History of CCASS shareholding
Participant: UPMAX SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 77.550 | 12,267 | +0 | 0.00% | 951,306 |
| 2025-10-13 | 2025-10-09 | 83.500 | 12,267 | +0 | 0.00% | 1,024,294 |
| 2025-10-10 | 2025-10-08 | 89.500 | 12,267 | +50 | 0.00% | 1,097,896 |
| 2025-10-09 | 2025-10-06 | 91.050 | 12,217 | -1 | 0.00% | 1,112,358 |
| 2025-10-08 | 2025-10-03 | 90.900 | 12,218 | -35 | 0.00% | 1,110,616 |
| 2025-10-06 | 2025-10-02 | 89.650 | 12,253 | +47 | 0.00% | 1,098,481 |
| 2025-10-03 | 2025-09-30 | 79.550 | 12,206 | -16 | 0.00% | 970,987 |
| 2025-10-02 | 2025-09-29 | 76.500 | 12,222 | -10 | 0.00% | 934,983 |
| 2025-09-30 | 2025-09-26 | 72.950 | 12,232 | -42 | 0.00% | 892,324 |
| 2025-09-29 | 2025-09-25 | 76.800 | 12,274 | +64 | 0.00% | 942,643 |
| 2025-09-26 | 2025-09-24 | 76.750 | 12,210 | -57 | 0.00% | 937,118 |
| 2025-09-25 | 2025-09-23 | 72.600 | 12,267 | +66 | 0.00% | 890,584 |
| 2025-09-24 | 2025-09-22 | 73.350 | 12,201 | -194 | 0.00% | 894,943 |
| 2025-09-23 | 2025-09-19 | 69.750 | 12,395 | +107 | 0.00% | 864,551 |
| 2025-09-22 | 2025-09-18 | 69.500 | 12,288 | -412 | 0.00% | 854,016 |
| 2025-09-19 | 2025-09-17 | 67.700 | 12,700 | -87 | 0.00% | 859,790 |
| 2025-09-18 | 2025-09-16 | 63.200 | 12,787 | +57 | 0.00% | 808,138 |
| 2025-09-17 | 2025-09-15 | 63.000 | 12,730 | -49 | 0.00% | 801,990 |
| 2025-09-16 | 2025-09-12 | 62.750 | 12,779 | -11 | 0.00% | 801,882 |
| 2025-09-15 | 2025-09-11 | 63.350 | 12,790 | -494 | 0.00% | 810,246 |
| 2025-09-12 | 2025-09-10 | 60.350 | 13,284 | +559 | 0.00% | 801,689 |
| 2025-09-11 | 2025-09-09 | 58.250 | 12,725 | -205 | 0.00% | 741,231 |
| 2025-09-10 | 2025-09-08 | 58.150 | 12,930 | +130 | 0.00% | 751,880 |
| 2025-09-09 | 2025-09-05 | 58.700 | 12,800 | -100 | 0.00% | 751,360 |
| 2025-09-08 | 2025-09-04 | 56.000 | 12,900 | -76 | 0.00% | 722,400 |
| 2025-09-05 | 2025-09-03 | 60.000 | 12,976 | +257 | 0.00% | 778,560 |
| 2025-09-04 | 2025-09-02 | 60.700 | 12,719 | -28 | 0.00% | 772,043 |
| 2025-09-03 | 2025-09-01 | 63.650 | 12,747 | -19 | 0.00% | 811,347 |
| 2025-09-02 | 2025-08-29 | 60.700 | 12,766 | -177 | 0.00% | 774,896 |
| 2025-08-29 | 2025-08-27 | 56.250 | 12,943 | -291 | 0.00% | 728,044 |
| 2025-08-28 | 2025-08-26 | 56.200 | 13,234 | -285 | 0.00% | 743,751 |
| 2025-08-27 | 2025-08-25 | 57.800 | 13,519 | +490 | 0.00% | 781,398 |
| 2025-08-26 | 2025-08-22 | 56.900 | 13,029 | -105 | 0.00% | 741,350 |
| 2025-08-25 | 2025-08-21 | 51.700 | 13,134 | +50 | 0.00% | 679,028 |
| 2025-08-22 | 2025-08-20 | 51.750 | 13,084 | -179 | 0.00% | 677,097 |
| 2025-08-21 | 2025-08-19 | 50.050 | 13,263 | +497 | 0.00% | 663,813 |
| 2025-08-20 | 2025-08-18 | 51.800 | 12,766 | -81 | 0.00% | 661,279 |
| 2025-08-19 | 2025-08-15 | 52.750 | 12,847 | -344 | 0.00% | 677,679 |
| 2025-08-18 | 2025-08-14 | 52.000 | 13,191 | +319 | 0.00% | 685,932 |
| 2025-08-15 | 2025-08-13 | 52.050 | 12,872 | +64 | 0.00% | 669,988 |
| 2025-08-14 | 2025-08-12 | 51.150 | 12,808 | -86 | 0.00% | 655,129 |
| 2025-08-13 | 2025-08-11 | 48.700 | 12,894 | -391 | 0.00% | 627,938 |
| 2025-08-12 | 2025-08-08 | 48.660 | 13,285 | +334 | 0.00% | 646,448 |
| 2025-08-11 | 2025-08-07 | 53.000 | 12,951 | +169 | 0.00% | 686,403 |
| 2025-08-08 | 2025-08-06 | 52.600 | 12,782 | -250 | 0.00% | 672,333 |
| 2025-08-07 | 2025-08-05 | 51.000 | 13,032 | +150 | 0.00% | 664,632 |
| 2025-08-06 | 2025-08-04 | 51.500 | 12,882 | +75 | 0.00% | 663,423 |
| 2025-08-05 | 2025-08-01 | 50.050 | 12,807 | +51 | 0.00% | 640,990 |
| 2025-08-04 | 2025-07-31 | 51.100 | 12,756 | -378 | 0.00% | 651,832 |
| 2025-07-31 | 2025-07-29 | 53.350 | 13,134 | +191 | 0.00% | 700,699 |
| 2025-07-30 | 2025-07-28 | 53.100 | 12,943 | -236 | 0.00% | 687,273 |
| 2025-07-29 | 2025-07-25 | 52.750 | 13,179 | +280 | 0.00% | 695,192 |
| 2025-07-28 | 2025-07-24 | 50.250 | 12,899 | -150 | 0.00% | 648,175 |
| 2025-07-25 | 2025-07-23 | 48.750 | 13,049 | +204 | 0.00% | 636,139 |
| 2025-07-24 | 2025-07-22 | 48.550 | 12,845 | -330 | 0.00% | 623,625 |
| 2025-07-23 | 2025-07-21 | 47.250 | 13,175 | +5 | 0.00% | 622,519 |
| 2025-07-22 | 2025-07-18 | 47.100 | 13,170 | +300 | 0.00% | 620,307 |
| 2025-07-21 | 2025-07-17 | 46.300 | 12,870 | +74 | 0.00% | 595,881 |
| 2025-07-18 | 2025-07-16 | 45.400 | 12,796 | -261 | 0.00% | 580,938 |
| 2025-07-17 | 2025-07-15 | 45.600 | 13,057 | -50 | 0.00% | 595,399 |
| 2025-07-16 | 2025-07-14 | 46.450 | 13,107 | +170 | 0.00% | 608,820 |
| 2025-07-15 | 2025-07-11 | 45.950 | 12,937 | -78 | 0.00% | 594,455 |
| 2025-07-14 | 2025-07-10 | 44.950 | 13,015 | -35 | 0.00% | 585,024 |
| 2025-07-11 | 2025-07-09 | 44.650 | 13,050 | +98 | 0.00% | 582,682 |
| 2025-07-10 | 2025-07-08 | 45.650 | 12,952 | +215 | 0.00% | 591,259 |
| 2025-07-09 | 2025-07-07 | 44.300 | 12,737 | -25 | 0.00% | 564,249 |
| 2025-07-08 | 2025-07-04 | 43.950 | 12,762 | -5 | 0.00% | 560,890 |
| 2025-07-07 | 2025-07-03 | 43.300 | 12,767 | -99 | 0.00% | 552,811 |
| 2025-07-04 | 2025-07-02 | 43.550 | 12,866 | +46 | 0.00% | 560,314 |
| 2025-07-03 | 2025-06-30 | 44.700 | 12,820 | -262 | 0.00% | 573,054 |
| 2025-07-02 | 2025-06-27 | 44.850 | 13,082 | +373 | 0.00% | 586,728 |
| 2025-06-30 | 2025-06-26 | 44.500 | 12,709 | -82 | 0.00% | 565,550 |
| 2025-06-27 | 2025-06-25 | 44.050 | 12,791 | -605 | 0.00% | 563,444 |
| 2025-06-26 | 2025-06-24 | 41.700 | 13,396 | -4,080 | 0.00% | 558,613 |
| 2025-06-25 | 2025-06-23 | 41.300 | 17,476 | -2,000 | 0.00% | 721,759 |
| 2025-06-24 | 2025-06-20 | 39.500 | 19,476 | +132 | 0.00% | 769,302 |
| 2025-06-23 | 2025-06-19 | 38.850 | 19,344 | +370 | 0.00% | 751,514 |
| 2025-06-20 | 2025-06-18 | 39.250 | 18,974 | +5,980 | 0.00% | 744,730 |
| 2025-06-19 | 2025-06-17 | 39.700 | 12,994 | +225 | 0.00% | 515,862 |
| 2025-06-18 | 2025-06-16 | 40.100 | 12,769 | -27 | 0.00% | 512,037 |
| 2025-06-17 | 2025-06-13 | 40.000 | 12,796 | +58 | 0.00% | 511,840 |
| 2025-06-16 | 2025-06-12 | 40.800 | 12,738 | -393 | 0.00% | 519,710 |
| 2025-06-13 | 2025-06-11 | 41.650 | 13,131 | -4,647 | 0.00% | 546,906 |
| 2025-06-12 | 2025-06-10 | 41.450 | 17,778 | -130 | 0.00% | 736,898 |
| 2025-06-11 | 2025-06-09 | 42.250 | 17,908 | -84 | 0.00% | 756,613 |
| 2025-06-10 | 2025-06-06 | 40.200 | 17,992 | -322 | 0.00% | 723,278 |
| 2025-06-09 | 2025-06-05 | 42.250 | 18,314 | +4,594 | 0.00% | 773,766 |
| 2025-06-06 | 2025-06-04 | 40.550 | 13,720 | +502 | 0.00% | 556,346 |
| 2025-06-05 | 2025-06-03 | 40.500 | 13,218 | -5 | 0.00% | 535,329 |
| 2025-06-04 | 2025-06-02 | 40.100 | 13,223 | -130 | 0.00% | 530,242 |
| 2025-06-03 | 2025-05-30 | 40.550 | 13,353 | +38 | 0.00% | 541,464 |
| 2025-06-02 | 2025-05-29 | 41.400 | 13,315 | -383 | 0.00% | 551,241 |
| 2025-05-30 | 2025-05-28 | 40.800 | 13,698 | +323 | 0.00% | 558,878 |
| 2025-05-29 | 2025-05-27 | 41.850 | 13,375 | -154 | 0.00% | 559,744 |
| 2025-05-28 | 2025-05-26 | 42.150 | 13,529 | +144 | 0.00% | 570,247 |
| 2025-05-27 | 2025-05-23 | 41.850 | 13,385 | -6,030 | 0.00% | 560,162 |
| 2025-05-26 | 2025-05-22 | 41.800 | 19,415 | -91 | 0.00% | 811,547 |
| 2025-05-23 | 2025-05-21 | 42.650 | 19,506 | +176 | 0.00% | 831,931 |
| 2025-05-22 | 2025-05-20 | 43.000 | 19,330 | +6,095 | 0.00% | 831,190 |
| 2025-05-21 | 2025-05-19 | 42.450 | 13,235 | -10 | 0.00% | 561,826 |
| 2025-05-20 | 2025-05-16 | 41.700 | 13,245 | -418 | 0.00% | 552,316 |
| 2025-05-19 | 2025-05-15 | 41.250 | 13,663 | +691 | 0.00% | 563,599 |
| 2025-05-16 | 2025-05-14 | 42.700 | 12,972 | -9,963 | 0.00% | 553,904 |
| 2025-05-15 | 2025-05-13 | 42.650 | 22,935 | +10,102 | 0.00% | 978,178 |
| 2025-05-14 | 2025-05-12 | 44.450 | 12,833 | +29 | 0.00% | 570,427 |
| 2025-05-13 | 2025-05-09 | 43.000 | 12,804 | -50 | 0.00% | 550,572 |
| 2025-05-12 | 2025-05-08 | 45.150 | 12,854 | -68 | 0.00% | 580,358 |
| 2025-05-09 | 2025-05-07 | 46.200 | 12,922 | -13 | 0.00% | 596,996 |
| 2025-05-08 | 2025-05-06 | 46.950 | 12,935 | -1,852 | 0.00% | 607,298 |
| 2025-05-07 | 2025-05-02 | 47.500 | 14,787 | -274 | 0.00% | 702,382 |
| 2025-05-06 | 2025-04-30 | 46.900 | 15,061 | +328 | 0.00% | 706,361 |
| 2025-05-02 | 2025-04-29 | 45.750 | 14,733 | -385 | 0.00% | 674,035 |
| 2025-04-30 | 2025-04-28 | 45.400 | 15,118 | -149 | 0.00% | 686,357 |
| 2025-04-29 | 2025-04-25 | 45.050 | 15,267 | +384 | 0.00% | 687,778 |
| 2025-04-28 | 2025-04-24 | 46.350 | 14,883 | +72 | 0.00% | 689,827 |
| 2025-04-24 | 2025-04-22 | 46.600 | 14,811 | -214 | 0.00% | 690,193 |
| 2025-04-23 | 2025-04-17 | 46.000 | 15,025 | +151 | 0.00% | 691,150 |
| 2025-04-22 | 2025-04-16 | 45.400 | 14,874 | -49 | 0.00% | 675,280 |
| 2025-04-17 | 2025-04-15 | 45.350 | 14,923 | -57 | 0.00% | 676,758 |
| 2025-04-16 | 2025-04-14 | 47.500 | 14,980 | +1,787 | 0.00% | 711,550 |
| 2025-04-15 | 2025-04-11 | 46.700 | 13,193 | -2,239 | 0.00% | 616,113 |
| 2025-04-14 | 2025-04-10 | 44.100 | 15,432 | +1,779 | 0.00% | 680,551 |
| 2025-04-11 | 2025-04-09 | 43.250 | 13,653 | -151 | 0.00% | 590,492 |
| 2025-04-10 | 2025-04-08 | 39.150 | 13,804 | +741 | 0.00% | 540,427 |
| 2025-04-09 | 2025-04-07 | 37.700 | 13,063 | +777 | 0.00% | 492,475 |
| 2025-04-08 | 2025-04-03 | 45.050 | 12,286 | -680 | 0.00% | 553,484 |
| 2025-04-07 | 2025-04-02 | 44.700 | 12,966 | -206 | 0.00% | 579,580 |
| 2025-04-03 | 2025-04-01 | 44.300 | 13,172 | +437 | 0.00% | 583,520 |
| 2025-04-02 | 2025-03-31 | 46.100 | 12,735 | -192 | 0.00% | 587,084 |
| 2025-04-01 | 2025-03-28 | 48.000 | 12,927 | +400 | 0.00% | 620,496 |
| 2025-03-28 | 2025-03-26 | 48.300 | 12,527 | -800 | 0.00% | 605,054 |
| 2025-03-27 | 2025-03-25 | 47.500 | 13,327 | -19 | 0.00% | 633,032 |
| 2025-03-26 | 2025-03-24 | 48.300 | 13,346 | -170 | 0.00% | 644,612 |
| 2025-03-25 | 2025-03-21 | 46.950 | 13,516 | +223 | 0.00% | 634,576 |
| 2025-03-24 | 2025-03-20 | 50.750 | 13,293 | -284 | 0.00% | 674,620 |
| 2025-03-21 | 2025-03-19 | 51.050 | 13,577 | +300 | 0.00% | 693,106 |
| 2025-03-20 | 2025-03-18 | 51.700 | 13,277 | -353 | 0.00% | 686,421 |
| 2025-03-19 | 2025-03-17 | 49.550 | 13,630 | +376 | 0.00% | 675,366 |
| 2025-03-18 | 2025-03-14 | 50.500 | 13,254 | -423 | 0.00% | 669,327 |
| 2025-03-17 | 2025-03-13 | 49.850 | 13,677 | +404 | 0.00% | 681,798 |
| 2025-03-14 | 2025-03-12 | 52.450 | 13,273 | -5,000 | 0.00% | 696,169 |
| 2025-03-13 | 2025-03-11 | 53.300 | 18,273 | +4,772 | 0.00% | 973,951 |
| 2025-03-12 | 2025-03-10 | 52.050 | 13,501 | +723 | 0.00% | 702,727 |
| 2025-03-11 | 2025-03-07 | 54.600 | 12,778 | +537 | 0.00% | 697,679 |
| 2025-03-10 | 2025-03-06 | 56.300 | 12,241 | -833 | 0.00% | 689,168 |
| 2025-03-07 | 2025-03-05 | 54.950 | 13,074 | -33 | 0.00% | 718,416 |
| 2025-03-06 | 2025-03-04 | 51.550 | 13,107 | +323 | 0.00% | 675,666 |
| 2025-03-05 | 2025-03-03 | 51.400 | 12,784 | -479 | 0.00% | 657,098 |
| 2025-03-04 | 2025-02-28 | 53.600 | 13,263 | +244 | 0.00% | 710,897 |
| 2025-03-03 | 2025-02-27 | 57.800 | 13,019 | -501 | 0.00% | 752,498 |
| 2025-02-28 | 2025-02-26 | 57.400 | 13,520 | +836 | 0.00% | 776,048 |
| 2025-02-27 | 2025-02-25 | 54.200 | 12,684 | +355 | 0.00% | 687,473 |
| 2025-02-26 | 2025-02-24 | 55.000 | 12,329 | +110 | 0.00% | 678,095 |
| 2025-02-25 | 2025-02-21 | 54.200 | 12,219 | -177 | 0.00% | 662,270 |
| 2025-02-24 | 2025-02-20 | 50.250 | 12,396 | -5,200 | 0.00% | 622,899 |
| 2025-02-21 | 2025-02-19 | 51.800 | 17,596 | +76 | 0.00% | 911,473 |
| 2025-02-20 | 2025-02-18 | 47.800 | 17,520 | +4,395 | 0.00% | 837,456 |
| 2025-02-19 | 2025-02-17 | 47.500 | 13,125 | +60 | 0.00% | 623,438 |
| 2025-02-18 | 2025-02-14 | 45.550 | 13,065 | +695 | 0.00% | 595,111 |
| 2025-02-17 | 2025-02-13 | 46.000 | 12,370 | -20,169 | 0.00% | 569,020 |
| 2025-02-14 | 2025-02-12 | 47.950 | 32,539 | -744 | 0.00% | 1,560,245 |
| 2025-02-13 | 2025-02-11 | 45.300 | 33,283 | +94 | 0.00% | 1,507,720 |
| 2025-02-12 | 2025-02-10 | 47.800 | 33,189 | +20,074 | 0.00% | 1,586,434 |
| 2025-02-11 | 2025-02-07 | 46.650 | 13,115 | +921 | 0.00% | 611,815 |
| 2025-02-10 | 2025-02-06 | 47.900 | 12,194 | -20,078 | 0.00% | 584,093 |
| 2025-02-07 | 2025-02-05 | 44.700 | 32,272 | -102 | 0.00% | 1,442,558 |
| 2025-02-06 | 2025-02-04 | 45.450 | 32,374 | +147 | 0.00% | 1,471,398 |
| 2025-02-05 | 2025-02-03 | 41.900 | 32,227 | +220 | 0.00% | 1,350,311 |
| 2025-02-04 | 2025-01-28 | 38.000 | 32,007 | +17,965 | 0.00% | 1,216,266 |
| 2025-02-03 | 2025-01-24 | 41.300 | 14,042 | +1,773 | 0.00% | 579,935 |
| 2025-01-27 | 2025-01-23 | 39.050 | 12,269 | -21,938 | 0.00% | 479,104 |
| 2025-01-24 | 2025-01-22 | 42.100 | 34,207 | -3,459 | 0.00% | 1,440,115 |
| 2025-01-23 | 2025-01-21 | 41.900 | 37,666 | +2,932 | 0.00% | 1,578,205 |
| 2025-01-22 | 2025-01-20 | 39.400 | 34,734 | +21,741 | 0.00% | 1,368,520 |
| 2025-01-21 | 2025-01-17 | 39.450 | 12,993 | -19,759 | 0.00% | 512,574 |
| 2025-01-20 | 2025-01-16 | 36.000 | 32,752 | +32 | 0.00% | 1,179,072 |
| 2025-01-17 | 2025-01-15 | 37.200 | 32,720 | -200 | 0.00% | 1,217,184 |
| 2025-01-16 | 2025-01-14 | 35.100 | 32,920 | +20,320 | 0.00% | 1,155,492 |
| 2025-01-15 | 2025-01-13 | 34.350 | 12,600 | -336 | 0.00% | 432,810 |
| 2025-01-14 | 2025-01-10 | 32.350 | 12,936 | +75 | 0.00% | 418,480 |
| 2025-01-13 | 2025-01-09 | 31.450 | 12,861 | +307 | 0.00% | 404,478 |
| 2025-01-10 | 2025-01-08 | 30.550 | 12,554 | -7 | 0.00% | 383,525 |
| 2025-01-08 | 2025-01-06 | 29.650 | 12,561 | -20,143 | 0.00% | 372,434 |
| 2025-01-07 | 2025-01-03 | 29.550 | 32,704 | -583 | 0.00% | 966,403 |
| 2025-01-06 | 2025-01-02 | 29.000 | 33,287 | +600 | 0.00% | 965,323 |
| 2025-01-03 | 2024-12-31 | 31.800 | 32,687 | -264 | 0.00% | 1,039,447 |
| 2025-01-02 | 2024-12-27 | 30.650 | 32,951 | -2,307 | 0.00% | 1,009,948 |
| 2024-12-30 | 2024-12-24 | 29.150 | 35,258 | +19,660 | 0.00% | 1,027,771 |
| 2024-12-27 | 2024-12-20 | 28.300 | 15,598 | +262 | 0.00% | 441,423 |
| 2024-12-23 | 2024-12-19 | 26.150 | 15,336 | -50 | 0.00% | 401,036 |
| 2024-12-20 | 2024-12-18 | 25.950 | 15,386 | -500 | 0.00% | 399,267 |
| 2024-12-19 | 2024-12-17 | 25.250 | 15,886 | -140 | 0.00% | 401,122 |
| 2024-12-18 | 2024-12-16 | 25.350 | 16,026 | +294 | 0.00% | 406,259 |
| 2024-12-17 | 2024-12-13 | 25.900 | 15,732 | +100 | 0.00% | 407,459 |
| 2024-12-13 | 2024-12-11 | 26.800 | 15,632 | +150 | 0.00% | 418,938 |
| 2024-12-12 | 2024-12-10 | 27.000 | 15,482 | -719 | 0.00% | 418,014 |
| 2024-12-10 | 2024-12-06 | 26.450 | 16,201 | -44 | 0.00% | 428,516 |
| 2024-12-09 | 2024-12-05 | 26.100 | 16,245 | -100 | 0.00% | 423,994 |
| 2024-12-06 | 2024-12-04 | 26.300 | 16,345 | +89 | 0.00% | 429,874 |
| 2024-12-05 | 2024-12-03 | 26.000 | 16,256 | -428 | 0.00% | 422,656 |
| 2024-12-04 | 2024-12-02 | 26.400 | 16,684 | +212 | 0.00% | 440,458 |
| 2024-12-03 | 2024-11-29 | 26.000 | 16,472 | +200 | 0.00% | 428,272 |
| 2024-11-29 | 2024-11-27 | 25.700 | 16,272 | -24,985 | 0.00% | 418,190 |
| 2024-11-28 | 2024-11-26 | 24.650 | 41,257 | -7 | 0.00% | 1,016,985 |
| 2024-11-27 | 2024-11-25 | 25.100 | 41,264 | +10 | 0.00% | 1,035,726 |
| 2024-11-26 | 2024-11-22 | 25.050 | 41,254 | -100 | 0.00% | 1,033,413 |
| 2024-11-22 | 2024-11-20 | 26.900 | 41,354 | -14 | 0.00% | 1,112,423 |
| 2024-11-21 | 2024-11-19 | 27.100 | 41,368 | -100 | 0.00% | 1,121,073 |
| 2024-11-20 | 2024-11-18 | 26.450 | 41,468 | -315 | 0.00% | 1,096,829 |
| 2024-11-19 | 2024-11-15 | 26.400 | 41,783 | -200 | 0.00% | 1,103,071 |
| 2024-11-18 | 2024-11-14 | 26.550 | 41,983 | -300 | 0.00% | 1,114,649 |
| 2024-11-15 | 2024-11-13 | 27.150 | 42,283 | +1,400 | 0.00% | 1,147,983 |
| 2024-11-14 | 2024-11-12 | 27.150 | 40,883 | +434 | 0.00% | 1,109,973 |
| 2024-11-13 | 2024-11-11 | 29.500 | 40,449 | -74 | 0.00% | 1,193,246 |
| 2024-11-12 | 2024-11-08 | 28.550 | 40,523 | +24,874 | 0.00% | 1,156,932 |
| 2024-11-11 | 2024-11-07 | 28.250 | 15,649 | +201 | 0.00% | 442,084 |
| 2024-11-08 | 2024-11-06 | 26.900 | 15,448 | -83 | 0.00% | 415,551 |
| 2024-11-07 | 2024-11-05 | 27.500 | 15,531 | -51 | 0.00% | 427,102 |
| 2024-11-05 | 2024-11-01 | 25.750 | 15,582 | +292 | 0.00% | 401,236 |
| 2024-11-04 | 2024-10-31 | 27.050 | 15,290 | +45 | 0.00% | 413,594 |
| 2024-11-01 | 2024-10-30 | 26.600 | 15,245 | -274 | 0.00% | 405,517 |
| 2024-10-31 | 2024-10-29 | 28.700 | 15,519 | -76 | 0.00% | 445,395 |
| 2024-10-30 | 2024-10-28 | 28.800 | 15,595 | +170 | 0.00% | 449,136 |
| 2024-10-29 | 2024-10-25 | 28.800 | 15,425 | +50 | 0.00% | 444,240 |
| 2024-10-28 | 2024-10-24 | 28.500 | 15,375 | +69 | 0.00% | 438,188 |
| 2024-10-25 | 2024-10-23 | 29.150 | 15,306 | -1,938 | 0.00% | 446,170 |
| 2024-10-24 | 2024-10-22 | 29.700 | 17,244 | +35 | 0.00% | 512,147 |
| 2024-10-23 | 2024-10-21 | 29.600 | 17,209 | -74 | 0.00% | 509,386 |
| 2024-10-22 | 2024-10-18 | 30.250 | 17,283 | +1,061 | 0.00% | 522,811 |
| 2024-10-21 | 2024-10-17 | 26.000 | 16,222 | -220 | 0.00% | 421,772 |
| 2024-10-18 | 2024-10-16 | 25.800 | 16,442 | -39 | 0.00% | 424,204 |
| 2024-10-17 | 2024-10-15 | 26.150 | 16,481 | +260 | 0.00% | 430,978 |
| 2024-10-16 | 2024-10-14 | 26.650 | 16,221 | -473 | 0.00% | 432,290 |
| 2024-10-15 | 2024-10-10 | 25.500 | 16,694 | +82 | 0.00% | 425,697 |
| 2024-10-14 | 2024-10-09 | 27.200 | 16,612 | +1,233 | 0.00% | 451,846 |
| 2024-10-10 | 2024-10-08 | 27.200 | 15,379 | -17 | 0.00% | 418,309 |
| 2024-10-09 | 2024-10-07 | 33.300 | 15,396 | -171 | 0.00% | 512,687 |
| 2024-10-08 | 2024-10-04 | 27.350 | 15,567 | -174 | 0.00% | 425,757 |
| 2024-10-07 | 2024-10-03 | 21.150 | 15,741 | +516 | 0.00% | 332,922 |
| 2024-10-04 | 2024-10-02 | 22.200 | 15,225 | -1,012 | 0.00% | 337,995 |
| 2024-10-03 | 2024-09-30 | 20.850 | 16,237 | -401,425 | 0.00% | 338,541 |
| 2024-10-02 | 2024-09-27 | 18.560 | 417,662 | +112 | 0.01% | 7,751,807 |
| 2024-09-30 | 2024-09-26 | 17.780 | 417,550 | -196 | 0.01% | 7,424,039 |
| 2024-09-27 | 2024-09-25 | 17.120 | 417,746 | +193 | 0.01% | 7,151,812 |
| 2024-09-26 | 2024-09-24 | 17.000 | 417,553 | -10,100 | 0.01% | 7,098,401 |
| 2024-09-25 | 2024-09-23 | 16.260 | 427,653 | -30 | 0.01% | 6,953,638 |
| 2024-09-24 | 2024-09-20 | 16.200 | 427,683 | +100 | 0.01% | 6,928,465 |
| 2024-09-23 | 2024-09-19 | 16.060 | 427,583 | -2,149 | 0.01% | 6,866,983 |
| 2024-09-20 | 2024-09-17 | 15.820 | 429,732 | +100 | 0.01% | 6,798,360 |
| 2024-09-16 | 2024-09-12 | 15.500 | 429,632 | -68 | 0.01% | 6,659,296 |
| 2024-09-13 | 2024-09-11 | 15.380 | 429,700 | -133 | 0.01% | 6,608,786 |
| 2024-09-11 | 2024-09-09 | 15.960 | 429,833 | -500 | 0.01% | 6,860,135 |
| 2024-09-10 | 2024-09-05 | 16.040 | 430,333 | +3,800 | 0.01% | 6,902,541 |
| 2024-09-09 | 2024-09-04 | 16.120 | 426,533 | +523 | 0.01% | 6,875,712 |
| 2024-09-04 | 2024-09-02 | 16.400 | 426,010 | +8,400 | 0.01% | 6,986,564 |
| 2024-09-03 | 2024-08-30 | 17.080 | 417,610 | -7,800 | 0.01% | 7,132,779 |
| 2024-08-29 | 2024-08-27 | 16.400 | 425,410 | -367 | 0.01% | 6,976,724 |
| 2024-08-27 | 2024-08-23 | 16.340 | 425,777 | +300 | 0.01% | 6,957,196 |
| 2024-08-23 | 2024-08-21 | 16.620 | 425,477 | +4,000 | 0.01% | 7,071,428 |
| 2024-08-21 | 2024-08-19 | 17.000 | 421,477 | -100 | 0.01% | 7,165,109 |
| 2024-08-19 | 2024-08-15 | 16.860 | 421,577 | -4,000 | 0.01% | 7,107,788 |
| 2024-08-15 | 2024-08-13 | 16.800 | 425,577 | -20 | 0.01% | 7,149,694 |
| 2024-08-14 | 2024-08-12 | 16.540 | 425,597 | -187 | 0.01% | 7,039,374 |
| 2024-08-13 | 2024-08-09 | 16.580 | 425,784 | +279 | 0.01% | 7,059,499 |
| 2024-08-12 | 2024-08-08 | 15.800 | 425,505 | -4,107 | 0.01% | 6,722,979 |
| 2024-08-09 | 2024-08-07 | 15.800 | 429,612 | +4,000 | 0.01% | 6,787,870 |
| 2024-08-08 | 2024-08-06 | 15.760 | 425,612 | -4,000 | 0.01% | 6,707,645 |
| 2024-08-07 | 2024-08-05 | 15.820 | 429,612 | +5,959 | 0.01% | 6,796,462 |
| 2024-08-06 | 2024-08-02 | 16.700 | 423,653 | -49 | 0.01% | 7,075,005 |
| 2024-08-05 | 2024-08-01 | 17.060 | 423,702 | -9 | 0.01% | 7,228,356 |
| 2024-08-02 | 2024-07-31 | 17.000 | 423,711 | -5,968 | 0.01% | 7,203,087 |
| 2024-08-01 | 2024-07-30 | 16.320 | 429,679 | +178 | 0.01% | 7,012,361 |
| 2024-07-31 | 2024-07-29 | 16.380 | 429,501 | +5,842 | 0.01% | 7,035,226 |
| 2024-07-30 | 2024-07-26 | 16.800 | 423,659 | -4,000 | 0.01% | 7,117,471 |
| 2024-07-29 | 2024-07-25 | 16.660 | 427,659 | +3,971 | 0.01% | 7,124,799 |
| 2024-07-25 | 2024-07-23 | 17.440 | 423,688 | +6,100 | 0.01% | 7,389,119 |
| 2024-07-24 | 2024-07-22 | 18.020 | 417,588 | -5,991 | 0.01% | 7,524,936 |
| 2024-07-23 | 2024-07-19 | 17.620 | 423,579 | -609 | 0.01% | 7,463,462 |
| 2024-07-22 | 2024-07-18 | 17.300 | 424,188 | +421 | 0.01% | 7,338,452 |
| 2024-07-19 | 2024-07-17 | 17.160 | 423,767 | +6,300 | 0.01% | 7,271,842 |
| 2024-07-17 | 2024-07-15 | 18.160 | 417,467 | -107 | 0.01% | 7,581,201 |
| 2024-07-15 | 2024-07-11 | 18.180 | 417,574 | -120 | 0.01% | 7,591,495 |
| 2024-07-12 | 2024-07-10 | 17.760 | 417,694 | -115 | 0.01% | 7,418,245 |
| 2024-07-11 | 2024-07-09 | 18.040 | 417,809 | -213 | 0.01% | 7,537,274 |
| 2024-07-10 | 2024-07-08 | 17.440 | 418,022 | -4,824 | 0.01% | 7,290,304 |
| 2024-07-09 | 2024-07-05 | 17.320 | 422,846 | +887 | 0.01% | 7,323,693 |
| 2024-07-05 | 2024-07-03 | 17.540 | 421,959 | -8,500 | 0.01% | 7,401,161 |
| 2024-07-04 | 2024-07-02 | 17.060 | 430,459 | +454 | 0.01% | 7,343,631 |
| 2024-07-03 | 2024-06-28 | 17.120 | 430,005 | -75 | 0.01% | 7,361,686 |
| 2024-06-27 | 2024-06-25 | 17.200 | 430,080 | +9,000 | 0.01% | 7,397,376 |
| 2024-06-26 | 2024-06-24 | 17.980 | 421,080 | +3,100 | 0.01% | 7,571,018 |
| 2024-06-25 | 2024-06-21 | 18.620 | 417,980 | +200 | 0.01% | 7,782,788 |
| 2024-06-24 | 2024-06-20 | 19.140 | 417,780 | +220 | 0.01% | 7,996,309 |
| 2024-06-20 | 2024-06-18 | 18.660 | 417,560 | -400 | 0.01% | 7,791,670 |
| 2024-06-19 | 2024-06-17 | 18.080 | 417,960 | -20,015 | 0.01% | 7,556,717 |
| 2024-06-18 | 2024-06-14 | 17.620 | 437,975 | -19,500 | 0.01% | 7,717,120 |
| 2024-06-17 | 2024-06-13 | 18.100 | 457,475 | -400 | 0.01% | 8,280,298 |
| 2024-06-14 | 2024-06-12 | 17.860 | 457,875 | +46 | 0.01% | 8,177,648 |
| 2024-06-13 | 2024-06-11 | 18.640 | 457,829 | +297 | 0.01% | 8,533,933 |
| 2024-06-12 | 2024-06-07 | 18.380 | 457,532 | -40 | 0.01% | 8,409,438 |
| 2024-06-11 | 2024-06-06 | 18.060 | 457,572 | -4,079 | 0.01% | 8,263,750 |
| 2024-06-07 | 2024-06-05 | 17.100 | 461,651 | -6,040 | 0.01% | 7,894,232 |
| 2024-06-06 | 2024-06-04 | 16.760 | 467,691 | +40 | 0.01% | 7,838,501 |
| 2024-06-05 | 2024-06-03 | 16.700 | 467,651 | +184 | 0.01% | 7,809,772 |
| 2024-06-03 | 2024-05-30 | 16.840 | 467,467 | -5,400 | 0.01% | 7,872,144 |
| 2024-05-30 | 2024-05-28 | 16.280 | 472,867 | +400 | 0.01% | 7,698,275 |
| 2024-05-29 | 2024-05-27 | 16.480 | 472,467 | -300 | 0.01% | 7,786,256 |
| 2024-05-28 | 2024-05-24 | 15.340 | 472,767 | -1,000 | 0.01% | 7,252,246 |
| 2024-05-24 | 2024-05-22 | 16.080 | 473,767 | +200 | 0.01% | 7,618,173 |
| 2024-05-22 | 2024-05-20 | 16.700 | 473,567 | +238 | 0.01% | 7,908,569 |
| 2024-05-21 | 2024-05-17 | 16.840 | 473,329 | +38 | 0.01% | 7,970,860 |
| 2024-05-20 | 2024-05-16 | 16.620 | 473,291 | +19,604 | 0.01% | 7,866,096 |
| 2024-05-17 | 2024-05-14 | 16.300 | 453,687 | +145 | 0.01% | 7,395,098 |
| 2024-05-16 | 2024-05-13 | 16.400 | 453,542 | +20,263 | 0.01% | 7,438,089 |
| 2024-05-13 | 2024-05-09 | 16.020 | 433,279 | -34 | 0.01% | 6,941,130 |
| 2024-05-10 | 2024-05-08 | 15.300 | 433,313 | -334 | 0.01% | 6,629,689 |
| 2024-05-09 | 2024-05-07 | 15.740 | 433,647 | +236 | 0.01% | 6,825,604 |
| 2024-05-08 | 2024-05-06 | 16.000 | 433,411 | +80 | 0.01% | 6,934,576 |
| 2024-05-06 | 2024-05-02 | 15.840 | 433,331 | -220 | 0.01% | 6,863,963 |
| 2024-05-03 | 2024-04-30 | 15.520 | 433,551 | +115 | 0.01% | 6,728,712 |
| 2024-04-30 | 2024-04-26 | 15.540 | 433,436 | +187 | 0.01% | 6,735,595 |
| 2024-04-29 | 2024-04-25 | 15.100 | 433,249 | +34 | 0.01% | 6,542,060 |
| 2024-04-25 | 2024-04-23 | 14.340 | 433,215 | -33 | 0.01% | 6,212,303 |
| 2024-04-23 | 2024-04-19 | 14.320 | 433,248 | -381 | 0.01% | 6,204,111 |
| 2024-04-19 | 2024-04-17 | 14.180 | 433,629 | +204 | 0.01% | 6,148,859 |
| 2024-04-18 | 2024-04-16 | 14.020 | 433,425 | -200 | 0.01% | 6,076,618 |
| 2024-04-17 | 2024-04-15 | 14.520 | 433,625 | +361 | 0.01% | 6,296,235 |
| 2024-04-15 | 2024-04-11 | 14.440 | 433,264 | +2,500 | 0.01% | 6,256,332 |
| 2024-04-11 | 2024-04-09 | 14.980 | 430,764 | -1,000 | 0.01% | 6,452,845 |
| 2024-04-10 | 2024-04-08 | 14.520 | 431,764 | +837 | 0.01% | 6,269,213 |
| 2024-04-09 | 2024-04-05 | 14.920 | 430,927 | -200 | 0.01% | 6,429,431 |
| 2024-04-08 | 2024-04-03 | 15.160 | 431,127 | +40 | 0.01% | 6,535,885 |
| 2024-04-05 | 2024-04-02 | 15.240 | 431,087 | +200 | 0.01% | 6,569,766 |
| 2024-04-02 | 2024-03-27 | 14.920 | 430,887 | +173 | 0.01% | 6,428,834 |
| 2024-03-27 | 2024-03-25 | 15.500 | 430,714 | +1,000 | 0.01% | 6,676,067 |
| 2024-03-26 | 2024-03-22 | 15.800 | 429,714 | -166 | 0.01% | 6,789,481 |
| 2024-03-25 | 2024-03-21 | 16.720 | 429,880 | -91 | 0.01% | 7,187,594 |
| 2024-03-22 | 2024-03-20 | 16.660 | 429,971 | -1,000 | 0.01% | 7,163,317 |
| 2024-03-21 | 2024-03-19 | 16.620 | 430,971 | +32 | 0.01% | 7,162,738 |
| 2024-03-20 | 2024-03-18 | 17.020 | 430,939 | +190 | 0.01% | 7,334,582 |
| 2024-03-19 | 2024-03-15 | 16.860 | 430,749 | -195 | 0.01% | 7,262,428 |
| 2024-03-18 | 2024-03-14 | 16.780 | 430,944 | +55 | 0.01% | 7,231,240 |
| 2024-03-15 | 2024-03-13 | 17.180 | 430,889 | -300 | 0.01% | 7,402,673 |
| 2024-03-14 | 2024-03-12 | 17.240 | 431,189 | +1,000 | 0.01% | 7,433,698 |
| 2024-03-13 | 2024-03-11 | 17.060 | 430,189 | +256 | 0.01% | 7,339,024 |
| 2024-03-11 | 2024-03-07 | 16.400 | 429,933 | +200 | 0.01% | 7,050,901 |
| 2024-03-05 | 2024-03-01 | 17.040 | 429,733 | -420 | 0.01% | 7,322,650 |
| 2024-03-04 | 2024-02-29 | 16.780 | 430,153 | -24 | 0.01% | 7,217,967 |
| 2024-03-01 | 2024-02-28 | 15.840 | 430,177 | -19,900 | 0.01% | 6,814,004 |
| 2024-02-29 | 2024-02-27 | 16.620 | 450,077 | +26 | 0.01% | 7,480,280 |
| 2024-02-27 | 2024-02-23 | 14.980 | 450,051 | +100 | 0.01% | 6,741,764 |
| 2024-02-23 | 2024-02-21 | 15.040 | 449,951 | -5,100 | 0.01% | 6,767,263 |
| 2024-02-22 | 2024-02-20 | 14.340 | 455,051 | +314 | 0.01% | 6,525,431 |
| 2024-02-21 | 2024-02-19 | 14.560 | 454,737 | +5,000 | 0.01% | 6,620,971 |
| 2024-02-20 | 2024-02-16 | 15.120 | 449,737 | +15,010 | 0.01% | 6,800,023 |
| 2024-02-19 | 2024-02-15 | 14.580 | 434,727 | +20 | 0.01% | 6,338,320 |
| 2024-02-16 | 2024-02-14 | 14.560 | 434,707 | -400 | 0.01% | 6,329,334 |
| 2024-02-15 | 2024-02-09 | 14.240 | 435,107 | +400 | 0.01% | 6,195,924 |
| 2024-02-14 | 2024-02-07 | 14.120 | 434,707 | +4,620 | 0.01% | 6,138,063 |
| 2024-02-08 | 2024-02-06 | 15.340 | 430,087 | -5,000 | 0.01% | 6,597,535 |
| 2024-02-06 | 2024-02-02 | 14.080 | 435,087 | +4,900 | 0.01% | 6,126,025 |
| 2024-02-05 | 2024-02-01 | 14.280 | 430,187 | -102 | 0.01% | 6,143,070 |
| 2024-02-01 | 2024-01-30 | 14.420 | 430,289 | +500 | 0.01% | 6,204,767 |
| 2024-01-31 | 2024-01-29 | 15.400 | 429,789 | +7,000 | 0.01% | 6,618,751 |
| 2024-01-30 | 2024-01-26 | 15.560 | 422,789 | +40 | 0.01% | 6,578,597 |
| 2024-01-25 | 2024-01-23 | 15.200 | 422,749 | -412 | 0.01% | 6,425,785 |
| 2024-01-24 | 2024-01-22 | 15.000 | 423,161 | +386 | 0.01% | 6,347,415 |
| 2024-01-23 | 2024-01-19 | 15.620 | 422,775 | +500 | 0.01% | 6,603,746 |
| 2024-01-19 | 2024-01-17 | 15.900 | 422,275 | +50 | 0.01% | 6,714,172 |
| 2024-01-18 | 2024-01-16 | 16.760 | 422,225 | +1,700 | 0.01% | 7,076,491 |
| 2024-01-17 | 2024-01-15 | 17.060 | 420,525 | +5,900 | 0.01% | 7,174,156 |
| 2024-01-15 | 2024-01-11 | 17.740 | 414,625 | +400 | 0.01% | 7,355,447 |
| 2024-01-12 | 2024-01-10 | 17.220 | 414,225 | -100 | 0.01% | 7,132,954 |
| 2024-01-11 | 2024-01-09 | 17.620 | 414,325 | -66 | 0.01% | 7,300,406 |
| 2024-01-10 | 2024-01-08 | 17.820 | 414,391 | -228 | 0.01% | 7,384,448 |
| 2024-01-09 | 2024-01-05 | 18.460 | 414,619 | +384 | 0.01% | 7,653,867 |
| 2024-01-08 | 2024-01-04 | 18.840 | 414,235 | +500 | 0.01% | 7,804,187 |
| 2024-01-04 | 2024-01-02 | 19.400 | 413,735 | +500 | 0.01% | 8,026,459 |
| 2024-01-03 | 2023-12-29 | 19.860 | 413,235 | +399,968 | 0.01% | 8,206,847 |
| 2024-01-02 | 2023-12-28 | 20.200 | 13,267 | -200 | 0.00% | 267,993 |
| 2023-12-29 | 2023-12-27 | 19.740 | 13,467 | +100 | 0.00% | 265,839 |
| 2023-12-21 | 2023-12-19 | 20.450 | 13,367 | -214 | 0.00% | 273,355 |
| 2023-12-15 | 2023-12-13 | 20.550 | 13,581 | -80 | 0.00% | 279,090 |
| 2023-12-13 | 2023-12-11 | 20.850 | 13,661 | +349 | 0.00% | 284,832 |
| 2023-12-08 | 2023-12-06 | 21.100 | 13,312 | -220 | 0.00% | 280,883 |
| 2023-12-06 | 2023-12-04 | 20.900 | 13,532 | +250 | 0.00% | 282,819 |
| 2023-12-05 | 2023-12-01 | 21.250 | 13,282 | +50 | 0.00% | 282,242 |
| 2023-12-04 | 2023-11-30 | 22.150 | 13,232 | -140 | 0.00% | 293,089 |
| 2023-11-30 | 2023-11-28 | 22.750 | 13,372 | +102 | 0.00% | 304,213 |
| 2023-11-29 | 2023-11-27 | 22.200 | 13,270 | -200 | 0.00% | 294,594 |
| 2023-11-28 | 2023-11-24 | 21.550 | 13,470 | +53 | 0.00% | 290,278 |
| 2023-11-27 | 2023-11-23 | 21.800 | 13,417 | +188 | 0.00% | 292,491 |
| 2023-11-23 | 2023-11-21 | 21.700 | 13,229 | -412 | 0.00% | 287,069 |
| 2023-11-22 | 2023-11-20 | 22.400 | 13,641 | +259 | 0.00% | 305,558 |
| 2023-11-21 | 2023-11-17 | 21.600 | 13,382 | -260 | 0.00% | 289,051 |
| 2023-11-20 | 2023-11-16 | 21.850 | 13,642 | +275 | 0.00% | 298,078 |
| 2023-11-17 | 2023-11-15 | 22.350 | 13,367 | +64 | 0.00% | 298,752 |
| 2023-11-16 | 2023-11-14 | 22.050 | 13,303 | +100 | 0.00% | 293,331 |
| 2023-11-14 | 2023-11-10 | 21.800 | 13,203 | -142 | 0.00% | 287,825 |
| 2023-11-13 | 2023-11-09 | 23.400 | 13,345 | -143 | 0.00% | 312,273 |
| 2023-11-09 | 2023-11-07 | 24.000 | 13,488 | +50 | 0.00% | 323,712 |
| 2023-11-08 | 2023-11-06 | 24.350 | 13,438 | -644 | 0.00% | 327,215 |
| 2023-11-07 | 2023-11-03 | 24.500 | 14,082 | -3 | 0.00% | 345,009 |
| 2023-11-06 | 2023-11-02 | 23.850 | 14,085 | +4 | 0.00% | 335,927 |
| 2023-11-03 | 2023-11-01 | 24.000 | 14,081 | +73 | 0.00% | 337,944 |
| 2023-11-02 | 2023-10-31 | 23.300 | 14,008 | -20 | 0.00% | 326,386 |
| 2023-11-01 | 2023-10-30 | 24.150 | 14,028 | +323 | 0.00% | 338,776 |
| 2023-10-31 | 2023-10-27 | 22.750 | 13,705 | -709 | 0.00% | 311,789 |
| 2023-10-27 | 2023-10-25 | 21.600 | 14,414 | +200 | 0.00% | 311,342 |
| 2023-10-24 | 2023-10-19 | 20.950 | 14,214 | -75 | 0.00% | 297,783 |
| 2023-10-20 | 2023-10-18 | 20.950 | 14,289 | +70 | 0.00% | 299,355 |
| 2023-10-19 | 2023-10-17 | 20.550 | 14,219 | -340 | 0.00% | 292,200 |
| 2023-10-18 | 2023-10-16 | 20.150 | 14,559 | +100 | 0.00% | 293,364 |
| 2023-10-17 | 2023-10-13 | 20.700 | 14,459 | +200 | 0.00% | 299,301 |
| 2023-10-16 | 2023-10-12 | 21.000 | 14,259 | -235 | 0.00% | 299,439 |
| 2023-10-13 | 2023-10-11 | 21.000 | 14,494 | +33 | 0.00% | 304,374 |
| 2023-10-12 | 2023-10-10 | 19.680 | 14,461 | -120 | 0.00% | 284,592 |
| 2023-10-11 | 2023-10-09 | 19.480 | 14,581 | +300 | 0.00% | 284,038 |
| 2023-10-10 | 2023-10-06 | 19.200 | 14,281 | -300 | 0.00% | 274,195 |
| 2023-10-09 | 2023-10-05 | 19.220 | 14,581 | +316 | 0.00% | 280,247 |
| 2023-10-03 | 2023-09-28 | 19.800 | 14,265 | +10 | 0.00% | 282,447 |
| 2023-09-29 | 2023-09-27 | 19.580 | 14,255 | -500 | 0.00% | 279,113 |
| 2023-09-28 | 2023-09-26 | 19.340 | 14,755 | +164 | 0.00% | 285,362 |
| 2023-09-27 | 2023-09-25 | 19.800 | 14,591 | +350 | 0.00% | 288,902 |
| 2023-09-20 | 2023-09-18 | 18.880 | 14,241 | +13 | 0.00% | 268,870 |
| 2023-09-19 | 2023-09-15 | 19.900 | 14,228 | -150 | 0.00% | 283,137 |
| 2023-09-18 | 2023-09-14 | 19.820 | 14,378 | -100 | 0.00% | 284,972 |
| 2023-09-15 | 2023-09-13 | 19.820 | 14,478 | +200 | 0.00% | 286,954 |
| 2023-09-14 | 2023-09-12 | 19.820 | 14,278 | +44 | 0.00% | 282,990 |
| 2023-09-12 | 2023-09-07 | 19.820 | 14,234 | -20 | 0.00% | 282,118 |
| 2023-09-11 | 2023-09-06 | 21.450 | 14,254 | -148 | 0.00% | 305,748 |
| 2023-09-07 | 2023-09-05 | 20.950 | 14,402 | -279 | 0.00% | 301,722 |
| 2023-09-06 | 2023-09-04 | 21.850 | 14,681 | +100 | 0.00% | 320,780 |
| 2023-09-05 | 2023-08-31 | 19.700 | 14,581 | +364 | 0.00% | 287,246 |
| 2023-09-04 | 2023-08-30 | 19.220 | 14,217 | -150 | 0.00% | 273,251 |
| 2023-08-31 | 2023-08-29 | 19.080 | 14,367 | +143 | 0.00% | 274,122 |
| 2023-08-29 | 2023-08-25 | 17.760 | 14,224 | -100 | 0.00% | 252,618 |
| 2023-08-28 | 2023-08-24 | 18.160 | 14,324 | -160 | 0.00% | 260,124 |
| 2023-08-25 | 2023-08-23 | 17.380 | 14,484 | -200 | 0.00% | 251,732 |
| 2023-08-24 | 2023-08-22 | 17.440 | 14,684 | +384 | 0.00% | 256,089 |
| 2023-08-23 | 2023-08-21 | 17.040 | 14,300 | +100 | 0.00% | 243,672 |
| 2023-08-21 | 2023-08-17 | 17.700 | 14,200 | -100 | 0.00% | 251,340 |
| 2023-08-17 | 2023-08-15 | 17.700 | 14,300 | +23 | 0.00% | 253,110 |
| 2023-08-16 | 2023-08-14 | 17.640 | 14,277 | -100 | 0.00% | 251,846 |
| 2023-08-15 | 2023-08-11 | 18.100 | 14,377 | +100 | 0.00% | 260,224 |
| 2023-08-10 | 2023-08-08 | 18.460 | 14,277 | -700 | 0.00% | 263,553 |
| 2023-08-09 | 2023-08-07 | 18.620 | 14,977 | +300 | 0.00% | 278,872 |
| 2023-08-08 | 2023-08-04 | 18.720 | 14,677 | +300 | 0.00% | 274,753 |
| 2023-08-02 | 2023-07-31 | 19.680 | 14,377 | +100 | 0.00% | 282,939 |
| 2023-07-31 | 2023-07-27 | 19.100 | 14,277 | -42 | 0.00% | 272,691 |
| 2023-07-28 | 2023-07-26 | 18.920 | 14,319 | -100 | 0.00% | 270,915 |
| 2023-07-27 | 2023-07-25 | 18.920 | 14,419 | -700 | 0.00% | 272,807 |
| 2023-07-26 | 2023-07-24 | 18.480 | 15,119 | +450 | 0.00% | 279,399 |
| 2023-07-25 | 2023-07-21 | 19.020 | 14,669 | +200 | 0.00% | 279,004 |
| 2023-07-24 | 2023-07-20 | 19.260 | 14,469 | +225 | 0.00% | 278,673 |
| 2023-07-21 | 2023-07-19 | 19.380 | 14,244 | -78 | 0.00% | 276,049 |
| 2023-07-20 | 2023-07-18 | 19.620 | 14,322 | +97 | 0.00% | 280,998 |
| 2023-07-14 | 2023-07-12 | 19.600 | 14,225 | -152 | 0.00% | 278,810 |
| 2023-07-12 | 2023-07-10 | 19.640 | 14,377 | +168 | 0.00% | 282,364 |
| 2023-07-11 | 2023-07-07 | 19.700 | 14,209 | -70 | 0.00% | 279,917 |
| 2023-07-03 | 2023-06-29 | 20.400 | 14,279 | +50 | 0.00% | 291,292 |
| 2023-06-30 | 2023-06-28 | 20.600 | 14,229 | -143 | 0.00% | 293,117 |
| 2023-06-29 | 2023-06-27 | 20.700 | 14,372 | -200 | 0.00% | 297,500 |
| 2023-06-27 | 2023-06-23 | 20.100 | 14,572 | -100 | 0.00% | 292,897 |
| 2023-06-26 | 2023-06-21 | 20.450 | 14,672 | +100 | 0.00% | 300,042 |
| 2023-06-23 | 2023-06-20 | 21.150 | 14,572 | +214 | 0.00% | 308,198 |
| 2023-06-21 | 2023-06-19 | 22.450 | 14,358 | -77 | 0.00% | 322,337 |
| 2023-06-20 | 2023-06-16 | 22.550 | 14,435 | +139 | 0.00% | 325,509 |
| 2023-06-19 | 2023-06-15 | 22.750 | 14,296 | -58 | 0.00% | 325,234 |
| 2023-06-16 | 2023-06-14 | 22.650 | 14,354 | +150 | 0.00% | 325,118 |
| 2023-06-15 | 2023-06-13 | 22.500 | 14,204 | -390 | 0.00% | 319,590 |
| 2023-06-14 | 2023-06-12 | 21.500 | 14,594 | +194 | 0.00% | 313,771 |
| 2023-06-13 | 2023-06-09 | 21.150 | 14,400 | -500 | 0.00% | 304,560 |
| 2023-06-12 | 2023-06-08 | 21.300 | 14,900 | +535 | 0.00% | 317,370 |
| 2023-06-09 | 2023-06-07 | 21.700 | 14,365 | -182 | 0.00% | 311,720 |
| 2023-06-08 | 2023-06-06 | 21.200 | 14,547 | +50 | 0.00% | 308,396 |
| 2023-06-07 | 2023-06-05 | 21.200 | 14,497 | -450 | 0.00% | 307,336 |
| 2023-06-06 | 2023-06-02 | 19.940 | 14,947 | +650 | 0.00% | 298,043 |
| 2023-06-05 | 2023-06-01 | 19.900 | 14,297 | +40 | 0.00% | 284,510 |
| 2023-06-02 | 2023-05-31 | 20.300 | 14,257 | -228 | 0.00% | 289,417 |
| 2023-06-01 | 2023-05-30 | 19.920 | 14,485 | +149 | 0.00% | 288,541 |
| 2023-05-31 | 2023-05-29 | 20.000 | 14,336 | -550 | 0.00% | 286,720 |
| 2023-05-30 | 2023-05-25 | 19.460 | 14,886 | +304 | 0.00% | 289,682 |
| 2023-05-29 | 2023-05-24 | 19.680 | 14,582 | +50 | 0.00% | 286,974 |
| 2023-05-25 | 2023-05-23 | 19.700 | 14,532 | +278 | 0.00% | 286,280 |
| 2023-05-24 | 2023-05-22 | 21.050 | 14,254 | -100 | 0.00% | 300,047 |
| 2023-05-23 | 2023-05-19 | 20.800 | 14,354 | +50 | 0.00% | 298,563 |
| 2023-05-22 | 2023-05-18 | 21.000 | 14,304 | -201 | 0.00% | 300,384 |
| 2023-05-19 | 2023-05-17 | 20.400 | 14,505 | +164 | 0.00% | 295,902 |
| 2023-05-17 | 2023-05-15 | 20.500 | 14,341 | -67 | 0.00% | 293,990 |
| 2023-05-16 | 2023-05-12 | 20.200 | 14,408 | +200 | 0.00% | 291,042 |
| 2023-05-12 | 2023-05-10 | 19.680 | 14,208 | -258 | 0.00% | 279,613 |
| 2023-05-11 | 2023-05-09 | 19.260 | 14,466 | +223 | 0.00% | 278,615 |
| 2023-05-09 | 2023-05-05 | 20.950 | 14,243 | -88 | 0.00% | 298,391 |
| 2023-05-05 | 2023-05-03 | 21.800 | 14,331 | +51 | 0.00% | 312,416 |
| 2023-05-04 | 2023-05-02 | 22.500 | 14,280 | -395 | 0.00% | 321,300 |
| 2023-05-03 | 2023-04-28 | 22.550 | 14,675 | +200 | 0.00% | 330,921 |
| 2023-05-02 | 2023-04-27 | 21.650 | 14,475 | +100 | 0.00% | 313,384 |
| 2023-04-28 | 2023-04-26 | 21.600 | 14,375 | +55 | 0.00% | 310,500 |
| 2023-04-27 | 2023-04-25 | 21.700 | 14,320 | +289 | 0.00% | 310,744 |
| 2023-04-26 | 2023-04-24 | 23.000 | 14,031 | -17 | 0.00% | 322,713 |
| 2023-04-25 | 2023-04-21 | 23.250 | 14,048 | -190 | 0.00% | 326,616 |
| 2023-04-24 | 2023-04-20 | 25.600 | 14,238 | +130 | 0.00% | 364,493 |
| 2023-04-21 | 2023-04-19 | 24.100 | 14,108 | -648 | 0.00% | 340,003 |
| 2023-04-20 | 2023-04-18 | 23.700 | 14,756 | +378 | 0.00% | 349,717 |
| 2023-04-19 | 2023-04-17 | 24.650 | 14,378 | +299 | 0.00% | 354,418 |
| 2023-04-14 | 2023-04-12 | 23.050 | 14,079 | -1,945 | 0.00% | 324,521 |
| 2023-04-13 | 2023-04-11 | 21.800 | 16,024 | -353 | 0.00% | 349,323 |
| 2023-04-12 | 2023-04-06 | 22.450 | 16,377 | +83 | 0.00% | 367,664 |
| 2023-04-11 | 2023-04-04 | 20.850 | 16,294 | +10,167 | 0.00% | 339,730 |
| 2023-04-04 | 2023-03-31 | 18.600 | 6,127 | +120 | 0.00% | 113,962 |
| 2023-04-03 | 2023-03-30 | 18.260 | 6,007 | -34 | 0.00% | 109,688 |
| 2023-03-31 | 2023-03-29 | 17.860 | 6,041 | -969 | 0.00% | 107,892 |
| 2023-03-30 | 2023-03-28 | 17.680 | 7,010 | +653 | 0.00% | 123,937 |
| 2023-03-27 | 2023-03-23 | 18.680 | 6,357 | +248 | 0.00% | 118,749 |
| 2023-03-23 | 2023-03-21 | 18.720 | 6,109 | -384 | 0.00% | 114,360 |
| 2023-03-22 | 2023-03-20 | 18.620 | 6,493 | +400 | 0.00% | 120,900 |
| 2023-03-21 | 2023-03-17 | 18.940 | 6,093 | +50 | 0.00% | 115,401 |
| 2023-03-17 | 2023-03-15 | 17.520 | 6,043 | -10,000 | 0.00% | 105,873 |
| 2023-03-16 | 2023-03-14 | 17.220 | 16,043 | -5,000 | 0.00% | 276,260 |
| 2023-03-15 | 2023-03-13 | 16.100 | 21,043 | -200 | 0.00% | 338,792 |
| 2023-03-14 | 2023-03-10 | 15.700 | 21,243 | +82 | 0.00% | 333,515 |
| 2023-03-13 | 2023-03-09 | 16.480 | 21,161 | +120 | 0.00% | 348,733 |
| 2023-03-10 | 2023-03-08 | 16.500 | 21,041 | -188 | 0.00% | 347,176 |
| 2023-03-09 | 2023-03-07 | 16.680 | 21,229 | +1,500 | 0.00% | 354,100 |
| 2023-03-08 | 2023-03-06 | 16.720 | 19,729 | -145 | 0.00% | 329,869 |
| 2023-03-06 | 2023-03-02 | 16.560 | 19,874 | -500 | 0.00% | 329,113 |
| 2023-03-03 | 2023-03-01 | 16.400 | 20,374 | +450 | 0.00% | 334,134 |
| 2023-02-27 | 2023-02-23 | 16.500 | 19,924 | +100 | 0.00% | 328,746 |
| 2023-02-24 | 2023-02-22 | 16.540 | 19,824 | -200 | 0.00% | 327,889 |
| 2023-02-23 | 2023-02-21 | 16.680 | 20,024 | -105 | 0.00% | 334,000 |
| 2023-02-22 | 2023-02-20 | 16.700 | 20,129 | +348 | 0.00% | 336,154 |
| 2023-02-21 | 2023-02-17 | 16.600 | 19,781 | +5,428 | 0.00% | 328,365 |
| 2023-02-20 | 2023-02-16 | 16.740 | 14,353 | +100 | 0.00% | 240,269 |
| 2023-02-17 | 2023-02-15 | 17.000 | 14,253 | -79 | 0.00% | 242,301 |
| 2023-02-16 | 2023-02-14 | 17.040 | 14,332 | +47 | 0.00% | 244,217 |
| 2023-02-15 | 2023-02-13 | 17.060 | 14,285 | -30,000 | 0.00% | 243,702 |
| 2023-02-14 | 2023-02-10 | 17.240 | 44,285 | -30,000 | 0.00% | 763,473 |
| 2023-02-13 | 2023-02-09 | 18.020 | 74,285 | -5,500 | 0.00% | 1,338,616 |
| 2023-02-10 | 2023-02-08 | 17.420 | 79,785 | +17 | 0.00% | 1,389,855 |
| 2023-02-09 | 2023-02-07 | 17.480 | 79,768 | -140 | 0.00% | 1,394,345 |
| 2023-02-08 | 2023-02-06 | 17.220 | 79,908 | -235 | 0.00% | 1,376,016 |
| 2023-02-07 | 2023-02-03 | 17.680 | 80,143 | +50 | 0.00% | 1,416,928 |
| 2023-02-06 | 2023-02-02 | 17.840 | 80,093 | +300 | 0.00% | 1,428,859 |
| 2023-02-03 | 2023-02-01 | 17.720 | 79,793 | +10 | 0.00% | 1,413,932 |
| 2023-02-02 | 2023-01-31 | 17.240 | 79,783 | +6,900 | 0.00% | 1,375,459 |
| 2023-02-01 | 2023-01-30 | 17.400 | 72,883 | +160 | 0.00% | 1,268,164 |
| 2023-01-31 | 2023-01-27 | 18.320 | 72,723 | -76 | 0.00% | 1,332,285 |
| 2023-01-30 | 2023-01-26 | 18.400 | 72,799 | -6,925 | 0.00% | 1,339,502 |
| 2023-01-27 | 2023-01-20 | 17.800 | 79,724 | -10 | 0.00% | 1,419,087 |
| 2023-01-26 | 2023-01-19 | 17.500 | 79,734 | -39 | 0.00% | 1,395,345 |
| 2023-01-20 | 2023-01-18 | 17.660 | 79,773 | -27 | 0.00% | 1,408,791 |
| 2023-01-19 | 2023-01-17 | 17.480 | 79,800 | +53 | 0.00% | 1,394,904 |
| 2023-01-18 | 2023-01-16 | 17.320 | 79,747 | -409 | 0.00% | 1,381,218 |
| 2023-01-17 | 2023-01-13 | 17.180 | 80,156 | +200 | 0.00% | 1,377,080 |
| 2023-01-16 | 2023-01-12 | 17.140 | 79,956 | +10,134 | 0.00% | 1,370,446 |
| 2023-01-13 | 2023-01-11 | 17.180 | 69,822 | -44 | 0.00% | 1,199,542 |
| 2023-01-12 | 2023-01-10 | 17.520 | 69,866 | -313 | 0.00% | 1,224,052 |
| 2023-01-11 | 2023-01-09 | 17.400 | 70,179 | +18,900 | 0.00% | 1,221,115 |
| 2023-01-10 | 2023-01-06 | 16.900 | 51,279 | -300 | 0.00% | 866,615 |
| 2023-01-09 | 2023-01-05 | 16.940 | 51,579 | +30,150 | 0.00% | 873,748 |
| 2023-01-06 | 2023-01-04 | 16.960 | 21,429 | +1,670 | 0.00% | 363,436 |
| 2023-01-05 | 2023-01-03 | 16.820 | 19,759 | +43 | 0.00% | 332,346 |
| 2023-01-04 | 2022-12-30 | 16.720 | 19,716 | -2,000 | 0.00% | 329,652 |
| 2023-01-03 | 2022-12-29 | 16.520 | 21,716 | +400 | 0.00% | 358,748 |
| 2022-12-30 | 2022-12-28 | 16.920 | 21,316 | +5,125 | 0.00% | 360,667 |
| 2022-12-29 | 2022-12-23 | 16.740 | 16,191 | +178 | 0.00% | 271,037 |
| 2022-12-28 | 2022-12-22 | 17.020 | 16,013 | +200 | 0.00% | 272,541 |
| 2022-12-22 | 2022-12-20 | 16.660 | 15,813 | +100 | 0.00% | 263,445 |
| 2022-12-20 | 2022-12-16 | 17.520 | 15,713 | +4,000 | 0.00% | 275,292 |
| 2022-12-19 | 2022-12-15 | 17.540 | 11,713 | -4,000 | 0.00% | 205,446 |
| 2022-12-16 | 2022-12-14 | 17.520 | 15,713 | -23 | 0.00% | 275,292 |
| 2022-12-15 | 2022-12-13 | 18.180 | 15,736 | -350 | 0.00% | 286,080 |
| 2022-12-14 | 2022-12-12 | 16.580 | 16,086 | +143 | 0.00% | 266,706 |
| 2022-12-13 | 2022-12-09 | 16.900 | 15,943 | -6 | 0.00% | 269,437 |
| 2022-12-12 | 2022-12-08 | 16.500 | 15,949 | +174 | 0.00% | 263,158 |
| 2022-12-09 | 2022-12-07 | 16.340 | 15,775 | -968 | 0.00% | 257,764 |
| 2022-12-08 | 2022-12-06 | 16.160 | 16,743 | -10,062 | 0.00% | 270,567 |
| 2022-12-07 | 2022-12-05 | 16.120 | 26,805 | +709 | 0.00% | 432,097 |
| 2022-12-06 | 2022-12-02 | 15.760 | 26,096 | +10,100 | 0.00% | 411,273 |
| 2022-12-05 | 2022-12-01 | 16.660 | 15,996 | +177 | 0.00% | 266,493 |
| 2022-12-02 | 2022-11-30 | 16.980 | 15,819 | +100 | 0.00% | 268,607 |
| 2022-12-01 | 2022-11-29 | 17.020 | 15,719 | +10,000 | 0.00% | 267,537 |
| 2022-11-29 | 2022-11-25 | 17.040 | 5,719 | -175 | 0.00% | 97,452 |
| 2022-11-28 | 2022-11-24 | 17.340 | 5,894 | +25 | 0.00% | 102,202 |
| 2022-11-25 | 2022-11-23 | 16.920 | 5,869 | +16 | 0.00% | 99,303 |
| 2022-11-24 | 2022-11-22 | 16.920 | 5,853 | +100 | 0.00% | 99,033 |
| 2022-11-23 | 2022-11-21 | 17.000 | 5,753 | +1 | 0.00% | 97,801 |
| 2022-11-22 | 2022-11-18 | 17.000 | 5,752 | -300 | 0.00% | 97,784 |
| 2022-11-18 | 2022-11-16 | 17.640 | 6,052 | +146 | 0.00% | 106,757 |
| 2022-11-17 | 2022-11-15 | 17.940 | 5,906 | +81 | 0.00% | 105,954 |
| 2022-11-16 | 2022-11-14 | 16.460 | 5,825 | +100 | 0.00% | 95,880 |
| 2022-11-11 | 2022-11-09 | 17.080 | 5,725 | -300 | 0.00% | 97,783 |
| 2022-11-10 | 2022-11-08 | 16.940 | 6,025 | +315 | 0.00% | 102,064 |
| 2022-11-09 | 2022-11-07 | 16.880 | 5,710 | -700 | 0.00% | 96,385 |
| 2022-11-08 | 2022-11-04 | 16.520 | 6,410 | +400 | 0.00% | 105,893 |
| 2022-11-07 | 2022-11-03 | 16.340 | 6,010 | +234 | 0.00% | 98,203 |
| 2022-11-04 | 2022-11-02 | 16.880 | 5,776 | -252 | 0.00% | 97,499 |
| 2022-11-03 | 2022-11-01 | 16.820 | 6,028 | +224 | 0.00% | 101,391 |
| 2022-11-02 | 2022-10-31 | 16.400 | 5,804 | +100 | 0.00% | 95,186 |
| 2022-10-28 | 2022-10-26 | 16.060 | 5,704 | -136 | 0.00% | 91,606 |
| 2022-10-27 | 2022-10-25 | 15.640 | 5,840 | -442 | 0.00% | 91,338 |
| 2022-10-26 | 2022-10-24 | 15.400 | 6,282 | +275 | 0.00% | 96,743 |
| 2022-10-25 | 2022-10-21 | 15.980 | 6,007 | +170 | 0.00% | 95,992 |
| 2022-10-21 | 2022-10-19 | 15.520 | 5,837 | -10 | 0.00% | 90,590 |
| 2022-10-20 | 2022-10-18 | 15.800 | 5,847 | -70 | 0.00% | 92,383 |
| 2022-10-19 | 2022-10-17 | 15.360 | 5,917 | +26 | 0.00% | 90,885 |
| 2022-10-18 | 2022-10-14 | 15.320 | 5,891 | +99 | 0.00% | 90,250 |
| 2022-10-14 | 2022-10-12 | 15.600 | 5,792 | -358 | 0.00% | 90,355 |
| 2022-10-12 | 2022-10-10 | 16.520 | 6,150 | +400 | 0.00% | 101,598 |
| 2022-10-11 | 2022-10-07 | 17.200 | 5,750 | -100 | 0.00% | 98,900 |
| 2022-10-10 | 2022-10-06 | 17.000 | 5,850 | +60 | 0.00% | 99,450 |
| 2022-10-06 | 2022-10-03 | 16.140 | 5,790 | -30 | 0.00% | 93,451 |
| 2022-10-05 | 2022-09-30 | 16.000 | 5,820 | +100 | 0.00% | 93,120 |
| 2022-10-03 | 2022-09-29 | 15.980 | 5,720 | -230 | 0.00% | 91,406 |
| 2022-09-30 | 2022-09-28 | 15.960 | 5,950 | +195 | 0.00% | 94,962 |
| 2022-09-29 | 2022-09-27 | 16.600 | 5,755 | -23 | 0.00% | 95,533 |
| 2022-09-28 | 2022-09-26 | 16.420 | 5,778 | -50 | 0.00% | 94,875 |
| 2022-09-27 | 2022-09-23 | 16.460 | 5,828 | -200 | 0.00% | 95,929 |
| 2022-09-26 | 2022-09-22 | 16.500 | 6,028 | +158 | 0.00% | 99,462 |
| 2022-09-23 | 2022-09-21 | 16.460 | 5,870 | -100 | 0.00% | 96,620 |
| 2022-09-22 | 2022-09-20 | 16.420 | 5,970 | +51 | 0.00% | 98,027 |
| 2022-09-21 | 2022-09-19 | 16.060 | 5,919 | +100 | 0.00% | 95,059 |
| 2022-09-16 | 2022-09-14 | 15.900 | 5,819 | -263 | 0.00% | 92,522 |
| 2022-09-14 | 2022-09-09 | 15.940 | 6,082 | +310 | 0.00% | 96,947 |
| 2022-09-09 | 2022-09-07 | 15.680 | 5,772 | +34 | 0.00% | 90,505 |
| 2022-09-08 | 2022-09-06 | 15.500 | 5,738 | -260 | 0.00% | 88,939 |
| 2022-09-06 | 2022-09-02 | 15.000 | 5,998 | +250 | 0.00% | 89,970 |
| 2022-09-05 | 2022-09-01 | 15.800 | 5,748 | -40 | 0.00% | 90,818 |
| 2022-09-02 | 2022-08-31 | 15.800 | 5,788 | -359 | 0.00% | 91,450 |
| 2022-09-01 | 2022-08-30 | 15.420 | 6,147 | +300 | 0.00% | 94,787 |
| 2022-08-30 | 2022-08-26 | 15.620 | 5,847 | -200 | 0.00% | 91,330 |
| 2022-08-26 | 2022-08-24 | 15.280 | 6,047 | +202 | 0.00% | 92,398 |
| 2022-08-24 | 2022-08-22 | 15.720 | 5,845 | -280 | 0.00% | 91,883 |
| 2022-08-23 | 2022-08-19 | 15.860 | 6,125 | +100 | 0.00% | 97,142 |
| 2022-08-22 | 2022-08-18 | 15.840 | 6,025 | +140 | 0.00% | 95,436 |
| 2022-08-19 | 2022-08-17 | 16.040 | 5,885 | -42 | 0.00% | 94,395 |
| 2022-08-18 | 2022-08-16 | 15.860 | 5,927 | +197 | 0.00% | 94,002 |
| 2022-08-17 | 2022-08-15 | 16.040 | 5,730 | -261 | 0.00% | 91,909 |
| 2022-08-16 | 2022-08-12 | 17.080 | 5,991 | +200 | 0.00% | 102,326 |
| 2022-08-15 | 2022-08-11 | 17.720 | 5,791 | -130 | 0.00% | 102,617 |
| 2022-08-12 | 2022-08-10 | 17.140 | 5,921 | -23 | 0.00% | 101,486 |
| 2022-08-11 | 2022-08-09 | 17.500 | 5,944 | +200 | 0.00% | 104,020 |
| 2022-08-10 | 2022-08-08 | 17.540 | 5,744 | -200 | 0.00% | 100,750 |
| 2022-08-09 | 2022-08-05 | 17.900 | 5,944 | +200 | 0.00% | 106,398 |
| 2022-08-08 | 2022-08-04 | 16.720 | 5,744 | -100 | 0.00% | 96,040 |
| 2022-08-05 | 2022-08-03 | 16.180 | 5,844 | -477 | 0.00% | 94,556 |
| 2022-08-04 | 2022-08-02 | 15.540 | 6,321 | +345 | 0.00% | 98,228 |
| 2022-08-02 | 2022-07-29 | 16.380 | 5,976 | -166 | 0.00% | 97,887 |
| 2022-08-01 | 2022-07-28 | 16.740 | 6,142 | +400 | 0.00% | 102,817 |
| 2022-07-29 | 2022-07-27 | 16.620 | 5,742 | -378 | 0.00% | 95,432 |
| 2022-07-27 | 2022-07-25 | 17.200 | 6,120 | +100 | 0.00% | 105,264 |
| 2022-07-26 | 2022-07-22 | 16.900 | 6,020 | +300 | 0.00% | 101,738 |
| 2022-07-25 | 2022-07-21 | 16.620 | 5,720 | -300 | 0.00% | 95,066 |
| 2022-07-22 | 2022-07-20 | 16.580 | 6,020 | +87 | 0.00% | 99,812 |
| 2022-07-21 | 2022-07-19 | 16.380 | 5,933 | -30 | 0.00% | 97,183 |
| 2022-07-20 | 2022-07-18 | 16.580 | 5,963 | -120 | 0.00% | 98,867 |
| 2022-07-19 | 2022-07-15 | 15.900 | 6,083 | -130 | 0.00% | 96,720 |
| 2022-07-18 | 2022-07-14 | 16.140 | 6,213 | +100 | 0.00% | 100,278 |
| 2022-07-15 | 2022-07-13 | 16.180 | 6,113 | +44 | 0.00% | 98,908 |
| 2022-07-14 | 2022-07-12 | 16.520 | 6,069 | +300 | 0.00% | 100,260 |
| 2022-07-11 | 2022-07-07 | 17.300 | 5,769 | -415 | 0.00% | 99,804 |
| 2022-07-08 | 2022-07-06 | 17.180 | 6,184 | +170 | 0.00% | 106,241 |
| 2022-07-07 | 2022-07-05 | 17.600 | 6,014 | +300 | 0.00% | 105,846 |
| 2022-07-06 | 2022-07-04 | 17.600 | 5,714 | -150 | 0.00% | 100,566 |
| 2022-07-05 | 2022-06-30 | 18.180 | 5,864 | -80 | 0.00% | 106,608 |
| 2022-07-04 | 2022-06-29 | 18.480 | 5,944 | -100 | 0.00% | 109,845 |
| 2022-06-30 | 2022-06-28 | 18.860 | 6,044 | +128 | 0.00% | 113,990 |
| 2022-06-29 | 2022-06-27 | 18.560 | 5,916 | +200 | 0.00% | 109,801 |
| 2022-06-24 | 2022-06-22 | 17.540 | 5,716 | -40 | 0.00% | 100,259 |
| 2022-06-23 | 2022-06-21 | 18.020 | 5,756 | -200 | 0.00% | 103,723 |
| 2022-06-22 | 2022-06-20 | 17.800 | 5,956 | +100 | 0.00% | 106,017 |
| 2022-06-21 | 2022-06-17 | 18.080 | 5,856 | +6 | 0.00% | 105,876 |
| 2022-06-20 | 2022-06-16 | 17.780 | 5,850 | -100 | 0.00% | 104,013 |
| 2022-06-16 | 2022-06-14 | 18.440 | 5,950 | +230 | 0.00% | 109,718 |
| 2022-06-15 | 2022-06-13 | 18.860 | 5,720 | -166 | 0.00% | 107,879 |
| 2022-06-14 | 2022-06-10 | 18.860 | 5,886 | -107,900 | 0.00% | 111,010 |
| 2022-06-10 | 2022-06-08 | 17.820 | 113,786 | -262 | 0.00% | 2,027,667 |
| 2022-06-09 | 2022-06-07 | 17.900 | 114,048 | +319 | 0.00% | 2,041,459 |
| 2022-06-08 | 2022-06-06 | 17.800 | 113,729 | -68 | 0.00% | 2,024,376 |
| 2022-06-07 | 2022-06-02 | 17.200 | 113,797 | -50 | 0.00% | 1,957,308 |
| 2022-06-06 | 2022-06-01 | 17.020 | 113,847 | -100 | 0.00% | 1,937,676 |
| 2022-06-02 | 2022-05-31 | 17.100 | 113,947 | +3,190 | 0.00% | 1,948,494 |
| 2022-05-31 | 2022-05-27 | 17.260 | 110,757 | -330 | 0.00% | 1,911,666 |
| 2022-05-30 | 2022-05-26 | 17.060 | 111,087 | -930 | 0.00% | 1,895,144 |
| 2022-05-27 | 2022-05-25 | 17.000 | 112,017 | +99 | 0.00% | 1,904,289 |
| 2022-05-26 | 2022-05-24 | 16.680 | 111,918 | +200 | 0.00% | 1,866,792 |
| 2022-05-25 | 2022-05-23 | 16.820 | 111,718 | -250 | 0.00% | 1,879,097 |
| 2022-05-24 | 2022-05-20 | 16.280 | 111,968 | +200 | 0.00% | 1,822,839 |
| 2022-05-20 | 2022-05-18 | 15.840 | 111,768 | -147 | 0.00% | 1,770,405 |
| 2022-05-19 | 2022-05-17 | 15.940 | 111,915 | +843 | 0.00% | 1,783,925 |
| 2022-05-18 | 2022-05-16 | 15.640 | 111,072 | -85 | 0.00% | 1,737,166 |
| 2022-05-17 | 2022-05-13 | 15.980 | 111,157 | +100 | 0.00% | 1,776,289 |
| 2022-05-16 | 2022-05-12 | 15.760 | 111,057 | +200 | 0.00% | 1,750,258 |
| 2022-05-10 | 2022-05-05 | 16.100 | 110,857 | +100 | 0.00% | 1,784,798 |
| 2022-05-04 | 2022-04-29 | 16.420 | 110,757 | -250 | 0.00% | 1,818,630 |
| 2022-05-03 | 2022-04-28 | 15.560 | 111,007 | +100 | 0.00% | 1,727,269 |
| 2022-04-29 | 2022-04-27 | 15.300 | 110,907 | +100 | 0.00% | 1,696,877 |
| 2022-04-28 | 2022-04-26 | 14.920 | 110,807 | -480 | 0.00% | 1,653,240 |
| 2022-04-27 | 2022-04-25 | 15.000 | 111,287 | +236 | 0.00% | 1,669,305 |
| 2022-04-26 | 2022-04-22 | 15.900 | 111,051 | +300 | 0.00% | 1,765,711 |
| 2022-04-25 | 2022-04-21 | 15.720 | 110,751 | -100 | 0.00% | 1,741,006 |
| 2022-04-21 | 2022-04-19 | 16.320 | 110,851 | +100 | 0.00% | 1,809,088 |
| 2022-04-20 | 2022-04-14 | 16.600 | 110,751 | +20 | 0.00% | 1,838,467 |
| 2022-04-14 | 2022-04-12 | 16.540 | 110,731 | -150 | 0.00% | 1,831,491 |
| 2022-04-12 | 2022-04-08 | 17.080 | 110,881 | -100 | 0.00% | 1,893,847 |
| 2022-04-11 | 2022-04-07 | 16.800 | 110,981 | +250 | 0.00% | 1,864,481 |
| 2022-04-08 | 2022-04-06 | 17.060 | 110,731 | -100 | 0.00% | 1,889,071 |
| 2022-04-07 | 2022-04-04 | 17.280 | 110,831 | +100 | 0.00% | 1,915,160 |
| 2022-04-01 | 2022-03-30 | 17.340 | 110,731 | -118 | 0.00% | 1,920,076 |
| 2022-03-31 | 2022-03-29 | 17.040 | 110,849 | -123 | 0.00% | 1,888,867 |
| 2022-03-30 | 2022-03-28 | 16.940 | 110,972 | +216 | 0.00% | 1,879,866 |
| 2022-03-29 | 2022-03-25 | 16.800 | 110,756 | +5 | 0.00% | 1,860,701 |
| 2022-03-23 | 2022-03-21 | 17.420 | 110,751 | -50 | 0.00% | 1,929,282 |
| 2022-03-22 | 2022-03-18 | 17.020 | 110,801 | +100 | 0.00% | 1,885,833 |
| 2022-03-21 | 2022-03-17 | 17.060 | 110,701 | -1 | 0.00% | 1,888,559 |
| 2022-03-18 | 2022-03-16 | 16.500 | 110,702 | -523 | 0.00% | 1,826,583 |
| 2022-03-17 | 2022-03-15 | 15.140 | 111,225 | +260 | 0.00% | 1,683,946 |
| 2022-03-16 | 2022-03-14 | 17.060 | 110,965 | +100 | 0.00% | 1,893,063 |
| 2022-03-15 | 2022-03-11 | 18.080 | 110,865 | +90 | 0.00% | 2,004,439 |
| 2022-03-14 | 2022-03-10 | 18.080 | 110,775 | -132 | 0.00% | 2,002,812 |
| 2022-03-10 | 2022-03-08 | 17.240 | 110,907 | +125 | 0.00% | 1,912,037 |
| 2022-03-07 | 2022-03-03 | 18.640 | 110,782 | -100 | 0.00% | 2,064,976 |
| 2022-03-04 | 2022-03-02 | 18.840 | 110,882 | -69 | 0.00% | 2,089,017 |
| 2022-03-02 | 2022-02-28 | 19.600 | 110,951 | +148 | 0.00% | 2,174,640 |
| 2022-02-25 | 2022-02-23 | 20.200 | 110,803 | +100 | 0.00% | 2,238,221 |
| 2022-02-24 | 2022-02-22 | 19.660 | 110,703 | -61 | 0.00% | 2,176,421 |
| 2022-02-21 | 2022-02-17 | 20.250 | 110,764 | -99 | 0.00% | 2,242,971 |
| 2022-02-18 | 2022-02-16 | 20.650 | 110,863 | -200 | 0.00% | 2,289,321 |
| 2022-02-17 | 2022-02-15 | 20.550 | 111,063 | +200 | 0.00% | 2,282,345 |
| 2022-02-16 | 2022-02-14 | 20.200 | 110,863 | +100 | 0.00% | 2,239,433 |
| 2022-02-15 | 2022-02-11 | 20.150 | 110,763 | -400 | 0.00% | 2,231,874 |
| 2022-02-14 | 2022-02-10 | 19.660 | 111,163 | -7 | 0.00% | 2,185,465 |
| 2022-02-11 | 2022-02-09 | 19.500 | 111,170 | +335 | 0.00% | 2,167,815 |
| 2022-02-10 | 2022-02-08 | 18.840 | 110,835 | +116 | 0.00% | 2,088,131 |
| 2022-02-09 | 2022-02-07 | 19.000 | 110,719 | -220 | 0.00% | 2,103,661 |
| 2022-02-07 | 2022-01-31 | 18.680 | 110,939 | +1,575 | 0.00% | 2,072,341 |
| 2022-02-04 | 2022-01-27 | 18.900 | 109,364 | -200 | 0.00% | 2,066,980 |
| 2022-01-28 | 2022-01-26 | 19.040 | 109,564 | +100 | 0.00% | 2,086,099 |
| 2022-01-27 | 2022-01-25 | 19.020 | 109,464 | +76 | 0.00% | 2,082,005 |
| 2022-01-26 | 2022-01-24 | 19.480 | 109,388 | +100 | 0.00% | 2,130,878 |
| 2022-01-21 | 2022-01-19 | 19.180 | 109,288 | -300 | 0.00% | 2,096,144 |
| 2022-01-20 | 2022-01-18 | 19.420 | 109,588 | -742 | 0.00% | 2,128,199 |
| 2022-01-18 | 2022-01-14 | 18.580 | 110,330 | +100 | 0.00% | 2,049,931 |
| 2022-01-17 | 2022-01-13 | 18.660 | 110,230 | -106 | 0.00% | 2,056,892 |
| 2022-01-14 | 2022-01-12 | 18.700 | 110,336 | +820 | 0.00% | 2,063,283 |
| 2022-01-13 | 2022-01-11 | 18.260 | 109,516 | +279 | 0.00% | 1,999,762 |
| 2022-01-12 | 2022-01-10 | 18.300 | 109,237 | -100 | 0.00% | 1,999,037 |
| 2022-01-11 | 2022-01-07 | 18.180 | 109,337 | -270 | 0.00% | 1,987,747 |
| 2022-01-10 | 2022-01-06 | 18.300 | 109,607 | +246 | 0.00% | 2,005,808 |
| 2022-01-07 | 2022-01-05 | 18.180 | 109,361 | +100 | 0.00% | 1,988,183 |
| 2022-01-06 | 2022-01-04 | 18.600 | 109,261 | -23 | 0.00% | 2,032,255 |
| 2022-01-05 | 2022-01-03 | 18.840 | 109,284 | -200 | 0.00% | 2,058,911 |
| 2022-01-04 | 2021-12-31 | 18.660 | 109,484 | +264 | 0.00% | 2,042,971 |
| 2022-01-03 | 2021-12-29 | 18.460 | 109,220 | +4 | 0.00% | 2,016,201 |
| 2021-12-29 | 2021-12-24 | 18.400 | 109,216 | -400 | 0.00% | 2,009,574 |
| 2021-12-28 | 2021-12-22 | 18.460 | 109,616 | +250 | 0.00% | 2,023,511 |
| 2021-12-23 | 2021-12-21 | 18.340 | 109,366 | +110 | 0.00% | 2,005,772 |
| 2021-12-21 | 2021-12-17 | 18.680 | 109,256 | -380 | 0.00% | 2,040,902 |
| 2021-12-20 | 2021-12-16 | 18.420 | 109,636 | +350 | 0.00% | 2,019,495 |
| 2021-12-17 | 2021-12-15 | 18.720 | 109,286 | -180 | 0.00% | 2,045,834 |
| 2021-12-14 | 2021-12-10 | 20.950 | 109,466 | +100 | 0.00% | 2,293,313 |
| 2021-12-13 | 2021-12-09 | 21.100 | 109,366 | +16 | 0.00% | 2,307,623 |
| 2021-12-09 | 2021-12-07 | 21.050 | 109,350 | +100 | 0.00% | 2,301,818 |
| 2021-12-08 | 2021-12-06 | 20.950 | 109,250 | -120 | 0.00% | 2,288,788 |
| 2021-12-06 | 2021-12-02 | 22.050 | 109,370 | +100 | 0.00% | 2,411,608 |
| 2021-12-03 | 2021-12-01 | 21.750 | 109,270 | -400 | 0.00% | 2,376,622 |
| 2021-12-02 | 2021-11-30 | 21.450 | 109,670 | +400 | 0.00% | 2,352,422 |
| 2021-11-30 | 2021-11-26 | 21.350 | 109,270 | -35 | 0.00% | 2,332,914 |
| 2021-11-29 | 2021-11-25 | 21.850 | 109,305 | +30 | 0.00% | 2,388,314 |
| 2021-11-26 | 2021-11-24 | 21.800 | 109,275 | -42 | 0.00% | 2,382,195 |
| 2021-11-24 | 2021-11-22 | 22.150 | 109,317 | +30 | 0.00% | 2,421,372 |
| 2021-11-23 | 2021-11-19 | 22.200 | 109,287 | +30 | 0.00% | 2,426,171 |
| 2021-11-22 | 2021-11-18 | 22.350 | 109,257 | -163 | 0.00% | 2,441,894 |
| 2021-11-18 | 2021-11-16 | 22.150 | 109,420 | -2 | 0.00% | 2,423,653 |
| 2021-11-16 | 2021-11-12 | 22.600 | 109,422 | +100 | 0.00% | 2,472,937 |
| 2021-11-15 | 2021-11-11 | 23.500 | 109,322 | -260 | 0.00% | 2,569,067 |
| 2021-11-12 | 2021-11-10 | 24.000 | 109,582 | +110 | 0.00% | 2,629,968 |
| 2021-11-10 | 2021-11-08 | 23.000 | 109,472 | +100 | 0.00% | 2,517,856 |
| 2021-11-09 | 2021-11-05 | 23.050 | 109,372 | +70 | 0.00% | 2,521,025 |
| 2021-11-08 | 2021-11-04 | 23.200 | 109,302 | +50 | 0.00% | 2,535,806 |
| 2021-11-04 | 2021-11-02 | 22.100 | 109,252 | -35 | 0.00% | 2,414,469 |
| 2021-10-29 | 2021-10-27 | 22.200 | 109,287 | -25 | 0.00% | 2,426,171 |
| 2021-10-27 | 2021-10-25 | 22.850 | 109,312 | -51 | 0.00% | 2,497,779 |
| 2021-10-26 | 2021-10-22 | 23.150 | 109,363 | -256 | 0.00% | 2,531,753 |
| 2021-10-22 | 2021-10-20 | 22.300 | 109,619 | +250 | 0.00% | 2,444,504 |
| 2021-10-21 | 2021-10-19 | 22.450 | 109,369 | +99,830 | 0.00% | 2,455,334 |
| 2021-10-20 | 2021-10-18 | 21.950 | 9,539 | +131 | 0.00% | 209,381 |
| 2021-10-19 | 2021-10-15 | 21.600 | 9,408 | +2,100 | 0.00% | 203,213 |
| 2021-10-08 | 2021-10-06 | 21.600 | 7,308 | +51 | 0.00% | 157,853 |
| 2021-10-07 | 2021-10-05 | 21.650 | 7,257 | -240 | 0.00% | 157,114 |
| 2021-10-05 | 2021-09-30 | 22.050 | 7,497 | +200 | 0.00% | 165,309 |
| 2021-09-30 | 2021-09-28 | 22.000 | 7,297 | +53 | 0.00% | 160,534 |
| 2021-09-27 | 2021-09-23 | 21.850 | 7,244 | -500 | 0.00% | 158,281 |
| 2021-09-24 | 2021-09-21 | 22.050 | 7,744 | +10 | 0.00% | 170,755 |
| 2021-09-23 | 2021-09-20 | 22.250 | 7,734 | +424 | 0.00% | 172,082 |
| 2021-09-20 | 2021-09-16 | 22.400 | 7,310 | +50 | 0.00% | 163,744 |
| 2021-09-16 | 2021-09-14 | 22.950 | 7,260 | -100 | 0.00% | 166,617 |
| 2021-09-15 | 2021-09-13 | 23.250 | 7,360 | +70 | 0.00% | 171,120 |
| 2021-09-14 | 2021-09-10 | 23.600 | 7,290 | -45 | 0.00% | 172,044 |
| 2021-09-09 | 2021-09-07 | 23.800 | 7,335 | -341 | 0.00% | 174,573 |
| 2021-09-08 | 2021-09-06 | 23.950 | 7,676 | +251 | 0.00% | 183,840 |
| 2021-09-06 | 2021-09-02 | 23.950 | 7,425 | +2,000 | 0.00% | 177,829 |
| 2021-09-03 | 2021-09-01 | 23.950 | 5,425 | +190 | 0.00% | 129,929 |
| 2021-09-02 | 2021-08-31 | 23.800 | 5,235 | -50 | 0.00% | 124,593 |
| 2021-08-27 | 2021-08-25 | 23.900 | 5,285 | -103 | 0.00% | 126,311 |
| 2021-08-26 | 2021-08-24 | 24.050 | 5,388 | -685 | 0.00% | 129,581 |
| 2021-08-23 | 2021-08-19 | 23.400 | 6,073 | +200 | 0.00% | 142,108 |
| 2021-08-20 | 2021-08-18 | 23.600 | 5,873 | +413 | 0.00% | 138,603 |
| 2021-08-17 | 2021-08-13 | 24.550 | 5,460 | +1,000 | 0.00% | 134,043 |
| 2021-08-16 | 2021-08-12 | 25.550 | 4,460 | +10 | 0.00% | 113,953 |
| 2021-08-13 | 2021-08-11 | 25.500 | 4,450 | +200 | 0.00% | 113,475 |
| 2021-08-12 | 2021-08-10 | 26.050 | 4,250 | -100 | 0.00% | 110,712 |
| 2021-08-11 | 2021-08-09 | 26.750 | 4,350 | +150 | 0.00% | 116,362 |
| 2021-08-09 | 2021-08-05 | 27.900 | 4,200 | -1,270 | 0.00% | 117,180 |
| 2021-08-06 | 2021-08-04 | 26.850 | 5,470 | +110 | 0.00% | 146,870 |
| 2021-08-05 | 2021-08-03 | 25.450 | 5,360 | +160 | 0.00% | 136,412 |
| 2021-08-04 | 2021-08-02 | 27.050 | 5,200 | +1,500 | 0.00% | 140,660 |
| 2021-08-03 | 2021-07-30 | 27.150 | 3,700 | -1,500 | 0.00% | 100,455 |
| 2021-08-02 | 2021-07-29 | 26.400 | 5,200 | -136 | 0.00% | 137,280 |
| 2021-07-30 | 2021-07-28 | 25.150 | 5,336 | +110 | 0.00% | 134,200 |
| 2021-07-29 | 2021-07-27 | 25.550 | 5,226 | -19,999 | 0.00% | 133,524 |
| 2021-07-28 | 2021-07-26 | 24.150 | 25,225 | -75 | 0.00% | 609,184 |
| 2021-07-26 | 2021-07-22 | 22.300 | 25,300 | +100 | 0.00% | 564,190 |
| 2021-07-20 | 2021-07-16 | 22.200 | 25,200 | -100 | 0.00% | 559,440 |
| 2021-07-16 | 2021-07-14 | 22.850 | 25,300 | -80 | 0.00% | 578,105 |
| 2021-07-15 | 2021-07-13 | 22.850 | 25,380 | -80 | 0.00% | 579,933 |
| 2021-07-13 | 2021-07-09 | 22.200 | 25,460 | -100 | 0.00% | 565,212 |
| 2021-07-12 | 2021-07-08 | 22.000 | 25,560 | -1,000 | 0.00% | 562,320 |
| 2021-07-08 | 2021-07-06 | 22.200 | 26,560 | +173 | 0.00% | 589,632 |
| 2021-07-07 | 2021-07-05 | 22.750 | 26,387 | +150 | 0.00% | 600,304 |
| 2021-07-05 | 2021-06-30 | 23.900 | 26,237 | +28 | 0.00% | 627,064 |
| 2021-06-29 | 2021-06-25 | 23.800 | 26,209 | +1,000 | 0.00% | 623,774 |
| 2021-06-25 | 2021-06-23 | 23.900 | 25,209 | -200 | 0.00% | 602,495 |
| 2021-06-24 | 2021-06-22 | 23.200 | 25,409 | +200 | 0.00% | 589,489 |
| 2021-06-22 | 2021-06-18 | 24.400 | 25,209 | +3 | 0.00% | 615,100 |
| 2021-06-17 | 2021-06-15 | 23.350 | 25,206 | -27 | 0.00% | 588,560 |
| 2021-06-16 | 2021-06-11 | 23.800 | 25,233 | +19,700 | 0.00% | 600,545 |
| 2021-06-11 | 2021-06-09 | 24.200 | 5,533 | +12 | 0.00% | 133,899 |
| 2021-06-10 | 2021-06-08 | 24.100 | 5,521 | -100 | 0.00% | 133,056 |
| 2021-06-09 | 2021-06-07 | 23.950 | 5,621 | +300 | 0.00% | 134,623 |
| 2021-06-07 | 2021-06-03 | 24.150 | 5,321 | -150 | 0.00% | 128,502 |
| 2021-06-03 | 2021-06-01 | 24.900 | 5,471 | -400 | 0.00% | 136,228 |
| 2021-05-31 | 2021-05-27 | 24.800 | 5,871 | +110 | 0.00% | 145,601 |
| 2021-05-28 | 2021-05-26 | 23.500 | 5,761 | +100 | 0.00% | 135,384 |
| 2021-05-10 | 2021-05-06 | 25.050 | 5,661 | +316 | 0.00% | 141,808 |
| 2021-04-29 | 2021-04-27 | 25.150 | 5,345 | +100 | 0.00% | 134,427 |
| 2021-04-21 | 2021-04-19 | 26.400 | 5,245 | +12 | 0.00% | 138,468 |
| 2021-04-13 | 2021-04-09 | 26.200 | 5,233 | +3,000 | 0.00% | 137,105 |
| 2021-04-09 | 2021-04-07 | 27.200 | 2,233 | -20 | 0.00% | 60,738 |
| 2021-04-08 | 2021-04-01 | 25.900 | 2,253 | +10 | 0.00% | 58,353 |
| 2021-03-31 | 2021-03-29 | 24.550 | 2,243 | -414 | 0.00% | 55,066 |
| 2021-03-29 | 2021-03-25 | 23.950 | 2,657 | +210 | 0.00% | 63,635 |
| 2021-03-24 | 2021-03-22 | 26.000 | 2,447 | +25 | 0.00% | 63,622 |
| 2021-03-23 | 2021-03-19 | 25.900 | 2,422 | +100 | 0.00% | 62,730 |
| 2021-03-19 | 2021-03-17 | 26.500 | 2,322 | -100,000 | 0.00% | 61,533 |
| 2021-03-18 | 2021-03-16 | 25.950 | 102,322 | +100 | 0.00% | 2,655,256 |
| 2021-03-16 | 2021-03-12 | 25.500 | 102,222 | -2 | 0.00% | 2,606,661 |
| 2021-03-11 | 2021-03-09 | 24.400 | 102,224 | -60 | 0.00% | 2,494,266 |
| 2021-03-10 | 2021-03-08 | 25.450 | 102,284 | -210 | 0.00% | 2,603,128 |
| 2021-03-09 | 2021-03-05 | 26.850 | 102,494 | +100,186 | 0.00% | 2,751,964 |
| 2021-03-08 | 2021-03-04 | 27.250 | 2,308 | -38 | 0.00% | 62,893 |
| 2021-03-05 | 2021-03-03 | 27.800 | 2,346 | +146 | 0.00% | 65,219 |
| 2021-03-04 | 2021-03-02 | 27.750 | 2,200 | -82 | 0.00% | 61,050 |
| 2021-03-03 | 2021-03-01 | 26.750 | 2,282 | -100 | 0.00% | 61,044 |
| 2021-03-02 | 2021-02-26 | 25.050 | 2,382 | +180 | 0.00% | 59,669 |
| 2021-03-01 | 2021-02-25 | 26.000 | 2,202 | -150 | 0.00% | 57,252 |
| 2021-02-26 | 2021-02-24 | 25.600 | 2,352 | +100 | 0.00% | 60,211 |
| 2021-02-25 | 2021-02-23 | 26.500 | 2,252 | +38 | 0.00% | 59,678 |
| 2021-02-23 | 2021-02-19 | 27.500 | 2,214 | -59 | 0.00% | 60,885 |
| 2021-02-22 | 2021-02-18 | 27.650 | 2,273 | +50 | 0.00% | 62,848 |
| 2021-02-17 | 2021-02-11 | 25.700 | 2,223 | -50 | 0.00% | 57,131 |
| 2021-02-16 | 2021-02-09 | 24.850 | 2,273 | -200 | 0.00% | 56,484 |
| 2021-02-10 | 2021-02-08 | 23.600 | 2,473 | +100 | 0.00% | 58,363 |
| 2021-02-09 | 2021-02-05 | 24.400 | 2,373 | +156 | 0.00% | 57,901 |
| 2021-02-04 | 2021-02-02 | 28.050 | 2,217 | -70 | 0.00% | 62,187 |
| 2021-02-02 | 2021-01-29 | 26.450 | 2,287 | +24 | 0.00% | 60,491 |
| 2021-01-29 | 2021-01-27 | 29.200 | 2,263 | +40 | 0.00% | 66,080 |
| 2021-01-28 | 2021-01-26 | 30.150 | 2,223 | -20 | 0.00% | 67,023 |
| 2021-01-27 | 2021-01-25 | 30.000 | 2,243 | -2,120 | 0.00% | 67,290 |
| 2021-01-26 | 2021-01-22 | 27.250 | 4,363 | +154 | 0.00% | 118,892 |
| 2021-01-20 | 2021-01-18 | 29.250 | 4,209 | -2,600 | 0.00% | 123,113 |
| 2021-01-18 | 2021-01-14 | 28.150 | 6,809 | +100 | 0.00% | 191,673 |
| 2021-01-12 | 2021-01-08 | 25.000 | 6,709 | -3,542 | 0.00% | 167,725 |
| 2021-01-11 | 2021-01-07 | 22.600 | 10,251 | +38 | 0.00% | 231,673 |
| 2021-01-08 | 2021-01-06 | 22.000 | 10,213 | -5,100 | 0.00% | 224,686 |
| 2021-01-07 | 2021-01-05 | 19.480 | 15,313 | +100 | 0.00% | 298,297 |
| 2021-01-05 | 2020-12-31 | 22.100 | 15,213 | +9,000 | 0.00% | 336,207 |
| 2020-12-28 | 2020-12-22 | 18.960 | 6,213 | +1,000 | 0.00% | 117,798 |
| 2020-12-18 | 2020-12-16 | 20.200 | 5,213 | -88 | 0.00% | 105,303 |
| 2020-12-16 | 2020-12-14 | 22.100 | 5,301 | +100 | 0.00% | 117,152 |
| 2020-12-11 | 2020-12-09 | 22.250 | 5,201 | -86 | 0.00% | 115,722 |
| 2020-12-09 | 2020-12-07 | 21.750 | 5,287 | -1,000 | 0.00% | 114,992 |
| 2020-12-08 | 2020-12-04 | 21.000 | 6,287 | +1,086 | 0.00% | 132,027 |
| 2020-12-03 | 2020-12-01 | 21.500 | 5,201 | -1,000 | 0.00% | 111,822 |
| 2020-12-02 | 2020-11-30 | 21.650 | 6,201 | +1,000 | 0.00% | 134,252 |
| 2020-11-19 | 2020-11-17 | 22.900 | 5,201 | +1 | 0.00% | 119,103 |
| 2020-11-11 | 2020-11-09 | 24.700 | 5,200 | -125 | 0.00% | 128,440 |
| 2020-11-10 | 2020-11-06 | 24.100 | 5,325 | -5,600 | 0.00% | 128,333 |
| 2020-11-09 | 2020-11-05 | 23.950 | 10,925 | -935 | 0.00% | 261,654 |
| 2020-11-05 | 2020-11-03 | 23.850 | 11,860 | +4,100 | 0.00% | 282,861 |
| 2020-11-03 | 2020-10-30 | 22.750 | 7,760 | +102 | 0.00% | 176,540 |
| 2020-10-30 | 2020-10-28 | 21.550 | 7,658 | -500 | 0.00% | 165,030 |
| 2020-10-28 | 2020-10-23 | 20.400 | 8,158 | +58 | 0.00% | 166,423 |
| 2020-10-27 | 2020-10-22 | 20.600 | 8,100 | -2,000 | 0.00% | 166,860 |
| 2020-10-23 | 2020-10-21 | 20.050 | 10,100 | +2,000 | 0.00% | 202,505 |
| 2020-10-21 | 2020-10-19 | 20.600 | 8,100 | -2,000 | 0.00% | 166,860 |
| 2020-10-19 | 2020-10-15 | 19.800 | 10,100 | -1,000 | 0.00% | 199,980 |
| 2020-10-16 | 2020-10-14 | 19.960 | 11,100 | +1,000 | 0.00% | 221,556 |
| 2020-10-15 | 2020-10-12 | 20.600 | 10,100 | -2,408 | 0.00% | 208,060 |
| 2020-10-12 | 2020-10-08 | 18.760 | 12,508 | +1,000 | 0.00% | 234,650 |
| 2020-10-09 | 2020-10-07 | 18.960 | 11,508 | -500 | 0.00% | 218,192 |
| 2020-10-08 | 2020-10-06 | 18.500 | 12,008 | +300 | 0.00% | 222,148 |
| 2020-10-07 | 2020-10-05 | 17.280 | 11,708 | -20,000 | 0.00% | 202,314 |
| 2020-10-05 | 2020-09-29 | 17.700 | 31,708 | +20,000 | 0.00% | 561,232 |
| 2020-09-28 | 2020-09-24 | 19.340 | 11,708 | +2,000 | 0.00% | 226,433 |
| 2020-09-22 | 2020-09-18 | 20.600 | 9,708 | -1,000 | 0.00% | 199,985 |
| 2020-09-21 | 2020-09-17 | 19.940 | 10,708 | -19,000 | 0.00% | 213,518 |
| 2020-09-18 | 2020-09-16 | 20.250 | 29,708 | -2,440 | 0.00% | 601,587 |
| 2020-09-17 | 2020-09-15 | 19.540 | 32,148 | -10,000 | 0.00% | 628,172 |
| 2020-09-15 | 2020-09-11 | 19.480 | 42,148 | +16,030 | 0.00% | 821,043 |
| 2020-09-14 | 2020-09-10 | 18.240 | 26,118 | +10,000 | 0.00% | 476,392 |
| 2020-09-10 | 2020-09-08 | 18.800 | 16,118 | +500 | 0.00% | 303,018 |
| 2020-09-09 | 2020-09-07 | 18.240 | 15,618 | +5,500 | 0.00% | 284,872 |
| 2020-09-08 | 2020-09-04 | 23.650 | 10,118 | +2,580 | 0.00% | 239,291 |
| 2020-09-03 | 2020-09-01 | 25.000 | 7,538 | -1,000 | 0.00% | 188,450 |
| 2020-09-02 | 2020-08-31 | 24.900 | 8,538 | +2,000 | 0.00% | 212,596 |
| 2020-09-01 | 2020-08-28 | 25.750 | 6,538 | -1,000 | 0.00% | 168,354 |
| 2020-08-31 | 2020-08-27 | 25.700 | 7,538 | +1,080 | 0.00% | 193,727 |
| 2020-08-27 | 2020-08-25 | 25.950 | 6,458 | -2,000 | 0.00% | 167,585 |
| 2020-08-25 | 2020-08-21 | 25.950 | 8,458 | +2,000 | 0.00% | 219,485 |
| 2020-08-24 | 2020-08-20 | 26.900 | 6,458 | -1,750 | 0.00% | 173,720 |
| 2020-08-21 | 2020-08-19 | 26.050 | 8,208 | +490 | 0.00% | 213,818 |
| 2020-08-19 | 2020-08-17 | 27.150 | 7,718 | +2,000 | 0.00% | 209,544 |
| 2020-08-18 | 2020-08-14 | 27.500 | 5,718 | +34 | 0.00% | 157,245 |
| 2020-08-17 | 2020-08-13 | 27.450 | 5,684 | -2,000 | 0.00% | 156,026 |
| 2020-08-13 | 2020-08-11 | 27.700 | 7,684 | +1,331 | 0.00% | 212,847 |
| 2020-08-12 | 2020-08-10 | 27.800 | 6,353 | +1,593 | 0.00% | 176,613 |
| 2020-08-11 | 2020-08-07 | 29.900 | 4,760 | +2,550 | 0.00% | 142,324 |
| 2020-08-10 | 2020-08-06 | 32.750 | 2,210 | -90 | 0.00% | 72,378 |
| 2020-08-07 | 2020-08-05 | 32.000 | 2,300 | +1,100 | 0.00% | 73,600 |
| 2020-08-06 | 2020-08-04 | 30.500 | 1,200 | -300 | 0.00% | 36,600 |
| 2020-08-05 | 2020-08-03 | 31.300 | 1,500 | -6,700 | 0.00% | 46,950 |
| 2020-08-04 | 2020-07-31 | 29.850 | 8,200 | -200 | 0.00% | 244,770 |
| 2020-08-03 | 2020-07-30 | 28.200 | 8,400 | +200 | 0.00% | 236,880 |
| 2020-07-28 | 2020-07-24 | 25.650 | 8,200 | +1,000 | 0.00% | 210,330 |
| 2020-07-24 | 2020-07-22 | 27.000 | 7,200 | +6,000 | 0.00% | 194,400 |
| 2020-07-23 | 2020-07-21 | 29.350 | 1,200 | +80 | 0.00% | 35,220 |
| 2020-07-22 | 2020-07-20 | 28.200 | 1,120 | +400 | 0.00% | 31,584 |
| 2020-07-20 | 2020-07-16 | 28.750 | 720 | +512 | 0.00% | 20,700 |
| 2020-07-17 | 2020-07-15 | 38.450 | 208 | -19,992 | 0.00% | 7,998 |
| 2020-07-16 | 2020-07-14 | 41.800 | 20,200 | -500 | 0.00% | 844,360 |
| 2020-07-13 | 2020-07-09 | 39.950 | 20,700 | +20,500 | 0.00% | 826,965 |
| 2020-07-09 | 2020-07-07 | 36.550 | 200 | -30,000 | 0.00% | 7,310 |
| 2020-07-08 | 2020-07-06 | 40.100 | 30,200 | -200 | 0.00% | 1,211,020 |
| 2020-07-07 | 2020-07-03 | 33.250 | 30,400 | -850 | 0.00% | 1,010,800 |
| 2020-07-06 | 2020-07-02 | 31.600 | 31,250 | +550 | 0.00% | 987,500 |
| 2020-07-03 | 2020-06-30 | 27.000 | 30,700 | -100 | 0.00% | 828,900 |
| 2020-07-02 | 2020-06-29 | 26.600 | 30,800 | +100 | 0.00% | 819,280 |
| 2020-06-29 | 2020-06-24 | 27.450 | 30,700 | +500 | 0.00% | 842,715 |
| 2020-06-22 | 2020-06-18 | 23.200 | 30,200 | +13,000 | 0.00% | 700,640 |
| 2020-06-19 | 2020-06-17 | 21.700 | 17,200 | +4,900 | 0.00% | 373,240 |
| 2020-06-18 | 2020-06-16 | 21.350 | 12,300 | -2,900 | 0.00% | 262,605 |
| 2020-06-11 | 2020-06-09 | 19.440 | 15,200 | +2,000 | 0.00% | 295,488 |
| 2020-06-04 | 2020-06-02 | 18.700 | 13,200 | -15,000 | 0.00% | 246,840 |
| 2020-05-27 | 2020-05-25 | 17.580 | 28,200 | -2,000 | 0.00% | 495,756 |
| 2020-05-26 | 2020-05-22 | 16.920 | 30,200 | +2,000 | 0.00% | 510,984 |
| 2020-05-22 | 2020-05-20 | 18.820 | 28,200 | +5,000 | 0.00% | 530,724 |
| 2020-05-21 | 2020-05-19 | 19.300 | 23,200 | -100 | 0.00% | 447,760 |
| 2020-05-20 | 2020-05-18 | 17.940 | 23,300 | -11,600 | 0.00% | 418,002 |
| 2020-05-19 | 2020-05-15 | 19.160 | 34,900 | +6,800 | 0.00% | 668,684 |
| 2020-05-18 | 2020-05-14 | 18.840 | 28,100 | +4,000 | 0.00% | 529,404 |
| 2020-05-15 | 2020-05-13 | 17.180 | 24,100 | +100 | 0.00% | 414,038 |
| 2020-05-14 | 2020-05-12 | 17.140 | 24,000 | +5,000 | 0.00% | 411,360 |
| 2020-05-13 | 2020-05-11 | 17.040 | 19,000 | -100 | 0.00% | 323,760 |
| 2020-05-12 | 2020-05-08 | 17.040 | 19,100 | -1,900 | 0.00% | 325,464 |
| 2020-04-17 | 2020-04-15 | 14.320 | 21,000 | -69 | 0.00% | 300,720 |
| 2020-04-16 | 2020-04-14 | 14.040 | 21,069 | -100 | 0.00% | 295,809 |
| 2020-04-14 | 2020-04-08 | 13.960 | 21,169 | -1,100 | 0.00% | 295,519 |
| 2020-04-09 | 2020-04-07 | 13.280 | 22,269 | -1,500 | 0.00% | 295,732 |
| 2020-04-06 | 2020-04-02 | 12.460 | 23,769 | +300 | 0.00% | 296,162 |
| 2020-04-02 | 2020-03-31 | 12.200 | 23,469 | +400 | 0.00% | 286,322 |
| 2020-03-27 | 2020-03-25 | 12.660 | 23,069 | +300 | 0.00% | 292,054 |
| 2020-03-23 | 2020-03-19 | 11.900 | 22,769 | +300 | 0.00% | 270,951 |
| 2020-03-17 | 2020-03-13 | 13.560 | 22,469 | +677 | 0.00% | 304,680 |
| 2020-03-11 | 2020-03-09 | 13.960 | 21,792 | +400 | 0.00% | 304,216 |
| 2020-03-10 | 2020-03-06 | 15.260 | 21,392 | -500 | 0.00% | 326,442 |
| 2020-03-09 | 2020-03-05 | 14.980 | 21,892 | +492 | 0.00% | 327,942 |
| 2020-03-06 | 2020-03-04 | 14.700 | 21,400 | +100 | 0.00% | 314,580 |
| 2020-03-05 | 2020-03-03 | 15.100 | 21,300 | -200 | 0.00% | 321,630 |
| 2020-03-04 | 2020-03-02 | 15.220 | 21,500 | +100 | 0.00% | 327,230 |
| 2020-03-03 | 2020-02-28 | 15.100 | 21,400 | +200 | 0.00% | 323,140 |
| 2020-03-02 | 2020-02-27 | 16.040 | 21,200 | +200 | 0.00% | 340,048 |
| 2020-02-27 | 2020-02-25 | 16.620 | 21,000 | -500 | 0.00% | 349,020 |
| 2020-02-24 | 2020-02-20 | 15.740 | 21,500 | +100 | 0.00% | 338,410 |
| 2020-02-18 | 2020-02-14 | 16.260 | 21,400 | +300 | 0.00% | 347,964 |
| 2020-02-17 | 2020-02-13 | 17.280 | 21,100 | -80 | 0.00% | 364,608 |
| 2020-02-14 | 2020-02-12 | 16.220 | 21,180 | +100 | 0.00% | 343,540 |
| 2020-02-11 | 2020-02-07 | 17.360 | 21,080 | -420 | 0.00% | 365,949 |
| 2020-02-10 | 2020-02-06 | 17.180 | 21,500 | +500 | 0.00% | 369,370 |
| 2020-02-05 | 2020-02-03 | 14.720 | 21,000 | -500 | 0.00% | 309,120 |
| 2020-02-04 | 2020-01-31 | 14.300 | 21,500 | +300 | 0.00% | 307,450 |
| 2020-01-31 | 2020-01-29 | 15.620 | 21,200 | +200 | 0.00% | 331,144 |
| 2020-01-21 | 2020-01-17 | 15.440 | 21,000 | -400 | 0.00% | 324,240 |
| 2020-01-20 | 2020-01-16 | 15.280 | 21,400 | +100 | 0.00% | 326,992 |
| 2020-01-06 | 2020-01-02 | 12.700 | 21,300 | -200 | 0.00% | 270,510 |
| 2020-01-03 | 2019-12-31 | 11.940 | 21,500 | +100 | 0.00% | 256,710 |
| 2020-01-02 | 2019-12-27 | 11.820 | 21,400 | +100 | 0.00% | 252,948 |
| 2019-12-20 | 2019-12-18 | 11.380 | 21,300 | -200 | 0.00% | 242,394 |
| 2019-12-17 | 2019-12-13 | 11.220 | 21,500 | +200 | 0.00% | 241,230 |
| 2019-11-15 | 2019-11-13 | 10.340 | 21,300 | -200 | 0.00% | 220,242 |
| 2019-11-04 | 2019-10-31 | 9.990 | 21,500 | -3,900 | 0.00% | 214,785 |
| 2019-10-24 | 2019-10-22 | 9.760 | 25,400 | +100 | 0.00% | 247,904 |
| 2019-07-29 | 2019-07-25 | 9.110 | 25,300 | -5,000 | 0.00% | 230,483 |
| 2019-07-17 | 2019-07-15 | 8.430 | 30,300 | +5,000 | 0.00% | 255,429 |
| 2019-06-17 | 2019-06-13 | 8.550 | 25,300 | +12,000 | 0.00% | 216,315 |
| 2019-05-31 | 2019-05-29 | 9.090 | 13,300 | +200 | 0.00% | 120,897 |
| 2018-07-09 | 2018-07-05 | 9.380 | 13,100 | +4,000 | 0.00% | 122,878 |
| 2018-06-20 | 2018-06-15 | 11.160 | 9,100 | -4,000 | 0.00% | 101,556 |
| 2018-06-15 | 2018-06-13 | 11.280 | 13,100 | -5,000 | 0.00% | 147,768 |
| 2018-04-18 | 2018-04-16 | 9.790 | 18,100 | +5,000 | 0.00% | 177,199 |
| 2018-01-22 | 2018-01-18 | 11.240 | 13,100 | +4,000 | 0.00% | 147,244 |
| 2018-01-18 | 2018-01-16 | 11.620 | 9,100 | +300 | 0.00% | 105,742 |
| 2018-01-03 | 2017-12-29 | 13.520 | 8,800 | -3,300 | 0.00% | 118,976 |
| 2018-01-02 | 2017-12-28 | 13.180 | 12,100 | -4,000 | 0.00% | 159,478 |
| 2017-11-20 | 2017-11-16 | 11.520 | 16,100 | +4,000 | 0.00% | 185,472 |
| 2017-11-13 | 2017-11-09 | 14.160 | 12,100 | +1,200 | 0.00% | 171,336 |
| 2017-11-08 | 2017-11-06 | 14.140 | 10,900 | -2,000 | 0.00% | 154,126 |
| 2017-11-03 | 2017-11-01 | 12.980 | 12,900 | +3,000 | 0.00% | 167,442 |
| 2017-11-02 | 2017-10-31 | 11.960 | 9,900 | -2,700 | 0.00% | 118,404 |
| 2017-10-27 | 2017-10-25 | 10.840 | 12,600 | +12,600 | 0.00% | 136,584 |
| 2007-06-26 | 2007-06-22 | 11.200 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy