History of CCASS shareholding
Participant: UBS SECURITIES HONG KONG LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 7.620 | 7,548,378 | +0 | 1.36% | 57,518,640 |
| 2025-10-13 | 2025-10-09 | 8.100 | 7,548,378 | +0 | 1.36% | 61,141,862 |
| 2025-10-10 | 2025-10-08 | 8.520 | 7,548,378 | +0 | 1.36% | 64,312,181 |
| 2025-10-09 | 2025-10-06 | 8.610 | 7,548,378 | -102,100 | 1.36% | 64,991,535 |
| 2025-10-08 | 2025-10-03 | 8.440 | 7,650,478 | -37,800 | 1.37% | 64,570,034 |
| 2025-10-06 | 2025-10-02 | 8.200 | 7,688,278 | -58,500 | 1.38% | 63,043,880 |
| 2025-10-03 | 2025-09-30 | 8.260 | 7,746,778 | +213,503 | 1.39% | 63,988,386 |
| 2025-10-02 | 2025-09-29 | 7.670 | 7,533,275 | -42,196 | 1.35% | 57,780,219 |
| 2025-09-30 | 2025-09-26 | 7.590 | 7,575,471 | +30,935 | 1.36% | 57,497,825 |
| 2025-09-29 | 2025-09-25 | 7.580 | 7,544,536 | -400 | 1.36% | 57,187,583 |
| 2025-09-26 | 2025-09-24 | 7.500 | 7,544,936 | +33,700 | 1.36% | 56,587,020 |
| 2025-09-24 | 2025-09-22 | 7.750 | 7,511,236 | -53,000 | 1.35% | 58,212,079 |
| 2025-09-23 | 2025-09-19 | 7.590 | 7,564,236 | +50,000 | 1.36% | 57,412,551 |
| 2025-09-22 | 2025-09-18 | 7.680 | 7,514,236 | -15,300 | 1.35% | 57,709,332 |
| 2025-09-19 | 2025-09-17 | 7.800 | 7,529,536 | +8,300 | 1.35% | 58,730,381 |
| 2025-09-18 | 2025-09-16 | 7.350 | 7,521,236 | +16,300 | 1.35% | 55,281,085 |
| 2025-09-17 | 2025-09-15 | 7.640 | 7,504,936 | -86,800 | 1.35% | 57,337,711 |
| 2025-09-16 | 2025-09-12 | 7.930 | 7,591,736 | +1,068,500 | 1.36% | 60,202,466 |
| 2025-09-15 | 2025-09-11 | 7.750 | 6,523,236 | +64,300 | 1.17% | 50,555,079 |
| 2025-09-12 | 2025-09-10 | 7.660 | 6,458,936 | +7,000 | 1.16% | 49,475,450 |
| 2025-09-11 | 2025-09-09 | 7.700 | 6,451,936 | +3,000 | 1.16% | 49,679,907 |
| 2025-09-10 | 2025-09-08 | 7.990 | 6,448,936 | +16,300 | 1.16% | 51,526,999 |
| 2025-09-08 | 2025-09-04 | 7.870 | 6,432,636 | +46,600 | 1.16% | 50,624,845 |
| 2025-09-05 | 2025-09-03 | 8.300 | 6,386,036 | +100,000 | 1.15% | 53,004,099 |
| 2025-09-04 | 2025-09-02 | 8.420 | 6,286,036 | -6,400 | 1.13% | 52,928,423 |
| 2025-09-03 | 2025-09-01 | 9.000 | 6,292,436 | -193,600 | 1.13% | 56,631,924 |
| 2025-09-02 | 2025-08-29 | 8.230 | 6,486,036 | -700,000 | 1.16% | 53,380,076 |
| 2025-09-01 | 2025-08-28 | 7.750 | 7,186,036 | -60,800 | 1.29% | 55,691,779 |
| 2025-08-29 | 2025-08-27 | 7.140 | 7,246,836 | +60,800 | 1.30% | 51,742,409 |
| 2025-08-27 | 2025-08-25 | 6.760 | 7,186,036 | -81,200 | 1.29% | 48,577,603 |
| 2025-08-26 | 2025-08-22 | 6.610 | 7,267,236 | +111,500 | 1.30% | 48,036,430 |
| 2025-08-25 | 2025-08-21 | 6.610 | 7,155,736 | +20,600 | 1.28% | 47,299,415 |
| 2025-08-22 | 2025-08-20 | 6.630 | 7,135,136 | +100 | 1.28% | 47,305,952 |
| 2025-08-21 | 2025-08-19 | 6.720 | 7,135,036 | +21,400 | 1.28% | 47,947,442 |
| 2025-08-19 | 2025-08-15 | 6.600 | 7,113,636 | +220,100 | 1.28% | 46,949,998 |
| 2025-08-18 | 2025-08-14 | 6.280 | 6,893,536 | +125,300 | 1.24% | 43,291,406 |
| 2025-08-15 | 2025-08-13 | 6.640 | 6,768,236 | +1,173,000 | 1.21% | 44,941,087 |
| 2025-08-14 | 2025-08-12 | 6.530 | 5,595,236 | +237,200 | 1.00% | 36,536,891 |
| 2025-08-13 | 2025-08-11 | 6.280 | 5,358,036 | +695,000 | 0.96% | 33,648,466 |
| 2025-08-11 | 2025-08-07 | 6.080 | 4,663,036 | +482,900 | 0.84% | 28,351,259 |
| 2025-08-08 | 2025-08-06 | 5.980 | 4,180,136 | +12,100 | 0.75% | 24,997,213 |
| 2025-08-07 | 2025-08-05 | 6.010 | 4,168,036 | -79,600 | 0.75% | 25,049,896 |
| 2025-08-06 | 2025-08-04 | 5.940 | 4,247,636 | +300 | 0.76% | 25,230,958 |
| 2025-08-05 | 2025-08-01 | 5.900 | 4,247,336 | -9,400 | 0.76% | 25,059,282 |
| 2025-08-04 | 2025-07-31 | 6.140 | 4,256,736 | +16,300 | 0.76% | 26,136,359 |
| 2025-08-01 | 2025-07-30 | 6.170 | 4,240,436 | +23,300 | 0.76% | 26,163,490 |
| 2025-07-31 | 2025-07-29 | 6.310 | 4,217,136 | +4,200 | 0.76% | 26,610,128 |
| 2025-07-30 | 2025-07-28 | 6.340 | 4,212,936 | +32,100 | 0.76% | 26,710,014 |
| 2025-07-29 | 2025-07-25 | 6.760 | 4,180,836 | +17,800 | 0.75% | 28,262,451 |
| 2025-07-28 | 2025-07-24 | 6.880 | 4,163,036 | +951,300 | 0.75% | 28,641,688 |
| 2025-07-25 | 2025-07-23 | 6.630 | 3,211,736 | +1,005,400 | 0.58% | 21,293,810 |
| 2025-07-24 | 2025-07-22 | 6.780 | 2,206,336 | +999,300 | 0.40% | 14,958,958 |
| 2025-07-23 | 2025-07-21 | 6.770 | 1,207,036 | +16,400 | 0.22% | 8,171,634 |
| 2025-07-22 | 2025-07-18 | 6.800 | 1,190,636 | +44,000 | 0.21% | 8,096,325 |
| 2025-07-21 | 2025-07-17 | 6.160 | 1,146,636 | -1,500 | 0.21% | 7,063,278 |
| 2025-07-18 | 2025-07-16 | 5.970 | 1,148,136 | -7,300 | 0.21% | 6,854,372 |
| 2025-07-17 | 2025-07-15 | 6.010 | 1,155,436 | +70,800 | 0.21% | 6,944,170 |
| 2025-07-16 | 2025-07-14 | 5.880 | 1,084,636 | +21,600 | 0.19% | 6,377,660 |
| 2025-07-15 | 2025-07-11 | 5.690 | 1,063,036 | -28,500 | 0.19% | 6,048,675 |
| 2025-07-14 | 2025-07-10 | 5.900 | 1,091,536 | -160,800 | 0.20% | 6,440,062 |
| 2025-07-11 | 2025-07-09 | 6.120 | 1,252,336 | +128,600 | 0.22% | 7,664,296 |
| 2025-07-10 | 2025-07-08 | 5.930 | 1,123,736 | -35,400 | 0.20% | 6,663,754 |
| 2025-07-09 | 2025-07-07 | 5.960 | 1,159,136 | -7,900 | 0.21% | 6,908,451 |
| 2025-07-08 | 2025-07-04 | 6.080 | 1,167,036 | +19,400 | 0.21% | 7,095,579 |
| 2025-07-07 | 2025-07-03 | 6.060 | 1,147,636 | +5,100 | 0.21% | 6,954,674 |
| 2025-07-04 | 2025-07-02 | 6.050 | 1,142,536 | +200 | 0.20% | 6,912,343 |
| 2025-07-03 | 2025-06-30 | 6.140 | 1,142,336 | -1,900 | 0.20% | 7,013,943 |
| 2025-07-02 | 2025-06-27 | 6.170 | 1,144,236 | -7,600 | 0.20% | 7,059,936 |
| 2025-06-30 | 2025-06-26 | 6.200 | 1,151,836 | +51,100 | 0.21% | 7,141,383 |
| 2025-06-27 | 2025-06-25 | 6.150 | 1,100,736 | +137,700 | 0.20% | 6,769,526 |
| 2025-06-26 | 2025-06-24 | 6.190 | 963,036 | -65,300 | 0.17% | 5,961,193 |
| 2025-06-25 | 2025-06-23 | 5.910 | 1,028,336 | +65,300 | 0.18% | 6,077,466 |
| 2025-06-24 | 2025-06-20 | 5.550 | 963,036 | -20,600 | 0.17% | 5,344,850 |
| 2025-06-23 | 2025-06-19 | 5.570 | 983,636 | +6,200 | 0.18% | 5,478,853 |
| 2025-06-20 | 2025-06-18 | 5.720 | 977,436 | -109,100 | 0.17% | 5,590,934 |
| 2025-06-19 | 2025-06-17 | 5.950 | 1,086,536 | +46,300 | 0.19% | 6,464,889 |
| 2025-06-18 | 2025-06-16 | 5.840 | 1,040,236 | -3,600 | 0.19% | 6,074,978 |
| 2025-06-17 | 2025-06-13 | 5.770 | 1,043,836 | -9,000 | 0.19% | 6,022,934 |
| 2025-06-16 | 2025-06-12 | 5.800 | 1,052,836 | +64,900 | 0.19% | 6,106,449 |
| 2025-06-13 | 2025-06-11 | 5.800 | 987,936 | +19,400 | 0.18% | 5,730,029 |
| 2025-06-12 | 2025-06-10 | 5.690 | 968,536 | +5,500 | 0.17% | 5,510,970 |
| 2025-06-09 | 2025-06-05 | 5.590 | 963,036 | +10,000 | 0.17% | 5,383,371 |
| 2025-06-04 | 2025-06-02 | 5.400 | 953,036 | -46,400 | 0.17% | 5,146,394 |
| 2025-06-03 | 2025-05-30 | 5.460 | 999,436 | +7,800 | 0.18% | 5,456,921 |
| 2025-06-02 | 2025-05-29 | 5.670 | 991,636 | -89,000 | 0.18% | 5,622,576 |
| 2025-05-30 | 2025-05-28 | 5.520 | 1,080,636 | +38,100 | 0.19% | 5,965,111 |
| 2025-05-29 | 2025-05-27 | 5.380 | 1,042,536 | +11,000 | 0.19% | 5,608,844 |
| 2025-05-28 | 2025-05-26 | 5.260 | 1,031,536 | +18,500 | 0.18% | 5,425,879 |
| 2025-05-26 | 2025-05-22 | 5.200 | 1,013,036 | -37,600 | 0.18% | 5,267,787 |
| 2025-05-23 | 2025-05-21 | 5.120 | 1,050,636 | +32,600 | 0.19% | 5,379,256 |
| 2025-05-22 | 2025-05-20 | 4.700 | 1,018,036 | -154,300 | 0.18% | 4,784,769 |
| 2025-05-21 | 2025-05-19 | 4.770 | 1,172,336 | +113,800 | 0.21% | 5,592,043 |
| 2025-05-20 | 2025-05-16 | 4.580 | 1,058,536 | -56,800 | 0.19% | 4,848,095 |
| 2025-05-19 | 2025-05-15 | 4.180 | 1,115,336 | +3,000 | 0.20% | 4,662,104 |
| 2025-05-16 | 2025-05-14 | 4.160 | 1,112,336 | -17,100 | 0.20% | 4,627,318 |
| 2025-05-15 | 2025-05-13 | 4.140 | 1,129,436 | +62,400 | 0.20% | 4,675,865 |
| 2025-05-14 | 2025-05-12 | 4.240 | 1,067,036 | -11,600 | 0.19% | 4,524,233 |
| 2025-05-13 | 2025-05-09 | 4.080 | 1,078,636 | +49,000 | 0.19% | 4,400,835 |
| 2025-05-12 | 2025-05-08 | 4.100 | 1,029,636 | -6,900 | 0.18% | 4,221,508 |
| 2025-05-09 | 2025-05-07 | 4.180 | 1,036,536 | -245,400 | 0.18% | 4,332,720 |
| 2025-05-08 | 2025-05-06 | 4.170 | 1,281,936 | +56,200 | 0.23% | 5,345,673 |
| 2025-05-07 | 2025-05-02 | 4.110 | 1,225,736 | +88,700 | 0.22% | 5,037,775 |
| 2025-05-06 | 2025-04-30 | 3.950 | 1,137,036 | -10,000 | 0.20% | 4,491,292 |
| 2025-05-02 | 2025-04-29 | 3.810 | 1,147,036 | -66,900 | 0.20% | 4,370,207 |
| 2025-04-30 | 2025-04-28 | 3.690 | 1,213,936 | -6,000 | 0.22% | 4,479,424 |
| 2025-04-29 | 2025-04-25 | 3.720 | 1,219,936 | +201,900 | 0.22% | 4,538,162 |
| 2025-04-28 | 2025-04-24 | 3.790 | 1,018,036 | -70,000 | 0.18% | 3,858,356 |
| 2025-04-25 | 2025-04-23 | 3.720 | 1,088,036 | -65,300 | 0.19% | 4,047,494 |
| 2025-04-24 | 2025-04-22 | 3.510 | 1,153,336 | +135,300 | 0.20% | 4,048,209 |
| 2025-04-23 | 2025-04-17 | 3.470 | 1,018,036 | -17,900 | 0.18% | 3,532,585 |
| 2025-04-22 | 2025-04-16 | 3.590 | 1,035,936 | -56,100 | 0.18% | 3,719,010 |
| 2025-04-17 | 2025-04-15 | 3.750 | 1,092,036 | +22,400 | 0.19% | 4,095,135 |
| 2025-04-16 | 2025-04-14 | 3.710 | 1,069,636 | +51,600 | 0.19% | 3,968,350 |
| 2025-04-15 | 2025-04-11 | 3.680 | 1,018,036 | -18,700 | 0.18% | 3,746,372 |
| 2025-04-14 | 2025-04-10 | 3.500 | 1,036,736 | +18,700 | 0.18% | 3,628,576 |
| 2025-04-08 | 2025-04-03 | 3.960 | 1,018,036 | -31,500 | 0.18% | 4,031,423 |
| 2025-04-07 | 2025-04-02 | 3.840 | 1,049,536 | +31,500 | 0.19% | 4,030,218 |
| 2025-04-03 | 2025-04-01 | 3.690 | 1,018,036 | -40,200 | 0.18% | 3,756,553 |
| 2025-04-02 | 2025-03-31 | 3.900 | 1,058,236 | +40,200 | 0.19% | 4,127,120 |
| 2025-03-28 | 2025-03-26 | 4.140 | 1,018,036 | -31,000 | 0.18% | 4,214,669 |
| 2025-03-27 | 2025-03-25 | 4.050 | 1,049,036 | +23,400 | 0.19% | 4,248,596 |
| 2025-03-26 | 2025-03-24 | 4.120 | 1,025,636 | -17,600 | 0.18% | 4,225,620 |
| 2025-03-24 | 2025-03-20 | 4.130 | 1,043,236 | +98,300 | 0.18% | 4,308,565 |
| 2025-03-21 | 2025-03-19 | 4.210 | 944,936 | +31,100 | 0.17% | 3,978,181 |
| 2025-03-20 | 2025-03-18 | 4.260 | 913,836 | +74,900 | 0.16% | 3,892,941 |
| 2025-03-19 | 2025-03-17 | 4.140 | 838,936 | -25,500 | 0.15% | 3,473,195 |
| 2025-03-18 | 2025-03-14 | 3.990 | 864,436 | +57,500 | 0.15% | 3,449,100 |
| 2025-03-17 | 2025-03-13 | 4.060 | 806,936 | +67,800 | 0.14% | 3,276,160 |
| 2025-03-13 | 2025-03-11 | 4.400 | 739,136 | +121,100 | 0.13% | 3,252,198 |
| 2025-03-12 | 2025-03-10 | 4.170 | 618,036 | +5,000 | 0.11% | 2,577,210 |
| 2025-03-11 | 2025-03-07 | 5.770 | 613,036 | -73,527 | 0.11% | 3,537,218 |
| 2025-03-10 | 2025-03-06 | 5.520 | 686,563 | +73,500 | 0.12% | 3,789,828 |
| 2025-03-06 | 2025-03-04 | 5.230 | 613,063 | +50,000 | 0.11% | 3,206,319 |
| 2025-03-05 | 2025-03-03 | 5.110 | 563,063 | +26,600 | 0.10% | 2,877,252 |
| 2025-03-04 | 2025-02-28 | 5.040 | 536,463 | -42,000 | 0.09% | 2,703,774 |
| 2025-03-03 | 2025-02-27 | 5.310 | 578,463 | -54,600 | 0.10% | 3,071,639 |
| 2025-02-28 | 2025-02-26 | 5.570 | 633,063 | -153,700 | 0.11% | 3,526,161 |
| 2025-02-27 | 2025-02-25 | 5.430 | 786,763 | +91,900 | 0.14% | 4,272,123 |
| 2025-02-26 | 2025-02-24 | 5.660 | 694,863 | +153,100 | 0.12% | 3,932,925 |
| 2025-02-25 | 2025-02-21 | 6.390 | 541,763 | +228,700 | 0.10% | 3,461,866 |
| 2025-02-24 | 2025-02-20 | 6.540 | 313,063 | -28,700 | 0.06% | 2,047,432 |
| 2025-02-21 | 2025-02-19 | 7.070 | 341,763 | -905,400 | 0.06% | 2,416,264 |
| 2025-02-20 | 2025-02-18 | 6.780 | 1,247,163 | +1,234,100 | 0.22% | 8,455,765 |
| 2025-02-19 | 2025-02-17 | 6.350 | 13,063 | -150,200 | 0.00% | 82,950 |
| 2025-02-18 | 2025-02-14 | 6.530 | 163,263 | +121,500 | 0.03% | 1,066,107 |
| 2025-02-17 | 2025-02-13 | 6.100 | 41,763 | -2,000 | 0.01% | 254,754 |
| 2025-02-14 | 2025-02-12 | 6.190 | 43,763 | +2,000 | 0.01% | 270,893 |
| 2025-02-13 | 2025-02-11 | 6.120 | 41,763 | -53,000 | 0.01% | 255,590 |
| 2025-02-12 | 2025-02-10 | 6.420 | 94,763 | +52,900 | 0.02% | 608,378 |
| 2025-02-11 | 2025-02-07 | 6.210 | 41,863 | -87,300 | 0.01% | 259,969 |
| 2025-02-10 | 2025-02-06 | 6.390 | 129,163 | +46,300 | 0.02% | 825,352 |
| 2025-02-07 | 2025-02-05 | 6.200 | 82,863 | -113,000 | 0.01% | 513,751 |
| 2025-02-06 | 2025-02-04 | 6.680 | 195,863 | -15,300 | 0.03% | 1,308,365 |
| 2025-02-05 | 2025-02-03 | 6.650 | 211,163 | +65,300 | 0.04% | 1,404,234 |
| 2025-02-04 | 2025-01-28 | 5.810 | 145,863 | -425,500 | 0.03% | 847,464 |
| 2025-02-03 | 2025-01-24 | 5.700 | 571,363 | +429,600 | 0.10% | 3,256,769 |
| 2025-01-27 | 2025-01-23 | 5.340 | 141,763 | +45,700 | 0.03% | 757,014 |
| 2025-01-22 | 2025-01-20 | 5.220 | 96,063 | -20,800 | 0.02% | 501,449 |
| 2025-01-21 | 2025-01-17 | 5.330 | 116,863 | +20,800 | 0.02% | 622,880 |
| 2025-01-17 | 2025-01-15 | 5.320 | 96,063 | -139,500 | 0.02% | 511,055 |
| 2025-01-16 | 2025-01-14 | 5.120 | 235,563 | +126,000 | 0.04% | 1,206,083 |
| 2025-01-15 | 2025-01-13 | 4.800 | 109,563 | +13,500 | 0.02% | 525,902 |
| 2025-01-10 | 2025-01-08 | 4.690 | 96,063 | -62,800 | 0.02% | 450,535 |
| 2025-01-09 | 2025-01-07 | 5.070 | 158,863 | +13,800 | 0.03% | 805,435 |
| 2025-01-08 | 2025-01-06 | 5.010 | 145,063 | +17,200 | 0.03% | 726,766 |
| 2025-01-07 | 2025-01-03 | 5.080 | 127,863 | +34,800 | 0.02% | 649,544 |
| 2025-01-06 | 2025-01-02 | 5.360 | 93,063 | +47,000 | 0.02% | 498,818 |
| 2025-01-03 | 2024-12-31 | 5.820 | 46,063 | -81,600 | 0.01% | 268,087 |
| 2025-01-02 | 2024-12-27 | 6.510 | 127,663 | +7,500 | 0.02% | 831,086 |
| 2024-12-30 | 2024-12-24 | 6.480 | 120,163 | -16,600 | 0.02% | 778,656 |
| 2024-12-27 | 2024-12-20 | 6.700 | 136,763 | +19,600 | 0.02% | 916,312 |
| 2024-12-23 | 2024-12-19 | 6.810 | 117,163 | -103,800 | 0.02% | 797,880 |
| 2024-12-20 | 2024-12-18 | 7.250 | 220,963 | +199,800 | 0.04% | 1,601,982 |
| 2024-12-19 | 2024-12-17 | 6.920 | 21,163 | -41,900 | 0.00% | 146,448 |
| 2024-12-18 | 2024-12-16 | 7.020 | 63,063 | -71,400 | 0.01% | 442,702 |
| 2024-12-17 | 2024-12-13 | 7.290 | 134,463 | +21,400 | 0.02% | 980,235 |
| 2024-12-11 | 2024-12-09 | 6.730 | 113,063 | -191,100 | 0.02% | 760,914 |
| 2024-12-10 | 2024-12-06 | 6.560 | 304,163 | +58,200 | 0.05% | 1,995,309 |
| 2024-12-09 | 2024-12-05 | 6.700 | 245,963 | +83,300 | 0.04% | 1,647,952 |
| 2024-12-06 | 2024-12-04 | 6.360 | 162,663 | -45,800 | 0.03% | 1,034,537 |
| 2024-12-05 | 2024-12-03 | 5.730 | 208,463 | +106,700 | 0.04% | 1,194,493 |
| 2024-12-04 | 2024-12-02 | 5.930 | 101,763 | +14,700 | 0.02% | 603,455 |
| 2024-12-03 | 2024-11-29 | 5.780 | 87,063 | -38,600 | 0.02% | 503,224 |
| 2024-12-02 | 2024-11-28 | 5.740 | 125,663 | +1,500 | 0.02% | 721,306 |
| 2024-11-29 | 2024-11-27 | 6.450 | 124,163 | -305,500 | 0.02% | 800,851 |
| 2024-11-28 | 2024-11-26 | 6.170 | 429,663 | +274,400 | 0.08% | 2,651,021 |
| 2024-11-27 | 2024-11-25 | 7.290 | 155,263 | +72,800 | 0.03% | 1,131,867 |
| 2024-11-26 | 2024-11-22 | 4.760 | 82,463 | -24,800 | 0.01% | 392,524 |
| 2024-11-25 | 2024-11-21 | 5.030 | 107,263 | -261,100 | 0.02% | 539,533 |
| 2024-11-22 | 2024-11-20 | 5.090 | 368,363 | +212,800 | 0.07% | 1,874,968 |
| 2024-11-21 | 2024-11-19 | 4.710 | 155,563 | +40,200 | 0.03% | 732,702 |
| 2024-11-20 | 2024-11-18 | 4.650 | 115,363 | +29,300 | 0.02% | 536,438 |
| 2024-11-19 | 2024-11-15 | 4.650 | 86,063 | +69,000 | 0.02% | 400,193 |
| 2024-11-18 | 2024-11-14 | 5.020 | 17,063 | +1 | 0.00% | 85,656 |
| 2024-11-15 | 2024-11-13 | 5.370 | 17,062 | -47,100 | 0.00% | 91,623 |
| 2024-11-14 | 2024-11-12 | 5.070 | 64,162 | +33,800 | 0.01% | 325,301 |
| 2024-11-13 | 2024-11-11 | 6.060 | 30,362 | +13,300 | 0.01% | 183,994 |
| 2024-11-12 | 2024-11-08 | 5.560 | 17,062 | -100 | 0.00% | 94,865 |
| 2024-11-11 | 2024-11-07 | 5.110 | 17,162 | -101,400 | 0.00% | 87,698 |
| 2024-11-08 | 2024-11-06 | 5.130 | 118,562 | +9,900 | 0.02% | 608,223 |
| 2024-11-07 | 2024-11-05 | 4.800 | 108,662 | +88,900 | 0.02% | 521,578 |
| 2024-11-06 | 2024-11-04 | 4.650 | 19,762 | +2,599 | 0.00% | 91,893 |
| 2024-11-05 | 2024-11-01 | 4.800 | 17,163 | -110,800 | 0.00% | 82,382 |
| 2024-11-04 | 2024-10-31 | 5.250 | 127,963 | +84,700 | 0.02% | 671,806 |
| 2024-11-01 | 2024-10-30 | 4.700 | 43,263 | -60,800 | 0.01% | 203,336 |
| 2024-10-31 | 2024-10-29 | 4.690 | 104,063 | +87,000 | 0.02% | 488,055 |
| 2024-10-30 | 2024-10-28 | 4.820 | 17,063 | -47,400 | 0.00% | 82,244 |
| 2024-10-29 | 2024-10-25 | 4.430 | 64,463 | +41,700 | 0.01% | 285,571 |
| 2024-10-28 | 2024-10-24 | 4.330 | 22,763 | +5,700 | 0.00% | 98,564 |
| 2024-10-15 | 2024-10-10 | 4.600 | 17,063 | -127,500 | 0.00% | 78,490 |
| 2024-10-14 | 2024-10-09 | 4.860 | 144,563 | -44,100 | 0.03% | 702,576 |
| 2024-10-10 | 2024-10-08 | 5.090 | 188,663 | +171,600 | 0.03% | 960,295 |
| 2024-10-03 | 2024-09-30 | 4.810 | 17,063 | -84,300 | 0.00% | 82,073 |
| 2024-10-02 | 2024-09-27 | 4.250 | 101,363 | -85,800 | 0.02% | 430,793 |
| 2024-09-30 | 2024-09-26 | 3.520 | 187,163 | +166,300 | 0.03% | 658,814 |
| 2024-09-27 | 2024-09-25 | 3.320 | 20,863 | +3,800 | 0.00% | 69,265 |
| 2024-09-26 | 2024-09-24 | 3.350 | 17,063 | -34,000 | 0.00% | 57,161 |
| 2024-09-25 | 2024-09-23 | 3.300 | 51,063 | -80,200 | 0.01% | 168,508 |
| 2024-09-24 | 2024-09-20 | 3.550 | 131,263 | +73,900 | 0.02% | 465,984 |
| 2024-09-23 | 2024-09-19 | 3.530 | 57,363 | +3,100 | 0.01% | 202,491 |
| 2024-09-17 | 2024-09-13 | 3.860 | 54,263 | -500 | 0.01% | 209,455 |
| 2024-09-16 | 2024-09-12 | 3.910 | 54,763 | +37,700 | 0.01% | 214,123 |
| 2024-09-12 | 2024-09-10 | 3.800 | 17,063 | -102,400 | 0.00% | 64,839 |
| 2024-09-11 | 2024-09-09 | 3.950 | 119,463 | +1,300 | 0.02% | 471,879 |
| 2024-09-10 | 2024-09-05 | 3.760 | 118,163 | -200 | 0.02% | 444,293 |
| 2024-09-09 | 2024-09-04 | 3.760 | 118,363 | -900 | 0.02% | 445,045 |
| 2024-09-05 | 2024-09-03 | 3.750 | 119,263 | -100 | 0.02% | 447,236 |
| 2024-09-03 | 2024-08-30 | 3.920 | 119,363 | +10,900 | 0.02% | 467,903 |
| 2024-09-02 | 2024-08-29 | 3.860 | 108,463 | -14,500 | 0.02% | 418,667 |
| 2024-08-30 | 2024-08-28 | 3.660 | 122,963 | -31,600 | 0.02% | 450,045 |
| 2024-08-29 | 2024-08-27 | 3.650 | 154,563 | -7,300 | 0.03% | 564,155 |
| 2024-08-28 | 2024-08-26 | 3.420 | 161,863 | +4,700 | 0.03% | 553,571 |
| 2024-08-27 | 2024-08-23 | 3.310 | 157,163 | -46,200 | 0.03% | 520,210 |
| 2024-08-23 | 2024-08-21 | 3.400 | 203,363 | -35,500 | 0.04% | 691,434 |
| 2024-08-22 | 2024-08-20 | 3.340 | 238,863 | -4,700 | 0.04% | 797,802 |
| 2024-08-21 | 2024-08-19 | 3.240 | 243,563 | +30,600 | 0.04% | 789,144 |
| 2024-08-20 | 2024-08-16 | 3.210 | 212,963 | -20,000 | 0.04% | 683,611 |
| 2024-08-19 | 2024-08-15 | 3.300 | 232,963 | +7,700 | 0.04% | 768,778 |
| 2024-08-16 | 2024-08-14 | 3.350 | 225,263 | -16,000 | 0.04% | 754,631 |
| 2024-08-15 | 2024-08-13 | 3.460 | 241,263 | +83,500 | 0.04% | 834,770 |
| 2024-08-14 | 2024-08-12 | 3.500 | 157,763 | +114,300 | 0.03% | 552,170 |
| 2024-08-13 | 2024-08-09 | 3.440 | 43,463 | -51,000 | 0.01% | 149,513 |
| 2024-08-12 | 2024-08-08 | 3.570 | 94,463 | +31,800 | 0.02% | 337,233 |
| 2024-08-09 | 2024-08-07 | 4.100 | 62,663 | -19,900 | 0.01% | 256,918 |
| 2024-08-08 | 2024-08-06 | 4.150 | 82,563 | +6,600 | 0.01% | 342,636 |
| 2024-08-07 | 2024-08-05 | 3.970 | 75,963 | +17,800 | 0.01% | 301,573 |
| 2024-08-06 | 2024-08-02 | 4.090 | 58,163 | +11,100 | 0.01% | 237,887 |
| 2024-08-05 | 2024-08-01 | 4.310 | 47,063 | +100 | 0.01% | 202,842 |
| 2024-08-02 | 2024-07-31 | 4.350 | 46,963 | +7,500 | 0.01% | 204,289 |
| 2024-08-01 | 2024-07-30 | 4.200 | 39,463 | -3,600 | 0.01% | 165,745 |
| 2024-07-31 | 2024-07-29 | 4.390 | 43,063 | -6,500 | 0.01% | 189,047 |
| 2024-07-30 | 2024-07-26 | 4.420 | 49,563 | -300 | 0.01% | 219,068 |
| 2024-07-29 | 2024-07-25 | 4.450 | 49,863 | -3,300 | 0.01% | 221,890 |
| 2024-07-26 | 2024-07-24 | 4.450 | 53,163 | -14,400 | 0.01% | 236,575 |
| 2024-07-25 | 2024-07-23 | 4.530 | 67,563 | -2,200 | 0.01% | 306,060 |
| 2024-07-24 | 2024-07-22 | 4.720 | 69,763 | +12,300 | 0.01% | 329,281 |
| 2024-07-23 | 2024-07-19 | 4.640 | 57,463 | +12,100 | 0.01% | 266,628 |
| 2024-07-22 | 2024-07-18 | 4.870 | 45,363 | +28,300 | 0.01% | 220,918 |
| 2024-07-19 | 2024-07-17 | 4.970 | 17,063 | -32,300 | 0.00% | 84,803 |
| 2024-07-18 | 2024-07-16 | 5.050 | 49,363 | -36,800 | 0.01% | 249,283 |
| 2024-07-17 | 2024-07-15 | 4.860 | 86,163 | +17,600 | 0.02% | 418,752 |
| 2024-07-16 | 2024-07-12 | 5.030 | 68,563 | -8,400 | 0.01% | 344,872 |
| 2024-07-15 | 2024-07-11 | 5.030 | 76,963 | +15,600 | 0.01% | 387,124 |
| 2024-07-12 | 2024-07-10 | 4.810 | 61,363 | -20,600 | 0.01% | 295,156 |
| 2024-07-11 | 2024-07-09 | 4.790 | 81,963 | +64,500 | 0.01% | 392,603 |
| 2024-07-10 | 2024-07-08 | 4.530 | 17,463 | -29,500 | 0.00% | 79,107 |
| 2024-07-09 | 2024-07-05 | 4.500 | 46,963 | +29,900 | 0.01% | 211,334 |
| 2024-07-08 | 2024-07-04 | 4.610 | 17,063 | -17,000 | 0.00% | 78,660 |
| 2024-07-05 | 2024-07-03 | 4.910 | 34,063 | -69,900 | 0.01% | 167,249 |
| 2024-07-04 | 2024-07-02 | 5.210 | 103,963 | -36,600 | 0.02% | 541,647 |
| 2024-07-03 | 2024-06-28 | 5.170 | 140,563 | +55,200 | 0.02% | 726,711 |
| 2024-07-02 | 2024-06-27 | 5.370 | 85,363 | +69,300 | 0.02% | 458,399 |
| 2024-06-28 | 2024-06-26 | 5.810 | 16,063 | -11,000 | 0.00% | 93,326 |
| 2024-06-27 | 2024-06-25 | 5.080 | 27,063 | +11,000 | 0.00% | 137,480 |
| 2024-06-26 | 2024-06-24 | 5.100 | 16,063 | -38,700 | 0.00% | 81,921 |
| 2024-06-25 | 2024-06-21 | 5.590 | 54,763 | +38,700 | 0.01% | 306,125 |
| 2024-06-24 | 2024-06-20 | 5.850 | 16,063 | -6,000 | 0.00% | 93,969 |
| 2024-06-21 | 2024-06-19 | 5.310 | 22,063 | -123,100 | 0.00% | 117,155 |
| 2024-06-20 | 2024-06-18 | 5.180 | 145,163 | +59,400 | 0.03% | 751,944 |
| 2024-06-19 | 2024-06-17 | 4.550 | 85,763 | -43,500 | 0.02% | 390,222 |
| 2024-06-18 | 2024-06-14 | 4.820 | 129,263 | +96,200 | 0.02% | 623,048 |
| 2024-06-17 | 2024-06-13 | 4.310 | 33,063 | -118,000 | 0.01% | 142,502 |
| 2024-06-14 | 2024-06-12 | 4.220 | 151,063 | +30,500 | 0.03% | 637,486 |
| 2024-06-13 | 2024-06-11 | 4.270 | 120,563 | +32,700 | 0.02% | 514,804 |
| 2024-06-12 | 2024-06-07 | 4.440 | 87,863 | -15,624 | 0.02% | 390,112 |
| 2024-06-11 | 2024-06-06 | 4.530 | 103,487 | +38,400 | 0.02% | 468,796 |
| 2024-06-07 | 2024-06-05 | 4.580 | 65,087 | +41,000 | 0.01% | 298,098 |
| 2024-06-05 | 2024-06-03 | 4.910 | 24,087 | +24 | 0.00% | 118,267 |
| 2024-06-04 | 2024-05-31 | 4.920 | 24,063 | -27,600 | 0.00% | 118,390 |
| 2024-06-03 | 2024-05-30 | 4.830 | 51,663 | +10,500 | 0.01% | 249,532 |
| 2024-05-31 | 2024-05-29 | 4.980 | 41,163 | +10,900 | 0.01% | 204,992 |
| 2024-05-30 | 2024-05-28 | 4.970 | 30,263 | +8,200 | 0.01% | 150,407 |
| 2024-05-29 | 2024-05-27 | 5.100 | 22,063 | -40,900 | 0.00% | 112,521 |
| 2024-05-28 | 2024-05-24 | 5.220 | 62,963 | -10,500 | 0.01% | 328,667 |
| 2024-05-27 | 2024-05-23 | 5.440 | 73,463 | +54,400 | 0.01% | 399,639 |
| 2024-05-23 | 2024-05-21 | 5.550 | 19,063 | -78,200 | 0.00% | 105,800 |
| 2024-05-22 | 2024-05-20 | 5.800 | 97,263 | -14,600 | 0.02% | 564,125 |
| 2024-05-21 | 2024-05-17 | 5.160 | 111,863 | +70,700 | 0.02% | 577,213 |
| 2024-05-20 | 2024-05-16 | 5.150 | 41,163 | +28,100 | 0.01% | 211,989 |
| 2024-05-17 | 2024-05-14 | 5.190 | 13,063 | -118,500 | 0.00% | 67,797 |
| 2024-05-16 | 2024-05-13 | 5.050 | 131,563 | -10,600 | 0.02% | 664,393 |
| 2024-05-14 | 2024-05-10 | 5.170 | 142,163 | +129,100 | 0.03% | 734,983 |
| 2024-05-13 | 2024-05-09 | 5.140 | 13,063 | -20,700 | 0.00% | 67,144 |
| 2024-05-10 | 2024-05-08 | 4.910 | 33,763 | -279,300 | 0.01% | 165,776 |
| 2024-05-09 | 2024-05-07 | 5.350 | 313,063 | +173,600 | 0.06% | 1,674,887 |
| 2024-05-08 | 2024-05-06 | 5.530 | 139,463 | +125,000 | 0.02% | 771,230 |
| 2024-05-07 | 2024-05-03 | 5.460 | 14,463 | +1,400 | 0.00% | 78,968 |
| 2024-05-06 | 2024-05-02 | 5.600 | 13,063 | -10,733 | 0.00% | 73,153 |
| 2024-05-03 | 2024-04-30 | 4.880 | 23,796 | -74 | 0.00% | 116,124 |
| 2024-05-02 | 2024-04-29 | 4.860 | 23,870 | -655 | 0.00% | 116,008 |
| 2024-04-30 | 2024-04-26 | 4.670 | 24,525 | +8,651 | 0.00% | 114,532 |
| 2024-04-29 | 2024-04-25 | 4.320 | 15,874 | -9,300 | 0.00% | 68,576 |
| 2024-04-26 | 2024-04-24 | 4.500 | 25,174 | -1,378 | 0.00% | 113,283 |
| 2024-04-25 | 2024-04-23 | 4.170 | 26,552 | -221 | 0.00% | 110,722 |
| 2024-04-24 | 2024-04-22 | 4.120 | 26,773 | +12,772 | 0.00% | 110,305 |
| 2024-04-23 | 2024-04-19 | 4.110 | 14,001 | -12,100 | 0.00% | 57,544 |
| 2024-04-22 | 2024-04-18 | 4.270 | 26,101 | -180,698 | 0.00% | 111,451 |
| 2024-04-19 | 2024-04-17 | 4.290 | 206,799 | +176,900 | 0.04% | 887,168 |
| 2024-04-18 | 2024-04-16 | 4.310 | 29,899 | +8,600 | 0.01% | 128,865 |
| 2024-04-17 | 2024-04-15 | 4.600 | 21,299 | +11,767 | 0.00% | 97,975 |
| 2024-04-16 | 2024-04-12 | 4.850 | 9,532 | -56,200 | 0.00% | 46,230 |
| 2024-04-15 | 2024-04-11 | 5.800 | 65,732 | +53,700 | 0.01% | 381,246 |
| 2024-04-12 | 2024-04-10 | 5.950 | 12,032 | +9 | 0.00% | 71,590 |
| 2024-04-11 | 2024-04-09 | 5.950 | 12,023 | -531 | 0.00% | 71,537 |
| 2024-04-10 | 2024-04-08 | 5.720 | 12,554 | +216 | 0.00% | 71,809 |
| 2024-04-09 | 2024-04-05 | 5.810 | 12,338 | +139 | 0.00% | 71,684 |
| 2024-04-08 | 2024-04-03 | 5.870 | 12,199 | +1,065 | 0.00% | 71,608 |
| 2024-04-05 | 2024-04-02 | 6.380 | 11,134 | -56,455 | 0.00% | 71,035 |
| 2024-04-03 | 2024-03-28 | 7.340 | 67,589 | -8,999 | 0.01% | 496,103 |
| 2024-04-02 | 2024-03-27 | 6.970 | 76,588 | +45,084 | 0.01% | 533,818 |
| 2024-03-28 | 2024-03-26 | 6.960 | 31,504 | -75,996 | 0.01% | 219,268 |
| 2024-03-27 | 2024-03-25 | 6.920 | 107,500 | +76,000 | 0.02% | 743,900 |
| 2024-03-26 | 2024-03-22 | 6.730 | 31,500 | -111,337 | 0.01% | 211,995 |
| 2024-03-25 | 2024-03-21 | 6.950 | 142,837 | +133,300 | 0.03% | 992,717 |
| 2024-03-21 | 2024-03-19 | 6.840 | 9,537 | -1,063 | 0.00% | 65,233 |
| 2024-03-20 | 2024-03-18 | 6.960 | 10,600 | +1,100 | 0.00% | 73,776 |
| 2024-03-19 | 2024-03-15 | 6.590 | 9,500 | -85,500 | 0.00% | 62,605 |
| 2024-03-18 | 2024-03-14 | 6.900 | 95,000 | -56,800 | 0.02% | 655,500 |
| 2024-03-15 | 2024-03-13 | 7.290 | 151,800 | +92,300 | 0.03% | 1,106,622 |
| 2024-03-14 | 2024-03-12 | 7.720 | 59,500 | -110,000 | 0.01% | 459,340 |
| 2024-03-13 | 2024-03-11 | 7.750 | 169,500 | +12,700 | 0.03% | 1,313,625 |
| 2024-03-12 | 2024-03-08 | 7.720 | 156,800 | -18,200 | 0.03% | 1,210,496 |
| 2024-03-11 | 2024-03-07 | 7.040 | 175,000 | +84,200 | 0.03% | 1,232,000 |
| 2024-03-08 | 2024-03-06 | 6.650 | 90,800 | -22,900 | 0.02% | 603,820 |
| 2024-03-07 | 2024-03-05 | 6.540 | 113,700 | -15,400 | 0.02% | 743,598 |
| 2024-03-06 | 2024-03-04 | 7.000 | 129,100 | +54,800 | 0.02% | 903,700 |
| 2024-03-05 | 2024-03-01 | 6.730 | 74,300 | -6,100 | 0.01% | 500,039 |
| 2024-03-04 | 2024-02-29 | 6.950 | 80,400 | +3,100 | 0.01% | 558,780 |
| 2024-03-01 | 2024-02-28 | 6.560 | 77,300 | -28,100 | 0.01% | 507,088 |
| 2024-02-29 | 2024-02-27 | 6.970 | 105,400 | +25,800 | 0.02% | 734,638 |
| 2024-02-28 | 2024-02-26 | 6.870 | 79,600 | +24,800 | 0.01% | 546,852 |
| 2024-02-27 | 2024-02-23 | 7.050 | 54,800 | -7,300 | 0.01% | 386,340 |
| 2024-02-26 | 2024-02-22 | 7.060 | 62,100 | +31,500 | 0.01% | 438,426 |
| 2024-02-23 | 2024-02-21 | 6.930 | 30,600 | +4,000 | 0.01% | 212,058 |
| 2024-02-22 | 2024-02-20 | 7.090 | 26,600 | +14,104 | 0.00% | 188,594 |
| 2024-02-21 | 2024-02-19 | 6.800 | 12,496 | -8,400 | 0.00% | 84,973 |
| 2024-02-20 | 2024-02-16 | 6.520 | 20,896 | -105,404 | 0.00% | 136,242 |
| 2024-02-19 | 2024-02-15 | 6.010 | 126,300 | -9,100 | 0.02% | 759,063 |
| 2024-02-16 | 2024-02-14 | 6.090 | 135,400 | +125,900 | 0.02% | 824,586 |
| 2024-02-15 | 2024-02-09 | 6.300 | 9,500 | -18,100 | 0.00% | 59,850 |
| 2024-02-14 | 2024-02-07 | 6.510 | 27,600 | -9,400 | 0.00% | 179,676 |
| 2024-02-08 | 2024-02-06 | 6.400 | 37,000 | +21,200 | 0.01% | 236,800 |
| 2024-02-07 | 2024-02-05 | 6.040 | 15,800 | -6,700 | 0.00% | 95,432 |
| 2024-02-06 | 2024-02-02 | 6.110 | 22,500 | +2,353 | 0.00% | 137,475 |
| 2024-02-05 | 2024-02-01 | 6.040 | 20,147 | +2,385 | 0.00% | 121,688 |
| 2024-02-02 | 2024-01-31 | 6.140 | 17,762 | +5,200 | 0.00% | 109,059 |
| 2024-02-01 | 2024-01-30 | 6.500 | 12,562 | -400 | 0.00% | 81,653 |
| 2024-01-31 | 2024-01-29 | 6.850 | 12,962 | -4,700 | 0.00% | 88,790 |
| 2024-01-30 | 2024-01-26 | 7.470 | 17,662 | +6,330 | 0.00% | 131,935 |
| 2024-01-29 | 2024-01-25 | 7.760 | 11,332 | -3,600 | 0.00% | 87,936 |
| 2024-01-26 | 2024-01-24 | 7.760 | 14,932 | -2,600 | 0.00% | 115,872 |
| 2024-01-25 | 2024-01-23 | 7.570 | 17,532 | -303 | 0.00% | 132,717 |
| 2024-01-24 | 2024-01-22 | 7.350 | 17,835 | +359 | 0.00% | 131,087 |
| 2024-01-23 | 2024-01-19 | 7.610 | 17,476 | -51,524 | 0.00% | 132,992 |
| 2024-01-22 | 2024-01-18 | 7.720 | 69,000 | -3,900 | 0.01% | 532,680 |
| 2024-01-19 | 2024-01-17 | 7.600 | 72,900 | +60,736 | 0.01% | 554,040 |
| 2024-01-18 | 2024-01-16 | 8.040 | 12,164 | +2,600 | 0.00% | 97,799 |
| 2024-01-17 | 2024-01-15 | 8.230 | 9,564 | -400 | 0.00% | 78,712 |
| 2024-01-16 | 2024-01-12 | 8.530 | 9,964 | +249 | 0.00% | 84,993 |
| 2024-01-15 | 2024-01-11 | 8.770 | 9,715 | -89 | 0.00% | 85,201 |
| 2024-01-12 | 2024-01-10 | 8.680 | 9,804 | -37,996 | 0.00% | 85,099 |
| 2024-01-11 | 2024-01-09 | 8.710 | 47,800 | -4,400 | 0.01% | 416,338 |
| 2024-01-10 | 2024-01-08 | 8.730 | 52,200 | +42,682 | 0.01% | 455,706 |
| 2024-01-09 | 2024-01-05 | 8.960 | 9,518 | -70,182 | 0.00% | 85,281 |
| 2024-01-08 | 2024-01-04 | 9.060 | 79,700 | -9,200 | 0.01% | 722,082 |
| 2024-01-05 | 2024-01-03 | 9.090 | 88,900 | +79,400 | 0.02% | 808,101 |
| 2024-01-03 | 2023-12-29 | 9.270 | 9,500 | -13,800 | 0.00% | 88,065 |
| 2024-01-02 | 2023-12-28 | 9.300 | 23,300 | +13,800 | 0.00% | 216,690 |
| 2023-12-29 | 2023-12-27 | 8.960 | 9,500 | -5,300 | 0.00% | 85,120 |
| 2023-12-28 | 2023-12-22 | 8.970 | 14,800 | +5,200 | 0.00% | 132,756 |
| 2023-12-27 | 2023-12-21 | 9.410 | 9,600 | +100 | 0.00% | 90,336 |
| 2023-12-21 | 2023-12-19 | 9.470 | 9,500 | +7,000 | 0.00% | 89,965 |
| 2023-12-18 | 2023-12-14 | 9.880 | 2,500 | -22,000 | 0.00% | 24,700 |
| 2023-12-15 | 2023-12-13 | 9.800 | 24,500 | -37,100 | 0.00% | 240,100 |
| 2023-12-14 | 2023-12-12 | 10.000 | 61,600 | -15,900 | 0.01% | 616,000 |
| 2023-12-13 | 2023-12-11 | 10.440 | 77,500 | -3,200 | 0.01% | 809,100 |
| 2023-12-12 | 2023-12-08 | 10.180 | 80,700 | +50,500 | 0.01% | 821,526 |
| 2023-12-11 | 2023-12-07 | 9.820 | 30,200 | +900 | 0.01% | 296,564 |
| 2023-12-08 | 2023-12-06 | 10.120 | 29,300 | +2,700 | 0.01% | 296,516 |
| 2023-12-07 | 2023-12-05 | 10.020 | 26,600 | +20,100 | 0.00% | 266,532 |
| 2023-12-06 | 2023-12-04 | 11.540 | 6,500 | -46,100 | 0.00% | 75,010 |
| 2023-12-05 | 2023-12-01 | 10.800 | 52,600 | -6,000 | 0.01% | 568,080 |
| 2023-12-04 | 2023-11-30 | 9.870 | 58,600 | -5,700 | 0.01% | 578,382 |
| 2023-12-01 | 2023-11-29 | 9.900 | 64,300 | -4,300 | 0.01% | 636,570 |
| 2023-11-30 | 2023-11-28 | 10.140 | 68,600 | +1,900 | 0.01% | 695,604 |
| 2023-11-29 | 2023-11-27 | 9.940 | 66,700 | -900 | 0.01% | 662,998 |
| 2023-11-28 | 2023-11-24 | 10.040 | 67,600 | -4,900 | 0.01% | 678,704 |
| 2023-11-27 | 2023-11-23 | 10.320 | 72,500 | +23,600 | 0.01% | 748,200 |
| 2023-11-24 | 2023-11-22 | 9.920 | 48,900 | +40,600 | 0.01% | 485,088 |
| 2023-11-22 | 2023-11-20 | 10.120 | 8,300 | +5,800 | 0.00% | 83,996 |
| 2023-11-21 | 2023-11-17 | 9.060 | 2,500 | -5,300 | 0.00% | 22,650 |
| 2023-11-20 | 2023-11-16 | 9.360 | 7,800 | -27,700 | 0.00% | 73,008 |
| 2023-11-17 | 2023-11-15 | 9.500 | 35,500 | -80,500 | 0.01% | 337,250 |
| 2023-11-16 | 2023-11-14 | 8.940 | 116,000 | +13,500 | 0.02% | 1,037,040 |
| 2023-11-15 | 2023-11-13 | 8.480 | 102,500 | +71,400 | 0.02% | 869,200 |
| 2023-11-14 | 2023-11-10 | 7.970 | 31,100 | -700 | 0.01% | 247,867 |
| 2023-11-13 | 2023-11-09 | 8.400 | 31,800 | +1,900 | 0.01% | 267,120 |
| 2023-11-10 | 2023-11-08 | 8.510 | 29,900 | -28,000 | 0.01% | 254,449 |
| 2023-11-09 | 2023-11-07 | 9.010 | 57,900 | +14,200 | 0.01% | 521,679 |
| 2023-11-08 | 2023-11-06 | 8.800 | 43,700 | +3,600 | 0.01% | 384,560 |
| 2023-11-07 | 2023-11-03 | 8.170 | 40,100 | -12,100 | 0.01% | 327,617 |
| 2023-11-06 | 2023-11-02 | 7.340 | 52,200 | -9,600 | 0.01% | 383,148 |
| 2023-11-03 | 2023-11-01 | 7.200 | 61,800 | -16,600 | 0.01% | 444,960 |
| 2023-11-02 | 2023-10-31 | 7.380 | 78,400 | -39,200 | 0.01% | 578,592 |
| 2023-11-01 | 2023-10-30 | 7.780 | 117,600 | +29,700 | 0.02% | 914,928 |
| 2023-10-31 | 2023-10-27 | 7.430 | 87,900 | +26,400 | 0.02% | 653,097 |
| 2023-10-30 | 2023-10-26 | 7.490 | 61,500 | +1,600 | 0.01% | 460,635 |
| 2023-10-27 | 2023-10-25 | 7.850 | 59,900 | +14,700 | 0.01% | 470,215 |
| 2023-10-26 | 2023-10-24 | 7.640 | 45,200 | +23,400 | 0.01% | 345,328 |
| 2023-10-25 | 2023-10-20 | 7.700 | 21,800 | -15,900 | 0.00% | 167,860 |
| 2023-10-24 | 2023-10-19 | 8.080 | 37,700 | +37,200 | 0.01% | 304,616 |
| 2023-10-20 | 2023-10-18 | 8.300 | 500 | -70,200 | 0.00% | 4,150 |
| 2023-10-19 | 2023-10-17 | 8.860 | 70,700 | +40,300 | 0.01% | 626,402 |
| 2023-10-18 | 2023-10-16 | 9.510 | 30,400 | +22,124 | 0.01% | 289,104 |
| 2023-10-17 | 2023-10-13 | 10.060 | 8,276 | -87,224 | 0.00% | 83,257 |
| 2023-10-16 | 2023-10-12 | 10.500 | 95,500 | +19,001 | 0.02% | 1,002,750 |
| 2023-10-13 | 2023-10-11 | 10.220 | 76,499 | +68,500 | 0.01% | 781,820 |
| 2023-10-12 | 2023-10-10 | 10.440 | 7,999 | +509 | 0.00% | 83,510 |
| 2023-10-11 | 2023-10-09 | 10.680 | 7,490 | -2 | 0.00% | 79,993 |
| 2023-10-10 | 2023-10-06 | 11.200 | 7,492 | -126 | 0.00% | 83,910 |
| 2023-10-09 | 2023-10-05 | 11.000 | 7,618 | +14 | 0.00% | 83,798 |
| 2023-10-06 | 2023-10-04 | 10.480 | 7,604 | +578 | 0.00% | 79,690 |
| 2023-10-05 | 2023-10-03 | 11.020 | 7,026 | -1 | 0.00% | 77,427 |
| 2023-10-04 | 2023-09-29 | 12.000 | 7,027 | -41 | 0.00% | 84,324 |
| 2023-10-03 | 2023-09-28 | 11.920 | 7,068 | -26,193 | 0.00% | 84,251 |
| 2023-09-29 | 2023-09-27 | 11.800 | 33,261 | +25,900 | 0.01% | 392,480 |
| 2023-09-28 | 2023-09-26 | 11.400 | 7,361 | -87,139 | 0.00% | 83,915 |
| 2023-09-27 | 2023-09-25 | 12.100 | 94,500 | +52,100 | 0.02% | 1,143,450 |
| 2023-09-26 | 2023-09-22 | 13.340 | 42,400 | -10,900 | 0.01% | 565,616 |
| 2023-09-25 | 2023-09-21 | 13.620 | 53,300 | -12,900 | 0.01% | 725,946 |
| 2023-09-22 | 2023-09-20 | 14.600 | 66,200 | +64,500 | 0.01% | 966,520 |
| 2023-09-21 | 2023-09-19 | 15.280 | 1,700 | +1,200 | 0.00% | 25,976 |
| 2023-09-18 | 2023-09-14 | 15.000 | 500 | -22,800 | 0.00% | 7,500 |
| 2023-09-14 | 2023-09-12 | 15.380 | 23,300 | -600 | 0.00% | 358,354 |
| 2023-09-13 | 2023-09-11 | 16.040 | 23,900 | +11,800 | 0.00% | 383,356 |
| 2023-09-12 | 2023-09-07 | 16.240 | 12,100 | -300 | 0.00% | 196,504 |
| 2023-09-11 | 2023-09-06 | 16.480 | 12,400 | +11,900 | 0.00% | 204,352 |
| 2023-09-07 | 2023-09-05 | 17.000 | 500 | -50,000 | 0.00% | 8,500 |
| 2023-09-06 | 2023-09-04 | 19.000 | 50,500 | -600,400 | 0.01% | 959,500 |
| 2023-09-05 | 2023-08-31 | 20.850 | 650,900 | +238,800 | 0.12% | 13,571,265 |
| 2023-09-04 | 2023-08-30 | 19.900 | 412,100 | +29,000 | 0.07% | 8,200,790 |
| 2023-08-29 | 2023-08-25 | 18.380 | 383,100 | +75,700 | 0.07% | 7,041,378 |
| 2023-08-28 | 2023-08-24 | 18.300 | 307,400 | -140,500 | 0.05% | 5,625,420 |
| 2023-08-25 | 2023-08-23 | 19.620 | 447,900 | +25,700 | 0.08% | 8,787,798 |
| 2023-08-24 | 2023-08-22 | 19.520 | 422,200 | +100 | 0.07% | 8,241,344 |
| 2023-08-23 | 2023-08-21 | 18.720 | 422,100 | -3,460 | 0.07% | 7,901,712 |
| 2023-08-22 | 2023-08-18 | 16.680 | 425,560 | +3,400 | 0.08% | 7,098,341 |
| 2023-08-18 | 2023-08-16 | 16.680 | 422,160 | -23,800 | 0.07% | 7,041,629 |
| 2023-08-17 | 2023-08-15 | 16.780 | 445,960 | -11,800 | 0.08% | 7,483,209 |
| 2023-08-16 | 2023-08-14 | 16.940 | 457,760 | -7,300 | 0.08% | 7,754,454 |
| 2023-08-15 | 2023-08-11 | 16.940 | 465,060 | +4,800 | 0.08% | 7,878,116 |
| 2023-08-14 | 2023-08-10 | 16.360 | 460,260 | +1,000 | 0.08% | 7,529,854 |
| 2023-08-09 | 2023-08-07 | 16.540 | 459,260 | +40,100 | 0.08% | 7,596,160 |
| 2023-08-04 | 2023-08-02 | 17.000 | 419,160 | +23,440 | 0.07% | 7,125,720 |
| 2023-08-03 | 2023-08-01 | 17.020 | 395,720 | -40 | 0.07% | 6,735,154 |
| 2023-08-02 | 2023-07-31 | 17.820 | 395,760 | -148,600 | 0.07% | 7,052,443 |
| 2023-08-01 | 2023-07-28 | 17.400 | 544,360 | +34,200 | 0.10% | 9,471,864 |
| 2023-07-28 | 2023-07-26 | 18.320 | 510,160 | +100 | 0.09% | 9,346,131 |
| 2023-07-27 | 2023-07-25 | 17.920 | 510,060 | -200 | 0.09% | 9,140,275 |
| 2023-07-26 | 2023-07-24 | 17.840 | 510,260 | +200 | 0.09% | 9,103,038 |
| 2023-07-21 | 2023-07-19 | 18.000 | 510,060 | +60 | 0.09% | 9,181,080 |
| 2023-07-19 | 2023-07-14 | 18.240 | 510,000 | -6,300 | 0.09% | 9,302,400 |
| 2023-07-18 | 2023-07-13 | 17.980 | 516,300 | +6,300 | 0.09% | 9,283,074 |
| 2023-07-06 | 2023-07-04 | 17.920 | 510,000 | +12,000 | 0.09% | 9,139,200 |
| 2023-07-05 | 2023-07-03 | 18.040 | 498,000 | +15,000 | 0.09% | 8,983,920 |
| 2023-06-30 | 2023-06-28 | 18.280 | 483,000 | +81,000 | 0.09% | 8,829,240 |
| 2023-06-29 | 2023-06-27 | 17.720 | 402,000 | +211,500 | 0.07% | 7,123,440 |
| 2023-06-28 | 2023-06-26 | 17.780 | 190,500 | +98,300 | 0.03% | 3,387,090 |
| 2023-06-27 | 2023-06-23 | 17.120 | 92,200 | +200 | 0.02% | 1,578,464 |
| 2023-06-26 | 2023-06-21 | 16.940 | 92,000 | -50,000 | 0.02% | 1,558,480 |
| 2023-06-21 | 2023-06-19 | 17.820 | 142,000 | +50,000 | 0.03% | 2,530,440 |
| 2023-06-19 | 2023-06-15 | 17.520 | 92,000 | -180,400 | 0.02% | 1,611,840 |
| 2023-06-16 | 2023-06-14 | 17.500 | 272,400 | -437,000 | 0.05% | 4,767,000 |
| 2023-06-15 | 2023-06-13 | 19.320 | 709,400 | +4,900 | 0.13% | 13,705,608 |
| 2023-06-14 | 2023-06-12 | 18.980 | 704,500 | +581,500 | 0.12% | 13,371,410 |
| 2023-06-13 | 2023-06-09 | 19.740 | 123,000 | +5,800 | 0.02% | 2,428,020 |
| 2023-06-12 | 2023-06-08 | 19.900 | 117,200 | +900 | 0.02% | 2,332,280 |
| 2023-06-09 | 2023-06-07 | 20.500 | 116,300 | -5,200 | 0.02% | 2,384,150 |
| 2023-06-08 | 2023-06-06 | 23.500 | 121,500 | +67,500 | 0.02% | 2,855,250 |
| 2023-06-07 | 2023-06-05 | 23.850 | 54,000 | +27,700 | 0.01% | 1,287,900 |
| 2023-06-06 | 2023-06-02 | 23.400 | 26,300 | +21,600 | 0.00% | 615,420 |
| 2023-06-05 | 2023-06-01 | 21.700 | 4,700 | -363,600 | 0.00% | 101,990 |
| 2023-06-01 | 2023-05-30 | 20.100 | 368,300 | -28,300 | 0.07% | 7,402,830 |
| 2023-05-31 | 2023-05-29 | 20.550 | 396,600 | +1,200 | 0.07% | 8,150,130 |
| 2023-05-30 | 2023-05-25 | 20.550 | 395,400 | +4,100 | 0.07% | 8,125,470 |
| 2023-05-29 | 2023-05-24 | 21.550 | 391,300 | +4,000 | 0.07% | 8,432,515 |
| 2023-05-25 | 2023-05-23 | 21.300 | 387,300 | +10,100 | 0.07% | 8,249,490 |
| 2023-05-24 | 2023-05-22 | 21.400 | 377,200 | +9,300 | 0.07% | 8,072,080 |
| 2023-05-19 | 2023-05-17 | 20.300 | 367,900 | +1,200 | 0.07% | 7,468,370 |
| 2023-05-18 | 2023-05-16 | 19.540 | 366,700 | +85,600 | 0.07% | 7,165,318 |
| 2023-05-17 | 2023-05-15 | 20.100 | 281,100 | +3,800 | 0.05% | 5,650,110 |
| 2023-05-16 | 2023-05-12 | 20.000 | 277,300 | +30,000 | 0.05% | 5,546,000 |
| 2023-05-15 | 2023-05-11 | 20.550 | 247,300 | -48,000 | 0.04% | 5,082,015 |
| 2023-05-12 | 2023-05-10 | 20.100 | 295,300 | +1,100 | 0.05% | 5,935,530 |
| 2023-05-11 | 2023-05-09 | 19.720 | 294,200 | +46,800 | 0.05% | 5,801,624 |
| 2023-05-10 | 2023-05-08 | 20.650 | 247,400 | -57,100 | 0.04% | 5,108,810 |
| 2023-05-09 | 2023-05-05 | 21.500 | 304,500 | +2,600 | 0.05% | 6,546,750 |
| 2023-05-08 | 2023-05-04 | 21.050 | 301,900 | -500 | 0.05% | 6,354,995 |
| 2023-05-05 | 2023-05-03 | 21.800 | 302,400 | -800 | 0.05% | 6,592,320 |
| 2023-05-04 | 2023-05-02 | 21.950 | 303,200 | -2,300 | 0.05% | 6,655,240 |
| 2023-05-03 | 2023-04-28 | 20.600 | 305,500 | +5,400 | 0.05% | 6,293,300 |
| 2023-05-02 | 2023-04-27 | 19.800 | 300,100 | +600 | 0.05% | 5,941,980 |
| 2023-04-28 | 2023-04-26 | 19.760 | 299,500 | +104,400 | 0.05% | 5,918,120 |
| 2023-04-27 | 2023-04-25 | 20.850 | 195,100 | +1,000 | 0.03% | 4,067,835 |
| 2023-04-26 | 2023-04-24 | 20.200 | 194,100 | +26,400 | 0.03% | 3,920,820 |
| 2023-04-25 | 2023-04-21 | 19.660 | 167,700 | +113,600 | 0.03% | 3,296,982 |
| 2023-04-24 | 2023-04-20 | 20.550 | 54,100 | -24,000 | 0.01% | 1,111,755 |
| 2023-04-21 | 2023-04-19 | 20.900 | 78,100 | +22,600 | 0.01% | 1,632,290 |
| 2023-04-20 | 2023-04-18 | 20.500 | 55,500 | -38,300 | 0.01% | 1,137,750 |
| 2023-04-19 | 2023-04-17 | 21.650 | 93,800 | +65,000 | 0.02% | 2,030,770 |
| 2023-04-17 | 2023-04-13 | 21.650 | 28,800 | -34,100 | 0.01% | 623,520 |
| 2023-04-14 | 2023-04-12 | 22.000 | 62,900 | +34,100 | 0.01% | 1,383,800 |
| 2023-04-13 | 2023-04-11 | 21.800 | 28,800 | +8,700 | 0.01% | 627,840 |
| 2023-04-12 | 2023-04-06 | 26.000 | 20,100 | -25,200 | 0.00% | 522,600 |
| 2023-04-11 | 2023-04-04 | 25.750 | 45,300 | -423,700 | 0.01% | 1,166,475 |
| 2023-04-06 | 2023-04-03 | 20.050 | 469,000 | -115,800 | 0.08% | 9,403,450 |
| 2023-03-29 | 2023-03-27 | 17.080 | 584,800 | -21,300 | 0.10% | 9,988,384 |
| 2023-03-28 | 2023-03-24 | 17.500 | 606,100 | -800 | 0.11% | 10,606,750 |
| 2023-03-27 | 2023-03-23 | 17.060 | 606,900 | +21,700 | 0.11% | 10,353,714 |
| 2023-03-24 | 2023-03-22 | 17.260 | 585,200 | +400 | 0.10% | 10,100,552 |
| 2023-03-23 | 2023-03-21 | 16.960 | 584,800 | -9,200 | 0.10% | 9,918,208 |
| 2023-03-22 | 2023-03-20 | 17.280 | 594,000 | -400 | 0.11% | 10,264,320 |
| 2023-03-21 | 2023-03-17 | 16.500 | 594,400 | -7,400 | 0.11% | 9,807,600 |
| 2023-03-20 | 2023-03-16 | 16.040 | 601,800 | +11,300 | 0.11% | 9,652,872 |
| 2023-03-17 | 2023-03-15 | 16.420 | 590,500 | +100 | 0.11% | 9,696,010 |
| 2023-03-16 | 2023-03-14 | 16.220 | 590,400 | -1,700 | 0.11% | 9,576,288 |
| 2023-03-15 | 2023-03-13 | 16.360 | 592,100 | +52,395 | 0.11% | 9,686,756 |
| 2023-03-14 | 2023-03-10 | 16.700 | 539,705 | -1,100 | 0.10% | 9,013,074 |
| 2023-03-13 | 2023-03-09 | 16.600 | 540,805 | +6,000 | 0.10% | 8,977,363 |
| 2023-03-10 | 2023-03-08 | 17.000 | 534,805 | +29,300 | 0.10% | 9,091,685 |
| 2023-03-09 | 2023-03-07 | 17.000 | 505,505 | -16,900 | 0.09% | 8,593,585 |
| 2023-03-08 | 2023-03-06 | 18.140 | 522,405 | -42,600 | 0.09% | 9,476,427 |
| 2023-03-07 | 2023-03-03 | 16.360 | 565,005 | +60,200 | 0.10% | 9,243,482 |
| 2023-03-06 | 2023-03-02 | 17.140 | 504,805 | -70,000 | 0.09% | 8,652,358 |
| 2023-03-03 | 2023-03-01 | 15.800 | 574,805 | -50,000 | 0.10% | 9,081,919 |
| 2023-03-02 | 2023-02-28 | 15.280 | 624,805 | +40,000 | 0.11% | 9,547,020 |
| 2023-03-01 | 2023-02-27 | 15.280 | 584,805 | +50,000 | 0.10% | 8,935,820 |
| 2023-02-23 | 2023-02-21 | 15.760 | 534,805 | +31,800 | 0.10% | 8,428,527 |
| 2023-02-22 | 2023-02-20 | 16.660 | 503,005 | +19,900 | 0.09% | 8,380,063 |
| 2023-02-21 | 2023-02-17 | 17.540 | 483,105 | +8,300 | 0.09% | 8,473,662 |
| 2023-02-17 | 2023-02-15 | 17.660 | 474,805 | +22,000 | 0.08% | 8,385,056 |
| 2023-02-14 | 2023-02-10 | 18.580 | 452,805 | +116,500 | 0.08% | 8,413,117 |
| 2023-02-13 | 2023-02-09 | 20.000 | 336,305 | -12,300 | 0.06% | 6,726,100 |
| 2023-02-10 | 2023-02-08 | 20.250 | 348,605 | -70,300 | 0.06% | 7,059,251 |
| 2023-02-09 | 2023-02-07 | 20.750 | 418,905 | +138,100 | 0.07% | 8,692,279 |
| 2023-02-08 | 2023-02-06 | 21.800 | 280,805 | +29,900 | 0.05% | 6,121,549 |
| 2023-02-07 | 2023-02-03 | 20.300 | 250,905 | +86,000 | 0.04% | 5,093,372 |
| 2023-02-06 | 2023-02-02 | 20.850 | 164,905 | +123,600 | 0.03% | 3,438,269 |
| 2023-02-03 | 2023-02-01 | 24.250 | 41,305 | +11,400 | 0.01% | 1,001,646 |
| 2023-02-02 | 2023-01-31 | 22.750 | 29,905 | +4,300 | 0.01% | 680,339 |
| 2023-02-01 | 2023-01-30 | 23.500 | 25,605 | -5,100 | 0.00% | 601,718 |
| 2023-01-31 | 2023-01-27 | 23.950 | 30,705 | +10,700 | 0.01% | 735,385 |
| 2023-01-30 | 2023-01-26 | 23.500 | 20,005 | -15,200 | 0.00% | 470,118 |
| 2023-01-20 | 2023-01-18 | 25.000 | 35,205 | -7,600 | 0.01% | 880,125 |
| 2023-01-18 | 2023-01-16 | 23.250 | 42,805 | +100 | 0.01% | 995,216 |
| 2023-01-17 | 2023-01-13 | 23.450 | 42,705 | +22,700 | 0.01% | 1,001,432 |
| 2023-01-16 | 2023-01-12 | 24.100 | 20,005 | -25,200 | 0.00% | 482,120 |
| 2023-01-13 | 2023-01-11 | 23.450 | 45,205 | +2,800 | 0.01% | 1,060,057 |
| 2023-01-12 | 2023-01-10 | 24.050 | 42,405 | +200 | 0.01% | 1,019,840 |
| 2023-01-11 | 2023-01-09 | 23.200 | 42,205 | -100 | 0.01% | 979,156 |
| 2023-01-10 | 2023-01-06 | 24.100 | 42,305 | +1,200 | 0.01% | 1,019,551 |
| 2023-01-09 | 2023-01-05 | 22.700 | 41,105 | +200 | 0.01% | 933,084 |
| 2023-01-06 | 2023-01-04 | 23.800 | 40,905 | +1,900 | 0.01% | 973,539 |
| 2023-01-05 | 2023-01-03 | 22.950 | 39,005 | -8,200 | 0.01% | 895,165 |
| 2023-01-04 | 2022-12-30 | 23.000 | 47,205 | -25,400 | 0.01% | 1,085,715 |
| 2022-12-30 | 2022-12-28 | 22.800 | 72,605 | +2,000 | 0.01% | 1,655,394 |
| 2022-12-29 | 2022-12-23 | 21.150 | 70,605 | -8,900 | 0.01% | 1,493,296 |
| 2022-12-28 | 2022-12-22 | 21.200 | 79,505 | -500 | 0.01% | 1,685,506 |
| 2022-12-23 | 2022-12-21 | 21.250 | 80,005 | +10,900 | 0.01% | 1,700,106 |
| 2022-12-22 | 2022-12-20 | 21.000 | 69,105 | +25,400 | 0.01% | 1,451,205 |
| 2022-12-21 | 2022-12-19 | 23.150 | 43,705 | +2,800 | 0.01% | 1,011,771 |
| 2022-12-20 | 2022-12-16 | 21.750 | 40,905 | +28,200 | 0.01% | 889,684 |
| 2022-12-19 | 2022-12-15 | 23.700 | 12,705 | +8,900 | 0.00% | 301,108 |
| 2022-12-16 | 2022-12-14 | 26.000 | 3,805 | -2,700 | 0.00% | 98,930 |
| 2022-12-14 | 2022-12-12 | 24.100 | 6,505 | +2,000 | 0.00% | 156,770 |
| 2022-12-13 | 2022-12-09 | 21.650 | 4,505 | -12,000 | 0.00% | 97,533 |
| 2022-12-12 | 2022-12-08 | 21.450 | 16,505 | -18,900 | 0.00% | 354,032 |
| 2022-12-09 | 2022-12-07 | 19.920 | 35,405 | -2,300 | 0.01% | 705,268 |
| 2022-12-08 | 2022-12-06 | 19.800 | 37,705 | +9,300 | 0.01% | 746,559 |
| 2022-12-07 | 2022-12-05 | 22.600 | 28,405 | +800 | 0.01% | 641,953 |
| 2022-12-06 | 2022-12-02 | 22.400 | 27,605 | -29,195 | 0.00% | 618,352 |
| 2022-12-05 | 2022-12-01 | 20.700 | 56,800 | -3,900 | 0.01% | 1,175,760 |
| 2022-12-02 | 2022-11-30 | 19.820 | 60,700 | +8,200 | 0.01% | 1,203,074 |
| 2022-11-30 | 2022-11-28 | 19.780 | 52,500 | +14,100 | 0.01% | 1,038,450 |
| 2022-11-29 | 2022-11-25 | 18.880 | 38,400 | -100 | 0.01% | 724,992 |
| 2022-11-25 | 2022-11-23 | 18.820 | 38,500 | +5,000 | 0.01% | 724,570 |
| 2022-11-24 | 2022-11-22 | 19.040 | 33,500 | -300 | 0.01% | 637,840 |
| 2022-11-23 | 2022-11-21 | 19.500 | 33,800 | +100 | 0.01% | 659,100 |
| 2022-11-22 | 2022-11-18 | 20.550 | 33,700 | +300 | 0.01% | 692,535 |
| 2022-11-21 | 2022-11-17 | 19.620 | 33,400 | +5,100 | 0.01% | 655,308 |
| 2022-11-17 | 2022-11-15 | 19.620 | 28,300 | +22,400 | 0.01% | 555,246 |
| 2022-11-16 | 2022-11-14 | 20.000 | 5,900 | +4,500 | 0.00% | 118,000 |
| 2022-11-15 | 2022-11-11 | 21.850 | 1,400 | -1,200 | 0.00% | 30,590 |
| 2022-11-14 | 2022-11-10 | 23.000 | 2,600 | -31,100 | 0.00% | 59,800 |
| 2022-11-11 | 2022-11-09 | 21.600 | 33,700 | +3,500 | 0.01% | 727,920 |
| 2022-11-10 | 2022-11-08 | 22.000 | 30,200 | +200 | 0.01% | 664,400 |
| 2022-11-09 | 2022-11-07 | 22.000 | 30,000 | -102,800 | 0.01% | 660,000 |
| 2022-11-08 | 2022-11-04 | 21.300 | 132,800 | -5,200 | 0.02% | 2,828,640 |
| 2022-11-07 | 2022-11-03 | 20.950 | 138,000 | +20,400 | 0.02% | 2,891,100 |
| 2022-11-04 | 2022-11-02 | 20.300 | 117,600 | +34,600 | 0.02% | 2,387,280 |
| 2022-11-03 | 2022-11-01 | 20.300 | 83,000 | +45,400 | 0.01% | 1,684,900 |
| 2022-11-02 | 2022-10-31 | 19.980 | 37,600 | +10,300 | 0.01% | 751,248 |
| 2022-11-01 | 2022-10-28 | 18.680 | 27,300 | +12,700 | 0.00% | 509,964 |
| 2022-10-31 | 2022-10-27 | 18.500 | 14,600 | +10,800 | 0.00% | 270,100 |
| 2022-10-28 | 2022-10-26 | 18.140 | 3,800 | +3,000 | 0.00% | 68,932 |
| 2022-10-27 | 2022-10-25 | 17.840 | 800 | -200 | 0.00% | 14,272 |
| 2022-10-26 | 2022-10-24 | 17.440 | 1,000 | -13,500 | 0.00% | 17,440 |
| 2022-10-25 | 2022-10-21 | 17.460 | 14,500 | -5,000 | 0.00% | 253,170 |
| 2022-10-21 | 2022-10-19 | 17.500 | 19,500 | +9,800 | 0.00% | 341,250 |
| 2022-10-20 | 2022-10-18 | 17.940 | 9,700 | +3,500 | 0.00% | 174,018 |
| 2022-10-19 | 2022-10-17 | 17.940 | 6,200 | +3,800 | 0.00% | 111,228 |
| 2022-10-17 | 2022-10-13 | 18.160 | 2,400 | +2,400 | 0.00% | 43,584 |
| 2022-10-14 | 2022-10-12 | 18.060 | 0 | -5,400 | ||
| 2022-10-13 | 2022-10-11 | 18.300 | 5,400 | +2,300 | 0.00% | 98,820 |
| 2022-10-11 | 2022-10-07 | 18.300 | 3,100 | +10 | 0.00% | 56,730 |
| 2022-10-10 | 2022-10-06 | 18.500 | 3,090 | +1,200 | 0.00% | 57,165 |
| 2022-10-07 | 2022-10-05 | 18.800 | 1,890 | +500 | 0.00% | 35,532 |
| 2022-10-06 | 2022-10-03 | 18.700 | 1,390 | +1,300 | 0.00% | 25,993 |
| 2022-09-30 | 2022-09-28 | 17.620 | 90 | -1,500 | 0.00% | 1,586 |
| 2022-09-29 | 2022-09-27 | 17.780 | 1,590 | +900 | 0.00% | 28,270 |
| 2022-09-28 | 2022-09-26 | 17.700 | 690 | -1,900 | 0.00% | 12,213 |
| 2022-09-27 | 2022-09-23 | 18.360 | 2,590 | -1,100 | 0.00% | 47,552 |
| 2022-09-26 | 2022-09-22 | 18.380 | 3,690 | -3,800 | 0.00% | 67,822 |
| 2022-09-23 | 2022-09-21 | 18.600 | 7,490 | +900 | 0.00% | 139,314 |
| 2022-09-22 | 2022-09-20 | 18.440 | 6,590 | +1,100 | 0.00% | 121,520 |
| 2022-09-21 | 2022-09-19 | 18.580 | 5,490 | +5,000 | 0.00% | 102,004 |
| 2022-09-20 | 2022-09-16 | 18.460 | 490 | -110 | 0.00% | 9,045 |
| 2022-09-19 | 2022-09-15 | 17.900 | 600 | -400 | 0.00% | 10,740 |
| 2022-09-16 | 2022-09-14 | 18.520 | 1,000 | +500 | 0.00% | 18,520 |
| 2022-09-15 | 2022-09-13 | 19.060 | 500 | -7,800 | 0.00% | 9,530 |
| 2022-09-14 | 2022-09-09 | 19.440 | 8,300 | -2,700 | 0.00% | 161,352 |
| 2022-09-13 | 2022-09-08 | 19.540 | 11,000 | +500 | 0.00% | 214,940 |
| 2022-09-06 | 2022-09-02 | 22.200 | 10,500 | -1,000 | 0.00% | 233,100 |
| 2022-09-05 | 2022-09-01 | 20.400 | 11,500 | -9,800 | 0.00% | 234,600 |
| 2022-09-02 | 2022-08-31 | 20.500 | 21,300 | -7,800 | 0.00% | 436,650 |
| 2022-08-31 | 2022-08-29 | 21.250 | 29,100 | -700 | 0.01% | 618,375 |
| 2022-08-30 | 2022-08-26 | 21.650 | 29,800 | -800 | 0.01% | 645,170 |
| 2022-08-29 | 2022-08-25 | 22.200 | 30,600 | -5,300 | 0.01% | 679,320 |
| 2022-08-24 | 2022-08-22 | 20.400 | 35,900 | -18,900 | 0.01% | 732,360 |
| 2022-08-23 | 2022-08-19 | 20.050 | 54,800 | -100 | 0.01% | 1,098,740 |
| 2022-08-22 | 2022-08-18 | 20.200 | 54,900 | +14,600 | 0.01% | 1,108,980 |
| 2022-08-18 | 2022-08-16 | 19.180 | 40,300 | -221,000 | 0.01% | 772,954 |
| 2022-08-16 | 2022-08-12 | 18.680 | 261,300 | -39,900 | 0.05% | 4,881,084 |
| 2022-08-15 | 2022-08-11 | 18.620 | 301,200 | -31,300 | 0.05% | 5,608,344 |
| 2022-08-12 | 2022-08-10 | 18.620 | 332,500 | +23,400 | 0.06% | 6,191,150 |
| 2022-08-11 | 2022-08-09 | 18.720 | 309,100 | -11,200 | 0.06% | 5,786,352 |
| 2022-08-10 | 2022-08-08 | 18.480 | 320,300 | -200 | 0.06% | 5,919,144 |
| 2022-08-09 | 2022-08-05 | 17.960 | 320,500 | +1,700 | 0.06% | 5,756,180 |
| 2022-08-05 | 2022-08-03 | 16.960 | 318,800 | -1,800 | 0.06% | 5,406,848 |
| 2022-08-02 | 2022-07-29 | 18.000 | 320,600 | +3,900 | 0.06% | 5,770,800 |
| 2022-08-01 | 2022-07-28 | 17.080 | 316,700 | -12,200 | 0.06% | 5,409,236 |
| 2022-07-29 | 2022-07-27 | 17.080 | 328,900 | -4,300 | 0.06% | 5,617,612 |
| 2022-07-28 | 2022-07-26 | 17.020 | 333,200 | -11,200 | 0.06% | 5,671,064 |
| 2022-07-27 | 2022-07-25 | 17.060 | 344,400 | -14,900 | 0.06% | 5,875,464 |
| 2022-07-26 | 2022-07-22 | 17.640 | 359,300 | -5,100 | 0.06% | 6,338,052 |
| 2022-07-25 | 2022-07-21 | 18.500 | 364,400 | +800 | 0.07% | 6,741,400 |
| 2022-07-22 | 2022-07-20 | 18.000 | 363,600 | -600 | 0.07% | 6,544,800 |
| 2022-07-21 | 2022-07-19 | 18.160 | 364,200 | +200 | 0.07% | 6,613,872 |
| 2022-07-20 | 2022-07-18 | 18.380 | 364,000 | -300 | 0.07% | 6,690,320 |
| 2022-07-18 | 2022-07-14 | 18.700 | 364,300 | -5,100 | 0.07% | 6,812,410 |
| 2022-07-15 | 2022-07-13 | 17.920 | 369,400 | +6,000 | 0.07% | 6,619,648 |
| 2022-07-14 | 2022-07-12 | 18.260 | 363,400 | -3,600 | 0.06% | 6,635,684 |
| 2022-07-13 | 2022-07-11 | 18.660 | 367,000 | +25,900 | 0.07% | 6,848,220 |
| 2022-07-12 | 2022-07-08 | 19.200 | 341,100 | +46,300 | 0.06% | 6,549,120 |
| 2022-07-11 | 2022-07-07 | 20.700 | 294,800 | +105,400 | 0.05% | 6,102,360 |
| 2022-07-08 | 2022-07-06 | 19.900 | 189,400 | +94,800 | 0.03% | 3,769,060 |
| 2022-07-07 | 2022-07-05 | 19.000 | 94,600 | +32,400 | 0.02% | 1,797,400 |
| 2022-07-05 | 2022-06-30 | 20.400 | 62,200 | -2,400 | 0.01% | 1,268,880 |
| 2022-07-04 | 2022-06-29 | 19.580 | 64,600 | -5,200 | 0.01% | 1,264,868 |
| 2022-06-30 | 2022-06-28 | 21.000 | 69,800 | +67,300 | 0.01% | 1,465,800 |
| 2022-06-29 | 2022-06-27 | 19.840 | 2,500 | -7,000 | 0.00% | 49,600 |
| 2022-06-28 | 2022-06-24 | 20.250 | 9,500 | +4,100 | 0.00% | 192,375 |
| 2022-06-27 | 2022-06-23 | 21.000 | 5,400 | +4,900 | 0.00% | 113,400 |
| 2022-06-22 | 2022-06-20 | 21.000 | 500 | +100 | 0.00% | 10,500 |
| 2022-06-14 | 2022-06-10 | 20.650 | 400 | -25,800 | 0.00% | 8,260 |
| 2022-06-13 | 2022-06-09 | 21.050 | 26,200 | +1,400 | 0.00% | 551,510 |
| 2022-06-10 | 2022-06-08 | 21.600 | 24,800 | +6,300 | 0.00% | 535,680 |
| 2022-06-09 | 2022-06-07 | 22.000 | 18,500 | +9,900 | 0.00% | 407,000 |
| 2022-06-08 | 2022-06-06 | 23.200 | 8,600 | +8,500 | 0.00% | 199,520 |
| 2022-06-06 | 2022-06-01 | 23.300 | 100 | -700 | 0.00% | 2,330 |
| 2022-06-02 | 2022-05-31 | 23.200 | 800 | -6,200 | 0.00% | 18,560 |
| 2022-06-01 | 2022-05-30 | 23.400 | 7,000 | -7,700 | 0.00% | 163,800 |
| 2022-05-31 | 2022-05-27 | 23.000 | 14,700 | -7,700 | 0.00% | 338,100 |
| 2022-05-30 | 2022-05-26 | 22.550 | 22,400 | -12,600 | 0.00% | 505,120 |
| 2022-05-27 | 2022-05-25 | 22.200 | 35,000 | -7,700 | 0.01% | 777,000 |
| 2022-05-26 | 2022-05-24 | 21.300 | 42,700 | +1,800 | 0.01% | 909,510 |
| 2022-05-25 | 2022-05-23 | 21.500 | 40,900 | -8,900 | 0.01% | 879,350 |
| 2022-05-24 | 2022-05-20 | 21.400 | 49,800 | -8,200 | 0.01% | 1,065,720 |
| 2022-05-23 | 2022-05-19 | 20.500 | 58,000 | +54,700 | 0.01% | 1,189,000 |
| 2022-05-20 | 2022-05-18 | 19.360 | 3,300 | -12,300 | 0.00% | 63,888 |
| 2022-05-19 | 2022-05-17 | 19.300 | 15,600 | -78,600 | 0.00% | 301,080 |
| 2022-05-18 | 2022-05-16 | 18.600 | 94,200 | -10,800 | 0.02% | 1,752,120 |
| 2022-05-17 | 2022-05-13 | 18.000 | 105,000 | -9,900 | 0.02% | 1,890,000 |
| 2022-05-16 | 2022-05-12 | 18.500 | 114,900 | +100 | 0.02% | 2,125,650 |
| 2022-05-12 | 2022-05-10 | 19.340 | 114,800 | -300 | 0.02% | 2,220,232 |
| 2022-05-11 | 2022-05-06 | 20.000 | 115,100 | +16,700 | 0.02% | 2,302,000 |
| 2022-05-10 | 2022-05-05 | 19.960 | 98,400 | +15,100 | 0.02% | 1,964,064 |
| 2022-05-06 | 2022-05-04 | 19.120 | 83,300 | +13,400 | 0.01% | 1,592,696 |
| 2022-05-05 | 2022-05-03 | 20.350 | 69,900 | +16,500 | 0.01% | 1,422,465 |
| 2022-05-04 | 2022-04-29 | 18.960 | 53,400 | +11,400 | 0.01% | 1,012,464 |
| 2022-05-03 | 2022-04-28 | 18.900 | 42,000 | +13,800 | 0.01% | 793,800 |
| 2022-04-29 | 2022-04-27 | 17.660 | 28,200 | -8,100 | 0.01% | 498,012 |
| 2022-04-28 | 2022-04-26 | 16.200 | 36,300 | -500 | 0.01% | 588,060 |
| 2022-04-21 | 2022-04-19 | 17.420 | 36,800 | -11,600 | 0.01% | 641,056 |
| 2022-04-20 | 2022-04-14 | 15.460 | 48,400 | +2,300 | 0.01% | 748,264 |
| 2022-04-19 | 2022-04-13 | 13.600 | 46,100 | +500 | 0.01% | 626,960 |
| 2022-04-13 | 2022-04-11 | 13.520 | 45,600 | -4,600 | 0.01% | 616,512 |
| 2022-04-12 | 2022-04-08 | 14.740 | 50,200 | -900 | 0.01% | 739,948 |
| 2022-04-11 | 2022-04-07 | 15.300 | 51,100 | +400 | 0.01% | 781,830 |
| 2022-04-07 | 2022-04-04 | 15.960 | 50,700 | +5,000 | 0.01% | 809,172 |
| 2022-04-06 | 2022-04-01 | 14.900 | 45,700 | +300 | 0.01% | 680,930 |
| 2022-04-04 | 2022-03-31 | 16.020 | 45,400 | -6,200 | 0.01% | 727,308 |
| 2022-03-31 | 2022-03-29 | 14.900 | 51,600 | +100 | 0.01% | 768,840 |
| 2022-03-30 | 2022-03-28 | 15.440 | 51,500 | -300 | 0.01% | 795,160 |
| 2022-03-29 | 2022-03-25 | 15.500 | 51,800 | -9,700 | 0.01% | 802,900 |
| 2022-03-28 | 2022-03-24 | 15.380 | 61,500 | -2,700 | 0.01% | 945,870 |
| 2022-03-25 | 2022-03-23 | 13.520 | 64,200 | -1,300 | 0.01% | 867,984 |
| 2022-03-24 | 2022-03-22 | 12.100 | 65,500 | +1,600 | 0.01% | 792,550 |
| 2022-03-21 | 2022-03-17 | 9.730 | 63,900 | -100 | 0.01% | 621,747 |
| 2022-03-18 | 2022-03-16 | 8.440 | 64,000 | +700 | 0.01% | 540,160 |
| 2022-03-16 | 2022-03-14 | 9.500 | 63,300 | -1,400 | 0.01% | 601,350 |
| 2022-03-15 | 2022-03-11 | 10.300 | 64,700 | -4,700 | 0.01% | 666,410 |
| 2022-03-14 | 2022-03-10 | 10.700 | 69,400 | -12,900 | 0.01% | 742,580 |
| 2022-03-11 | 2022-03-09 | 10.860 | 82,300 | -9,800 | 0.01% | 893,778 |
| 2022-03-10 | 2022-03-08 | 10.000 | 92,100 | +13,000 | 0.02% | 921,000 |
| 2022-03-09 | 2022-03-07 | 11.240 | 79,100 | +27,600 | 0.01% | 889,084 |
| 2022-03-01 | 2022-02-25 | 15.760 | 51,500 | -2,400 | 0.01% | 811,640 |
| 2022-02-28 | 2022-02-24 | 15.100 | 53,900 | -600 | 0.01% | 813,890 |
| 2022-02-23 | 2022-02-21 | 15.840 | 54,500 | -6,711,600 | 0.01% | 863,280 |
| 2022-02-16 | 2022-02-14 | 16.580 | 6,766,100 | -100 | 1.21% | 112,181,938 |
| 2022-02-15 | 2022-02-11 | 16.900 | 6,766,200 | +6,000 | 1.21% | 114,348,780 |
| 2022-02-14 | 2022-02-10 | 17.300 | 6,760,200 | -600 | 1.21% | 116,951,460 |
| 2022-02-11 | 2022-02-09 | 17.120 | 6,760,800 | +11,200 | 1.21% | 115,744,896 |
| 2022-02-10 | 2022-02-08 | 17.260 | 6,749,600 | -4,800 | 1.21% | 116,498,096 |
| 2022-02-09 | 2022-02-07 | 18.100 | 6,754,400 | +67,200 | 1.21% | 122,254,640 |
| 2022-02-08 | 2022-02-04 | 19.460 | 6,687,200 | +86,800 | 1.20% | 130,132,912 |
| 2022-02-07 | 2022-01-31 | 20.000 | 6,600,400 | +801,200 | 1.18% | 132,008,000 |
| 2022-02-04 | 2022-01-27 | 19.600 | 5,799,200 | 1.04% | 113,664,320 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy