | 25.950 | 4,828 | -1,800 | 0.00% | 125,287 |
| 2024-01-11 | 2024-01-09 | 26.050 | 6,628 | -1,100 | 0.00% | 172,659 |
| 2024-01-10 | 2024-01-08 | 25.700 | 7,728 | +3,800 | 0.00% | 198,610 |
| 2024-01-09 | 2024-01-05 | 26.450 | 3,928 | -700 | 0.00% | 103,896 |
| 2024-01-08 | 2024-01-04 | 27.550 | 4,628 | +4,300 | 0.00% | 127,501 |
| 2024-01-04 | 2024-01-02 | 27.800 | 328 | -2,100 | 0.00% | 9,118 |
| 2024-01-03 | 2023-12-29 | 27.300 | 2,428 | +1,800 | 0.00% | 66,284 |
| 2024-01-02 | 2023-12-28 | 26.900 | 628 | -200 | 0.00% | 16,893 |
| 2023-12-28 | 2023-12-22 | 25.400 | 828 | -1,100 | 0.00% | 21,031 |
| 2023-12-27 | 2023-12-21 | 25.950 | 1,928 | +1,000 | 0.00% | 50,032 |
| 2023-12-22 | 2023-12-20 | 26.150 | 928 | +100 | 0.00% | 24,267 |
| 2023-12-21 | 2023-12-19 | 26.350 | 828 | -300 | 0.00% | 21,818 |
| 2023-12-20 | 2023-12-18 | 25.700 | 1,128 | +1,000 | 0.00% | 28,990 |
| 2023-12-18 | 2023-12-14 | 25.000 | 128 | -13,500 | 0.00% | 3,200 |
| 2023-12-15 | 2023-12-13 | 24.500 | 13,628 | +9,700 | 0.00% | 333,886 |
| 2023-12-14 | 2023-12-12 | 24.150 | 3,928 | +3,600 | 0.00% | 94,861 |
| 2023-12-13 | 2023-12-11 | 23.700 | 328 | -5,400 | 0.00% | 7,774 |
| 2023-12-12 | 2023-12-08 | 23.950 | 5,728 | +400 | 0.00% | 137,186 |
| 2023-12-11 | 2023-12-07 | 24.400 | 5,328 | +1,400 | 0.00% | 130,003 |
| 2023-12-08 | 2023-12-06 | 24.650 | 3,928 | -5,700 | 0.00% | 96,825 |
| 2023-12-07 | 2023-12-05 | 24.400 | 9,628 | +200 | 0.00% | 234,923 |
| 2023-12-06 | 2023-12-04 | 23.950 | 9,428 | +7,100 | 0.00% | 225,801 |
| 2023-12-05 | 2023-12-01 | 25.200 | 2,328 | +400 | 0.00% | 58,666 |
| 2023-12-04 | 2023-11-30 | 25.550 | 1,928 | +1,800 | 0.00% | 49,260 |
| 2023-12-01 | 2023-11-29 | 24.900 | 128 | -2,300 | 0.00% | 3,187 |
| 2023-11-30 | 2023-11-28 | 25.100 | 2,428 | -4,600 | 0.00% | 60,943 |
| 2023-11-29 | 2023-11-27 | 24.500 | 7,028 | -500 | 0.00% | 172,186 |
| 2023-11-28 | 2023-11-24 | 24.500 | 7,528 | -3,300 | 0.00% | 184,436 |
| 2023-11-27 | 2023-11-23 | 25.350 | 10,828 | -1,300 | 0.00% | 274,490 |
| 2023-11-24 | 2023-11-22 | 24.750 | 12,128 | +7,000 | 0.00% | 300,168 |
| 2023-11-23 | 2023-11-21 | 26.350 | 5,128 | +800 | 0.00% | 135,123 |
| 2023-11-22 | 2023-11-20 | 26.400 | 4,328 | -500 | 0.00% | 114,259 |
| 2023-11-21 | 2023-11-17 | 26.300 | 4,828 | -31,200 | 0.00% | 126,976 |
| 2023-11-20 | 2023-11-16 | 25.750 | 36,028 | +32,000 | 0.01% | 927,721 |
| 2023-11-17 | 2023-11-15 | 27.800 | 4,028 | +3,500 | 0.00% | 111,978 |
| 2023-11-16 | 2023-11-14 | 25.850 | 528 | -2,200 | 0.00% | 13,649 |
| 2023-11-15 | 2023-11-13 | 25.550 | 2,728 | +1,600 | 0.00% | 69,700 |
| 2023-11-14 | 2023-11-10 | 25.800 | 1,128 | -400 | 0.00% | 29,102 |
| 2023-11-13 | 2023-11-09 | 25.800 | 1,528 | -5,800 | 0.00% | 39,422 |
| 2023-11-10 | 2023-11-08 | 25.950 | 7,328 | -16,300 | 0.00% | 190,162 |
| 2023-11-09 | 2023-11-07 | 26.700 | 23,628 | +23,600 | 0.01% | 630,868 |
| 2023-11-07 | 2023-11-03 | 26.050 | 28 | -1,000 | 0.00% | 729 |
| 2023-11-06 | 2023-11-02 | 25.900 | 1,028 | +900 | 0.00% | 26,625 |
| 2023-11-02 | 2023-10-31 | 25.400 | 128 | -700 | 0.00% | 3,251 |
| 2023-11-01 | 2023-10-30 | 25.250 | 828 | -2,500 | 0.00% | 20,907 |
| 2023-10-31 | 2023-10-27 | 23.700 | 3,328 | +2,900 | 0.00% | 78,874 |
| 2023-10-30 | 2023-10-26 | 22.100 | 428 | -200 | 0.00% | 9,459 |
| 2023-10-27 | 2023-10-25 | 22.500 | 628 | -900 | 0.00% | 14,130 |
| 2023-10-26 | 2023-10-24 | 22.550 | 1,528 | -2,300 | 0.00% | 34,456 |
| 2023-10-25 | 2023-10-20 | 21.700 | 3,828 | -2,100 | 0.00% | 83,068 |
| 2023-10-24 | 2023-10-19 | 22.000 | 5,928 | +3,600 | 0.00% | 130,416 |
| 2023-10-20 | 2023-10-18 | 22.350 | 2,328 | -7,600 | 0.00% | 52,031 |
| 2023-10-19 | 2023-10-17 | 22.950 | 9,928 | +7,800 | 0.00% | 227,848 |
| 2023-10-18 | 2023-10-16 | 22.500 | 2,128 | +200 | 0.00% | 47,880 |
| 2023-10-17 | 2023-10-13 | 22.450 | 1,928 | -2,000 | 0.00% | 43,284 |
| 2023-10-16 | 2023-10-12 | 22.300 | 3,928 | +1,000 | 0.00% | 87,594 |
| 2023-10-13 | 2023-10-11 | 21.850 | 2,928 | +1,300 | 0.00% | 63,977 |
| 2023-10-12 | 2023-10-10 | 21.250 | 1,628 | -2,800 | 0.00% | 34,595 |
| 2023-10-11 | 2023-10-09 | 21.150 | 4,428 | +2,300 | 0.00% | 93,652 |
| 2023-10-10 | 2023-10-06 | 20.350 | 2,128 | -5,500 | 0.00% | 43,305 |
| 2023-10-05 | 2023-10-03 | 20.250 | 7,628 | +1,400 | 0.00% | 154,467 |
| 2023-10-04 | 2023-09-29 | 20.900 | 6,228 | +100 | 0.00% | 130,165 |
| 2023-10-03 | 2023-09-28 | 22.100 | 6,128 | -2,000 | 0.00% | 135,429 |
| 2023-09-28 | 2023-09-26 | 20.950 | 8,128 | -1,500 | 0.00% | 170,282 |
| 2023-09-27 | 2023-09-25 | 21.300 | 9,628 | +6,200 | 0.00% | 205,076 |
| 2023-09-26 | 2023-09-22 | 21.700 | 3,428 | -1,700 | 0.00% | 74,388 |
| 2023-09-25 | 2023-09-21 | 20.900 | 5,128 | -5,000 | 0.00% | 107,175 |
| 2023-09-22 | 2023-09-20 | 21.150 | 10,128 | +5,300 | 0.00% | 214,207 |
| 2023-09-21 | 2023-09-19 | 22.250 | 4,828 | +100 | 0.00% | 107,423 |
| 2023-09-20 | 2023-09-18 | 23.250 | 4,728 | +3,300 | 0.00% | 109,926 |
| 2023-09-19 | 2023-09-15 | 22.150 | 1,428 | -500 | 0.00% | 31,630 |
| 2023-09-18 | 2023-09-14 | 21.800 | 1,928 | -1,700 | 0.00% | 42,030 |
| 2023-09-15 | 2023-09-13 | 22.250 | 3,628 | +1,800 | 0.00% | 80,723 |
| 2023-09-14 | 2023-09-12 | 22.800 | 1,828 | -100 | 0.00% | 41,678 |
| 2023-09-13 | 2023-09-11 | 23.450 | 1,928 | -2,300 | 0.00% | 45,212 |
| 2023-09-12 | 2023-09-07 | 22.550 | 4,228 | -5,900 | 0.00% | 95,341 |
| 2023-09-11 | 2023-09-06 | 22.450 | 10,128 | +9,700 | 0.00% | 227,374 |
| 2023-09-07 | 2023-09-05 | 22.950 | 428 | -15,100 | 0.00% | 9,823 |
| 2023-09-05 | 2023-08-31 | 24.150 | 15,528 | +800 | 0.01% | 375,001 |
| 2023-09-04 | 2023-08-30 | 24.800 | 14,728 | -2,300 | 0.01% | 365,254 |
| 2023-08-31 | 2023-08-29 | 25.150 | 17,028 | +1,900 | 0.01% | 428,254 |
| 2023-08-30 | 2023-08-28 | 24.400 | 15,128 | +100 | 0.01% | 369,123 |
| 2023-08-29 | 2023-08-25 | 24.250 | 15,028 | -1,200 | 0.01% | 364,429 |
| 2023-08-28 | 2023-08-24 | 23.900 | 16,228 | +1,100 | 0.01% | 387,849 |
| 2023-08-25 | 2023-08-23 | 23.250 | 15,128 | -6,100 | 0.01% | 351,726 |
| 2023-08-24 | 2023-08-22 | 23.500 | 21,228 | +12,400 | 0.01% | 498,858 |
| 2023-08-23 | 2023-08-21 | 24.450 | 8,828 | +7,500 | 0.00% | 215,845 |
| 2023-08-22 | 2023-08-18 | 24.350 | 1,328 | +1,100 | 0.00% | 32,337 |
| 2023-08-21 | 2023-08-17 | 25.350 | 228 | -900 | 0.00% | 5,780 |
| 2023-08-18 | 2023-08-16 | 25.100 | 1,128 | -12,100 | 0.00% | 28,313 |
| 2023-08-17 | 2023-08-15 | 26.150 | 13,228 | -9,300 | 0.00% | 345,912 |
| 2023-08-16 | 2023-08-14 | 26.550 | 22,528 | +3,500 | 0.01% | 598,118 |
| 2023-08-15 | 2023-08-11 | 27.650 | 19,028 | -7,000 | 0.01% | 526,124 |
| 2023-08-14 | 2023-08-10 | 27.600 | 26,028 | -15,900 | 0.01% | 718,373 |
| 2023-08-11 | 2023-08-09 | 27.550 | 41,928 | +4,600 | 0.01% | 1,155,116 |
| 2023-08-10 | 2023-08-08 | 23.700 | 37,328 | +31,400 | 0.01% | 884,674 |
| 2023-08-09 | 2023-08-07 | 23.700 | 5,928 | +5,100 | 0.00% | 140,494 |
| 2023-08-08 | 2023-08-04 | 22.400 | 828 | -5,400 | 0.00% | 18,547 |
| 2023-08-07 | 2023-08-03 | 22.600 | 6,228 | -5,000 | 0.00% | 140,753 |
| 2023-08-04 | 2023-08-02 | 22.650 | 11,228 | +5,600 | 0.00% | 254,314 |
| 2023-08-03 | 2023-08-01 | 24.450 | 5,628 | +600 | 0.00% | 137,605 |
| 2023-08-02 | 2023-07-31 | 23.850 | 5,028 | -700 | 0.00% | 119,918 |
| 2023-08-01 | 2023-07-28 | 23.500 | 5,728 | -200 | 0.00% | 134,608 |
| 2023-07-31 | 2023-07-27 | 22.400 | 5,928 | +900 | 0.00% | 132,787 |
| 2023-07-28 | 2023-07-26 | 22.500 | 5,028 | +500 | 0.00% | 113,130 |
| 2023-07-27 | 2023-07-25 | 22.700 | 4,528 | -1,500 | 0.00% | 102,786 |
| 2023-07-26 | 2023-07-24 | 22.950 | 6,028 | -4,300 | 0.00% | 138,343 |
| 2023-07-25 | 2023-07-21 | 22.550 | 10,328 | -11,500 | 0.00% | 232,896 |
| 2023-07-24 | 2023-07-20 | 21.800 | 21,828 | +2,300 | 0.01% | 475,850 |
| 2023-07-21 | 2023-07-19 | 21.500 | 19,528 | +5,300 | 0.01% | 419,852 |
| 2023-07-20 | 2023-07-18 | 22.200 | 14,228 | +8,000 | 0.00% | 315,862 |
| 2023-07-19 | 2023-07-14 | 22.350 | 6,228 | -900 | 0.00% | 139,196 |
| 2023-07-18 | 2023-07-13 | 22.650 | 7,128 | -1,100 | 0.00% | 161,449 |
| 2023-07-14 | 2023-07-12 | 21.750 | 8,228 | +3,600 | 0.00% | 178,959 |
| 2023-07-13 | 2023-07-11 | 22.200 | 4,628 | -2,200 | 0.00% | 102,742 |
| 2023-07-12 | 2023-07-10 | 22.300 | 6,828 | +2,000 | 0.00% | 152,264 |
| 2023-07-11 | 2023-07-07 | 22.600 | 4,828 | -500 | 0.00% | 109,113 |
| 2023-07-10 | 2023-07-06 | 21.900 | 5,328 | +2,700 | 0.00% | 116,683 |
| 2023-07-07 | 2023-07-05 | 22.600 | 2,628 | -600 | 0.00% | 59,393 |
| 2023-07-06 | 2023-07-04 | 22.650 | 3,228 | -300 | 0.00% | 73,114 |
| 2023-07-05 | 2023-07-03 | 21.500 | 3,528 | -500 | 0.00% | 75,852 |
| 2023-07-04 | 2023-06-30 | 21.100 | 4,028 | -400 | 0.00% | 84,991 |
| 2023-07-03 | 2023-06-29 | 20.450 | 4,428 | -1,300 | 0.00% | 90,553 |
| 2023-06-30 | 2023-06-28 | 20.350 | 5,728 | -2,300 | 0.00% | 116,565 |
| 2023-06-29 | 2023-06-27 | 20.100 | 8,028 | -2,500 | 0.00% | 161,363 |
| 2023-06-28 | 2023-06-26 | 19.720 | 10,528 | +2,300 | 0.00% | 207,612 |
| 2023-06-27 | 2023-06-23 | 18.660 | 8,228 | -8,500 | 0.00% | 153,534 |
| 2023-06-26 | 2023-06-21 | 20.650 | 16,728 | +8,000 | 0.01% | 345,433 |
| 2023-06-21 | 2023-06-19 | 21.850 | 8,728 | -1,000 | 0.00% | 190,707 |
| 2023-06-20 | 2023-06-16 | 22.200 | 9,728 | -4,200 | 0.00% | 215,962 |
| 2023-06-19 | 2023-06-15 | 21.750 | 13,928 | -4,400 | 0.00% | 302,934 |
| 2023-06-16 | 2023-06-14 | 19.960 | 18,328 | +7,700 | 0.01% | 365,827 |
| 2023-06-15 | 2023-06-13 | 19.720 | 10,628 | +2,400 | 0.00% | 209,584 |
| 2023-06-13 | 2023-06-09 | 20.550 | 8,228 | +500 | 0.00% | 169,085 |
| 2023-06-09 | 2023-06-07 | 20.950 | 7,728 | -7,800 | 0.00% | 161,902 |
| 2023-06-08 | 2023-06-06 | 20.600 | 15,528 | +11,800 | 0.01% | 319,877 |
| 2023-06-07 | 2023-06-05 | 20.900 | 3,728 | +1,300 | 0.00% | 77,915 |
| 2023-06-02 | 2023-05-31 | 20.400 | 2,428 | -9,700 | 0.00% | 49,531 |
| 2023-06-01 | 2023-05-30 | 19.940 | 12,128 | -7,400 | 0.00% | 241,832 |
| 2023-05-31 | 2023-05-29 | 19.660 | 19,528 | -2,000 | 0.01% | 383,920 |
| 2023-05-30 | 2023-05-25 | 20.100 | 21,528 | -14,800 | 0.01% | 432,713 |
| 2023-05-29 | 2023-05-24 | 20.400 | 36,328 | +27,100 | 0.01% | 741,091 |
| 2023-05-25 | 2023-05-23 | 20.300 | 9,228 | -1,200 | 0.00% | 187,328 |
| 2023-05-24 | 2023-05-22 | 19.760 | 10,428 | +2,600 | 0.00% | 206,057 |
| 2023-05-23 | 2023-05-19 | 19.280 | 7,828 | +1,000 | 0.00% | 150,924 |
| 2023-05-22 | 2023-05-18 | 19.820 | 6,828 | -600 | 0.00% | 135,331 |
| 2023-05-19 | 2023-05-17 | 19.840 | 7,428 | -400 | 0.00% | 147,372 |
| 2023-05-18 | 2023-05-16 | 21.850 | 7,828 | -800 | 0.00% | 171,042 |
| 2023-05-17 | 2023-05-15 | 21.400 | 8,628 | +700 | 0.00% | 184,639 |
| 2023-05-16 | 2023-05-12 | 20.850 | 7,928 | -13,300 | 0.00% | 165,299 |
| 2023-05-15 | 2023-05-11 | 21.400 | 21,228 | -17,700 | 0.01% | 454,279 |
| 2023-05-12 | 2023-05-10 | 21.400 | 38,928 | -10,900 | 0.01% | 833,059 |
| 2023-05-11 | 2023-05-09 | 20.750 | 49,828 | +35,400 | 0.02% | 1,033,931 |
| 2023-05-10 | 2023-05-08 | 21.650 | 14,428 | -5,600 | 0.01% | 312,366 |
| 2023-05-09 | 2023-05-05 | 22.000 | 20,028 | -800 | 0.01% | 440,616 |
| 2023-05-08 | 2023-05-04 | 21.800 | 20,828 | +12,700 | 0.01% | 454,050 |
| 2023-05-05 | 2023-05-03 | 22.150 | 8,128 | +6,800 | 0.00% | 180,035 |
| 2023-05-04 | 2023-05-02 | 21.800 | 1,328 | -5,600 | 0.00% | 28,950 |
| 2023-05-03 | 2023-04-28 | 22.900 | 6,928 | -7,000 | 0.00% | 158,651 |
| 2023-05-02 | 2023-04-27 | 23.000 | 13,928 | -10,700 | 0.00% | 320,344 |
| 2023-04-28 | 2023-04-26 | 23.100 | 24,628 | -10,000 | 0.01% | 568,907 |
| 2023-04-27 | 2023-04-25 | 22.800 | 34,628 | +21,300 | 0.01% | 789,518 |
| 2023-04-26 | 2023-04-24 | 23.650 | 13,328 | -1,700 | 0.00% | 315,207 |
| 2023-04-25 | 2023-04-21 | 23.600 | 15,028 | +900 | 0.01% | 354,661 |
| 2023-04-24 | 2023-04-20 | 23.950 | 14,128 | -17,600 | 0.00% | 338,366 |
| 2023-04-21 | 2023-04-19 | 24.800 | 31,728 | -9,200 | 0.01% | 786,854 |
| 2023-04-20 | 2023-04-18 | 24.900 | 40,928 | +28,200 | 0.01% | 1,019,107 |
| 2023-04-19 | 2023-04-17 | 25.200 | 12,728 | -3,900 | 0.00% | 320,746 |
| 2023-04-18 | 2023-04-14 | 26.000 | 16,628 | +13,300 | 0.01% | 432,328 |
| 2023-04-17 | 2023-04-13 | 26.100 | 3,328 | -8,700 | 0.00% | 86,861 |
| 2023-04-14 | 2023-04-12 | 24.900 | 12,028 | -15,200 | 0.00% | 299,497 |
| 2023-04-13 | 2023-04-11 | 25.000 | 27,228 | -39,700 | 0.01% | 680,700 |
| 2023-04-12 | 2023-04-06 | 23.400 | 66,928 | +52,900 | 0.02% | 1,566,115 |
| 2023-04-11 | 2023-04-04 | 22.800 | 14,028 | -8,900 | 0.00% | 319,838 |
| 2023-04-06 | 2023-04-03 | 22.100 | 22,928 | +5,100 | 0.01% | 506,709 |
| 2023-04-04 | 2023-03-31 | 22.350 | 17,828 | -7,400 | 0.01% | 398,456 |
| 2023-04-03 | 2023-03-30 | 23.350 | 25,228 | -100 | 0.01% | 589,074 |
| 2023-03-31 | 2023-03-29 | 23.500 | 25,328 | +23,800 | 0.01% | 595,208 |
| 2023-03-30 | 2023-03-28 | 24.150 | 1,528 | -7,500 | 0.00% | 36,901 |
| 2023-03-29 | 2023-03-27 | 24.100 | 9,028 | -1,300 | 0.00% | 217,575 |
| 2023-03-28 | 2023-03-24 | 24.850 | 10,328 | -3,800 | 0.00% | 256,651 |
| 2023-03-27 | 2023-03-23 | 23.850 | 14,128 | +11,300 | 0.00% | 336,953 |
| 2023-03-24 | 2023-03-22 | 23.000 | 2,828 | -5,600 | 0.00% | 65,044 |
| 2023-03-23 | 2023-03-21 | 23.750 | 8,428 | -5,400 | 0.00% | 200,165 |
| 2023-03-21 | 2023-03-17 | 23.150 | 13,828 | -7,400 | 0.00% | 320,118 |
| 2023-03-20 | 2023-03-16 | 22.750 | 21,228 | -14,900 | 0.01% | 482,937 |
| 2023-03-17 | 2023-03-15 | 22.900 | 36,128 | +7,800 | 0.01% | 827,331 |
| 2023-03-16 | 2023-03-14 | 21.800 | 28,328 | -16,900 | 0.01% | 617,550 |
| 2023-03-15 | 2023-03-13 | 21.950 | 45,228 | +35,300 | 0.02% | 992,755 |
| 2023-03-14 | 2023-03-10 | 21.900 | 9,928 | -10,000 | 0.00% | 217,423 |
| 2023-03-13 | 2023-03-09 | 22.750 | 19,928 | -16,500 | 0.01% | 453,362 |
| 2023-03-10 | 2023-03-08 | 22.350 | 36,428 | -6,900 | 0.01% | 814,166 |
| 2023-03-09 | 2023-03-07 | 23.750 | 43,328 | +17,600 | 0.02% | 1,029,040 |
| 2023-03-08 | 2023-03-06 | 25.400 | 25,728 | +13,438 | 0.01% | 653,491 |
| 2023-03-07 | 2023-03-03 | 26.250 | 12,290 | +6,200 | 0.00% | 322,612 |
| 2023-03-06 | 2023-03-02 | 26.000 | 6,090 | +1,400 | 0.00% | 158,340 |
| 2023-03-03 | 2023-03-01 | 26.200 | 4,690 | -3,400 | 0.00% | 122,878 |
| 2023-03-02 | 2023-02-28 | 24.950 | 8,090 | +2,200 | 0.00% | 201,846 |
| 2023-03-01 | 2023-02-27 | 24.150 | 5,890 | -7,100 | 0.00% | 142,244 |
| 2023-02-28 | 2023-02-24 | 24.250 | 12,990 | +4,300 | 0.00% | 315,008 |
| 2023-02-27 | 2023-02-23 | 25.000 | 8,690 | -2,900 | 0.00% | 217,250 |
| 2023-02-24 | 2023-02-22 | 25.900 | 11,590 | -12,600 | 0.00% | 300,181 |
| 2023-02-23 | 2023-02-21 | 25.500 | 24,190 | +18,300 | 0.01% | 616,845 |
| 2023-02-22 | 2023-02-20 | 27.000 | 5,890 | -5,400 | 0.00% | 159,030 |
| 2023-02-21 | 2023-02-17 | 25.850 | 11,290 | -32,600 | 0.00% | 291,846 |
| 2023-02-20 | 2023-02-16 | 25.300 | 43,890 | -25,400 | 0.02% | 1,110,417 |
| 2023-02-17 | 2023-02-15 | 26.950 | 69,290 | +45,800 | 0.02% | 1,867,366 |
| 2023-02-16 | 2023-02-14 | 27.700 | 23,490 | +9,400 | 0.01% | 650,673 |
| 2023-02-15 | 2023-02-13 | 28.400 | 14,090 | -7,700 | 0.00% | 400,156 |
| 2023-02-14 | 2023-02-10 | 28.000 | 21,790 | +7,400 | 0.01% | 610,120 |
| 2023-02-13 | 2023-02-09 | 28.800 | 14,390 | -40,900 | 0.01% | 414,432 |
| 2023-02-10 | 2023-02-08 | 29.150 | 55,290 | -6,900 | 0.02% | 1,611,704 |
| 2023-02-09 | 2023-02-07 | 29.000 | 62,190 | -17,700 | 0.02% | 1,803,510 |
| 2023-02-08 | 2023-02-06 | 29.150 | 79,890 | +16,900 | 0.03% | 2,328,794 |
| 2023-02-07 | 2023-02-03 | 32.000 | 62,990 | -26,100 | 0.02% | 2,015,680 |
| 2023-02-06 | 2023-02-02 | 33.000 | 89,090 | +51,500 | 0.03% | 2,939,970 |
| 2023-02-03 | 2023-02-01 | 33.150 | 37,590 | +5,800 | 0.01% | 1,246,108 |
| 2023-02-02 | 2023-01-31 | 29.950 | 31,790 | +24,000 | 0.01% | 952,110 |
| 2023-02-01 | 2023-01-30 | 29.300 | 7,790 | -4,000 | 0.00% | 228,247 |
| 2023-01-31 | 2023-01-27 | 24.950 | 11,790 | -1,200 | 0.00% | 294,160 |
| 2023-01-30 | 2023-01-26 | 26.250 | 12,990 | +200 | 0.00% | 340,988 |
| 2023-01-27 | 2023-01-20 | 24.350 | 12,790 | -4,600 | 0.00% | 311,436 |
| 2023-01-26 | 2023-01-19 | 23.800 | 17,390 | -3,900 | 0.01% | 413,882 |
| 2023-01-20 | 2023-01-18 | 24.050 | 21,290 | -5,100 | 0.01% | 512,024 |
| 2023-01-19 | 2023-01-17 | 27.150 | 26,390 | +8,600 | 0.01% | 716,488 |
| 2023-01-18 | 2023-01-16 | 29.750 | 17,790 | +9,500 | 0.01% | 529,252 |
| 2023-01-17 | 2023-01-13 | 29.550 | 8,290 | -1,000 | 0.00% | 244,970 |
| 2023-01-16 | 2023-01-12 | 28.250 | 9,290 | -4,500 | 0.00% | 262,442 |
| 2023-01-13 | 2023-01-11 | 28.550 | 13,790 | -18,100 | 0.01% | 393,704 |
| 2023-01-12 | 2023-01-10 | 28.150 | 31,890 | -15,400 | 0.01% | 897,704 |
| 2023-01-11 | 2023-01-09 | 28.650 | 47,290 | +29,100 | 0.02% | 1,354,858 |
| 2023-01-10 | 2023-01-06 | 27.650 | 18,190 | +13,160 | 0.01% | 502,954 |
| 2023-01-09 | 2023-01-05 | 27.550 | 5,030 | -1,600 | 0.00% | 138,576 |
| 2023-01-06 | 2023-01-04 | 27.650 | 6,630 | -1,400 | 0.00% | 183,320 |
| 2023-01-05 | 2023-01-03 | 26.700 | 8,030 | -1,400 | 0.00% | 214,401 |
| 2023-01-04 | 2022-12-30 | 25.700 | 9,430 | +800 | 0.00% | 242,351 |
| 2023-01-03 | 2022-12-29 | 24.500 | 8,630 | -200 | 0.00% | 211,435 |
| 2022-12-30 | 2022-12-28 | 24.000 | 8,830 | -3,400 | 0.00% | 211,920 |
| 2022-12-29 | 2022-12-23 | 25.000 | 12,230 | +8,100 | 0.00% | 305,750 |
| 2022-12-28 | 2022-12-22 | 24.150 | 4,130 | -9,500 | 0.00% | 99,740 |
| 2022-12-23 | 2022-12-21 | 23.650 | 13,630 | -3,400 | 0.01% | 322,350 |
| 2022-12-22 | 2022-12-20 | 23.500 | 17,030 | +2,800 | 0.01% | 400,205 |
| 2022-12-21 | 2022-12-19 | 23.900 | 14,230 | +3,600 | 0.01% | 340,097 |
| 2022-12-20 | 2022-12-16 | 25.550 | 10,630 | +800 | 0.00% | 271,596 |
| 2022-12-19 | 2022-12-15 | 23.600 | 9,830 | -3,000 | 0.00% | 231,988 |
| 2022-12-16 | 2022-12-14 | 24.500 | 12,830 | -9,900 | 0.00% | 314,335 |
| 2022-12-15 | 2022-12-13 | 24.650 | 22,730 | -39,200 | 0.01% | 560,294 |
| 2022-12-14 | 2022-12-12 | 25.750 | 61,930 | -25,000 | 0.02% | 1,594,698 |
| 2022-12-13 | 2022-12-09 | 25.500 | 86,930 | +37,900 | 0.03% | 2,216,715 |
| 2022-12-12 | 2022-12-08 | 25.550 | 49,030 | +15,300 | 0.02% | 1,252,716 |
| 2022-12-09 | 2022-12-07 | 21.900 | 33,730 | -16,900 | 0.01% | 738,687 |
| 2022-12-08 | 2022-12-06 | 20.950 | 50,630 | +37,000 | 0.02% | 1,060,698 |
| 2022-12-07 | 2022-12-05 | 21.950 | 13,630 | -3,600 | 0.01% | 299,178 |
| 2022-12-06 | 2022-12-02 | 21.000 | 17,230 | -15,600 | 0.01% | 361,830 |
| 2022-12-05 | 2022-12-01 | 21.500 | 32,830 | +7,700 | 0.01% | 705,845 |
| 2022-12-02 | 2022-11-30 | 21.950 | 25,130 | -10,900 | 0.01% | 551,604 |
| 2022-12-01 | 2022-11-29 | 21.400 | 36,030 | +3,500 | 0.01% | 771,042 |
| 2022-11-30 | 2022-11-28 | 18.980 | 32,530 | +16,100 | 0.01% | 617,419 |
| 2022-11-29 | 2022-11-25 | 16.760 | 16,430 | -16,900 | 0.01% | 275,367 |
| 2022-11-28 | 2022-11-24 | 15.880 | 33,330 | +15,300 | 0.01% | 529,280 |
| 2022-11-25 | 2022-11-23 | 16.300 | 18,030 | -700 | 0.01% | 293,889 |
| 2022-11-24 | 2022-11-22 | 16.760 | 18,730 | +2,300 | 0.01% | 313,915 |
| 2022-11-23 | 2022-11-21 | 18.000 | 16,430 | +4,400 | 0.01% | 295,740 |
| 2022-11-22 | 2022-11-18 | 18.560 | 12,030 | -4,400 | 0.00% | 223,277 |
| 2022-11-21 | 2022-11-17 | 19.000 | 16,430 | -14,200 | 0.01% | 312,170 |
| 2022-11-18 | 2022-11-16 | 18.940 | 30,630 | -3,900 | 0.01% | 580,132 |
| 2022-11-17 | 2022-11-15 | 19.380 | 34,530 | -9,000 | 0.01% | 669,191 |
| 2022-11-16 | 2022-11-14 | 19.000 | 43,530 | +15,400 | 0.02% | 827,070 |
| 2022-11-15 | 2022-11-11 | 17.940 | 28,130 | +11,100 | 0.01% | 504,652 |
| 2022-11-14 | 2022-11-10 | 18.300 | 17,030 | +11,500 | 0.01% | 311,649 |
| 2022-11-11 | 2022-11-09 | 18.660 | 5,530 | +2,900 | 0.00% | 103,190 |
| 2022-11-10 | 2022-11-08 | 18.500 | 2,630 | -18,600 | 0.00% | 48,655 |
| 2022-11-09 | 2022-11-07 | 19.000 | 21,230 | +5,400 | 0.01% | 403,370 |
| 2022-11-08 | 2022-11-04 | 18.360 | 15,830 | -1,400 | 0.01% | 290,639 |
| 2022-11-07 | 2022-11-03 | 17.200 | 17,230 | -48,800 | 0.01% | 296,356 |
| 2022-11-04 | 2022-11-02 | 16.500 | 66,030 | +7,600 | 0.02% | 1,089,495 |
| 2022-11-03 | 2022-11-01 | 15.420 | 58,430 | +23,500 | 0.02% | 900,991 |
| 2022-11-02 | 2022-10-31 | 15.620 | 34,930 | -9,300 | 0.01% | 545,607 |
| 2022-11-01 | 2022-10-28 | 15.560 | 44,230 | +19,200 | 0.02% | 688,219 |
| 2022-10-31 | 2022-10-27 | 15.980 | 25,030 | +22,800 | 0.01% | 399,979 |
| 2022-10-28 | 2022-10-26 | 16.120 | 2,230 | -18,100 | 0.00% | 35,948 |
| 2022-10-27 | 2022-10-25 | 15.020 | 20,330 | -4,400 | 0.01% | 305,357 |
| 2022-10-26 | 2022-10-24 | 14.260 | 24,730 | +18,000 | 0.01% | 352,650 |
| 2022-10-25 | 2022-10-21 | 15.760 | 6,730 | -2,500 | 0.00% | 106,065 |
| 2022-10-24 | 2022-10-20 | 15.320 | 9,230 | -9,600 | 0.00% | 141,404 |
| 2022-10-21 | 2022-10-19 | 15.060 | 18,830 | +18,600 | 0.01% | 283,580 |
| 2022-10-20 | 2022-10-18 | 14.880 | 230 | -6,900 | 0.00% | 3,422 |
| 2022-10-19 | 2022-10-17 | 13.400 | 7,130 | +6,900 | 0.00% | 95,542 |
| 2022-10-18 | 2022-10-14 | 13.080 | 230 | -5,600 | 0.00% | 3,008 |
| 2022-10-17 | 2022-10-13 | 11.800 | 5,830 | -9,900 | 0.00% | 68,794 |
| 2022-10-14 | 2022-10-12 | 11.760 | 15,730 | -6,100 | 0.01% | 184,985 |
| 2022-10-13 | 2022-10-11 | 11.680 | 21,830 | +18,300 | 0.01% | 254,974 |
| 2022-10-12 | 2022-10-10 | 11.740 | 3,530 | +2,500 | 0.00% | 41,442 |
| 2022-10-11 | 2022-10-07 | 11.440 | 1,030 | -6,700 | 0.00% | 11,783 |
| 2022-10-10 | 2022-10-06 | 12.000 | 7,730 | -400 | 0.00% | 92,760 |
| 2022-10-07 | 2022-10-05 | 12.360 | 8,130 | -1,800 | 0.00% | 100,487 |
| 2022-10-06 | 2022-10-03 | 11.520 | 9,930 | +2,900 | 0.00% | 114,394 |
| 2022-10-05 | 2022-09-30 | 11.840 | 7,030 | +700 | 0.00% | 83,235 |
| 2022-10-03 | 2022-09-29 | 12.180 | 6,330 | -4,300 | 0.00% | 77,099 |
| 2022-09-30 | 2022-09-28 | 12.360 | 10,630 | -27,700 | 0.00% | 131,387 |
| 2022-09-29 | 2022-09-27 | 13.140 | 38,330 | -13,100 | 0.01% | 503,656 |
| 2022-09-28 | 2022-09-26 | 13.100 | 51,430 | -7,700 | 0.02% | 673,733 |
| 2022-09-27 | 2022-09-23 | 13.000 | 59,130 | +1,900 | 0.02% | 768,690 |
| 2022-09-26 | 2022-09-22 | 13.220 | 57,230 | +28,100 | 0.02% | 756,581 |
| 2022-09-23 | 2022-09-21 | 13.620 | 29,130 | -2,100 | 0.01% | 396,751 |
| 2022-09-22 | 2022-09-20 | 14.200 | 31,230 | -5,700 | 0.01% | 443,466 |
| 2022-09-21 | 2022-09-19 | 14.000 | 36,930 | -9,500 | 0.01% | 517,020 |
| 2022-09-20 | 2022-09-16 | 14.820 | 46,430 | +8,600 | 0.02% | 688,093 |
| 2022-09-16 | 2022-09-14 | 15.920 | 37,830 | +19,000 | 0.01% | 602,254 |
| 2022-09-15 | 2022-09-13 | 16.280 | 18,830 | +16,900 | 0.01% | 306,552 |
| 2022-09-14 | 2022-09-09 | 16.260 | 1,930 | -700 | 0.00% | 31,382 |
| 2022-09-13 | 2022-09-08 | 15.580 | 2,630 | -11,200 | 0.00% | 40,975 |
| 2022-09-09 | 2022-09-07 | 15.260 | 13,830 | +4,900 | 0.01% | 211,046 |
| 2022-09-08 | 2022-09-06 | 15.560 | 8,930 | +1,400 | 0.00% | 138,951 |
| 2022-09-07 | 2022-09-05 | 14.880 | 7,530 | -12,000 | 0.00% | 112,046 |
| 2022-09-06 | 2022-09-02 | 15.420 | 19,530 | -17,600 | 0.01% | 301,153 |
| 2022-09-05 | 2022-09-01 | 15.900 | 37,130 | +23,800 | 0.01% | 590,367 |
| 2022-09-02 | 2022-08-31 | 16.440 | 13,330 | -1,200 | 0.01% | 219,145 |
| 2022-09-01 | 2022-08-30 | 16.660 | 14,530 | -1,000 | 0.01% | 242,070 |
| 2022-08-31 | 2022-08-29 | 17.420 | 15,530 | -7,500 | 0.01% | 270,533 |
| 2022-08-30 | 2022-08-26 | 16.480 | 23,030 | -9,500 | 0.01% | 379,534 |
| 2022-08-29 | 2022-08-25 | 15.840 | 32,530 | -3,000 | 0.01% | 515,275 |
| 2022-08-26 | 2022-08-24 | 15.420 | 35,530 | +20,600 | 0.01% | 547,873 |
| 2022-08-25 | 2022-08-23 | 15.000 | 14,930 | +2,800 | 0.01% | 223,950 |
| 2022-08-24 | 2022-08-22 | 15.600 | 12,130 | -52,600 | 0.00% | 189,228 |
| 2022-08-23 | 2022-08-19 | 15.880 | 64,730 | +8,500 | 0.02% | 1,027,912 |
| 2022-08-22 | 2022-08-18 | 15.180 | 56,230 | -100 | 0.02% | 853,571 |
| 2022-08-19 | 2022-08-17 | 15.640 | 56,330 | +2,100 | 0.02% | 881,001 |
| 2022-08-18 | 2022-08-16 | 15.760 | 54,230 | +800 | 0.02% | 854,665 |
| 2022-08-17 | 2022-08-15 | 16.120 | 53,430 | -3,200 | 0.02% | 861,292 |
| 2022-08-16 | 2022-08-12 | 16.000 | 56,630 | -1,200 | 0.02% | 906,080 |
| 2022-08-15 | 2022-08-11 | 16.000 | 57,830 | -300 | 0.02% | 925,280 |
| 2022-08-12 | 2022-08-10 | 15.760 | 58,130 | +8,000 | 0.02% | 916,129 |
| 2022-08-11 | 2022-08-09 | 16.600 | 50,130 | +1,600 | 0.02% | 832,158 |
| 2022-08-09 | 2022-08-05 | 16.720 | 48,530 | +9,200 | 0.02% | 811,422 |
| 2022-08-08 | 2022-08-04 | 16.080 | 39,330 | +3,600 | 0.01% | 632,426 |
| 2022-08-05 | 2022-08-03 | 15.720 | 35,730 | -500 | 0.01% | 561,676 |
| 2022-08-04 | 2022-08-02 | 15.380 | 36,230 | -8,300 | 0.01% | 557,217 |
| 2022-08-03 | 2022-08-01 | 15.820 | 44,530 | -2,800 | 0.02% | 704,465 |
| 2022-08-02 | 2022-07-29 | 16.020 | 47,330 | -15,800 | 0.02% | 758,227 |
| 2022-08-01 | 2022-07-28 | 16.580 | 63,130 | -32,800 | 0.02% | 1,046,695 |
| 2022-07-29 | 2022-07-27 | 16.100 | 95,930 | -22,000 | 0.04% | 1,544,473 |
| 2022-07-28 | 2022-07-26 | 16.440 | 117,930 | -13,900 | 0.04% | 1,938,769 |
| 2022-07-27 | 2022-07-25 | 16.500 | 131,830 | -28,400 | 0.05% | 2,175,195 |
| 2022-07-26 | 2022-07-22 | 16.300 | 160,230 | -47,400 | 0.06% | 2,611,749 |
| 2022-07-25 | 2022-07-21 | 16.880 | 207,630 | -19,500 | 0.08% | 3,504,794 |
| 2022-07-22 | 2022-07-20 | 17.220 | 227,130 | +13,200 | 0.09% | 3,911,179 |
| 2022-07-21 | 2022-07-19 | 17.220 | 213,930 | +72,100 | 0.08% | 3,683,875 |
| 2022-07-20 | 2022-07-18 | 17.520 | 141,830 | +95,900 | 0.05% | 2,484,862 |
| 2022-07-19 | 2022-07-15 | 17.180 | 45,930 | +12,200 | 0.02% | 789,077 |
| 2022-07-18 | 2022-07-14 | 18.920 | 33,730 | -2,500 | 0.01% | 638,172 |
| 2022-07-15 | 2022-07-13 | 17.920 | 36,230 | +33,300 | 0.01% | 649,242 |
| 2022-07-14 | 2022-07-12 | 17.820 | 2,930 | -1,700 | 0.00% | 52,213 |
| 2022-07-13 | 2022-07-11 | 18.880 | 4,630 | -2,500 | 0.00% | 87,414 |
| 2022-07-12 | 2022-07-08 | 19.520 | 7,130 | -4,400 | 0.00% | 139,178 |
| 2022-07-11 | 2022-07-07 | 19.760 | 11,530 | +5,400 | 0.00% | 227,833 |
| 2022-07-08 | 2022-07-06 | 20.850 | 6,130 | +2,900 | 0.00% | 127,811 |
| 2022-07-07 | 2022-07-05 | 21.400 | 3,230 | -13,300 | 0.00% | 69,122 |
| 2022-07-06 | 2022-07-04 | 21.900 | 16,530 | +16,400 | 0.01% | 362,007 |
| 2022-07-05 | 2022-06-30 | 21.300 | 130 | -9,400 | 0.00% | 2,769 |
| 2022-07-04 | 2022-06-29 | 20.550 | 9,530 | -10,300 | 0.00% | 195,842 |
| 2022-06-30 | 2022-06-28 | 21.350 | 19,830 | +2,600 | 0.01% | 423,370 |
| 2022-06-29 | 2022-06-27 | 21.500 | 17,230 | +10,015 | 0.01% | 370,445 |
| 2022-06-28 | 2022-06-24 | 21.450 | 7,215 | +6,500 | 0.00% | 154,762 |
| 2022-06-27 | 2022-06-23 | 20.150 | 715 | -4,100 | 0.00% | 14,407 |
| 2022-06-24 | 2022-06-22 | 19.480 | 4,815 | -8,385 | 0.00% | 93,796 |
| 2022-06-23 | 2022-06-21 | 20.200 | 13,200 | +100 | 0.01% | 266,640 |
| 2022-06-22 | 2022-06-20 | 20.000 | 13,100 | -4,900 | 0.00% | 262,000 |
| 2022-06-21 | 2022-06-17 | 18.520 | 18,000 | +15,900 | 0.01% | 333,360 |
| 2022-06-20 | 2022-06-16 | 17.040 | 2,100 | -6,200 | 0.00% | 35,784 |
| 2022-06-17 | 2022-06-15 | 17.280 | 8,300 | +1,300 | 0.00% | 143,424 |
| 2022-06-16 | 2022-06-14 | 16.860 | 7,000 | +6,900 | 0.00% | 118,020 |
| 2022-06-15 | 2022-06-13 | 16.860 | 100 | -6,200 | 0.00% | 1,686 |
| 2022-06-14 | 2022-06-10 | 17.400 | 6,300 | -8,100 | 0.00% | 109,620 |
| 2022-06-13 | 2022-06-09 | 17.200 | 14,400 | -6,900 | 0.01% | 247,680 |
| 2022-06-10 | 2022-06-08 | 17.960 | 21,300 | +8,700 | 0.01% | 382,548 |
| 2022-06-09 | 2022-06-07 | 17.600 | 12,600 | -3,700 | 0.00% | 221,760 |
| 2022-06-08 | 2022-06-06 | 17.340 | 16,300 | +11,500 | 0.01% | 282,642 |
| 2022-06-07 | 2022-06-02 | 17.660 | 4,800 | -4,700 | 0.00% | 84,768 |
| 2022-06-06 | 2022-06-01 | 17.340 | 9,500 | -7,700 | 0.00% | 164,730 |
| 2022-06-02 | 2022-05-31 | 17.420 | 17,200 | -17,900 | 0.01% | 299,624 |
| 2022-06-01 | 2022-05-30 | 16.260 | 35,100 | +4,100 | 0.01% | 570,726 |
| 2022-05-31 | 2022-05-27 | 15.100 | 31,000 | +1,800 | 0.01% | 468,100 |
| 2022-05-30 | 2022-05-26 | 14.660 | 29,200 | +2,700 | 0.01% | 428,072 |
| 2022-05-27 | 2022-05-25 | 14.080 | 26,500 | -1,100 | 0.01% | 373,120 |
| 2022-05-26 | 2022-05-24 | 14.700 | 27,600 | -2,000 | 0.01% | 405,720 |
| 2022-05-25 | 2022-05-23 | 16.620 | 29,600 | +9,400 | 0.01% | 491,952 |
| 2022-05-24 | 2022-05-20 | 15.600 | 20,200 | +7,300 | 0.01% | 315,120 |
| 2022-05-23 | 2022-05-19 | 14.280 | 12,900 | +12,200 | 0.00% | 184,212 |
| 2022-05-20 | 2022-05-18 | 13.420 | 700 | -1,200 | 0.00% | 9,394 |
| 2022-05-19 | 2022-05-17 | 13.040 | 1,900 | -3,900 | 0.00% | 24,776 |
| 2022-05-18 | 2022-05-16 | 11.900 | 5,800 | -800 | 0.00% | 69,020 |
| 2022-05-17 | 2022-05-13 | 11.780 | 6,600 | +3,100 | 0.00% | 77,748 |
| 2022-05-16 | 2022-05-12 | 11.660 | 3,500 | +1,800 | 0.00% | 40,810 |
| 2022-05-13 | 2022-05-11 | 12.040 | 1,700 | -2,900 | 0.00% | 20,468 |
| 2022-05-12 | 2022-05-10 | 11.980 | 4,600 | -17,400 | 0.00% | 55,108 |
| 2022-05-11 | 2022-05-06 | 11.760 | 22,000 | -21,400 | 0.01% | 258,720 |
| 2022-05-10 | 2022-05-05 | 11.940 | 43,400 | +35,900 | 0.02% | 518,196 |
| 2022-05-06 | 2022-05-04 | 12.020 | 7,500 | -7,700 | 0.00% | 90,150 |
| 2022-05-05 | 2022-05-03 | 12.980 | 15,200 | +11,300 | 0.01% | 197,296 |
| 2022-05-04 | 2022-04-29 | 13.520 | 3,900 | +3,900 | 0.00% | 52,728 |
| 2022-05-03 | 2022-04-28 | 13.280 | 0 | -17,200 | ||
| 2022-04-29 | 2022-04-27 | 13.420 | 17,200 | -19,300 | 0.01% | 230,824 |
| 2022-04-28 | 2022-04-26 | 13.120 | 36,500 | +18,900 | 0.01% | 478,880 |
| 2022-04-27 | 2022-04-25 | 13.020 | 17,600 | +16,200 | 0.01% | 229,152 |
| 2022-04-26 | 2022-04-22 | 13.700 | 1,400 | -4,600 | 0.00% | 19,180 |
| 2022-04-25 | 2022-04-21 | 13.860 | 6,000 | -9,900 | 0.00% | 83,160 |
| 2022-04-22 | 2022-04-20 | 14.300 | 15,900 | -18,400 | 0.01% | 227,370 |
| 2022-04-21 | 2022-04-19 | 14.660 | 34,300 | +19,200 | 0.01% | 502,838 |
| 2022-04-20 | 2022-04-14 | 14.940 | 15,100 | +7,200 | 0.01% | 225,594 |
| 2022-04-19 | 2022-04-13 | 14.740 | 7,900 | -18,600 | 0.00% | 116,446 |
| 2022-04-14 | 2022-04-12 | 15.540 | 26,500 | -8,700 | 0.01% | 411,810 |
| 2022-04-13 | 2022-04-11 | 14.980 | 35,200 | +35,000 | 0.01% | 527,296 |
| 2022-04-12 | 2022-04-08 | 15.640 | 200 | -10,200 | 0.00% | 3,128 |
| 2022-04-11 | 2022-04-07 | 16.140 | 10,400 | +1,300 | 0.00% | 167,856 |
| 2022-04-08 | 2022-04-06 | 17.440 | 9,100 | +4,100 | 0.00% | 158,704 |
| 2022-04-07 | 2022-04-04 | 17.080 | 5,000 | -3,100 | 0.00% | 85,400 |
| 2022-04-06 | 2022-04-01 | 16.040 | 8,100 | -6,900 | 0.00% | 129,924 |
| 2022-04-04 | 2022-03-31 | 16.880 | 15,000 | -7,000 | 0.01% | 253,200 |
| 2022-04-01 | 2022-03-30 | 16.520 | 22,000 | -4,300 | 0.01% | 363,440 |
| 2022-03-31 | 2022-03-29 | 15.360 | 26,300 | -13,700 | 0.01% | 403,968 |
| 2022-03-30 | 2022-03-28 | 14.820 | 40,000 | -8,500 | 0.02% | 592,800 |
| 2022-03-29 | 2022-03-25 | 16.520 | 48,500 | +22,600 | 0.02% | 801,220 |
| 2022-03-28 | 2022-03-24 | 18.220 | 25,900 | +5,400 | 0.01% | 471,898 |
| 2022-03-25 | 2022-03-23 | 17.420 | 20,500 | +13,700 | 0.01% | 357,110 |
| 2022-03-24 | 2022-03-22 | 16.760 | 6,800 | -3,000 | 0.00% | 113,968 |
| 2022-03-23 | 2022-03-21 | 15.900 | 9,800 | -25,700 | 0.00% | 155,820 |
| 2022-03-22 | 2022-03-18 | 15.580 | 35,500 | -14,400 | 0.01% | 553,090 |
| 2022-03-21 | 2022-03-17 | 15.620 | 49,900 | -300 | 0.02% | 779,438 |
| 2022-03-18 | 2022-03-16 | 13.220 | 50,200 | +23,100 | 0.02% | 663,644 |
| 2022-03-17 | 2022-03-15 | 12.180 | 27,100 | +13,400 | 0.01% | 330,078 |
| 2022-03-16 | 2022-03-14 | 12.860 | 13,700 | -12,800 | 0.01% | 176,182 |
| 2022-03-15 | 2022-03-11 | 14.620 | 26,500 | -4,200 | 0.01% | 387,430 |
| 2022-03-14 | 2022-03-10 | 15.060 | 30,700 | -16,900 | 0.01% | 462,342 |
| 2022-03-11 | 2022-03-09 | 15.080 | 47,600 | +35,300 | 0.02% | 717,808 |
| 2022-03-10 | 2022-03-08 | 15.160 | 12,300 | -24,000 | 0.00% | 186,468 |
| 2022-03-09 | 2022-03-07 | 15.940 | 36,300 | -18,200 | 0.01% | 578,622 |
| 2022-03-08 | 2022-03-04 | 16.440 | 54,500 | +45,500 | 0.02% | 895,980 |
| 2022-03-07 | 2022-03-03 | 17.800 | 9,000 | -11,700 | 0.00% | 160,200 |
| 2022-03-04 | 2022-03-02 | 17.940 | 20,700 | +7,200 | 0.01% | 371,358 |
| 2022-03-03 | 2022-03-01 | 18.420 | 13,500 | -17,200 | 0.01% | 248,670 |
| 2022-03-02 | 2022-02-28 | 18.280 | 30,700 | +13,100 | 0.01% | 561,196 |
| 2022-03-01 | 2022-02-25 | 18.660 | 17,600 | +16,600 | 0.01% | 328,416 |
| 2022-02-28 | 2022-02-24 | 17.800 | 1,000 | -11,200 | 0.00% | 17,800 |
| 2022-02-25 | 2022-02-23 | 18.520 | 12,200 | -3,400 | 0.00% | 225,944 |
| 2022-02-24 | 2022-02-22 | 18.360 | 15,600 | +8,400 | 0.01% | 286,416 |
| 2022-02-23 | 2022-02-21 | 18.960 | 7,200 | +7,200 | 0.00% | 136,512 |
| 2022-02-21 | 2022-02-17 | 20.900 | 0 | -5,400 | ||
| 2022-02-18 | 2022-02-16 | 20.600 | 5,400 | -5,600 | 0.00% | 111,240 |
| 2022-02-17 | 2022-02-15 | 20.300 | 11,000 | +11,000 | 0.00% | 223,300 |
| 2022-02-16 | 2022-02-14 | 19.540 | 0 | -400 | ||
| 2022-02-15 | 2022-02-11 | 19.580 | 400 | -8,600 | 0.00% | 7,832 |
| 2022-02-14 | 2022-02-10 | 21.300 | 9,000 | -7,400 | 0.00% | 191,700 |
| 2022-02-11 | 2022-02-09 | 20.200 | 16,400 | +7,500 | 0.01% | 331,280 |
| 2022-02-10 | 2022-02-08 | 21.350 | 8,900 | +2,700 | 0.00% | 190,015 |
| 2022-02-09 | 2022-02-07 | 21.000 | 6,200 | +5,500 | 0.00% | 130,200 |
| 2022-02-08 | 2022-02-04 | 20.350 | 700 | -1,300 | 0.00% | 14,245 |
| 2022-02-07 | 2022-01-31 | 20.100 | 2,000 | -16,800 | 0.00% | 40,200 |
| 2022-02-04 | 2022-01-27 | 20.450 | 18,800 | -4,600 | 0.01% | 384,460 |
| 2022-01-28 | 2022-01-26 | 22.000 | 23,400 | -4,000 | 0.01% | 514,800 |
| 2022-01-27 | 2022-01-25 | 24.100 | 27,400 | +22,800 | 0.01% | 660,340 |
| 2022-01-26 | 2022-01-24 | 25.650 | 4,600 | +4,600 | 0.00% | 117,990 |
| 2022-01-24 | 2022-01-20 | 26.500 | 0 | -16,600 | ||
| 2022-01-21 | 2022-01-19 | 27.000 | 16,600 | -24,200 | 0.01% | 448,200 |
| 2022-01-20 | 2022-01-18 | 26.350 | 40,800 | +32,900 | 0.02% | 1,075,080 |
| 2022-01-19 | 2022-01-17 | 26.900 | 7,900 | -6,100 | 0.00% | 212,510 |
| 2022-01-18 | 2022-01-14 | 27.050 | 14,000 | +14,000 | 0.01% | 378,700 |
| 2022-01-14 | 2022-01-12 | 28.750 | 0 | -5,600 | ||
| 2022-01-13 | 2022-01-11 | 28.000 | 5,600 | -4,400 | 0.00% | 156,800 |
| 2022-01-11 | 2022-01-07 | 25.400 | 10,000 | -14,300 | 0.00% | 254,000 |
| 2022-01-10 | 2022-01-06 | 25.200 | 24,300 | +11,500 | 0.01% | 612,360 |
| 2022-01-07 | 2022-01-05 | 25.500 | 12,800 | +12,700 | 0.00% | 326,400 |
| 2022-01-06 | 2022-01-04 | 26.400 | 100 | -3,200 | 0.00% | 2,640 |
| 2022-01-04 | 2021-12-31 | 28.200 | 3,300 | +3,000 | 0.00% | 93,060 |
| 2022-01-03 | 2021-12-29 | 26.300 | 300 | +300 | 0.00% | 7,890 |
| 2021-12-30 | 2021-12-28 | 27.000 | 0 | -15,300 | ||
| 2021-12-29 | 2021-12-24 | 26.400 | 15,300 | +5,100 | 0.01% | 403,920 |
| 2021-12-28 | 2021-12-22 | 25.700 | 10,200 | -9,800 | 0.00% | 262,140 |
| 2021-12-23 | 2021-12-21 | 24.950 | 20,000 | +1,200 | 0.01% | 499,000 |
| 2021-12-21 | 2021-12-17 | 25.850 | 18,800 | -7,800 | 0.01% | 485,980 |
| 2021-12-20 | 2021-12-16 | 26.750 | 26,600 | -27,300 | 0.01% | 711,550 |
| 2021-12-17 | 2021-12-15 | 25.000 | 53,900 | +39,600 | 0.02% | 1,347,500 |
| 2021-12-16 | 2021-12-14 | 27.250 | 14,300 | -5,200 | 0.01% | 389,675 |
| 2021-12-15 | 2021-12-13 | 26.850 | 19,500 | +10,200 | 0.01% | 523,575 |
| 2021-12-14 | 2021-12-10 | 28.200 | 9,300 | -300 | 0.00% | 262,260 |
| 2021-12-13 | 2021-12-09 | 29.350 | 9,600 | -1,300 | 0.00% | 281,760 |
| 2021-12-10 | 2021-12-08 | 27.550 | 10,900 | -2,000 | 0.00% | 300,295 |
| 2021-12-09 | 2021-12-07 | 27.850 | 12,900 | -22,400 | 0.00% | 359,265 |
| 2021-12-08 | 2021-12-06 | 27.500 | 35,300 | -11,400 | 0.01% | 970,750 |
| 2021-12-07 | 2021-12-03 | 30.100 | 46,700 | -200 | 0.02% | 1,405,670 |
| 2021-12-06 | 2021-12-02 | 29.750 | 46,900 | -14,900 | 0.02% | 1,395,275 |
| 2021-12-03 | 2021-12-01 | 30.950 | 61,800 | -4,200 | 0.02% | 1,912,710 |
| 2021-12-02 | 2021-11-30 | 32.500 | 66,000 | -5,900 | 0.03% | 2,145,000 |
| 2021-12-01 | 2021-11-29 | 31.950 | 71,900 | +22,500 | 0.03% | 2,297,205 |
| 2021-11-30 | 2021-11-26 | 32.800 | 49,400 | +29,300 | 0.02% | 1,620,320 |
| 2021-11-29 | 2021-11-25 | 36.750 | 20,100 | +2,800 | 0.01% | 738,675 |
| 2021-11-24 | 2021-11-22 | 35.450 | 17,300 | -4,000 | 0.01% | 613,285 |
| 2021-11-23 | 2021-11-19 | 34.900 | 21,300 | +1,900 | 0.01% | 743,370 |
| 2021-11-22 | 2021-11-18 | 33.850 | 19,400 | -6,200 | 0.01% | 656,690 |
| 2021-11-19 | 2021-11-17 | 34.600 | 25,600 | +8,600 | 0.01% | 885,760 |
| 2021-11-18 | 2021-11-16 | 32.800 | 17,000 | +17,000 | 0.01% | 557,600 |
| 2021-11-17 | 2021-11-15 | 32.000 | 0 | -4,200 | ||
| 2021-11-16 | 2021-11-12 | 32.450 | 4,200 | -4,400 | 0.00% | 136,290 |
| 2021-11-15 | 2021-11-11 | 28.750 | 8,600 | +8,500 | 0.00% | 247,250 |
| 2021-11-12 | 2021-11-10 | 29.300 | 100 | -3,600 | 0.00% | 2,930 |
| 2021-11-11 | 2021-11-09 | 27.800 | 3,700 | -10,800 | 0.00% | 102,860 |
| 2021-11-10 | 2021-11-08 | 26.600 | 14,500 | -5,700 | 0.01% | 385,700 |
| 2021-11-09 | 2021-11-05 | 27.000 | 20,200 | +7,000 | 0.01% | 545,400 |
| 2021-11-08 | 2021-11-04 | 28.000 | 13,200 | -12,500 | 0.01% | 369,600 |
| 2021-11-05 | 2021-11-03 | 27.350 | 25,700 | -12,700 | 0.01% | 702,895 |
| 2021-11-04 | 2021-11-02 | 26.700 | 38,400 | +14,600 | 0.01% | 1,025,280 |
| 2021-11-03 | 2021-11-01 | 28.250 | 23,800 | +14,500 | 0.01% | 672,350 |
| 2021-11-02 | 2021-10-29 | 28.950 | 9,300 | -7,900 | 0.00% | 269,235 |
| 2021-11-01 | 2021-10-28 | 28.650 | 17,200 | -10,300 | 0.01% | 492,780 |
| 2021-10-29 | 2021-10-27 | 28.150 | 27,500 | -21,100 | 0.01% | 774,125 |
| 2021-10-28 | 2021-10-26 | 29.850 | 48,600 | +41,300 | 0.02% | 1,450,710 |
| 2021-10-27 | 2021-10-25 | 31.650 | 7,300 | -2,900 | 0.00% | 231,045 |
| 2021-10-26 | 2021-10-22 | 31.500 | 10,200 | -23,200 | 0.00% | 321,300 |
| 2021-10-25 | 2021-10-21 | 33.100 | 33,400 | -9,500 | 0.01% | 1,105,540 |
| 2021-10-22 | 2021-10-20 | 33.800 | 42,900 | -12,500 | 0.02% | 1,450,020 |
| 2021-10-21 | 2021-10-19 | 33.900 | 55,400 | +37,000 | 0.02% | 1,878,060 |
| 2021-10-20 | 2021-10-18 | 32.100 | 18,400 | -900 | 0.01% | 590,640 |
| 2021-10-19 | 2021-10-15 | 31.400 | 19,300 | +14,300 | 0.01% | 606,020 |
| 2021-10-18 | 2021-10-12 | 33.250 | 5,000 | -5,000 | 0.00% | 166,250 |
| 2021-10-15 | 2021-10-11 | 33.500 | 10,000 | -1,300 | 0.00% | 335,000 |
| 2021-10-12 | 2021-10-08 | 32.750 | 11,300 | +2,100 | 0.00% | 370,075 |
| 2021-10-11 | 2021-10-07 | 32.750 | 9,200 | +6,800 | 0.00% | 301,300 |
| 2021-10-08 | 2021-10-06 | 32.150 | 2,400 | -3,100 | 0.00% | 77,160 |
| 2021-10-07 | 2021-10-05 | 32.500 | 5,500 | -700 | 0.00% | 178,750 |
| 2021-10-06 | 2021-10-04 | 32.900 | 6,200 | +6,200 | 0.00% | 203,980 |
| 2021-10-05 | 2021-09-30 | 34.550 | 0 | -11,400 | ||
| 2021-10-04 | 2021-09-29 | 33.000 | 11,400 | -8,800 | 0.00% | 376,200 |
| 2021-09-30 | 2021-09-28 | 34.250 | 20,200 | -19,700 | 0.01% | 691,850 |
| 2021-09-29 | 2021-09-27 | 34.950 | 39,900 | -26,700 | 0.02% | 1,394,505 |
| 2021-09-28 | 2021-09-24 | 34.950 | 66,600 | -100 | 0.03% | 2,327,670 |
| 2021-09-27 | 2021-09-23 | 36.350 | 66,700 | +44,600 | 0.03% | 2,424,545 |
| 2021-09-24 | 2021-09-21 | 35.300 | 22,100 | +2,200 | 0.01% | 780,130 |
| 2021-09-23 | 2021-09-20 | 36.450 | 19,900 | -1,900 | 0.01% | 725,355 |
| 2021-09-21 | 2021-09-17 | 36.500 | 21,800 | -11,700 | 0.01% | 795,700 |
| 2021-09-20 | 2021-09-16 | 34.500 | 33,500 | -8,300 | 0.01% | 1,155,750 |
| 2021-09-17 | 2021-09-15 | 36.200 | 41,800 | +200 | 0.02% | 1,513,160 |
| 2021-09-16 | 2021-09-14 | 37.250 | 41,600 | -3,500 | 0.02% | 1,549,600 |
| 2021-09-15 | 2021-09-13 | 36.600 | 45,100 | +11,800 | 0.02% | 1,650,660 |
| 2021-09-14 | 2021-09-10 | 37.700 | 33,300 | -3,800 | 0.01% | 1,255,410 |
| 2021-09-13 | 2021-09-09 | 37.700 | 37,100 | -4,800 | 0.01% | 1,398,670 |
| 2021-09-10 | 2021-09-08 | 38.800 | 41,900 | +400 | 0.02% | 1,625,720 |
| 2021-09-09 | 2021-09-07 | 40.750 | 41,500 | -3,000 | 0.02% | 1,691,125 |
| 2021-09-08 | 2021-09-06 | 41.450 | 44,500 | -8,500 | 0.02% | 1,844,525 |
| 2021-09-07 | 2021-09-03 | 39.200 | 53,000 | -6,100 | 0.02% | 2,077,600 |
| 2021-09-06 | 2021-09-02 | 37.900 | 59,100 | +53,300 | 0.02% | 2,239,890 |
| 2021-09-03 | 2021-09-01 | 38.100 | 5,800 | +2,800 | 0.00% | 220,980 |
| 2021-09-01 | 2021-08-30 | 37.850 | 3,000 | -8,200 | 0.00% | 113,550 |
| 2021-08-31 | 2021-08-27 | 38.000 | 11,200 | -19,900 | 0.00% | 425,600 |
| 2021-08-30 | 2021-08-26 | 38.050 | 31,100 | +31,100 | 0.01% | 1,183,355 |
| 2021-08-27 | 2021-08-25 | 37.500 | 0 | -3,900 | ||
| 2021-08-26 | 2021-08-24 | 39.100 | 3,900 | -4,000 | 0.00% | 152,490 |
| 2021-08-25 | 2021-08-23 | 38.250 | 7,900 | -11,200 | 0.00% | 302,175 |
| 2021-08-24 | 2021-08-20 | 36.750 | 19,100 | -44,200 | 0.01% | 701,925 |
| 2021-08-23 | 2021-08-19 | 38.700 | 63,300 | +41,800 | 0.02% | 2,449,710 |
| 2021-08-20 | 2021-08-18 | 39.350 | 21,500 | +17,300 | 0.01% | 846,025 |
| 2021-08-19 | 2021-08-17 | 39.750 | 4,200 | -12,100 | 0.00% | 166,950 |
| 2021-08-18 | 2021-08-16 | 41.450 | 16,300 | -3,800 | 0.01% | 675,635 |
| 2021-08-17 | 2021-08-13 | 41.700 | 20,100 | -4,300 | 0.01% | 838,170 |
| 2021-08-16 | 2021-08-12 | 42.200 | 24,400 | +11,200 | 0.01% | 1,029,680 |
| 2021-08-13 | 2021-08-11 | 44.000 | 13,200 | -2,600 | 0.01% | 580,800 |
| 2021-08-12 | 2021-08-10 | 45.300 | 15,800 | -4,400 | 0.01% | 715,740 |
| 2021-08-11 | 2021-08-09 | 42.650 | 20,200 | +19,600 | 0.01% | 861,530 |
| 2021-08-10 | 2021-08-06 | 43.900 | 600 | -5,700 | 0.00% | 26,340 |
| 2021-08-09 | 2021-08-05 | 43.150 | 6,300 | -5,300 | 0.00% | 271,845 |
| 2021-08-06 | 2021-08-04 | 45.200 | 11,600 | +2,300 | 0.00% | 524,320 |
| 2021-08-05 | 2021-08-03 | 44.500 | 9,300 | -8,600 | 0.00% | 413,850 |
| 2021-08-04 | 2021-08-02 | 44.650 | 17,900 | -13,300 | 0.01% | 799,235 |
| 2021-08-03 | 2021-07-30 | 45.550 | 31,200 | +2,900 | 0.01% | 1,421,160 |
| 2021-08-02 | 2021-07-29 | 47.500 | 28,300 | -600 | 0.01% | 1,344,250 |
| 2021-07-30 | 2021-07-28 | 45.000 | 28,900 | -7,400 | 0.01% | 1,300,500 |
| 2021-07-29 | 2021-07-27 | 43.600 | 36,300 | -2,000 | 0.01% | 1,582,680 |
| 2021-07-28 | 2021-07-26 | 48.750 | 38,300 | +100 | 0.01% | 1,867,125 |
| 2021-07-27 | 2021-07-23 | 52.000 | 38,200 | +12,000 | 0.01% | 1,986,400 |
| 2021-07-26 | 2021-07-22 | 55.300 | 26,200 | +2,500 | 0.01% | 1,448,860 |
| 2021-07-23 | 2021-07-21 | 53.800 | 23,700 | -9,300 | 0.01% | 1,275,060 |
| 2021-07-22 | 2021-07-20 | 47.600 | 33,000 | +10,900 | 0.01% | 1,570,800 |
| 2021-07-21 | 2021-07-19 | 47.500 | 22,100 | +800 | 0.01% | 1,049,750 |
| 2021-07-20 | 2021-07-16 | 47.900 | 21,300 | +18,400 | 0.01% | 1,020,270 |
| 2021-07-19 | 2021-07-15 | 52.450 | 2,900 | -8,000 | 0.00% | 152,105 |
| 2021-07-16 | 2021-07-14 | 52.950 | 10,900 | +7,900 | 0.00% | 577,155 |
| 2021-07-15 | 2021-07-13 | 49.500 | 3,000 | -2,400 | 0.00% | 148,500 |
| 2021-07-14 | 2021-07-12 | 49.800 | 5,400 | -1,600 | 0.00% | 268,920 |
| 2021-07-13 | 2021-07-09 | 45.050 | 7,000 | -700 | 0.00% | 315,350 |
| 2021-07-12 | 2021-07-08 | 44.400 | 7,700 | +1,600 | 0.00% | 341,880 |
| 2021-07-09 | 2021-07-07 | 47.400 | 6,100 | +6,100 | 0.00% | 289,140 |
| 2021-07-07 | 2021-07-05 | 45.600 | 0 | -4,600 | ||
| 2021-07-06 | 2021-07-02 | 45.350 | 4,600 | +100 | 0.00% | 208,610 |
| 2021-07-05 | 2021-06-30 | 47.000 | 4,500 | +1,700 | 0.00% | 211,500 |
| 2021-07-02 | 2021-06-29 | 47.800 | 2,800 | +800 | 0.00% | 133,840 |
| 2021-06-30 | 2021-06-28 | 48.000 | 2,000 | -2,100 | 0.00% | 96,000 |
| 2021-06-29 | 2021-06-25 | 49.200 | 4,100 | +4,100 | 0.00% | 201,720 |
| 2021-06-28 | 2021-06-24 | 47.200 | 0 | -7,800 | ||
| 2021-06-25 | 2021-06-23 | 47.100 | 7,800 | -17,700 | 0.00% | 367,380 |
| 2021-06-24 | 2021-06-22 | 44.250 | 25,500 | -9,100 | 0.01% | 1,128,375 |
| 2021-06-23 | 2021-06-21 | 44.750 | 34,600 | -17,400 | 0.01% | 1,548,350 |
| 2021-06-22 | 2021-06-18 | 42.800 | 52,000 | -36,700 | 0.02% | 2,225,600 |
| 2021-06-21 | 2021-06-17 | 41.600 | 88,700 | +88,700 | 0.04% | 3,689,920 |
| 2021-06-15 | 2021-06-10 | 44.250 | 0 | -14,100 | ||
| 2021-06-11 | 2021-06-09 | 43.750 | 14,100 | -27,400 | 0.01% | 616,875 |
| 2021-06-10 | 2021-06-08 | 43.750 | 41,500 | -15,700 | 0.02% | 1,815,625 |
| 2021-06-09 | 2021-06-07 | 44.550 | 57,200 | +57,200 | 0.02% | 2,548,260 |
| 2021-06-08 | 2021-06-04 | 46.800 | 0 | -8,700 | ||
| 2021-06-07 | 2021-06-03 | 46.050 | 8,700 | -7,300 | 0.00% | 400,635 |
| 2021-06-04 | 2021-06-02 | 46.300 | 16,000 | +13,400 | 0.01% | 740,800 |
| 2021-06-03 | 2021-06-01 | 47.950 | 2,600 | -12,900 | 0.00% | 124,670 |
| 2021-06-02 | 2021-05-31 | 47.700 | 15,500 | -16,200 | 0.01% | 739,350 |
| 2021-06-01 | 2021-05-28 | 47.100 | 31,700 | +31,700 | 0.01% | 1,493,070 |
| 2021-05-31 | 2021-05-27 | 50.250 | 0 | -50,200 | ||
| 2021-05-28 | 2021-05-26 | 49.750 | 50,200 | -14,800 | 0.02% | 2,497,450 |
| 2021-05-27 | 2021-05-25 | 48.900 | 65,000 | +38,200 | 0.03% | 3,178,500 |
| 2021-05-26 | 2021-05-24 | 51.250 | 26,800 | +26,700 | 0.01% | 1,373,500 |
| 2021-05-25 | 2021-05-21 | 48.000 | 100 | +100 | 0.00% | 4,800 |
| 2021-05-24 | 2021-05-20 | 46.150 | 0 | -22,100 | ||
| 2021-05-21 | 2021-05-18 | 44.350 | 22,100 | +21,800 | 0.01% | 980,135 |
| 2021-05-20 | 2021-05-17 | 43.800 | 300 | -9,300 | 0.00% | 13,140 |
| 2021-05-18 | 2021-05-14 | 45.000 | 9,600 | +9,400 | 0.00% | 432,000 |
| 2021-05-14 | 2021-05-12 | 44.200 | 200 | +200 | 0.00% | 8,840 |
| 2021-05-13 | 2021-05-11 | 41.500 | 0 | -600 | ||
| 2021-05-12 | 2021-05-10 | 42.600 | 600 | +600 | 0.00% | 25,560 |
| 2021-05-11 | 2021-05-07 | 39.050 | 0 | -500 | ||
| 2021-05-10 | 2021-05-06 | 39.000 | 500 | +500 | 0.00% | 19,500 |
| 2021-05-04 | 2021-04-30 | 38.000 | 0 | -2,000 | ||
| 2021-05-03 | 2021-04-29 | 37.700 | 2,000 | -6,000 | 0.00% | 75,400 |
| 2021-04-30 | 2021-04-28 | 41.300 | 8,000 | -200 | 0.00% | 330,400 |
| 2021-04-29 | 2021-04-27 | 40.100 | 8,200 | +600 | 0.00% | 328,820 |
| 2021-04-28 | 2021-04-26 | 38.500 | 7,600 | +7,400 | 0.00% | 292,600 |
| 2021-04-27 | 2021-04-23 | 38.400 | 200 | +200 | 0.00% | 7,680 |
| 2021-04-23 | 2021-04-21 | 37.000 | 0 | -17,400 | ||
| 2021-04-22 | 2021-04-20 | 31.950 | 17,400 | +800 | 0.01% | 555,930 |
| 2021-04-21 | 2021-04-19 | 31.650 | 16,600 | -12,500 | 0.01% | 525,390 |
| 2021-04-20 | 2021-04-16 | 31.150 | 29,100 | -500 | 0.01% | 906,465 |
| 2021-04-19 | 2021-04-15 | 30.250 | 29,600 | -5,600 | 0.01% | 895,400 |
| 2021-04-16 | 2021-04-14 | 30.900 | 35,200 | +6,900 | 0.01% | 1,087,680 |
| 2021-04-15 | 2021-04-13 | 31.000 | 28,300 | -2,800 | 0.01% | 877,300 |
| 2021-04-14 | 2021-04-12 | 31.050 | 31,100 | +15,300 | 0.01% | 965,655 |
| 2021-04-13 | 2021-04-09 | 32.300 | 15,800 | +15,800 | 0.01% | 510,340 |
| 2021-04-01 | 2021-03-30 | 31.100 | 0 | -14,900 | ||
| 2021-03-31 | 2021-03-29 | 30.000 | 14,900 | +3,800 | 0.01% | 447,000 |
| 2021-03-30 | 2021-03-26 | 31.500 | 11,100 | -13,600 | 0.00% | 349,650 |
| 2021-03-29 | 2021-03-25 | 30.500 | 24,700 | -10,600 | 0.01% | 753,350 |
| 2021-03-26 | 2021-03-24 | 30.500 | 35,300 | +35,300 | 0.01% | 1,076,650 |
| 2021-03-23 | 2021-03-19 | 32.350 | 0 | -1,400 | ||
| 2021-03-22 | 2021-03-18 | 34.900 | 1,400 | -1,500 | 0.00% | 48,860 |
| 2021-03-19 | 2021-03-17 | 33.750 | 2,900 | -2,800 | 0.00% | 97,875 |
| 2021-03-18 | 2021-03-16 | 34.000 | 5,700 | +5,700 | 0.00% | 193,800 |
| 2021-03-17 | 2021-03-15 | 33.350 | 0 | -1,600 | ||
| 2021-03-16 | 2021-03-12 | 33.500 | 1,600 | -2,200 | 0.00% | 53,600 |
| 2021-03-15 | 2021-03-11 | 33.550 | 3,800 | -12,400 | 0.00% | 127,490 |
| 2021-03-12 | 2021-03-10 | 30.950 | 16,200 | +16,200 | 0.01% | 501,390 |
| 2021-03-11 | 2021-03-09 | 30.800 | 0 | -36,600 | ||
| 2021-03-10 | 2021-03-08 | 31.700 | 36,600 | -11,200 | 0.01% | 1,160,220 |
| 2021-03-09 | 2021-03-05 | 35.000 | 47,800 | -21,600 | 0.02% | 1,673,000 |
| 2021-03-08 | 2021-03-04 | 34.800 | 69,400 | -4,100 | 0.03% | 2,415,120 |
| 2021-03-05 | 2021-03-03 | 36.400 | 73,500 | -20,200 | 0.03% | 2,675,400 |
| 2021-03-04 | 2021-03-02 | 34.750 | 93,700 | +59,000 | 0.04% | 3,256,075 |
| 2021-03-03 | 2021-03-01 | 37.000 | 34,700 | -9,800 | 0.01% | 1,283,900 |
| 2021-03-02 | 2021-02-26 | 34.150 | 44,500 | +37,900 | 0.02% | 1,519,675 |
| 2021-02-26 | 2021-02-24 | 36.000 | 6,600 | -700 | 0.00% | 237,600 |
| 2021-02-25 | 2021-02-23 | 37.400 | 7,300 | -56,500 | 0.00% | 273,020 |
| 2021-02-24 | 2021-02-22 | 37.850 | 63,800 | +63,700 | 0.03% | 2,414,830 |
| 2021-02-23 | 2021-02-19 | 43.850 | 100 | -200 | 0.00% | 4,385 |
| 2021-02-22 | 2021-02-18 | 42.850 | 300 | -30,800 | 0.00% | 12,855 |
| 2021-02-19 | 2021-02-17 | 42.200 | 31,100 | -45,300 | 0.01% | 1,312,420 |
| 2021-02-18 | 2021-02-16 | 39.900 | 76,400 | -14,800 | 0.03% | 3,048,360 |
| 2021-02-17 | 2021-02-11 | 39.200 | 91,200 | +66,200 | 0.04% | 3,575,040 |
| 2021-02-16 | 2021-02-09 | 40.450 | 25,000 | -19,300 | 0.01% | 1,011,250 |
| 2021-02-10 | 2021-02-08 | 40.900 | 44,300 | +25,200 | 0.02% | 1,811,870 |
| 2021-02-09 | 2021-02-05 | 43.600 | 19,100 | +16,300 | 0.01% | 832,760 |
| 2021-02-08 | 2021-02-04 | 44.950 | 2,800 | +300 | 0.00% | 125,860 |
| 2021-02-05 | 2021-02-03 | 48.800 | 2,500 | -7,400 | 0.00% | 122,000 |
| 2021-02-04 | 2021-02-02 | 47.700 | 9,900 | -17,700 | 0.00% | 472,230 |
| 2021-02-03 | 2021-02-01 | 47.000 | 27,600 | +15,800 | 0.01% | 1,297,200 |
| 2021-02-02 | 2021-01-29 | 41.550 | 11,800 | -3,200 | 0.01% | 490,290 |
| 2021-02-01 | 2021-01-28 | 43.250 | 15,000 | +10,000 | 0.01% | 648,750 |
| 2021-01-29 | 2021-01-27 | 45.000 | 5,000 | -14,900 | 0.00% | 225,000 |
| 2021-01-28 | 2021-01-26 | 46.650 | 19,900 | +1,700 | 0.01% | 928,335 |
| 2021-01-27 | 2021-01-25 | 52.800 | 18,200 | +15,500 | 0.01% | 960,960 |
| 2021-01-26 | 2021-01-22 | 47.700 | 2,700 | -59,400 | 0.00% | 128,790 |
| 2021-01-25 | 2021-01-21 | 45.000 | 62,100 | +14,200 | 0.03% | 2,794,500 |
| 2021-01-22 | 2021-01-20 | 46.250 | 47,900 | +42,800 | 0.02% | 2,215,375 |
| 2021-01-21 | 2021-01-19 | 45.600 | 5,100 | +2,800 | 0.00% | 232,560 |
| 2021-01-20 | 2021-01-18 | 43.800 | 2,300 | +2,300 | 0.00% | 100,740 |
| 2021-01-07 | 2021-01-05 | 37.050 | 0 | -6,400 | ||
| 2021-01-06 | 2021-01-04 | 39.800 | 6,400 | +3,900 | 0.00% | 254,720 |
| 2021-01-05 | 2020-12-31 | 38.500 | 2,500 | +1,900 | 0.00% | 96,250 |
| 2021-01-04 | 2020-12-29 | 34.800 | 600 | -1,500 | 0.00% | 20,880 |
| 2020-12-30 | 2020-12-28 | 36.950 | 2,100 | -4,500 | 0.00% | 77,595 |
| 2020-12-29 | 2020-12-24 | 32.200 | 6,600 | -4,100 | 0.00% | 212,520 |
| 2020-12-28 | 2020-12-22 | 33.500 | 10,700 | +10,700 | 0.00% | 358,450 |
| 2020-12-21 | 2020-12-17 | 34.800 | 0 | -3,800 | ||
| 2020-12-18 | 2020-12-16 | 30.700 | 3,800 | +3,000 | 0.00% | 116,660 |
| 2020-12-15 | 2020-12-11 | 28.700 | 800 | +800 | 0.00% | 22,960 |
| 2020-12-14 | 2020-12-10 | 29.000 | 0 | -100 | ||
| 2020-12-11 | 2020-12-09 | 28.550 | 100 | -1,200 | 0.00% | 2,855 |
| 2020-12-10 | 2020-12-08 | 29.600 | 1,300 | -2,700 | 0.00% | 38,480 |
| 2020-12-09 | 2020-12-07 | 30.250 | 4,000 | -1,000 | 0.00% | 121,000 |
| 2020-12-08 | 2020-12-04 | 30.650 | 5,000 | +3,200 | 0.00% | 153,250 |
| 2020-12-07 | 2020-12-03 | 30.000 | 1,800 | +1,200 | 0.00% | 54,000 |
| 2020-12-04 | 2020-12-02 | 31.600 | 600 | -500 | 0.00% | 18,960 |
| 2020-12-03 | 2020-12-01 | 30.600 | 1,100 | +1,100 | 0.00% | 33,660 |
| 2020-11-30 | 2020-11-26 | 24.750 | 0 | -100 | ||
| 2020-11-26 | 2020-11-24 | 25.150 | 100 | +100 | 0.00% | 2,515 |
| 2020-11-25 | 2020-11-23 | 25.500 | 0 | -100 | ||
| 2020-11-23 | 2020-11-19 | 26.200 | 100 | +100 | 0.00% | 2,620 |
| 2020-11-12 | 2020-11-10 | 26.850 | 0 | -8,000 | ||
| 2020-11-11 | 2020-11-09 | 27.900 | 8,000 | -1,800 | 0.00% | 223,200 |
| 2020-11-10 | 2020-11-06 | 28.300 | 9,800 | -300 | 0.00% | 277,340 |
| 2020-11-09 | 2020-11-05 | 27.550 | 10,100 | +10,100 | 0.00% | 278,255 |
| 2020-11-06 | 2020-11-04 | 26.900 | 0 | -100 | ||
| 2020-11-05 | 2020-11-03 | 27.550 | 100 | +100 | 0.00% | 2,755 |
| 2020-11-03 | 2020-10-30 | 27.200 | 0 | -2,200 | ||
| 2020-11-02 | 2020-10-29 | 26.000 | 2,200 | -2,000 | 0.00% | 57,200 |
| 2020-10-29 | 2020-10-27 | 27.350 | 4,200 | +4,200 | 0.00% | 114,870 |
| 2020-10-28 | 2020-10-23 | 27.400 | 0 | -500 | ||
| 2020-10-27 | 2020-10-22 | 29.600 | 500 | +500 | 0.00% | 14,800 |
| 2020-10-16 | 2020-10-14 | 29.650 | 0 | -200 | ||
| 2020-10-15 | 2020-10-12 | 30.000 | 200 | -100 | 0.00% | 6,000 |
| 2020-10-12 | 2020-10-08 | 29.700 | 300 | +300 | 0.00% | 8,910 |
| 2020-09-30 | 2020-09-28 | 27.150 | 0 | -1,000 | ||
| 2020-09-29 | 2020-09-25 | 26.900 | 1,000 | -1,100 | 0.00% | 26,900 |
| 2020-09-28 | 2020-09-24 | 27.000 | 2,100 | -2,000 | 0.00% | 56,700 |
| 2020-09-25 | 2020-09-23 | 28.750 | 4,100 | -6,500 | 0.00% | 117,875 |
| 2020-09-24 | 2020-09-22 | 28.900 | 10,600 | -1,600 | 0.00% | 306,340 |
| 2020-09-23 | 2020-09-21 | 29.450 | 12,200 | +12,200 | 0.01% | 359,290 |
| 2020-09-22 | 2020-09-18 | 32.450 | 0 | -11,800 | ||
| 2020-09-21 | 2020-09-17 | 30.450 | 11,800 | +1,100 | 0.01% | 359,310 |
| 2020-09-18 | 2020-09-16 | 29.150 | 10,700 | -7,900 | 0.00% | 311,905 |
| 2020-09-17 | 2020-09-15 | 29.100 | 18,600 | -5,500 | 0.01% | 541,260 |
| 2020-09-16 | 2020-09-14 | 28.350 | 24,100 | +1,500 | 0.01% | 683,235 |
| 2020-09-15 | 2020-09-11 | 28.700 | 22,600 | +2,200 | 0.01% | 648,620 |
| 2020-09-11 | 2020-09-09 | 29.250 | 20,400 | +20,300 | 0.01% | 596,700 |
| 2020-09-10 | 2020-09-08 | 29.200 | 100 | -2,800 | 0.00% | 2,920 |
| 2020-09-09 | 2020-09-07 | 30.050 | 2,900 | -4,100 | 0.00% | 87,145 |
| 2020-09-08 | 2020-09-04 | 32.350 | 7,000 | +1,900 | 0.00% | 226,450 |
| 2020-09-07 | 2020-09-03 | 34.150 | 5,100 | -2,500 | 0.00% | 174,165 |
| 2020-09-04 | 2020-09-02 | 33.250 | 7,600 | -600 | 0.00% | 252,700 |
| 2020-09-03 | 2020-09-01 | 34.250 | 8,200 | -1,400 | 0.00% | 280,850 |
| 2020-09-02 | 2020-08-31 | 33.500 | 9,600 | +3,100 | 0.00% | 321,600 |
| 2020-09-01 | 2020-08-28 | 34.000 | 6,500 | -1,100 | 0.00% | 221,000 |
| 2020-08-31 | 2020-08-27 | 34.600 | 7,600 | +3,500 | 0.00% | 262,960 |
| 2020-08-27 | 2020-08-25 | 34.900 | 4,100 | -100 | 0.00% | 143,090 |
| 2020-08-26 | 2020-08-24 | 36.250 | 4,200 | -2,300 | 0.00% | 152,250 |
| 2020-08-25 | 2020-08-21 | 36.300 | 6,500 | -1,800 | 0.00% | 235,950 |
| 2020-08-24 | 2020-08-20 | 35.200 | 8,300 | +400 | 0.00% | 292,160 |
| 2020-08-21 | 2020-08-19 | 37.100 | 7,900 | -700 | 0.00% | 293,090 |
| 2020-08-19 | 2020-08-17 | 38.200 | 8,600 | +5,500 | 0.00% | 328,520 |
| 2020-08-18 | 2020-08-14 | 36.750 | 3,100 | +2,700 | 0.00% | 113,925 |
| 2020-08-17 | 2020-08-13 | 34.650 | 400 | -400 | 0.00% | 13,860 |
| 2020-08-14 | 2020-08-12 | 34.150 | 800 | -900 | 0.00% | 27,320 |
| 2020-08-13 | 2020-08-11 | 35.450 | 1,700 | -3,500 | 0.00% | 60,265 |
| 2020-08-12 | 2020-08-10 | 35.600 | 5,200 | -2,600 | 0.00% | 185,120 |
| 2020-08-11 | 2020-08-07 | 37.150 | 7,800 | -2,000 | 0.00% | 289,770 |
| 2020-08-10 | 2020-08-06 | 37.700 | 9,800 | -200 | 0.00% | 369,460 |
| 2020-08-07 | 2020-08-05 | 38.500 | 10,000 | -300 | 0.00% | 385,000 |
| 2020-08-06 | 2020-08-04 | 35.450 | 10,300 | -22,400 | 0.00% | 365,135 |
| 2020-08-05 | 2020-08-03 | 32.000 | 32,700 | -6,100 | 0.01% | 1,046,400 |
| 2020-08-04 | 2020-07-31 | 31.750 | 38,800 | -11,900 | 0.02% | 1,231,900 |
| 2020-08-03 | 2020-07-30 | 33.150 | 50,700 | -5,400 | 0.02% | 1,680,705 |
| 2020-07-31 | 2020-07-29 | 33.300 | 56,100 | -6,800 | 0.03% | 1,868,130 |
| 2020-07-30 | 2020-07-28 | 31.850 | 62,900 | -16,400 | 0.03% | 2,003,365 |
| 2020-07-29 | 2020-07-27 | 31.450 | 79,300 | +1,500 | 0.04% | 2,493,985 |
| 2020-07-28 | 2020-07-24 | 34.350 | 77,800 | -16,100 | 0.03% | 2,672,430 |
| 2020-07-27 | 2020-07-23 | 37.700 | 93,900 | +38,000 | 0.04% | 3,540,030 |
| 2020-07-24 | 2020-07-22 | 36.400 | 55,900 | -400 | 0.02% | 2,034,760 |
| 2020-07-23 | 2020-07-21 | 38.800 | 56,300 | +29,400 | 0.03% | 2,184,440 |
| 2020-07-22 | 2020-07-20 | 40.300 | 26,900 | -20,200 | 0.01% | 1,084,070 |
| 2020-07-21 | 2020-07-17 | 36.150 | 47,100 | -27,700 | 0.02% | 1,702,665 |
| 2020-07-20 | 2020-07-16 | 36.450 | 74,800 | -20,700 | 0.03% | 2,726,460 |
| 2020-07-17 | 2020-07-15 | 37.850 | 95,500 | +54,500 | 0.04% | 3,614,675 |
| 2020-07-16 | 2020-07-14 | 39.100 | 41,000 | -57,800 | 0.02% | 1,603,100 |
| 2020-07-15 | 2020-07-13 | 40.450 | 98,800 | +25,400 | 0.04% | 3,996,460 |
| 2020-07-14 | 2020-07-10 | 41.650 | 73,400 | -12,600 | 0.04% | 3,057,110 |
| 2020-07-13 | 2020-07-09 | 43.900 | 86,000 | +42,300 | 0.04% | 3,775,400 |
| 2020-07-10 | 2020-07-08 | 46.800 | 43,700 | -2,700 | 0.02% | 2,045,160 |
| 2020-07-09 | 2020-07-07 | 50.300 | 46,400 | -9,400 | 0.02% | 2,333,920 |
| 2020-07-08 | 2020-07-06 | 50.200 | 55,800 | +51,100 | 0.03% | 2,801,160 |
| 2020-07-07 | 2020-07-03 | 46.900 | 4,700 | +4,700 | 0.00% | 220,430 |
| 2020-07-06 | 2020-07-02 | 46.500 | 0 | -5,900 | ||
| 2020-07-03 | 2020-06-30 | 47.200 | 5,900 | -1,900 | 0.00% | 278,480 |
| 2020-07-02 | 2020-06-29 | 46.650 | 7,800 | -10,500 | 0.00% | 363,870 |
| 2020-06-30 | 2020-06-26 | 46.000 | 18,300 | -12,800 | 0.01% | 841,800 |
| 2020-06-29 | 2020-06-24 | 44.950 | 31,100 | +7,200 | 0.01% | 1,397,945 |
| 2020-06-26 | 2020-06-23 | 42.400 | 23,900 | -200 | 0.01% | 1,013,360 |
| 2020-06-24 | 2020-06-22 | 43.250 | 24,100 | +22,500 | 0.01% | 1,042,325 |
| 2020-06-23 | 2020-06-19 | 46.350 | 1,600 | +100 | 0.00% | 74,160 |
| 2020-06-22 | 2020-06-18 | 46.950 | 1,500 | -2,900 | 0.00% | 70,425 |
| 2020-06-19 | 2020-06-17 | 42.250 | 4,400 | -11,400 | 0.00% | 185,900 |
| 2020-06-18 | 2020-06-16 | 41.250 | 15,800 | +800 | 0.01% | 651,750 |
| 2020-06-17 | 2020-06-15 | 38.400 | 15,000 | +900 | 0.01% | 576,000 |
| 2020-06-16 | 2020-06-12 | 34.500 | 14,100 | -6,400 | 0.01% | 486,450 |
| 2020-06-15 | 2020-06-11 | 29.500 | 20,500 | +20,500 | 0.01% | 604,750 |
| 2020-06-12 | 2020-06-10 | 29.550 | 0 | -16,700 | ||
| 2020-06-11 | 2020-06-09 | 28.850 | 16,700 | -1,700 | 0.01% | 481,795 |
| 2020-06-08 | 2020-06-04 | 28.350 | 18,400 | +1,000 | 0.01% | 521,640 |
| 2020-06-05 | 2020-06-03 | 30.000 | 17,400 | +500 | 0.01% | 522,000 |
| 2020-06-04 | 2020-06-02 | 30.000 | 16,900 | +1,000 | 0.01% | 507,000 |
| 2020-06-03 | 2020-06-01 | 29.400 | 15,900 | +9,600 | 0.01% | 467,460 |
| 2020-06-02 | 2020-05-29 | 28.900 | 6,300 | -600 | 0.00% | 182,070 |
| 2020-06-01 | 2020-05-28 | 28.500 | 6,900 | -4,900 | 0.00% | 196,650 |
| 2020-05-28 | 2020-05-26 | 28.450 | 11,800 | +7,200 | 0.01% | 335,710 |
| 2020-05-27 | 2020-05-25 | 27.900 | 4,600 | -700 | 0.00% | 128,340 |
| 2020-05-25 | 2020-05-21 | 28.100 | 5,300 | +5,300 | 0.00% | 148,930 |
| 2020-05-22 | 2020-05-20 | 30.000 | 0 | -3,700 | ||
| 2020-05-21 | 2020-05-19 | 29.150 | 3,700 | -3,200 | 0.00% | 107,855 |
| 2020-05-19 | 2020-05-15 | 28.550 | 6,900 | -700 | 0.00% | 196,995 |
| 2020-05-18 | 2020-05-14 | 29.600 | 7,600 | -100 | 0.00% | 224,960 |
| 2020-05-15 | 2020-05-13 | 30.000 | 7,700 | +7,700 | 0.00% | 231,000 |
| 2020-03-19 | 2020-03-17 | 21.650 | 0 | -1,900 | ||
| 2020-03-18 | 2020-03-16 | 22.350 | 1,900 | +1,900 | 0.00% | 42,465 |
| 2020-02-10 | 2020-02-06 | 27.700 | 0 | -400 | ||
| 2020-02-07 | 2020-02-05 | 27.000 | 400 | -500 | 0.00% | 10,800 |
| 2020-02-05 | 2020-02-03 | 26.950 | 900 | -1,500 | 0.00% | 24,255 |
| 2020-02-04 | 2020-01-31 | 26.750 | 2,400 | -2,200 | 0.00% | 64,200 |
| 2020-02-03 | 2020-01-30 | 26.300 | 4,600 | -2,000 | 0.00% | 120,980 |
| 2020-01-31 | 2020-01-29 | 27.700 | 6,600 | -500 | 0.00% | 182,820 |
| 2020-01-30 | 2020-01-24 | 28.050 | 7,100 | -2,000 | 0.00% | 199,155 |
| 2020-01-20 | 2020-01-16 | 28.650 | 9,100 | +9,100 | 0.00% | 260,715 |
| 2019-10-30 | 2019-10-28 | 37.600 | 0 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy