History of CCASS shareholding
Participant: BNP PARIBAS
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 45.920 | 28,800 | +0 | 1.60% | 1,322,496 |
| 2025-10-13 | 2025-10-09 | 45.840 | 28,800 | +0 | 1.60% | 1,320,192 |
| 2025-10-10 | 2025-10-08 | 45.080 | 28,800 | +0 | 1.60% | 1,298,304 |
| 2025-10-09 | 2025-10-06 | 45.300 | 28,800 | +0 | 1.60% | 1,304,640 |
| 2025-10-08 | 2025-10-03 | 45.520 | 28,800 | +0 | 1.60% | 1,310,976 |
| 2025-10-06 | 2025-10-02 | 45.220 | 28,800 | +0 | 1.60% | 1,302,336 |
| 2025-10-03 | 2025-09-30 | 45.200 | 28,800 | -1,800 | 1.60% | 1,301,760 |
| 2025-09-29 | 2025-09-25 | 45.040 | 30,600 | +800 | 1.70% | 1,378,224 |
| 2025-09-26 | 2025-09-24 | 45.420 | 29,800 | +200 | 1.66% | 1,353,516 |
| 2025-09-23 | 2025-09-19 | 45.640 | 29,600 | -8,800 | 1.64% | 1,350,944 |
| 2025-09-18 | 2025-09-16 | 45.520 | 38,400 | +1,200 | 2.13% | 1,747,968 |
| 2025-09-17 | 2025-09-15 | 44.720 | 37,200 | +1,000 | 2.07% | 1,663,584 |
| 2025-09-09 | 2025-09-05 | 43.960 | 36,200 | -800 | 2.01% | 1,591,352 |
| 2025-08-12 | 2025-08-08 | 42.980 | 37,000 | -1,200 | 2.06% | 1,590,260 |
| 2025-08-07 | 2025-08-05 | 42.840 | 38,200 | -200 | 2.12% | 1,636,488 |
| 2025-08-06 | 2025-08-04 | 42.080 | 38,400 | -6,800 | 2.13% | 1,615,872 |
| 2025-08-05 | 2025-08-01 | 42.520 | 45,200 | +15,400 | 2.51% | 1,921,904 |
| 2025-08-04 | 2025-07-31 | 43.980 | 29,800 | +400 | 1.66% | 1,310,604 |
| 2025-08-01 | 2025-07-30 | 42.920 | 29,400 | +2,600 | 1.63% | 1,261,848 |
| 2025-07-25 | 2025-07-23 | 42.480 | 26,800 | -3,600 | 1.49% | 1,138,464 |
| 2025-07-15 | 2025-07-11 | 41.900 | 30,400 | +2,400 | 1.90% | 1,273,760 |
| 2025-07-08 | 2025-07-04 | 42.440 | 28,000 | +600 | 1.75% | 1,188,320 |
| 2025-07-02 | 2025-06-27 | 41.900 | 27,400 | +600 | 1.71% | 1,148,060 |
| 2025-06-26 | 2025-06-24 | 40.760 | 26,800 | -3,400 | 1.68% | 1,092,368 |
| 2025-06-23 | 2025-06-19 | 39.860 | 30,200 | +1,800 | 1.89% | 1,203,772 |
| 2025-06-19 | 2025-06-17 | 40.220 | 28,400 | +1,600 | 1.77% | 1,142,248 |
| 2025-06-18 | 2025-06-16 | 40.160 | 26,800 | -11,400 | 1.68% | 1,076,288 |
| 2025-06-17 | 2025-06-13 | 39.720 | 38,200 | +8,200 | 2.39% | 1,517,304 |
| 2025-06-13 | 2025-06-11 | 40.020 | 30,000 | -1,600 | 1.88% | 1,200,600 |
| 2025-06-11 | 2025-06-09 | 40.140 | 31,600 | +4,800 | 1.98% | 1,268,424 |
| 2025-06-10 | 2025-06-06 | 40.040 | 26,800 | -6,000 | 1.68% | 1,073,072 |
| 2025-06-02 | 2025-05-29 | 40.000 | 32,800 | -200 | 2.05% | 1,312,000 |
| 2025-05-19 | 2025-05-15 | 38.240 | 33,000 | +2,800 | 2.06% | 1,261,920 |
| 2025-05-14 | 2025-05-12 | 37.260 | 30,200 | +200 | 1.89% | 1,125,252 |
| 2025-05-08 | 2025-05-06 | 35.400 | 30,000 | +12,400 | 2.14% | 1,062,000 |
| 2025-05-07 | 2025-05-02 | 35.520 | 17,600 | -10,600 | 1.26% | 625,152 |
| 2025-04-29 | 2025-04-25 | 34.520 | 28,200 | +1,200 | 1.41% | 973,464 |
| 2025-04-25 | 2025-04-23 | 32.080 | 27,000 | +200 | 1.35% | 866,160 |
| 2025-04-23 | 2025-04-17 | 32.040 | 26,800 | -6,200 | 1.34% | 858,672 |
| 2025-04-22 | 2025-04-16 | 31.680 | 33,000 | +1,400 | 1.83% | 1,045,440 |
| 2025-04-16 | 2025-04-14 | 33.040 | 31,600 | -8,200 | 1.76% | 1,044,064 |
| 2025-04-14 | 2025-04-10 | 32.260 | 39,800 | +13,000 | 2.21% | 1,283,948 |
| 2025-04-11 | 2025-04-09 | 29.420 | 26,800 | +5,674 | 1.49% | 788,456 |
| 2025-04-10 | 2025-04-08 | 30.100 | 21,126 | -6,800 | 1.17% | 635,893 |
| 2025-04-09 | 2025-04-07 | 27.420 | 27,926 | -26,774 | 1.55% | 765,731 |
| 2025-04-08 | 2025-04-03 | 31.840 | 54,700 | +14,400 | 3.42% | 1,741,648 |
| 2025-04-03 | 2025-04-01 | 32.280 | 40,300 | -200 | 2.52% | 1,300,884 |
| 2025-04-02 | 2025-03-31 | 32.100 | 40,500 | +1,000 | 2.53% | 1,300,050 |
| 2025-04-01 | 2025-03-28 | 33.460 | 39,500 | -400 | 2.47% | 1,321,670 |
| 2025-03-28 | 2025-03-26 | 35.080 | 39,900 | -200 | 2.49% | 1,399,692 |
| 2025-03-27 | 2025-03-25 | 34.600 | 40,100 | -1,600 | 2.51% | 1,387,460 |
| 2025-03-25 | 2025-03-21 | 33.700 | 41,700 | -1,000 | 2.61% | 1,405,290 |
| 2025-03-24 | 2025-03-20 | 34.200 | 42,700 | +1,000 | 2.67% | 1,460,340 |
| 2025-03-21 | 2025-03-19 | 33.320 | 41,700 | -200 | 2.61% | 1,389,444 |
| 2025-03-19 | 2025-03-17 | 33.620 | 41,900 | +6,800 | 2.62% | 1,408,678 |
| 2025-03-14 | 2025-03-12 | 33.160 | 35,100 | -1,000 | 2.19% | 1,163,916 |
| 2025-03-13 | 2025-03-11 | 32.460 | 36,100 | -600 | 2.26% | 1,171,806 |
| 2025-03-12 | 2025-03-10 | 33.800 | 36,700 | -3,000 | 2.29% | 1,240,460 |
| 2025-03-10 | 2025-03-06 | 35.320 | 39,700 | +1,000 | 2.48% | 1,402,204 |
| 2025-03-06 | 2025-03-04 | 35.300 | 38,700 | -600 | 2.42% | 1,366,110 |
| 2025-03-05 | 2025-03-03 | 36.380 | 39,300 | -800 | 2.46% | 1,429,734 |
| 2025-03-04 | 2025-02-28 | 35.700 | 40,100 | +4,800 | 2.51% | 1,431,570 |
| 2025-03-03 | 2025-02-27 | 37.160 | 35,300 | -2,200 | 2.21% | 1,311,748 |
| 2025-02-28 | 2025-02-26 | 36.480 | 37,500 | +600 | 2.34% | 1,368,000 |
| 2025-02-27 | 2025-02-25 | 36.760 | 36,900 | -200 | 2.31% | 1,356,444 |
| 2025-02-26 | 2025-02-24 | 37.840 | 37,100 | -1,800 | 2.32% | 1,403,864 |
| 2025-02-24 | 2025-02-20 | 39.120 | 38,900 | +33,328 | 2.43% | 1,521,768 |
| 2025-02-17 | 2025-02-13 | 39.000 | 5,572 | -200 | 0.35% | 217,308 |
| 2025-02-14 | 2025-02-12 | 38.860 | 5,772 | -200 | 0.36% | 224,300 |
| 2025-02-13 | 2025-02-11 | 38.800 | 5,972 | -200 | 0.37% | 231,714 |
| 2025-02-12 | 2025-02-10 | 38.680 | 6,172 | -2,600 | 0.39% | 238,733 |
| 2025-02-11 | 2025-02-07 | 38.800 | 8,772 | +1,600 | 0.55% | 340,354 |
| 2025-02-10 | 2025-02-06 | 38.840 | 7,172 | -16,700 | 0.45% | 278,560 |
| 2025-02-07 | 2025-02-05 | 38.180 | 23,872 | -17,128 | 1.49% | 911,433 |
| 2025-02-06 | 2025-02-04 | 37.920 | 41,000 | -2,200 | 2.93% | 1,554,720 |
| 2025-02-03 | 2025-01-24 | 39.140 | 43,200 | +2,200 | 2.70% | 1,690,848 |
| 2025-01-20 | 2025-01-16 | 37.600 | 41,000 | -1,800 | 2.56% | 1,541,600 |
| 2025-01-17 | 2025-01-15 | 36.340 | 42,800 | -200 | 2.67% | 1,555,352 |
| 2025-01-16 | 2025-01-14 | 36.680 | 43,000 | -3,600 | 2.69% | 1,577,240 |
| 2025-01-10 | 2025-01-08 | 37.540 | 46,600 | -200 | 2.91% | 1,749,364 |
| 2025-01-09 | 2025-01-07 | 38.240 | 46,800 | +8,200 | 2.93% | 1,789,632 |
| 2025-01-08 | 2025-01-06 | 37.860 | 38,600 | -3,800 | 2.41% | 1,461,396 |
| 2025-01-07 | 2025-01-03 | 37.440 | 42,400 | +28,639 | 2.65% | 1,587,456 |
| 2025-01-06 | 2025-01-02 | 37.300 | 13,761 | -16,339 | 0.86% | 513,285 |
| 2025-01-03 | 2024-12-31 | 37.500 | 30,100 | -4,800 | 1.88% | 1,128,750 |
| 2024-12-30 | 2024-12-24 | 38.060 | 34,900 | -4,000 | 2.18% | 1,328,294 |
| 2024-12-27 | 2024-12-20 | 36.860 | 38,900 | +27,939 | 2.43% | 1,433,854 |
| 2024-12-23 | 2024-12-19 | 37.200 | 10,961 | -2,400 | 0.69% | 407,749 |
| 2024-12-18 | 2024-12-16 | 38.180 | 13,361 | -36,739 | 0.84% | 510,123 |
| 2024-11-06 | 2024-11-04 | 33.400 | 50,100 | -1,785 | 3.13% | 1,673,340 |
| 2024-11-01 | 2024-10-30 | 34.180 | 51,885 | -500 | 3.24% | 1,773,429 |
| 2024-10-18 | 2024-10-16 | 33.120 | 52,385 | +500 | 2.91% | 1,734,991 |
| 2024-10-17 | 2024-10-15 | 33.400 | 51,885 | +500 | 2.88% | 1,732,959 |
| 2024-10-07 | 2024-10-03 | 31.800 | 51,385 | +4,200 | 2.85% | 1,634,043 |
| 2024-10-03 | 2024-09-30 | 32.160 | 47,185 | +1,085 | 2.62% | 1,517,470 |
| 2024-09-23 | 2024-09-19 | 32.380 | 46,100 | -3,471 | 2.56% | 1,492,718 |
| 2024-09-17 | 2024-09-13 | 31.880 | 49,571 | -10,600 | 2.75% | 1,580,323 |
| 2024-09-05 | 2024-09-03 | 31.540 | 60,171 | +16,600 | 3.34% | 1,897,793 |
| 2024-08-08 | 2024-08-06 | 29.440 | 43,571 | +24,400 | 2.42% | 1,282,730 |
| 2024-08-07 | 2024-08-05 | 28.560 | 19,171 | +1,800 | 1.07% | 547,524 |
| 2024-07-23 | 2024-07-19 | 32.520 | 17,371 | +800 | 0.97% | 564,905 |
| 2024-07-05 | 2024-07-03 | 33.700 | 16,571 | +1,400 | 0.92% | 558,443 |
| 2024-07-04 | 2024-07-02 | 33.020 | 15,171 | -57,529 | 0.84% | 500,946 |
| 2024-06-24 | 2024-06-20 | 32.800 | 72,700 | +200 | 4.04% | 2,384,560 |
| 2024-06-17 | 2024-06-13 | 32.040 | 72,500 | +1,800 | 4.53% | 2,322,900 |
| 2024-05-31 | 2024-05-29 | 30.440 | 70,700 | +3,000 | 4.42% | 2,152,108 |
| 2024-05-08 | 2024-05-06 | 28.860 | 67,700 | -600 | 3.38% | 1,953,822 |
| 2024-05-03 | 2024-04-30 | 28.620 | 68,300 | +32,696 | 3.42% | 1,954,746 |
| 2024-05-02 | 2024-04-29 | 28.500 | 35,604 | -31,496 | 1.78% | 1,014,714 |
| 2024-04-30 | 2024-04-26 | 28.400 | 67,100 | +200 | 3.36% | 1,905,640 |
| 2024-04-29 | 2024-04-25 | 27.020 | 66,900 | -39,600 | 3.35% | 1,807,638 |
| 2024-04-26 | 2024-04-24 | 28.040 | 106,500 | +7,600 | 5.33% | 2,986,260 |
| 2024-04-25 | 2024-04-23 | 27.020 | 98,900 | +98,900 | 4.95% | 2,672,278 |
| 2024-04-24 | 2024-04-22 | 26.960 | 0 | -36,368 | ||
| 2024-04-23 | 2024-04-19 | 27.480 | 36,368 | +11,389 | 2.02% | 999,393 |
| 2024-04-22 | 2024-04-18 | 28.220 | 24,979 | -44,000 | 1.25% | 704,907 |
| 2024-04-19 | 2024-04-17 | 28.380 | 68,979 | +40,000 | 3.45% | 1,957,624 |
| 2024-04-18 | 2024-04-16 | 28.380 | 28,979 | +21,200 | 1.45% | 822,424 |
| 2024-04-17 | 2024-04-15 | 29.380 | 7,779 | +3,100 | 0.39% | 228,547 |
| 2024-04-16 | 2024-04-12 | 29.620 | 4,679 | -9,200 | 0.23% | 138,592 |
| 2024-04-15 | 2024-04-11 | 28.920 | 13,879 | -18,821 | 0.69% | 401,381 |
| 2024-04-12 | 2024-04-10 | 29.100 | 32,700 | +12,497 | 1.64% | 951,570 |
| 2024-04-11 | 2024-04-09 | 29.020 | 20,203 | +6,100 | 1.01% | 586,291 |
| 2024-04-10 | 2024-04-08 | 29.080 | 14,103 | +2,803 | 0.71% | 410,115 |
| 2024-04-09 | 2024-04-05 | 28.640 | 11,300 | -34,302 | 0.56% | 323,632 |
| 2024-04-08 | 2024-04-03 | 28.640 | 45,602 | +15,000 | 2.28% | 1,306,041 |
| 2024-04-05 | 2024-04-02 | 28.920 | 30,602 | -298 | 1.53% | 885,010 |
| 2024-04-03 | 2024-03-28 | 29.040 | 30,900 | -12,200 | 1.54% | 897,336 |
| 2024-03-28 | 2024-03-26 | 29.240 | 43,100 | +18,600 | 2.15% | 1,260,244 |
| 2024-03-27 | 2024-03-25 | 29.100 | 24,500 | +12,503 | 1.23% | 712,950 |
| 2024-03-26 | 2024-03-22 | 28.940 | 11,997 | -6,600 | 0.60% | 347,193 |
| 2024-03-25 | 2024-03-21 | 29.320 | 18,597 | +1,614 | 0.93% | 545,264 |
| 2024-03-22 | 2024-03-20 | 28.480 | 16,983 | +5,200 | 0.85% | 483,676 |
| 2024-03-21 | 2024-03-19 | 28.300 | 11,783 | -7,200 | 0.59% | 333,459 |
| 2024-03-20 | 2024-03-18 | 28.120 | 18,983 | -99,317 | 0.95% | 533,802 |
| 2024-03-19 | 2024-03-15 | 28.220 | 118,300 | +90,000 | 5.92% | 3,338,426 |
| 2024-03-18 | 2024-03-14 | 28.520 | 28,300 | -30,400 | 1.42% | 807,116 |
| 2024-03-15 | 2024-03-13 | 28.660 | 58,700 | -9,000 | 2.94% | 1,682,342 |
| 2024-03-14 | 2024-03-12 | 28.280 | 67,700 | +63,600 | 3.38% | 1,914,556 |
| 2024-03-13 | 2024-03-11 | 28.180 | 4,100 | -12,980 | 0.21% | 115,538 |
| 2024-03-12 | 2024-03-08 | 28.980 | 17,080 | -400 | 0.85% | 494,978 |
| 2024-03-11 | 2024-03-07 | 28.000 | 17,480 | +1,200 | 0.87% | 489,440 |
| 2024-03-08 | 2024-03-06 | 28.260 | 16,280 | -2,600 | 0.81% | 460,073 |
| 2024-03-07 | 2024-03-05 | 28.640 | 18,880 | +4,600 | 0.94% | 540,723 |
| 2024-03-06 | 2024-03-04 | 29.200 | 14,280 | -61,417 | 0.71% | 416,976 |
| 2024-03-05 | 2024-03-01 | 28.720 | 75,697 | +23,600 | 3.78% | 2,174,018 |
| 2024-03-04 | 2024-02-29 | 28.160 | 52,097 | +42,200 | 2.60% | 1,467,052 |
| 2024-03-01 | 2024-02-28 | 28.960 | 9,897 | -42,000 | 0.49% | 286,617 |
| 2024-02-29 | 2024-02-27 | 28.800 | 51,897 | +5,000 | 2.59% | 1,494,634 |
| 2024-02-28 | 2024-02-26 | 28.820 | 46,897 | -17,803 | 2.34% | 1,351,572 |
| 2024-02-27 | 2024-02-23 | 29.040 | 64,700 | +25,200 | 3.23% | 1,878,888 |
| 2024-02-26 | 2024-02-22 | 28.140 | 39,500 | -5,000 | 1.98% | 1,111,530 |
| 2024-02-23 | 2024-02-21 | 27.780 | 44,500 | -1,100 | 2.23% | 1,236,210 |
| 2024-02-22 | 2024-02-20 | 28.240 | 45,600 | +10,227 | 2.28% | 1,287,744 |
| 2024-02-21 | 2024-02-19 | 28.300 | 35,373 | -4,400 | 1.77% | 1,001,056 |
| 2024-02-20 | 2024-02-16 | 28.580 | 39,773 | -24,827 | 1.99% | 1,136,712 |
| 2024-02-19 | 2024-02-15 | 28.600 | 64,600 | -2,800 | 3.23% | 1,847,560 |
| 2024-02-16 | 2024-02-14 | 28.080 | 67,400 | +17,207 | 3.37% | 1,892,592 |
| 2024-02-15 | 2024-02-09 | 28.140 | 50,193 | +6,200 | 2.51% | 1,412,431 |
| 2024-02-14 | 2024-02-07 | 27.080 | 43,993 | -3,000 | 2.20% | 1,191,330 |
| 2024-02-08 | 2024-02-06 | 27.760 | 46,993 | +24,700 | 2.35% | 1,304,526 |
| 2024-02-07 | 2024-02-05 | 27.620 | 22,293 | -15,300 | 1.11% | 615,733 |
| 2024-02-06 | 2024-02-02 | 27.180 | 37,593 | -34,607 | 1.88% | 1,021,778 |
| 2024-02-05 | 2024-02-01 | 25.800 | 72,200 | +35,067 | 3.61% | 1,862,760 |
| 2024-02-02 | 2024-01-31 | 26.420 | 37,133 | -6,000 | 1.86% | 981,054 |
| 2024-02-01 | 2024-01-30 | 27.060 | 43,133 | -4,600 | 2.16% | 1,167,179 |
| 2024-01-31 | 2024-01-29 | 26.680 | 47,733 | +15,600 | 2.39% | 1,273,516 |
| 2024-01-30 | 2024-01-26 | 26.440 | 32,133 | -5,674 | 1.61% | 849,597 |
| 2024-01-29 | 2024-01-25 | 26.740 | 37,807 | -4,267 | 1.89% | 1,010,959 |
| 2024-01-26 | 2024-01-24 | 26.720 | 42,074 | +2,400 | 2.10% | 1,124,217 |
| 2024-01-25 | 2024-01-23 | 26.180 | 39,674 | +17,400 | 1.98% | 1,038,665 |
| 2024-01-24 | 2024-01-22 | 26.240 | 22,274 | +6,800 | 1.11% | 584,470 |
| 2024-01-23 | 2024-01-19 | 25.620 | 15,474 | -4,600 | 0.77% | 396,444 |
| 2024-01-22 | 2024-01-18 | 25.160 | 20,074 | -8,600 | 1.00% | 505,062 |
| 2024-01-19 | 2024-01-17 | 24.980 | 28,674 | -6,000 | 1.43% | 716,277 |
| 2024-01-18 | 2024-01-16 | 25.180 | 34,674 | +3,400 | 1.73% | 873,091 |
| 2024-01-17 | 2024-01-15 | 25.360 | 31,274 | +2,000 | 1.56% | 793,109 |
| 2024-01-16 | 2024-01-12 | 25.280 | 29,274 | -6,600 | 1.46% | 740,047 |
| 2024-01-15 | 2024-01-11 | 25.420 | 35,874 | -4,200 | 1.79% | 911,917 |
| 2024-01-12 | 2024-01-10 | 25.100 | 40,074 | +2,000 | 2.00% | 1,005,857 |
| 2024-01-11 | 2024-01-09 | 24.920 | 38,074 | -3,400 | 1.90% | 948,804 |
| 2024-01-10 | 2024-01-08 | 24.280 | 41,474 | -2,000 | 2.07% | 1,006,989 |
| 2024-01-09 | 2024-01-05 | 23.760 | 43,474 | +1,800 | 2.17% | 1,032,942 |
| 2024-01-08 | 2024-01-04 | 23.980 | 41,674 | -1,400 | 2.08% | 999,343 |
| 2024-01-05 | 2024-01-03 | 24.540 | 43,074 | -3,400 | 2.15% | 1,057,036 |
| 2024-01-04 | 2024-01-02 | 24.780 | 46,474 | -1,200 | 2.32% | 1,151,626 |
| 2024-01-03 | 2023-12-29 | 25.380 | 47,674 | +1,800 | 2.38% | 1,209,966 |
| 2024-01-02 | 2023-12-28 | 25.500 | 45,874 | -14,000 | 2.29% | 1,169,787 |
| 2023-12-29 | 2023-12-27 | 25.400 | 59,874 | +6,200 | 2.99% | 1,520,800 |
| 2023-12-28 | 2023-12-22 | 24.820 | 53,674 | +15,400 | 2.68% | 1,332,189 |
| 2023-12-27 | 2023-12-21 | 25.140 | 38,274 | +11,200 | 1.91% | 962,208 |
| 2023-12-22 | 2023-12-20 | 25.400 | 27,074 | -1,800 | 1.35% | 687,680 |
| 2023-12-21 | 2023-12-19 | 25.140 | 28,874 | -9,000 | 1.44% | 725,892 |
| 2023-12-20 | 2023-12-18 | 24.880 | 37,874 | -11,000 | 1.89% | 942,305 |
| 2023-12-19 | 2023-12-15 | 24.720 | 48,874 | +2,000 | 2.44% | 1,208,165 |
| 2023-12-18 | 2023-12-14 | 24.840 | 46,874 | +25,000 | 2.34% | 1,164,350 |
| 2023-12-15 | 2023-12-13 | 24.460 | 21,874 | -31,400 | 1.09% | 535,038 |
| 2023-12-14 | 2023-12-12 | 24.160 | 53,274 | +4,600 | 2.66% | 1,287,100 |
| 2023-12-13 | 2023-12-11 | 23.920 | 48,674 | +18,800 | 2.43% | 1,164,282 |
| 2023-12-12 | 2023-12-08 | 23.780 | 29,874 | +600 | 1.49% | 710,404 |
| 2023-12-11 | 2023-12-07 | 23.380 | 29,274 | -2,000 | 1.63% | 684,426 |
| 2023-12-08 | 2023-12-06 | 23.760 | 31,274 | -4,000 | 1.74% | 743,070 |
| 2023-12-07 | 2023-12-05 | 23.320 | 35,274 | +5,400 | 1.96% | 822,590 |
| 2023-12-06 | 2023-12-04 | 23.640 | 29,874 | -3,400 | 1.66% | 706,221 |
| 2023-12-05 | 2023-12-01 | 23.800 | 33,274 | +13,651 | 1.85% | 791,921 |
| 2023-12-04 | 2023-11-30 | 24.140 | 19,623 | +374 | 1.09% | 473,699 |
| 2023-12-01 | 2023-11-29 | 24.060 | 19,249 | +2,200 | 1.07% | 463,131 |
| 2023-11-30 | 2023-11-28 | 23.840 | 17,049 | -58,351 | 0.95% | 406,448 |
| 2023-11-28 | 2023-11-24 | 24.000 | 75,400 | -200 | 4.19% | 1,809,600 |
| 2023-11-27 | 2023-11-23 | 24.060 | 75,600 | +2,800 | 4.20% | 1,818,936 |
| 2023-11-24 | 2023-11-22 | 23.920 | 72,800 | +36,624 | 4.04% | 1,741,376 |
| 2023-11-23 | 2023-11-21 | 24.060 | 36,176 | +6,000 | 2.01% | 870,395 |
| 2023-11-22 | 2023-11-20 | 23.600 | 30,176 | -400 | 1.68% | 712,154 |
| 2023-11-21 | 2023-11-17 | 23.680 | 30,576 | -200 | 1.70% | 724,040 |
| 2023-11-20 | 2023-11-16 | 23.720 | 30,776 | +3,400 | 1.71% | 730,007 |
| 2023-11-17 | 2023-11-15 | 23.760 | 27,376 | +7,000 | 1.52% | 650,454 |
| 2023-11-16 | 2023-11-14 | 23.240 | 20,376 | -27,200 | 1.13% | 473,538 |
| 2023-11-15 | 2023-11-13 | 23.080 | 47,576 | -600 | 2.64% | 1,098,054 |
| 2023-11-14 | 2023-11-10 | 22.540 | 48,176 | +1,000 | 2.68% | 1,085,887 |
| 2023-11-13 | 2023-11-09 | 22.780 | 47,176 | +200 | 2.62% | 1,074,669 |
| 2023-11-10 | 2023-11-08 | 22.660 | 46,976 | +4,800 | 2.61% | 1,064,476 |
| 2023-11-08 | 2023-11-06 | 22.300 | 42,176 | +28,400 | 2.34% | 940,525 |
| 2023-11-07 | 2023-11-03 | 21.880 | 13,776 | -5,100 | 0.77% | 301,419 |
| 2023-11-06 | 2023-11-02 | 21.700 | 18,876 | -50,724 | 1.05% | 409,609 |
| 2023-11-02 | 2023-10-31 | 20.980 | 69,600 | +53,000 | 3.87% | 1,460,208 |
| 2023-11-01 | 2023-10-30 | 21.040 | 16,600 | -16,000 | 0.92% | 349,264 |
| 2023-10-31 | 2023-10-27 | 20.860 | 32,600 | +23,800 | 2.33% | 680,036 |
| 2023-10-30 | 2023-10-26 | 20.680 | 8,800 | -39,322 | 0.63% | 181,984 |
| 2023-10-27 | 2023-10-25 | 21.660 | 48,122 | -7,000 | 3.01% | 1,042,323 |
| 2023-10-26 | 2023-10-24 | 21.760 | 55,122 | -12,600 | 3.45% | 1,199,455 |
| 2023-10-25 | 2023-10-20 | 21.600 | 67,722 | -400 | 4.23% | 1,462,795 |
| 2023-10-24 | 2023-10-19 | 21.800 | 68,122 | +19,600 | 4.26% | 1,485,060 |
| 2023-10-20 | 2023-10-18 | 22.120 | 48,522 | -1,200 | 3.03% | 1,073,307 |
| 2023-10-18 | 2023-10-16 | 22.060 | 49,722 | +2,000 | 3.11% | 1,096,867 |
| 2023-10-17 | 2023-10-13 | 22.540 | 47,722 | +2,000 | 2.98% | 1,075,654 |
| 2023-10-16 | 2023-10-12 | 22.680 | 45,722 | +2,200 | 2.86% | 1,036,975 |
| 2023-10-12 | 2023-10-10 | 22.400 | 43,522 | -2,600 | 2.72% | 974,893 |
| 2023-10-11 | 2023-10-09 | 22.060 | 46,122 | +1,800 | 2.88% | 1,017,451 |
| 2023-10-10 | 2023-10-06 | 21.720 | 44,322 | +3,800 | 2.77% | 962,674 |
| 2023-10-09 | 2023-10-05 | 21.680 | 40,522 | +1,400 | 2.53% | 878,517 |
| 2023-10-06 | 2023-10-04 | 21.200 | 39,122 | -800 | 2.45% | 829,386 |
| 2023-10-05 | 2023-10-03 | 21.780 | 39,922 | -1,000 | 2.50% | 869,501 |
| 2023-10-04 | 2023-09-29 | 21.580 | 40,922 | -8,000 | 2.56% | 883,097 |
| 2023-10-03 | 2023-09-28 | 21.240 | 48,922 | -1,400 | 3.06% | 1,039,103 |
| 2023-09-29 | 2023-09-27 | 21.260 | 50,322 | -200 | 3.15% | 1,069,846 |
| 2023-09-28 | 2023-09-26 | 21.340 | 50,522 | -21,200 | 3.16% | 1,078,139 |
| 2023-09-27 | 2023-09-25 | 21.480 | 71,722 | +1,800 | 4.48% | 1,540,589 |
| 2023-09-26 | 2023-09-22 | 21.440 | 69,922 | +32,200 | 4.37% | 1,499,128 |
| 2023-09-25 | 2023-09-21 | 21.800 | 37,722 | -24,000 | 2.36% | 822,340 |
| 2023-09-22 | 2023-09-20 | 22.340 | 61,722 | +4,600 | 3.86% | 1,378,869 |
| 2023-09-21 | 2023-09-19 | 22.400 | 57,122 | +37,400 | 3.57% | 1,279,533 |
| 2023-09-20 | 2023-09-18 | 22.500 | 19,722 | -25,400 | 1.23% | 443,745 |
| 2023-09-19 | 2023-09-15 | 23.080 | 45,122 | +29,000 | 2.82% | 1,041,416 |
| 2023-09-18 | 2023-09-14 | 23.080 | 16,122 | -35,400 | 1.01% | 372,096 |
| 2023-09-15 | 2023-09-13 | 22.820 | 51,522 | +7,600 | 3.22% | 1,175,732 |
| 2023-09-14 | 2023-09-12 | 23.120 | 43,922 | -6,600 | 2.75% | 1,015,477 |
| 2023-09-13 | 2023-09-11 | 22.960 | 50,522 | +22,200 | 3.16% | 1,159,985 |
| 2023-09-12 | 2023-09-07 | 22.740 | 28,322 | -6,400 | 1.77% | 644,042 |
| 2023-09-11 | 2023-09-06 | 23.000 | 34,722 | -12,000 | 2.17% | 798,606 |
| 2023-09-07 | 2023-09-05 | 22.800 | 46,722 | +20,000 | 2.92% | 1,065,262 |
| 2023-09-06 | 2023-09-04 | 22.980 | 26,722 | +200 | 1.67% | 614,072 |
| 2023-09-05 | 2023-08-31 | 22.880 | 26,522 | -26,000 | 1.66% | 606,823 |
| 2023-09-04 | 2023-08-30 | 22.720 | 52,522 | +33,600 | 3.28% | 1,193,300 |
| 2023-08-31 | 2023-08-29 | 22.060 | 18,922 | +400 | 1.18% | 417,419 |
| 2023-08-30 | 2023-08-28 | 21.960 | 18,522 | -59,978 | 1.16% | 406,743 |
| 2023-08-29 | 2023-08-25 | 21.740 | 78,500 | +34,371 | 4.91% | 1,706,590 |
| 2023-08-25 | 2023-08-23 | 22.100 | 44,129 | -1,000 | 2.76% | 975,251 |
| 2023-08-24 | 2023-08-22 | 22.080 | 45,129 | -9,571 | 2.82% | 996,448 |
| 2023-08-23 | 2023-08-21 | 21.440 | 54,700 | +400 | 3.42% | 1,172,768 |
| 2023-08-21 | 2023-08-17 | 21.780 | 54,300 | +3,400 | 3.39% | 1,182,654 |
| 2023-08-18 | 2023-08-16 | 22.200 | 50,900 | +1,400 | 3.18% | 1,129,980 |
| 2023-08-17 | 2023-08-15 | 22.340 | 49,500 | -600 | 3.09% | 1,105,830 |
| 2023-08-16 | 2023-08-14 | 22.160 | 50,100 | -742 | 3.13% | 1,110,216 |
| 2023-08-15 | 2023-08-11 | 22.320 | 50,842 | -1,000 | 3.18% | 1,134,793 |
| 2023-08-14 | 2023-08-10 | 22.400 | 51,842 | +2,000 | 3.24% | 1,161,261 |
| 2023-08-11 | 2023-08-09 | 22.840 | 49,842 | -1,600 | 3.12% | 1,138,391 |
| 2023-08-10 | 2023-08-08 | 22.880 | 51,442 | +200 | 3.22% | 1,176,993 |
| 2023-08-09 | 2023-08-07 | 23.020 | 51,242 | -26,400 | 3.20% | 1,179,591 |
| 2023-08-08 | 2023-08-04 | 23.040 | 77,642 | +57,200 | 4.85% | 1,788,872 |
| 2023-08-07 | 2023-08-03 | 22.440 | 20,442 | -8,800 | 1.28% | 458,718 |
| 2023-08-04 | 2023-08-02 | 23.040 | 29,242 | +14,400 | 1.83% | 673,736 |
| 2023-08-03 | 2023-08-01 | 23.420 | 14,842 | -3,600 | 0.93% | 347,600 |
| 2023-08-02 | 2023-07-31 | 23.280 | 18,442 | +5,000 | 1.15% | 429,330 |
| 2023-08-01 | 2023-07-28 | 22.940 | 13,442 | -1,200 | 0.84% | 308,359 |
| 2023-07-31 | 2023-07-27 | 23.240 | 14,642 | -35,000 | 0.92% | 340,280 |
| 2023-07-28 | 2023-07-26 | 22.940 | 49,642 | +25,400 | 3.10% | 1,138,787 |
| 2023-07-27 | 2023-07-25 | 22.800 | 24,242 | +400 | 1.52% | 552,718 |
| 2023-07-25 | 2023-07-21 | 23.020 | 23,842 | -15,900 | 1.49% | 548,843 |
| 2023-07-24 | 2023-07-20 | 23.560 | 39,742 | -26,958 | 2.48% | 936,322 |
| 2023-07-21 | 2023-07-19 | 24.080 | 66,700 | -4,200 | 4.17% | 1,606,136 |
| 2023-07-20 | 2023-07-18 | 23.700 | 70,900 | +20,000 | 4.43% | 1,680,330 |
| 2023-07-19 | 2023-07-14 | 23.580 | 50,900 | -2,400 | 3.18% | 1,200,222 |
| 2023-07-18 | 2023-07-13 | 23.100 | 53,300 | +400 | 3.33% | 1,231,230 |
| 2023-07-14 | 2023-07-12 | 22.640 | 52,900 | +18,173 | 3.31% | 1,197,656 |
| 2023-07-13 | 2023-07-11 | 22.520 | 34,727 | -200 | 2.17% | 782,052 |
| 2023-07-12 | 2023-07-10 | 22.540 | 34,927 | +1,200 | 2.18% | 787,255 |
| 2023-07-11 | 2023-07-07 | 22.700 | 33,727 | +400 | 2.11% | 765,603 |
| 2023-07-10 | 2023-07-06 | 22.720 | 33,327 | -40,000 | 2.08% | 757,189 |
| 2023-07-07 | 2023-07-05 | 22.740 | 73,327 | +22,000 | 4.58% | 1,667,456 |
| 2023-07-06 | 2023-07-04 | 22.840 | 51,327 | +10,400 | 3.21% | 1,172,309 |
| 2023-07-05 | 2023-07-03 | 22.820 | 40,927 | -8,573 | 2.56% | 933,954 |
| 2023-07-04 | 2023-06-30 | 22.440 | 49,500 | -200 | 3.09% | 1,110,780 |
| 2023-07-03 | 2023-06-29 | 22.580 | 49,700 | +200 | 3.11% | 1,122,226 |
| 2023-06-30 | 2023-06-28 | 22.180 | 49,500 | +3,200 | 3.09% | 1,097,910 |
| 2023-06-29 | 2023-06-27 | 21.900 | 46,300 | -5,600 | 2.89% | 1,013,970 |
| 2023-06-28 | 2023-06-26 | 22.420 | 51,900 | +18,700 | 3.24% | 1,163,598 |
| 2023-06-27 | 2023-06-23 | 22.460 | 33,200 | -10,600 | 2.08% | 745,672 |
| 2023-06-26 | 2023-06-21 | 22.780 | 43,800 | -18,400 | 2.74% | 997,764 |
| 2023-06-23 | 2023-06-20 | 22.640 | 62,200 | +15,266 | 3.89% | 1,408,208 |
| 2023-06-21 | 2023-06-19 | 22.700 | 46,934 | +5,000 | 2.93% | 1,065,402 |
| 2023-06-20 | 2023-06-16 | 22.900 | 41,934 | +4,600 | 2.33% | 960,289 |
| 2023-06-19 | 2023-06-15 | 22.760 | 37,334 | -45,266 | 2.07% | 849,722 |
| 2023-06-16 | 2023-06-14 | 22.500 | 82,600 | +31,000 | 4.59% | 1,858,500 |
| 2023-06-15 | 2023-06-13 | 22.520 | 51,600 | -2,800 | 2.87% | 1,162,032 |
| 2023-06-14 | 2023-06-12 | 22.060 | 54,400 | +4,600 | 3.02% | 1,200,064 |
| 2023-06-13 | 2023-06-09 | 21.740 | 49,800 | -1,400 | 2.77% | 1,082,652 |
| 2023-06-12 | 2023-06-08 | 21.160 | 51,200 | +3,200 | 2.84% | 1,083,392 |
| 2023-06-09 | 2023-06-07 | 21.900 | 48,000 | +8,200 | 2.67% | 1,051,200 |
| 2023-06-08 | 2023-06-06 | 21.780 | 39,800 | -30,188 | 2.21% | 866,844 |
| 2023-06-07 | 2023-06-05 | 21.560 | 69,988 | +3,800 | 3.89% | 1,508,941 |
| 2023-06-06 | 2023-06-02 | 21.600 | 66,188 | +3,600 | 3.68% | 1,429,661 |
| 2023-06-05 | 2023-06-01 | 21.080 | 62,588 | +34,100 | 3.48% | 1,319,355 |
| 2023-06-02 | 2023-05-31 | 21.140 | 28,488 | -13,800 | 1.58% | 602,236 |
| 2023-06-01 | 2023-05-30 | 21.140 | 42,288 | -13,600 | 2.35% | 893,968 |
| 2023-05-31 | 2023-05-29 | 21.080 | 55,888 | -38,800 | 3.10% | 1,178,119 |
| 2023-05-30 | 2023-05-25 | 20.160 | 94,688 | +43,800 | 5.26% | 1,908,910 |
| 2023-05-29 | 2023-05-24 | 19.680 | 50,888 | +9,900 | 2.83% | 1,001,476 |
| 2023-05-25 | 2023-05-23 | 19.990 | 40,988 | -1,200 | 2.28% | 819,350 |
| 2023-05-24 | 2023-05-22 | 19.810 | 42,188 | -1,400 | 2.34% | 835,744 |
| 2023-05-23 | 2023-05-19 | 19.980 | 43,588 | -1,000 | 2.42% | 870,888 |
| 2023-05-22 | 2023-05-18 | 19.420 | 44,588 | -5,800 | 2.48% | 865,899 |
| 2023-05-19 | 2023-05-17 | 19.070 | 50,388 | +11,400 | 2.80% | 960,899 |
| 2023-05-17 | 2023-05-15 | 18.760 | 38,988 | -53,660 | 2.17% | 731,415 |
| 2023-05-16 | 2023-05-12 | 18.980 | 92,648 | +12,200 | 5.15% | 1,758,459 |
| 2023-05-15 | 2023-05-11 | 18.800 | 80,448 | +2,600 | 4.47% | 1,512,422 |
| 2023-05-11 | 2023-05-09 | 18.410 | 77,848 | +2,200 | 4.32% | 1,433,182 |
| 2023-05-10 | 2023-05-08 | 18.210 | 75,648 | +34,400 | 4.20% | 1,377,550 |
| 2023-05-08 | 2023-05-04 | 17.780 | 41,248 | +14,200 | 2.29% | 733,389 |
| 2023-05-05 | 2023-05-03 | 17.780 | 27,048 | -2,000 | 1.50% | 480,913 |
| 2023-05-04 | 2023-05-02 | 18.010 | 29,048 | +4,400 | 1.61% | 523,154 |
| 2023-05-03 | 2023-04-28 | 17.850 | 24,648 | -19,200 | 1.37% | 439,967 |
| 2023-05-02 | 2023-04-27 | 17.650 | 43,848 | -30,352 | 2.44% | 773,917 |
| 2023-04-28 | 2023-04-26 | 17.330 | 74,200 | +29,449 | 4.12% | 1,285,886 |
| 2023-04-26 | 2023-04-24 | 17.450 | 44,751 | +400 | 2.49% | 780,905 |
| 2023-04-25 | 2023-04-21 | 17.440 | 44,351 | +20,000 | 2.46% | 773,481 |
| 2023-04-24 | 2023-04-20 | 17.530 | 24,351 | -39,100 | 1.35% | 426,873 |
| 2023-04-21 | 2023-04-19 | 17.660 | 63,451 | -1,400 | 3.53% | 1,120,545 |
| 2023-04-19 | 2023-04-17 | 17.880 | 64,851 | -1,000 | 3.60% | 1,159,536 |
| 2023-04-18 | 2023-04-14 | 17.850 | 65,851 | +200 | 3.66% | 1,175,440 |
| 2023-04-17 | 2023-04-13 | 17.520 | 65,651 | -2,200 | 3.65% | 1,150,206 |
| 2023-04-14 | 2023-04-12 | 17.620 | 67,851 | +4,000 | 3.77% | 1,195,535 |
| 2023-04-13 | 2023-04-11 | 17.940 | 63,851 | -200 | 3.55% | 1,145,487 |
| 2023-04-12 | 2023-04-06 | 17.720 | 64,051 | -800 | 3.56% | 1,134,984 |
| 2023-04-11 | 2023-04-04 | 18.080 | 64,851 | +17,783 | 3.60% | 1,172,506 |
| 2023-04-06 | 2023-04-03 | 18.160 | 47,068 | -600 | 2.61% | 854,755 |
| 2023-04-04 | 2023-03-31 | 17.830 | 47,668 | -2,400 | 2.65% | 849,920 |
| 2023-04-03 | 2023-03-30 | 17.610 | 50,068 | -125,732 | 2.78% | 881,697 |
| 2023-03-31 | 2023-03-29 | 17.390 | 175,800 | +600 | 9.77% | 3,057,162 |
| 2023-03-30 | 2023-03-28 | 17.310 | 175,200 | +4,000 | 9.73% | 3,032,712 |
| 2023-03-29 | 2023-03-27 | 17.480 | 171,200 | +64,200 | 9.51% | 2,992,576 |
| 2023-03-28 | 2023-03-24 | 17.640 | 107,000 | +8,000 | 5.94% | 1,887,480 |
| 2023-03-27 | 2023-03-23 | 17.410 | 99,000 | -30,600 | 5.50% | 1,723,590 |
| 2023-03-24 | 2023-03-22 | 17.360 | 129,600 | +14,200 | 7.20% | 2,249,856 |
| 2023-03-23 | 2023-03-21 | 17.040 | 115,400 | +115,400 | 6.41% | 1,966,416 |
| 2023-03-22 | 2023-03-20 | 16.910 | 0 | -78,700 | ||
| 2023-03-21 | 2023-03-17 | 17.180 | 78,700 | -1,000 | 4.37% | 1,352,066 |
| 2023-03-20 | 2023-03-16 | 16.660 | 79,700 | -1,000 | 4.43% | 1,327,802 |
| 2023-03-17 | 2023-03-15 | 16.370 | 80,700 | -1,600 | 4.48% | 1,321,059 |
| 2023-03-16 | 2023-03-14 | 15.800 | 82,300 | -19,000 | 4.57% | 1,300,340 |
| 2023-03-15 | 2023-03-13 | 15.960 | 101,300 | +101,300 | 5.63% | 1,616,748 |
| 2023-03-14 | 2023-03-10 | 15.830 | 0 | -67,300 | ||
| 2023-03-13 | 2023-03-09 | 16.200 | 67,300 | +16,800 | 3.74% | 1,090,260 |
| 2023-03-10 | 2023-03-08 | 16.100 | 50,500 | +3,800 | 2.81% | 813,050 |
| 2023-03-08 | 2023-03-06 | 16.380 | 46,700 | -2,600 | 2.59% | 764,946 |
| 2023-03-06 | 2023-03-02 | 15.650 | 49,300 | -22,400 | 2.74% | 771,545 |
| 2023-03-03 | 2023-03-01 | 16.230 | 71,700 | -40,000 | 3.98% | 1,163,691 |
| 2023-03-02 | 2023-02-28 | 16.100 | 111,700 | +2,200 | 6.21% | 1,798,370 |
| 2023-03-01 | 2023-02-27 | 15.960 | 109,500 | -400 | 6.08% | 1,747,620 |
| 2023-02-28 | 2023-02-24 | 16.160 | 109,900 | +4,200 | 6.11% | 1,775,984 |
| 2023-02-27 | 2023-02-23 | 16.210 | 105,700 | +16,800 | 5.87% | 1,713,397 |
| 2023-02-24 | 2023-02-22 | 15.970 | 88,900 | -200 | 4.94% | 1,419,733 |
| 2023-02-23 | 2023-02-21 | 16.280 | 89,100 | +37,400 | 4.95% | 1,450,548 |
| 2023-02-22 | 2023-02-20 | 16.350 | 51,700 | +1,400 | 2.87% | 845,295 |
| 2023-02-21 | 2023-02-17 | 16.370 | 50,300 | +5,600 | 2.79% | 823,411 |
| 2023-02-20 | 2023-02-16 | 17.300 | 44,700 | -7,200 | 2.48% | 773,310 |
| 2023-02-17 | 2023-02-15 | 16.900 | 51,900 | +12,400 | 2.88% | 877,110 |
| 2023-02-16 | 2023-02-14 | 16.690 | 39,500 | +400 | 2.19% | 659,255 |
| 2023-02-15 | 2023-02-13 | 16.320 | 39,100 | +2,000 | 2.17% | 638,112 |
| 2023-02-14 | 2023-02-10 | 16.770 | 37,100 | -32,800 | 1.69% | 622,167 |
| 2023-02-13 | 2023-02-09 | 17.020 | 69,900 | -800 | 3.18% | 1,189,698 |
| 2023-02-10 | 2023-02-08 | 17.190 | 70,700 | +62,794 | 3.21% | 1,215,333 |
| 2023-02-09 | 2023-02-07 | 16.820 | 7,906 | +1,000 | 0.36% | 132,979 |
| 2023-02-08 | 2023-02-06 | 16.820 | 6,906 | -52,000 | 0.31% | 116,159 |
| 2023-02-07 | 2023-02-03 | 16.860 | 58,906 | -8,200 | 2.68% | 993,155 |
| 2023-02-06 | 2023-02-02 | 16.710 | 67,106 | +60,200 | 3.05% | 1,121,341 |
| 2023-02-03 | 2023-02-01 | 15.570 | 6,906 | +1,400 | 0.31% | 107,526 |
| 2023-02-02 | 2023-01-31 | 15.270 | 5,506 | +4,200 | 0.25% | 84,077 |
| 2023-02-01 | 2023-01-30 | 15.680 | 1,306 | +200 | 0.05% | 20,478 |
| 2023-01-31 | 2023-01-27 | 15.250 | 1,106 | -17,600 | 0.05% | 16,866 |
| 2023-01-30 | 2023-01-26 | 15.130 | 18,706 | -98,800 | 0.78% | 283,022 |
| 2023-01-27 | 2023-01-20 | 14.110 | 117,506 | +87,600 | 4.90% | 1,658,010 |
| 2023-01-20 | 2023-01-18 | 14.300 | 29,906 | -102,625 | 1.36% | 427,656 |
| 2023-01-19 | 2023-01-17 | 14.030 | 132,531 | +32,000 | 6.02% | 1,859,410 |
| 2023-01-18 | 2023-01-16 | 14.090 | 100,531 | -1,200 | 4.57% | 1,416,482 |
| 2023-01-17 | 2023-01-13 | 13.970 | 101,731 | -42,200 | 4.62% | 1,421,182 |
| 2023-01-16 | 2023-01-12 | 13.830 | 143,931 | +11,200 | 6.54% | 1,990,566 |
| 2023-01-13 | 2023-01-11 | 13.520 | 132,731 | +40,200 | 6.03% | 1,794,523 |
| 2023-01-12 | 2023-01-10 | 13.320 | 92,531 | +2,600 | 4.21% | 1,232,513 |
| 2023-01-11 | 2023-01-09 | 13.040 | 89,931 | +30,000 | 4.09% | 1,172,700 |
| 2023-01-10 | 2023-01-06 | 12.700 | 59,931 | +22,400 | 2.72% | 761,124 |
| 2023-01-09 | 2023-01-05 | 12.970 | 37,531 | -10,200 | 1.56% | 486,777 |
| 2023-01-06 | 2023-01-04 | 13.030 | 47,731 | -200 | 1.99% | 621,935 |
| 2023-01-05 | 2023-01-03 | 13.230 | 47,931 | -3,200 | 2.00% | 634,127 |
| 2023-01-04 | 2022-12-30 | 13.030 | 51,131 | +31,831 | 2.13% | 666,237 |
| 2023-01-03 | 2022-12-29 | 12.730 | 19,300 | -800 | 0.80% | 245,689 |
| 2022-12-30 | 2022-12-28 | 12.780 | 20,100 | -26,300 | 0.84% | 256,878 |
| 2022-12-29 | 2022-12-23 | 13.160 | 46,400 | -1,000 | 1.93% | 610,624 |
| 2022-12-22 | 2022-12-20 | 13.220 | 47,400 | +44,826 | 1.98% | 626,628 |
| 2022-12-21 | 2022-12-19 | 13.670 | 2,574 | -80,200 | 0.11% | 35,187 |
| 2022-12-20 | 2022-12-16 | 13.810 | 82,774 | +800 | 3.45% | 1,143,109 |
| 2022-12-15 | 2022-12-13 | 14.330 | 81,974 | -200 | 3.42% | 1,174,687 |
| 2022-12-13 | 2022-12-09 | 14.490 | 82,174 | +1,200 | 3.42% | 1,190,701 |
| 2022-12-12 | 2022-12-08 | 14.130 | 80,974 | +3,000 | 3.37% | 1,144,163 |
| 2022-12-09 | 2022-12-07 | 14.060 | 77,974 | +200 | 3.25% | 1,096,314 |
| 2022-12-08 | 2022-12-06 | 14.470 | 77,774 | -200 | 3.24% | 1,125,390 |
| 2022-12-07 | 2022-12-05 | 14.710 | 77,974 | -1,400 | 3.25% | 1,146,998 |
| 2022-12-06 | 2022-12-02 | 14.470 | 79,374 | +600 | 3.31% | 1,148,542 |
| 2022-12-05 | 2022-12-01 | 14.450 | 78,774 | -106,426 | 3.28% | 1,138,284 |
| 2022-12-02 | 2022-11-30 | 13.600 | 185,200 | +66,400 | 7.72% | 2,518,720 |
| 2022-12-01 | 2022-11-29 | 13.700 | 118,800 | -600 | 4.95% | 1,627,560 |
| 2022-11-30 | 2022-11-28 | 13.510 | 119,400 | +3,400 | 4.98% | 1,613,094 |
| 2022-11-29 | 2022-11-25 | 13.880 | 116,000 | +400 | 4.83% | 1,610,080 |
| 2022-11-28 | 2022-11-24 | 13.920 | 115,600 | -2,600 | 4.82% | 1,609,152 |
| 2022-11-24 | 2022-11-22 | 13.350 | 118,200 | -200 | 4.92% | 1,577,970 |
| 2022-11-22 | 2022-11-18 | 13.820 | 118,400 | +1,200 | 4.93% | 1,636,288 |
| 2022-11-21 | 2022-11-17 | 14.010 | 117,200 | +200 | 4.88% | 1,641,972 |
| 2022-11-17 | 2022-11-15 | 14.150 | 117,000 | +3,200 | 4.88% | 1,655,550 |
| 2022-11-16 | 2022-11-14 | 13.740 | 113,800 | +1,600 | 4.74% | 1,563,612 |
| 2022-11-15 | 2022-11-11 | 13.570 | 112,200 | +40,600 | 4.67% | 1,522,554 |
| 2022-11-14 | 2022-11-10 | 12.280 | 71,600 | -600 | 2.98% | 879,248 |
| 2022-11-11 | 2022-11-09 | 12.680 | 72,200 | +60,200 | 3.01% | 915,496 |
| 2022-11-10 | 2022-11-08 | 12.660 | 12,000 | -1,000 | 0.50% | 151,920 |
| 2022-11-09 | 2022-11-07 | 12.560 | 13,000 | +600 | 0.54% | 163,280 |
| 2022-11-08 | 2022-11-04 | 12.600 | 12,400 | -108,100 | 0.56% | 156,240 |
| 2022-11-07 | 2022-11-03 | 12.530 | 120,500 | +58,429 | 5.48% | 1,509,865 |
| 2022-11-04 | 2022-11-02 | 13.140 | 62,071 | -1,000 | 2.59% | 815,613 |
| 2022-11-03 | 2022-11-01 | 13.340 | 63,071 | -40,800 | 2.63% | 841,367 |
| 2022-11-02 | 2022-10-31 | 13.270 | 103,871 | +70,400 | 4.33% | 1,378,368 |
| 2022-11-01 | 2022-10-28 | 12.840 | 33,471 | -2,000 | 1.39% | 429,768 |
| 2022-10-31 | 2022-10-27 | 13.530 | 35,471 | +1,400 | 1.48% | 479,923 |
| 2022-10-28 | 2022-10-26 | 13.680 | 34,071 | -2,500 | 1.42% | 466,091 |
| 2022-10-27 | 2022-10-25 | 13.730 | 36,571 | -200 | 1.52% | 502,120 |
| 2022-10-26 | 2022-10-24 | 13.640 | 36,771 | +13,800 | 1.53% | 501,556 |
| 2022-10-25 | 2022-10-21 | 13.450 | 22,971 | +2,000 | 0.96% | 308,960 |
| 2022-10-24 | 2022-10-20 | 13.580 | 20,971 | +2,800 | 0.87% | 284,786 |
| 2022-10-21 | 2022-10-19 | 13.980 | 18,171 | +200 | 0.76% | 254,031 |
| 2022-10-20 | 2022-10-18 | 14.070 | 17,971 | -2,000 | 0.75% | 252,852 |
| 2022-10-19 | 2022-10-17 | 13.280 | 19,971 | +600 | 0.83% | 265,215 |
| 2022-10-18 | 2022-10-14 | 13.620 | 19,371 | -400 | 0.81% | 263,833 |
| 2022-10-17 | 2022-10-13 | 13.290 | 19,771 | -10,400 | 0.82% | 262,757 |
| 2022-10-14 | 2022-10-12 | 13.400 | 30,171 | +200 | 1.26% | 404,291 |
| 2022-10-13 | 2022-10-11 | 13.550 | 29,971 | -600 | 1.25% | 406,107 |
| 2022-10-12 | 2022-10-10 | 13.810 | 30,571 | -117,129 | 1.27% | 422,186 |
| 2022-10-11 | 2022-10-07 | 14.460 | 147,700 | +16,000 | 6.15% | 2,135,742 |
| 2022-10-10 | 2022-10-06 | 14.670 | 131,700 | +1,000 | 5.49% | 1,932,039 |
| 2022-10-07 | 2022-10-05 | 14.620 | 130,700 | +1,200 | 5.45% | 1,910,834 |
| 2022-10-06 | 2022-10-03 | 13.970 | 129,500 | -800 | 5.40% | 1,809,115 |
| 2022-10-05 | 2022-09-30 | 14.350 | 130,300 | +3,200 | 5.43% | 1,869,805 |
| 2022-10-03 | 2022-09-29 | 14.380 | 127,100 | +34,800 | 5.30% | 1,827,698 |
| 2022-09-30 | 2022-09-28 | 14.100 | 92,300 | +50,600 | 3.85% | 1,301,430 |
| 2022-09-29 | 2022-09-27 | 14.520 | 41,700 | +1,000 | 1.74% | 605,484 |
| 2022-09-28 | 2022-09-26 | 14.330 | 40,700 | -5,800 | 1.70% | 583,231 |
| 2022-09-27 | 2022-09-23 | 14.600 | 46,500 | +1,000 | 1.94% | 678,900 |
| 2022-09-26 | 2022-09-22 | 14.780 | 45,500 | +4,600 | 1.90% | 672,490 |
| 2022-09-21 | 2022-09-19 | 14.980 | 40,900 | -1,200 | 1.70% | 612,682 |
| 2022-09-20 | 2022-09-16 | 15.010 | 42,100 | +27,235 | 1.75% | 631,921 |
| 2022-09-16 | 2022-09-14 | 15.250 | 14,865 | +200 | 0.62% | 226,691 |
| 2022-09-15 | 2022-09-13 | 16.300 | 14,665 | +200 | 0.61% | 239,040 |
| 2022-09-14 | 2022-09-09 | 15.760 | 14,465 | -14,800 | 0.60% | 227,968 |
| 2022-09-13 | 2022-09-08 | 15.520 | 29,265 | -400 | 1.22% | 454,193 |
| 2022-09-09 | 2022-09-07 | 15.250 | 29,665 | -681 | 1.24% | 452,391 |
| 2022-09-08 | 2022-09-06 | 15.560 | 30,346 | -30,291 | 1.26% | 472,184 |
| 2022-09-07 | 2022-09-05 | 15.420 | 60,637 | -2,400 | 2.53% | 935,023 |
| 2022-09-06 | 2022-09-02 | 15.690 | 63,037 | +200 | 2.25% | 989,051 |
| 2022-09-05 | 2022-09-01 | 15.530 | 62,837 | -5,000 | 2.24% | 975,859 |
| 2022-09-02 | 2022-08-31 | 15.940 | 67,837 | -400 | 2.42% | 1,081,322 |
| 2022-09-01 | 2022-08-30 | 16.170 | 68,237 | -1,200 | 2.44% | 1,103,392 |
| 2022-08-31 | 2022-08-29 | 16.010 | 69,437 | -2,000 | 2.48% | 1,111,686 |
| 2022-08-30 | 2022-08-26 | 16.790 | 71,437 | +2,400 | 2.55% | 1,199,427 |
| 2022-08-26 | 2022-08-24 | 16.160 | 69,037 | +800 | 2.47% | 1,115,638 |
| 2022-08-25 | 2022-08-23 | 16.260 | 68,237 | +1,200 | 2.44% | 1,109,534 |
| 2022-08-24 | 2022-08-22 | 16.520 | 67,037 | +5,800 | 2.39% | 1,107,451 |
| 2022-08-23 | 2022-08-19 | 17.000 | 61,237 | +1,400 | 2.19% | 1,041,029 |
| 2022-08-22 | 2022-08-18 | 16.940 | 59,837 | -400 | 2.14% | 1,013,639 |
| 2022-08-19 | 2022-08-17 | 17.240 | 60,237 | +200 | 2.15% | 1,038,486 |
| 2022-08-18 | 2022-08-16 | 17.280 | 60,037 | +1,400 | 2.14% | 1,037,439 |
| 2022-08-17 | 2022-08-15 | 17.150 | 58,637 | +6,600 | 2.09% | 1,005,625 |
| 2022-08-15 | 2022-08-11 | 17.130 | 52,037 | +2,000 | 1.86% | 891,394 |
| 2022-08-12 | 2022-08-10 | 16.350 | 50,037 | +2,200 | 1.79% | 818,105 |
| 2022-08-11 | 2022-08-09 | 16.640 | 47,837 | +1,600 | 1.71% | 796,008 |
| 2022-08-10 | 2022-08-08 | 16.750 | 46,237 | +14,600 | 1.65% | 774,470 |
| 2022-08-09 | 2022-08-05 | 17.090 | 31,637 | -4,600 | 0.83% | 540,676 |
| 2022-08-08 | 2022-08-04 | 16.890 | 36,237 | -13,800 | 0.91% | 612,043 |
| 2022-08-05 | 2022-08-03 | 16.350 | 50,037 | -800 | 1.25% | 818,105 |
| 2022-08-04 | 2022-08-02 | 16.280 | 50,837 | +600 | 1.27% | 827,626 |
| 2022-08-03 | 2022-08-01 | 16.440 | 50,237 | +15,000 | 1.26% | 825,896 |
| 2022-08-02 | 2022-07-29 | 16.450 | 35,237 | -36,000 | 0.88% | 579,649 |
| 2022-08-01 | 2022-07-28 | 16.050 | 71,237 | +2,000 | 1.78% | 1,143,354 |
| 2022-07-29 | 2022-07-27 | 15.730 | 69,237 | -400 | 1.73% | 1,089,098 |
| 2022-07-28 | 2022-07-26 | 15.860 | 69,637 | -19,800 | 1.74% | 1,104,443 |
| 2022-07-27 | 2022-07-25 | 15.960 | 89,437 | -1,000 | 2.24% | 1,427,415 |
| 2022-07-26 | 2022-07-22 | 16.220 | 90,437 | +8,800 | 2.26% | 1,466,888 |
| 2022-07-25 | 2022-07-21 | 16.030 | 81,637 | -2,800 | 2.04% | 1,308,641 |
| 2022-07-22 | 2022-07-20 | 15.890 | 84,437 | +10,300 | 2.11% | 1,341,704 |
| 2022-07-21 | 2022-07-19 | 15.230 | 74,137 | +13,600 | 1.85% | 1,129,107 |
| 2022-07-20 | 2022-07-18 | 15.480 | 60,537 | -1,600 | 1.51% | 937,113 |
| 2022-07-19 | 2022-07-15 | 14.960 | 62,137 | -3,459 | 1.55% | 929,570 |
| 2022-07-18 | 2022-07-14 | 14.950 | 65,596 | +32,600 | 1.64% | 980,660 |
| 2022-07-15 | 2022-07-13 | 15.060 | 32,996 | -1,200 | 0.82% | 496,920 |
| 2022-07-14 | 2022-07-12 | 15.030 | 34,196 | +2,800 | 0.85% | 513,966 |
| 2022-07-13 | 2022-07-11 | 15.580 | 31,396 | +15,300 | 0.78% | 489,150 |
| 2022-07-12 | 2022-07-08 | 15.840 | 16,096 | -10,200 | 0.40% | 254,961 |
| 2022-07-11 | 2022-07-07 | 15.510 | 26,296 | +200 | 0.66% | 407,851 |
| 2022-07-08 | 2022-07-06 | 15.430 | 26,096 | -81,369 | 0.65% | 402,661 |
| 2022-07-07 | 2022-07-05 | 15.110 | 107,465 | +11,000 | 2.69% | 1,623,796 |
| 2022-07-06 | 2022-07-04 | 14.890 | 96,465 | +1,000 | 2.41% | 1,436,364 |
| 2022-07-05 | 2022-06-30 | 14.950 | 95,465 | -200 | 2.39% | 1,427,202 |
| 2022-07-04 | 2022-06-29 | 15.150 | 95,665 | +4,000 | 2.39% | 1,449,325 |
| 2022-06-30 | 2022-06-28 | 15.880 | 91,665 | +20,000 | 2.29% | 1,455,640 |
| 2022-06-29 | 2022-06-27 | 16.030 | 71,665 | +600 | 1.79% | 1,148,790 |
| 2022-06-28 | 2022-06-24 | 15.460 | 71,065 | +2,400 | 1.78% | 1,098,665 |
| 2022-06-27 | 2022-06-23 | 14.950 | 68,665 | +52,200 | 1.72% | 1,026,542 |
| 2022-06-24 | 2022-06-22 | 14.580 | 16,465 | -28,100 | 0.41% | 240,060 |
| 2022-06-23 | 2022-06-21 | 14.960 | 44,565 | +28,110 | 1.11% | 666,692 |
| 2022-06-22 | 2022-06-20 | 14.730 | 16,455 | -75,200 | 0.41% | 242,382 |
| 2022-06-21 | 2022-06-17 | 14.600 | 91,655 | -3,600 | 2.29% | 1,338,163 |
| 2022-06-20 | 2022-06-16 | 14.650 | 95,255 | +5,800 | 2.38% | 1,395,486 |
| 2022-06-17 | 2022-06-15 | 14.710 | 89,455 | -6,600 | 2.24% | 1,315,883 |
| 2022-06-16 | 2022-06-14 | 14.660 | 96,055 | +63,800 | 2.40% | 1,408,166 |
| 2022-06-14 | 2022-06-10 | 15.980 | 32,255 | -18,400 | 0.81% | 515,435 |
| 2022-06-13 | 2022-06-09 | 16.340 | 50,655 | +16,900 | 1.27% | 827,703 |
| 2022-06-10 | 2022-06-08 | 16.270 | 33,755 | +4,000 | 0.84% | 549,194 |
| 2022-06-09 | 2022-06-07 | 15.910 | 29,755 | -2,400 | 0.74% | 473,402 |
| 2022-06-08 | 2022-06-06 | 16.020 | 32,155 | +5,200 | 0.80% | 515,123 |
| 2022-06-07 | 2022-06-02 | 15.800 | 26,955 | +200 | 0.67% | 425,889 |
| 2022-06-06 | 2022-06-01 | 15.940 | 26,755 | +1,200 | 0.67% | 426,475 |
| 2022-06-02 | 2022-05-31 | 15.940 | 25,555 | -60,004 | 0.64% | 407,347 |
| 2022-06-01 | 2022-05-30 | 16.040 | 85,559 | -3,200 | 2.14% | 1,372,366 |
| 2022-05-31 | 2022-05-27 | 15.200 | 88,759 | +600 | 2.22% | 1,349,137 |
| 2022-05-30 | 2022-05-26 | 14.380 | 88,159 | +51,500 | 2.20% | 1,267,726 |
| 2022-05-27 | 2022-05-25 | 14.320 | 36,659 | +10,400 | 0.92% | 524,957 |
| 2022-05-26 | 2022-05-24 | 14.320 | 26,259 | -28,500 | 0.66% | 376,029 |
| 2022-05-25 | 2022-05-23 | 14.840 | 54,759 | -98,094 | 1.37% | 812,624 |
| 2022-05-24 | 2022-05-20 | 15.050 | 152,853 | +142,400 | 3.82% | 2,300,438 |
| 2022-05-23 | 2022-05-19 | 14.550 | 10,453 | -31,600 | 0.26% | 152,091 |
| 2022-05-20 | 2022-05-18 | 15.470 | 42,053 | +14,600 | 1.11% | 650,560 |
| 2022-05-19 | 2022-05-17 | 15.350 | 27,453 | +10,400 | 0.62% | 421,404 |
| 2022-05-18 | 2022-05-16 | 15.100 | 17,053 | -60,600 | 0.39% | 257,500 |
| 2022-05-17 | 2022-05-13 | 14.830 | 77,653 | +66,600 | 1.76% | 1,151,594 |
| 2022-05-16 | 2022-05-12 | 14.450 | 11,053 | -32,200 | 0.25% | 159,716 |
| 2022-05-13 | 2022-05-11 | 15.350 | 43,253 | -5,400 | 0.98% | 663,934 |
| 2022-05-12 | 2022-05-10 | 15.260 | 48,653 | +35,300 | 1.11% | 742,445 |
| 2022-05-11 | 2022-05-06 | 15.960 | 13,353 | -11,700 | 0.30% | 213,114 |
| 2022-05-10 | 2022-05-05 | 17.010 | 25,053 | -19,000 | 0.57% | 426,152 |
| 2022-05-06 | 2022-05-04 | 16.620 | 44,053 | -36,200 | 1.00% | 732,161 |
| 2022-05-05 | 2022-05-03 | 16.710 | 80,253 | -30,800 | 1.82% | 1,341,028 |
| 2022-05-04 | 2022-04-29 | 16.850 | 111,053 | -15,464 | 2.52% | 1,871,243 |
| 2022-05-03 | 2022-04-28 | 16.510 | 126,517 | +67,200 | 2.88% | 2,088,796 |
| 2022-04-29 | 2022-04-27 | 15.990 | 59,317 | -21,957 | 1.35% | 948,479 |
| 2022-04-28 | 2022-04-26 | 16.530 | 81,274 | +34,400 | 1.85% | 1,343,459 |
| 2022-04-27 | 2022-04-25 | 16.340 | 46,874 | -50,200 | 1.07% | 765,921 |
| 2022-04-26 | 2022-04-22 | 16.890 | 97,074 | +31,400 | 2.21% | 1,639,580 |
| 2022-04-25 | 2022-04-21 | 17.520 | 65,674 | -800 | 1.49% | 1,150,608 |
| 2022-04-22 | 2022-04-20 | 17.850 | 66,474 | +600 | 1.51% | 1,186,561 |
| 2022-04-21 | 2022-04-19 | 18.160 | 65,874 | -1,800 | 1.50% | 1,196,272 |
| 2022-04-20 | 2022-04-14 | 18.640 | 67,674 | +2,800 | 1.54% | 1,261,443 |
| 2022-04-19 | 2022-04-13 | 18.440 | 64,874 | +55,400 | 1.47% | 1,196,277 |
| 2022-04-14 | 2022-04-12 | 18.320 | 9,474 | -24,200 | 0.21% | 173,564 |
| 2022-04-13 | 2022-04-11 | 18.770 | 33,674 | +12,700 | 0.73% | 632,061 |
| 2022-04-12 | 2022-04-08 | 19.480 | 20,974 | -400 | 0.46% | 408,574 |
| 2022-04-11 | 2022-04-07 | 19.510 | 21,374 | +1,400 | 0.46% | 417,007 |
| 2022-04-08 | 2022-04-06 | 20.080 | 19,974 | -6,600 | 0.43% | 401,078 |
| 2022-04-07 | 2022-04-04 | 20.200 | 26,574 | +2,400 | 0.58% | 536,795 |
| 2022-04-06 | 2022-04-01 | 20.080 | 24,174 | +3,880 | 0.53% | 485,414 |
| 2022-04-04 | 2022-03-31 | 20.520 | 20,294 | -47,598 | 0.44% | 416,433 |
| 2022-04-01 | 2022-03-30 | 20.560 | 67,892 | +30,000 | 1.48% | 1,395,860 |
| 2022-03-31 | 2022-03-29 | 20.480 | 37,892 | +5,800 | 0.86% | 776,028 |
| 2022-03-30 | 2022-03-28 | 19.970 | 32,092 | +2,500 | 0.73% | 640,877 |
| 2022-03-29 | 2022-03-25 | 19.970 | 29,592 | +29,500 | 0.67% | 590,952 |
| 2022-03-28 | 2022-03-24 | 19.890 | 92 | -20,200 | 0.00% | 1,830 |
| 2022-03-25 | 2022-03-23 | 20.040 | 20,292 | -63,734 | 0.46% | 406,652 |
| 2022-03-24 | 2022-03-22 | 19.510 | 84,026 | +18,600 | 1.91% | 1,639,347 |
| 2022-03-23 | 2022-03-21 | 19.090 | 65,426 | -9,200 | 1.49% | 1,248,982 |
| 2022-03-22 | 2022-03-18 | 18.670 | 74,626 | +39,700 | 1.70% | 1,393,267 |
| 2022-03-21 | 2022-03-17 | 18.490 | 34,926 | +25,400 | 0.79% | 645,782 |
| 2022-03-18 | 2022-03-16 | 17.580 | 9,526 | +800 | 0.22% | 167,467 |
| 2022-03-17 | 2022-03-15 | 16.160 | 8,726 | -16,400 | 0.20% | 141,012 |
| 2022-03-16 | 2022-03-14 | 16.960 | 25,126 | -49,639 | 0.57% | 426,137 |
| 2022-03-15 | 2022-03-11 | 17.830 | 74,765 | +5,000 | 1.70% | 1,333,060 |
| 2022-03-14 | 2022-03-10 | 18.110 | 69,765 | -3,400 | 1.59% | 1,263,444 |
| 2022-03-11 | 2022-03-09 | 17.620 | 73,165 | +21,339 | 1.66% | 1,289,167 |
| 2022-03-10 | 2022-03-08 | 17.250 | 51,826 | +800 | 1.18% | 893,998 |
| 2022-03-09 | 2022-03-07 | 17.810 | 51,026 | +661 | 1.16% | 908,773 |
| 2022-03-08 | 2022-03-04 | 18.470 | 50,365 | -73,441 | 1.14% | 930,242 |
| 2022-03-07 | 2022-03-03 | 19.100 | 123,806 | +29,400 | 2.81% | 2,364,695 |
| 2022-03-04 | 2022-03-02 | 18.870 | 94,406 | +2,000 | 2.15% | 1,781,441 |
| 2022-03-03 | 2022-03-01 | 19.110 | 92,406 | +20,800 | 2.10% | 1,765,879 |
| 2022-03-02 | 2022-02-28 | 18.540 | 71,606 | +11,400 | 1.63% | 1,327,575 |
| 2022-03-01 | 2022-02-25 | 18.480 | 60,206 | +11,800 | 1.37% | 1,112,607 |
| 2022-02-28 | 2022-02-24 | 17.460 | 48,406 | -25,600 | 1.10% | 845,169 |
| 2022-02-25 | 2022-02-23 | 18.850 | 74,006 | +44,100 | 1.68% | 1,395,013 |
| 2022-02-24 | 2022-02-22 | 18.390 | 29,906 | -11,300 | 0.65% | 549,971 |
| 2022-02-23 | 2022-02-21 | 19.160 | 41,206 | -3,000 | 0.90% | 789,507 |
| 2022-02-22 | 2022-02-18 | 19.520 | 44,206 | -5,800 | 0.96% | 862,901 |
| 2022-02-21 | 2022-02-17 | 19.980 | 50,006 | +4,200 | 1.09% | 999,120 |
| 2022-02-18 | 2022-02-16 | 20.080 | 45,806 | +1,000 | 1.00% | 919,784 |
| 2022-02-17 | 2022-02-15 | 19.510 | 44,806 | +1,600 | 0.97% | 874,165 |
| 2022-02-16 | 2022-02-14 | 19.430 | 43,206 | -307 | 0.94% | 839,493 |
| 2022-02-15 | 2022-02-11 | 19.960 | 43,513 | -40,918 | 0.95% | 868,519 |
| 2022-02-14 | 2022-02-10 | 20.460 | 84,431 | +5,000 | 1.84% | 1,727,458 |
| 2022-02-11 | 2022-02-09 | 20.100 | 79,431 | +16,600 | 1.73% | 1,596,563 |
| 2022-02-10 | 2022-02-08 | 19.620 | 62,831 | +1,800 | 1.37% | 1,232,744 |
| 2022-02-09 | 2022-02-07 | 20.020 | 61,031 | -6,200 | 1.33% | 1,221,841 |
| 2022-02-08 | 2022-02-04 | 20.140 | 67,231 | -7,000 | 1.46% | 1,354,032 |
| 2022-02-07 | 2022-01-31 | 19.600 | 74,231 | +51,800 | 1.61% | 1,454,928 |
| 2022-02-04 | 2022-01-27 | 18.970 | 22,431 | -17,270 | 0.49% | 425,516 |
| 2022-01-28 | 2022-01-26 | 19.330 | 39,701 | +39,600 | 0.86% | 767,420 |
| 2022-01-27 | 2022-01-25 | 19.270 | 101 | -33,500 | 0.00% | 1,946 |
| 2022-01-26 | 2022-01-24 | 19.890 | 33,601 | +15,600 | 0.73% | 668,324 |
| 2022-01-25 | 2022-01-21 | 20.440 | 18,001 | -27,200 | 0.39% | 367,940 |
| 2022-01-24 | 2022-01-20 | 21.420 | 45,201 | +17,400 | 0.94% | 968,205 |
| 2022-01-21 | 2022-01-19 | 21.020 | 27,801 | -12,200 | 0.58% | 584,377 |
| 2022-01-20 | 2022-01-18 | 21.400 | 40,001 | -200 | 0.83% | 856,021 |
| 2022-01-19 | 2022-01-17 | 21.600 | 40,201 | -2,200 | 0.84% | 868,342 |
| 2022-01-18 | 2022-01-14 | 21.580 | 42,401 | +15,400 | 0.88% | 915,014 |
| 2022-01-14 | 2022-01-12 | 22.220 | 27,001 | -26,200 | 0.56% | 599,962 |
| 2022-01-13 | 2022-01-11 | 21.740 | 53,201 | +14,200 | 1.11% | 1,156,590 |
| 2022-01-12 | 2022-01-10 | 21.860 | 39,001 | -40,337 | 0.81% | 852,562 |
| 2022-01-11 | 2022-01-07 | 22.000 | 79,338 | +54,000 | 1.65% | 1,745,436 |
| 2022-01-10 | 2022-01-06 | 21.780 | 25,338 | +6,800 | 0.53% | 551,862 |
| 2022-01-07 | 2022-01-05 | 22.280 | 18,538 | -43,479 | 0.39% | 413,027 |
| 2022-01-06 | 2022-01-04 | 22.860 | 62,017 | +2,600 | 1.29% | 1,417,709 |
| 2022-01-05 | 2022-01-03 | 22.420 | 59,417 | +18,200 | 1.24% | 1,332,129 |
| 2022-01-04 | 2021-12-31 | 22.580 | 41,217 | +12,000 | 0.86% | 930,680 |
| 2022-01-03 | 2021-12-29 | 22.580 | 29,217 | +1,800 | 0.61% | 659,720 |
| 2021-12-30 | 2021-12-28 | 22.680 | 27,417 | +3,400 | 0.57% | 621,818 |
| 2021-12-29 | 2021-12-24 | 22.360 | 24,017 | +6,000 | 0.50% | 537,020 |
| 2021-12-28 | 2021-12-22 | 21.760 | 18,017 | -28,122 | 0.38% | 392,050 |
| 2021-12-23 | 2021-12-21 | 21.540 | 46,139 | +18,841 | 0.96% | 993,834 |
| 2021-12-22 | 2021-12-20 | 21.200 | 27,298 | -3,100 | 0.57% | 578,718 |
| 2021-12-21 | 2021-12-17 | 21.680 | 30,398 | -5,200 | 0.63% | 659,029 |
| 2021-12-20 | 2021-12-16 | 22.660 | 35,598 | +9,600 | 0.74% | 806,651 |
| 2021-12-17 | 2021-12-15 | 21.980 | 25,998 | -1,400 | 0.54% | 571,436 |
| 2021-12-16 | 2021-12-14 | 22.120 | 27,398 | +7,000 | 0.55% | 606,044 |
| 2021-12-15 | 2021-12-13 | 22.700 | 20,398 | +3,400 | 0.41% | 463,035 |
| 2021-12-14 | 2021-12-10 | 22.600 | 16,998 | -24,400 | 0.34% | 384,155 |
| 2021-12-13 | 2021-12-09 | 23.060 | 41,398 | +800 | 0.83% | 954,638 |
| 2021-12-10 | 2021-12-08 | 22.980 | 40,598 | -31,400 | 0.81% | 932,942 |
| 2021-12-09 | 2021-12-07 | 22.560 | 71,998 | -3,000 | 1.24% | 1,624,275 |
| 2021-12-08 | 2021-12-06 | 21.820 | 74,998 | -4,000 | 1.29% | 1,636,456 |
| 2021-12-07 | 2021-12-03 | 22.480 | 78,998 | +15,600 | 1.36% | 1,775,875 |
| 2021-12-06 | 2021-12-02 | 22.660 | 63,398 | +19,000 | 1.09% | 1,436,599 |
| 2021-12-03 | 2021-12-01 | 23.520 | 44,398 | -74,585 | 0.77% | 1,044,241 |
| 2021-12-02 | 2021-11-30 | 23.240 | 118,983 | +49,200 | 2.05% | 2,765,165 |
| 2021-12-01 | 2021-11-29 | 23.360 | 69,783 | +36,400 | 1.20% | 1,630,131 |
| 2021-11-30 | 2021-11-26 | 23.160 | 33,383 | +24,200 | 0.58% | 773,150 |
| 2021-11-29 | 2021-11-25 | 23.680 | 9,183 | -13,800 | 0.16% | 217,453 |
| 2021-11-26 | 2021-11-24 | 23.300 | 22,983 | +1,600 | 0.40% | 535,504 |
| 2021-11-25 | 2021-11-23 | 23.420 | 21,383 | +19,200 | 0.37% | 500,790 |
| 2021-11-24 | 2021-11-22 | 23.980 | 2,183 | -14,600 | 0.04% | 52,348 |
| 2021-11-23 | 2021-11-19 | 23.820 | 16,783 | -30,815 | 0.27% | 399,771 |
| 2021-11-22 | 2021-11-18 | 23.820 | 47,598 | +22,800 | 0.77% | 1,133,784 |
| 2021-11-19 | 2021-11-17 | 23.940 | 24,798 | -46,800 | 0.40% | 593,664 |
| 2021-11-18 | 2021-11-16 | 23.780 | 71,598 | +19,400 | 1.15% | 1,702,600 |
| 2021-11-17 | 2021-11-15 | 23.760 | 52,198 | +32,800 | 0.84% | 1,240,224 |
| 2021-11-16 | 2021-11-12 | 23.620 | 19,398 | +2,400 | 0.31% | 458,181 |
| 2021-11-15 | 2021-11-11 | 23.520 | 16,998 | -36,938 | 0.27% | 399,793 |
| 2021-11-12 | 2021-11-10 | 23.660 | 53,936 | +14,600 | 0.87% | 1,276,126 |
| 2021-11-11 | 2021-11-09 | 23.980 | 39,336 | -11,400 | 0.63% | 943,277 |
| 2021-11-09 | 2021-11-05 | 24.060 | 50,736 | +20,400 | 0.82% | 1,220,708 |
| 2021-11-08 | 2021-11-04 | 23.880 | 30,336 | -23,600 | 0.49% | 724,424 |
| 2021-11-05 | 2021-11-03 | 23.420 | 53,936 | +13,600 | 0.90% | 1,263,181 |
| 2021-11-04 | 2021-11-02 | 23.580 | 40,336 | +4,400 | 0.67% | 951,123 |
| 2021-11-03 | 2021-11-01 | 23.300 | 35,936 | +5,600 | 0.60% | 837,309 |
| 2021-11-02 | 2021-10-29 | 23.000 | 30,336 | +22,700 | 0.51% | 697,728 |
| 2021-11-01 | 2021-10-28 | 23.000 | 7,636 | +2,500 | 0.13% | 175,628 |
| 2021-10-29 | 2021-10-27 | 23.100 | 5,136 | -2,400 | 0.09% | 118,642 |
| 2021-10-28 | 2021-10-26 | 23.280 | 7,536 | -8,700 | 0.13% | 175,438 |
| 2021-10-27 | 2021-10-25 | 22.840 | 16,236 | +1,400 | 0.27% | 370,830 |
| 2021-10-26 | 2021-10-22 | 22.920 | 14,836 | -2,800 | 0.25% | 340,041 |
| 2021-10-25 | 2021-10-21 | 22.780 | 17,636 | -13,710 | 0.29% | 401,748 |
| 2021-10-22 | 2021-10-20 | 22.940 | 31,346 | -6,000 | 0.52% | 719,077 |
| 2021-10-21 | 2021-10-19 | 22.680 | 37,346 | +2,800 | 0.62% | 847,007 |
| 2021-10-20 | 2021-10-18 | 22.100 | 34,546 | -25,800 | 0.58% | 763,467 |
| 2021-10-19 | 2021-10-15 | 22.020 | 60,346 | +4,000 | 1.01% | 1,328,819 |
| 2021-10-18 | 2021-10-12 | 21.520 | 56,346 | +3,800 | 0.94% | 1,212,566 |
| 2021-10-15 | 2021-10-11 | 21.840 | 52,546 | +30,700 | 0.88% | 1,147,605 |
| 2021-10-12 | 2021-10-08 | 21.680 | 21,846 | -10,000 | 0.36% | 473,621 |
| 2021-10-11 | 2021-10-07 | 21.620 | 31,846 | -17,200 | 0.53% | 688,511 |
| 2021-10-08 | 2021-10-06 | 20.740 | 49,046 | +13,400 | 0.82% | 1,017,214 |
| 2021-10-07 | 2021-10-05 | 20.660 | 35,646 | +16,200 | 0.59% | 736,446 |
| 2021-10-06 | 2021-10-04 | 20.980 | 19,446 | -40,726 | 0.32% | 407,977 |
| 2021-10-05 | 2021-09-30 | 21.260 | 60,172 | +25,900 | 1.00% | 1,279,257 |
| 2021-10-04 | 2021-09-29 | 21.460 | 34,272 | -19,000 | 0.57% | 735,477 |
| 2021-09-30 | 2021-09-28 | 21.620 | 53,272 | -24,107 | 0.89% | 1,151,741 |
| 2021-09-29 | 2021-09-27 | 21.840 | 77,379 | +25,000 | 1.29% | 1,689,957 |
| 2021-09-28 | 2021-09-24 | 21.700 | 52,379 | +38,200 | 0.87% | 1,136,624 |
| 2021-09-27 | 2021-09-23 | 21.720 | 14,179 | -10,000 | 0.24% | 307,968 |
| 2021-09-24 | 2021-09-21 | 21.400 | 24,179 | +9,308 | 0.40% | 517,431 |
| 2021-09-23 | 2021-09-20 | 21.720 | 14,871 | -9,200 | 0.25% | 322,998 |
| 2021-09-21 | 2021-09-17 | 22.100 | 24,071 | -1,944 | 0.40% | 531,969 |
| 2021-09-20 | 2021-09-16 | 21.960 | 26,015 | +5,000 | 0.43% | 571,289 |
| 2021-09-17 | 2021-09-15 | 21.860 | 21,015 | -86,068 | 0.35% | 459,388 |
| 2021-09-16 | 2021-09-14 | 21.880 | 107,083 | +18,000 | 1.78% | 2,342,976 |
| 2021-09-15 | 2021-09-13 | 22.080 | 89,083 | +18,800 | 1.48% | 1,966,953 |
| 2021-09-14 | 2021-09-10 | 22.420 | 70,283 | +30,800 | 1.17% | 1,575,745 |
| 2021-09-10 | 2021-09-08 | 22.620 | 39,483 | +800 | 0.66% | 893,105 |
| 2021-09-09 | 2021-09-07 | 22.520 | 38,683 | -20,400 | 0.64% | 871,141 |
| 2021-09-08 | 2021-09-06 | 22.520 | 59,083 | +5,800 | 0.98% | 1,330,549 |
| 2021-09-07 | 2021-09-03 | 22.360 | 53,283 | -7,700 | 0.89% | 1,191,408 |
| 2021-09-06 | 2021-09-02 | 22.460 | 60,983 | -6,000 | 1.02% | 1,369,678 |
| 2021-09-03 | 2021-09-01 | 22.240 | 66,983 | +27,800 | 1.12% | 1,489,702 |
| 2021-09-02 | 2021-08-31 | 22.200 | 39,183 | +7,600 | 0.65% | 869,863 |
| 2021-09-01 | 2021-08-30 | 21.800 | 31,583 | -18,400 | 0.53% | 688,509 |
| 2021-08-31 | 2021-08-27 | 21.540 | 49,983 | +400 | 0.83% | 1,076,634 |
| 2021-08-30 | 2021-08-26 | 21.600 | 49,583 | +6,000 | 0.83% | 1,070,993 |
| 2021-08-27 | 2021-08-25 | 21.600 | 43,583 | +5,200 | 0.73% | 941,393 |
| 2021-08-26 | 2021-08-24 | 21.640 | 38,383 | -14,300 | 0.64% | 830,608 |
| 2021-08-25 | 2021-08-23 | 20.960 | 52,683 | +7,400 | 0.88% | 1,104,236 |
| 2021-08-24 | 2021-08-20 | 20.580 | 45,283 | -2,200 | 0.75% | 931,924 |
| 2021-08-23 | 2021-08-19 | 20.540 | 47,483 | +21,800 | 0.79% | 975,301 |
| 2021-08-20 | 2021-08-18 | 20.860 | 25,683 | +7,400 | 0.43% | 535,747 |
| 2021-08-19 | 2021-08-17 | 21.060 | 18,283 | -800 | 0.30% | 385,040 |
| 2021-08-18 | 2021-08-16 | 21.380 | 19,083 | -46,220 | 0.32% | 407,995 |
| 2021-08-17 | 2021-08-13 | 21.480 | 65,303 | +29,500 | 1.09% | 1,402,708 |
| 2021-08-16 | 2021-08-12 | 21.420 | 35,803 | +800 | 0.60% | 766,900 |
| 2021-08-13 | 2021-08-11 | 21.580 | 35,003 | -2,200 | 0.58% | 755,365 |
| 2021-08-12 | 2021-08-10 | 21.760 | 37,203 | -12,600 | 0.62% | 809,537 |
| 2021-08-11 | 2021-08-09 | 21.600 | 49,803 | +34,200 | 0.83% | 1,075,745 |
| 2021-08-10 | 2021-08-06 | 21.880 | 15,603 | -20,000 | 0.26% | 341,394 |
| 2021-08-09 | 2021-08-05 | 21.720 | 35,603 | +32,900 | 0.59% | 773,297 |
| 2021-08-06 | 2021-08-04 | 21.600 | 2,703 | -6,600 | 0.05% | 58,385 |
| 2021-08-05 | 2021-08-03 | 21.640 | 9,303 | -5,000 | 0.16% | 201,317 |
| 2021-08-04 | 2021-08-02 | 21.660 | 14,303 | -4,200 | 0.25% | 309,803 |
| 2021-08-03 | 2021-07-30 | 21.300 | 18,503 | -27,991 | 0.32% | 394,114 |
| 2021-08-02 | 2021-07-29 | 21.740 | 46,494 | +1,400 | 0.80% | 1,010,780 |
| 2021-07-30 | 2021-07-28 | 21.380 | 45,094 | +1,800 | 0.78% | 964,110 |
| 2021-07-29 | 2021-07-27 | 21.440 | 43,294 | +24,000 | 0.75% | 928,223 |
| 2021-07-28 | 2021-07-26 | 21.680 | 19,294 | +800 | 0.33% | 418,294 |
| 2021-07-27 | 2021-07-23 | 21.940 | 18,494 | -24,206 | 0.32% | 405,758 |
| 2021-07-26 | 2021-07-22 | 21.720 | 42,700 | +4,300 | 0.74% | 927,444 |
| 2021-07-23 | 2021-07-21 | 21.580 | 38,400 | +19,600 | 0.66% | 828,672 |
| 2021-07-22 | 2021-07-20 | 21.360 | 18,800 | -42,561 | 0.32% | 401,568 |
| 2021-07-21 | 2021-07-19 | 21.300 | 61,361 | +21,000 | 1.06% | 1,306,989 |
| 2021-07-20 | 2021-07-16 | 21.800 | 40,361 | -22,000 | 0.70% | 879,870 |
| 2021-07-19 | 2021-07-15 | 22.140 | 62,361 | +18,800 | 1.08% | 1,380,673 |
| 2021-07-16 | 2021-07-14 | 22.060 | 43,561 | +30,300 | 0.75% | 960,956 |
| 2021-07-15 | 2021-07-13 | 22.140 | 13,261 | -16,300 | 0.23% | 293,599 |
| 2021-07-14 | 2021-07-12 | 21.740 | 29,561 | -8,600 | 0.55% | 642,656 |
| 2021-07-13 | 2021-07-09 | 21.580 | 38,161 | +24,900 | 0.71% | 823,514 |
| 2021-07-09 | 2021-07-07 | 22.060 | 13,261 | -22,700 | 0.25% | 292,538 |
| 2021-07-08 | 2021-07-06 | 21.900 | 35,961 | +9,200 | 0.67% | 787,546 |
| 2021-07-07 | 2021-07-05 | 21.900 | 26,761 | +5,800 | 0.50% | 586,066 |
| 2021-07-06 | 2021-07-02 | 21.900 | 20,961 | +9,200 | 0.39% | 459,046 |
| 2021-07-05 | 2021-06-30 | 22.080 | 11,761 | -19,100 | 0.22% | 259,683 |
| 2021-07-02 | 2021-06-29 | 21.980 | 30,861 | +4,000 | 0.57% | 678,325 |
| 2021-06-29 | 2021-06-25 | 21.620 | 26,861 | -3,000 | 0.50% | 580,735 |
| 2021-06-25 | 2021-06-23 | 21.060 | 29,861 | -16,800 | 0.55% | 628,873 |
| 2021-06-24 | 2021-06-22 | 20.640 | 46,661 | +24,400 | 0.86% | 963,083 |
| 2021-06-23 | 2021-06-21 | 20.740 | 22,261 | -3,900 | 0.41% | 461,693 |
| 2021-06-22 | 2021-06-18 | 20.820 | 26,161 | +1,000 | 0.48% | 544,672 |
| 2021-06-21 | 2021-06-17 | 20.260 | 25,161 | +20,800 | 0.47% | 509,762 |
| 2021-06-18 | 2021-06-16 | 20.420 | 4,361 | -17,400 | 0.08% | 89,052 |
| 2021-06-17 | 2021-06-15 | 20.680 | 21,761 | -3,600 | 0.40% | 450,017 |
| 2021-06-16 | 2021-06-11 | 20.320 | 25,361 | -10,200 | 0.47% | 515,336 |
| 2021-06-15 | 2021-06-10 | 20.140 | 35,561 | +400 | 0.66% | 716,199 |
| 2021-06-11 | 2021-06-09 | 20.200 | 35,161 | -3,200 | 0.65% | 710,252 |
| 2021-06-10 | 2021-06-08 | 20.260 | 38,361 | +10,200 | 0.71% | 777,194 |
| 2021-06-09 | 2021-06-07 | 20.140 | 28,161 | +7,800 | 0.52% | 567,163 |
| 2021-06-08 | 2021-06-04 | 19.800 | 20,361 | -89,039 | 0.38% | 403,148 |
| 2021-06-07 | 2021-06-03 | 20.020 | 109,400 | +8,800 | 2.03% | 2,190,188 |
| 2021-06-04 | 2021-06-02 | 20.060 | 100,600 | -800 | 1.86% | 2,018,036 |
| 2021-06-03 | 2021-06-01 | 20.200 | 101,400 | +24,600 | 2.03% | 2,048,280 |
| 2021-06-02 | 2021-05-31 | 20.080 | 76,800 | +1,600 | 1.54% | 1,542,144 |
| 2021-06-01 | 2021-05-28 | 20.000 | 75,200 | -1,000 | 1.39% | 1,504,000 |
| 2021-05-31 | 2021-05-27 | 19.900 | 76,200 | -613,400 | 1.41% | 1,516,380 |
| 2021-05-28 | 2021-05-26 | 19.950 | 689,600 | +20,000 | 12.77% | 13,757,520 |
| 2021-05-27 | 2021-05-25 | 19.960 | 669,600 | 12.40% | 13,365,216 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy