The event takes place from octobre 15, 2024, to octobre 16, 2024
Evènement Investor Access
Investissez
dans l’avenir
Activité du 1er trimestre 2024/25 en croissance de +62% ; +1% en organique
Confirmation des objectifs annuels 2024/25
Lire plusWAVE
Volume : 2 804
Mise à jour : 10/09/2024 – 12:58
Prochains événements
-
-
The event takes place from octobre 30, 2024, to septembre 10, 2024
Publication du chiffre d’affaires du 1er semestre 2024/25
-
The event takes place from décembre 04, 2024, to septembre 10, 2024
Publication des résultats semestriels 2024/25
Passons à l’action
Découvrez l’évolution de l’action Wavestone et retracez sa performance au fil du temps.
-
Code Mnemo
WAVE
The code mnemo is WAVE -
Dernier
54,90
The share price is 54,90 EUR -
Variation de la veille
2,04%
-
Plus bas
54,10
-
Plus haut
55,50
-
Plus bas de l’année
49,25
-
Plus haut de l’année
67,20
Change period
Volume : 2 804
Mise à jour : 10/09/2024 – 12:58
| Date | Cotation a l ouverture | Cours le plus haut | Cours le plus bas | Cotation a la cloture | Volume |
|---|---|---|---|---|---|
| 2024-09-09 | 53,9000 | 54,8000 | 53,5000 | 53,8000 | 11648 |
Volume : 2 804
Mise à jour : 10/09/2024 – 12:58
| Date | Cotation a l ouverture | Cours le plus haut | Cours le plus bas | Cotation a la cloture | Volume |
|---|---|---|---|---|---|
| 2024-09-03 | 55,3000 | 55,8000 | 53,8000 | 54,2000 | 44796 |
| 2024-09-04 | 53,6000 | 53,6000 | 52,6000 | 53,1000 | 18274 |
| 2024-09-05 | 52,9000 | 54,1000 | 52,9000 | 53,0000 | 8681 |
| 2024-09-06 | 53,3000 | 55,1000 | 53,1000 | 53,9000 | 17569 |
| 2024-09-09 | 53,9000 | 54,8000 | 53,5000 | 53,8000 | 11648 |
Volume : 2 804
Mise à jour : 10/09/2024 – 12:58
| Date | Cotation a l ouverture | Cours le plus haut | Cours le plus bas | Cotation a la cloture | Volume |
|---|---|---|---|---|---|
| 2024-08-09 | 51,5000 | 52,2000 | 51,5000 | 51,9000 | 4670 |
| 2024-08-12 | 52,1000 | 52,1000 | 50,8000 | 50,8000 | 5315 |
| 2024-08-13 | 51,0000 | 51,8000 | 50,8000 | 51,7000 | 4945 |
| 2024-08-14 | 51,9000 | 52,2000 | 51,6000 | 51,7000 | 4739 |
| 2024-08-15 | 51,9000 | 52,7000 | 51,6000 | 52,6000 | 2161 |
| 2024-08-16 | 52,5000 | 53,2000 | 52,0000 | 52,0000 | 10271 |
| 2024-08-19 | 52,1000 | 52,8000 | 52,0000 | 52,4000 | 6425 |
| 2024-08-20 | 52,4000 | 52,7000 | 51,4000 | 51,4000 | 5056 |
| 2024-08-21 | 51,6000 | 52,5000 | 51,5000 | 52,5000 | 8362 |
| 2024-08-22 | 52,5000 | 52,7000 | 52,2000 | 52,2000 | 4939 |
| 2024-08-23 | 52,5000 | 52,8000 | 51,9000 | 52,8000 | 7140 |
| 2024-08-26 | 53,0000 | 57,2000 | 52,3000 | 56,7000 | 22701 |
| 2024-08-27 | 56,2000 | 57,3000 | 55,9000 | 55,9000 | 24744 |
| 2024-08-28 | 55,6000 | 56,2000 | 54,9000 | 55,5000 | 7493 |
| 2024-08-29 | 55,8000 | 56,8000 | 55,7000 | 56,1000 | 7868 |
| 2024-08-30 | 56,1000 | 58,1000 | 56,1000 | 57,5000 | 18063 |
| 2024-09-02 | 58,0000 | 58,0000 | 55,3000 | 55,3000 | 18765 |
| 2024-09-03 | 55,3000 | 55,8000 | 53,8000 | 54,2000 | 44796 |
| 2024-09-04 | 53,6000 | 53,6000 | 52,6000 | 53,1000 | 18274 |
| 2024-09-05 | 52,9000 | 54,1000 | 52,9000 | 53,0000 | 8681 |
| 2024-09-06 | 53,3000 | 55,1000 | 53,1000 | 53,9000 | 17569 |
| 2024-09-09 | 53,9000 | 54,8000 | 53,5000 | 53,8000 | 11648 |
Volume : 2 804
Mise à jour : 10/09/2024 – 12:58
| Date | Cotation a l ouverture | Cours le plus haut | Cours le plus bas | Cotation a la cloture | Volume |
|---|---|---|---|---|---|
| 2024-07-09 | 57,6000 | 58,2000 | 57,1000 | 57,5000 | 17706 |
| 2024-07-10 | 57,8000 | 57,8000 | 56,6000 | 57,4000 | 10226 |
| 2024-07-11 | 57,6000 | 58,9000 | 56,9000 | 58,5000 | 11365 |
| 2024-07-12 | 58,7000 | 58,7000 | 55,7000 | 57,0000 | 8755 |
| 2024-07-15 | 56,8000 | 56,9000 | 56,0000 | 56,2000 | 7559 |
| 2024-07-16 | 56,1000 | 56,1000 | 54,6000 | 56,0000 | 8403 |
| 2024-07-17 | 56,0000 | 57,4000 | 55,7000 | 56,8000 | 8771 |
| 2024-07-18 | 56,9000 | 58,5000 | 56,6000 | 57,7000 | 8285 |
| 2024-07-19 | 57,9000 | 58,0000 | 57,0000 | 57,0000 | 9323 |
| 2024-07-22 | 57,2000 | 58,3000 | 57,1000 | 57,3000 | 6892 |
| 2024-07-23 | 57,3000 | 57,7000 | 56,0000 | 56,2000 | 9714 |
| 2024-07-24 | 56,1000 | 56,9000 | 56,0000 | 56,2000 | 8507 |
| 2024-07-25 | 56,3000 | 56,3000 | 53,1000 | 53,7000 | 14624 |
| 2024-07-26 | 53,7000 | 54,6000 | 53,7000 | 54,0000 | 5709 |
| 2024-07-29 | 54,6000 | 54,8000 | 53,5000 | 53,5000 | 6943 |
| 2024-07-30 | 53,3000 | 54,2000 | 52,5000 | 52,6000 | 8371 |
| 2024-07-31 | 52,8000 | 54,0000 | 52,6000 | 53,7000 | 12793 |
| 2024-08-01 | 53,8000 | 54,0000 | 52,3000 | 52,3000 | 8547 |
| 2024-08-02 | 52,0000 | 52,8000 | 51,2000 | 51,4000 | 10213 |
| 2024-08-05 | 50,6000 | 51,4000 | 49,2500 | 51,3000 | 14147 |
| 2024-08-06 | 51,3000 | 51,8000 | 50,9000 | 51,0000 | 7693 |
| 2024-08-07 | 51,4000 | 52,8000 | 51,4000 | 52,1000 | 12941 |
| 2024-08-08 | 51,9000 | 51,9000 | 51,0000 | 51,3000 | 7447 |
| 2024-08-09 | 51,5000 | 52,2000 | 51,5000 | 51,9000 | 4670 |
| 2024-08-12 | 52,1000 | 52,1000 | 50,8000 | 50,8000 | 5315 |
| 2024-08-13 | 51,0000 | 51,8000 | 50,8000 | 51,7000 | 4945 |
| 2024-08-14 | 51,9000 | 52,2000 | 51,6000 | 51,7000 | 4739 |
| 2024-08-15 | 51,9000 | 52,7000 | 51,6000 | 52,6000 | 2161 |
| 2024-08-16 | 52,5000 | 53,2000 | 52,0000 | 52,0000 | 10271 |
| 2024-08-19 | 52,1000 | 52,8000 | 52,0000 | 52,4000 | 6425 |
| 2024-08-20 | 52,4000 | 52,7000 | 51,4000 | 51,4000 | 5056 |
| 2024-08-21 | 51,6000 | 52,5000 | 51,5000 | 52,5000 | 8362 |
| 2024-08-22 | 52,5000 | 52,7000 | 52,2000 | 52,2000 | 4939 |
| 2024-08-23 | 52,5000 | 52,8000 | 51,9000 | 52,8000 | 7140 |
| 2024-08-26 | 53,0000 | 57,2000 | 52,3000 | 56,7000 | 22701 |
| 2024-08-27 | 56,2000 | 57,3000 | 55,9000 | 55,9000 | 24744 |
| 2024-08-28 | 55,6000 | 56,2000 | 54,9000 | 55,5000 | 7493 |
| 2024-08-29 | 55,8000 | 56,8000 | 55,7000 | 56,1000 | 7868 |
| 2024-08-30 | 56,1000 | 58,1000 | 56,1000 | 57,5000 | 18063 |
| 2024-09-02 | 58,0000 | 58,0000 | 55,3000 | 55,3000 | 18765 |
| 2024-09-03 | 55,3000 | 55,8000 | 53,8000 | 54,2000 | 44796 |
| 2024-09-04 | 53,6000 | 53,6000 | 52,6000 | 53,1000 | 18274 |
| 2024-09-05 | 52,9000 | 54,1000 | 52,9000 | 53,0000 | 8681 |
| 2024-09-06 | 53,3000 | 55,1000 | 53,1000 | 53,9000 | 17569 |
| 2024-09-09 | 53,9000 | 54,8000 | 53,5000 | 53,8000 | 11648 |
Volume : 2 804
Mise à jour : 10/09/2024 – 12:58
| Date | Cotation a l ouverture | Cours le plus haut | Cours le plus bas | Cotation a la cloture | Volume |
|---|---|---|---|---|---|
| 2024-06-10 | 65,8000 | 66,2000 | 63,8000 | 64,9000 | 14649 |
| 2024-06-11 | 64,5000 | 64,5000 | 62,3000 | 62,7000 | 10950 |
| 2024-06-12 | 62,4000 | 63,5000 | 61,4000 | 63,4000 | 8503 |
| 2024-06-13 | 63,5000 | 63,5000 | 60,7000 | 60,7000 | 7711 |
| 2024-06-14 | 60,3000 | 60,4000 | 58,3000 | 59,3000 | 14927 |
| 2024-06-17 | 59,0000 | 59,5000 | 55,3000 | 55,3000 | 30651 |
| 2024-06-18 | 56,0000 | 57,5000 | 56,0000 | 56,4000 | 17859 |
| 2024-06-19 | 56,3000 | 56,5000 | 55,0000 | 55,0000 | 13710 |
| 2024-06-20 | 55,0000 | 55,3000 | 54,4000 | 55,0000 | 14304 |
| 2024-06-21 | 54,5000 | 54,8000 | 53,1000 | 53,1000 | 20914 |
| 2024-06-24 | 53,0000 | 53,9000 | 52,9000 | 53,4000 | 18390 |
| 2024-06-25 | 53,0000 | 53,2000 | 52,3000 | 52,3000 | 8688 |
| 2024-06-26 | 52,7000 | 53,3000 | 52,1000 | 52,4000 | 24828 |
| 2024-06-27 | 52,2000 | 53,4000 | 52,0000 | 52,2000 | 13094 |
| 2024-06-28 | 52,0000 | 52,1000 | 50,8000 | 51,2000 | 40401 |
| 2024-07-01 | 53,0000 | 54,9000 | 52,1000 | 54,9000 | 30868 |
| 2024-07-02 | 54,9000 | 55,0000 | 53,6000 | 54,6000 | 15856 |
| 2024-07-03 | 54,8000 | 56,0000 | 54,7000 | 55,9000 | 14160 |
| 2024-07-04 | 56,5000 | 57,3000 | 55,5000 | 56,8000 | 17342 |
| 2024-07-05 | 57,0000 | 57,8000 | 56,9000 | 57,3000 | 12956 |
| 2024-07-08 | 57,8000 | 57,8000 | 56,4000 | 57,0000 | 14669 |
| 2024-07-09 | 57,6000 | 58,2000 | 57,1000 | 57,5000 | 17706 |
| 2024-07-10 | 57,8000 | 57,8000 | 56,6000 | 57,4000 | 10226 |
| 2024-07-11 | 57,6000 | 58,9000 | 56,9000 | 58,5000 | 11365 |
| 2024-07-12 | 58,7000 | 58,7000 | 55,7000 | 57,0000 | 8755 |
| 2024-07-15 | 56,8000 | 56,9000 | 56,0000 | 56,2000 | 7559 |
| 2024-07-16 | 56,1000 | 56,1000 | 54,6000 | 56,0000 | 8403 |
| 2024-07-17 | 56,0000 | 57,4000 | 55,7000 | 56,8000 | 8771 |
| 2024-07-18 | 56,9000 | 58,5000 | 56,6000 | 57,7000 | 8285 |
| 2024-07-19 | 57,9000 | 58,0000 | 57,0000 | 57,0000 | 9323 |
| 2024-07-22 | 57,2000 | 58,3000 | 57,1000 | 57,3000 | 6892 |
| 2024-07-23 | 57,3000 | 57,7000 | 56,0000 | 56,2000 | 9714 |
| 2024-07-24 | 56,1000 | 56,9000 | 56,0000 | 56,2000 | 8507 |
| 2024-07-25 | 56,3000 | 56,3000 | 53,1000 | 53,7000 | 14624 |
| 2024-07-26 | 53,7000 | 54,6000 | 53,7000 | 54,0000 | 5709 |
| 2024-07-29 | 54,6000 | 54,8000 | 53,5000 | 53,5000 | 6943 |
| 2024-07-30 | 53,3000 | 54,2000 | 52,5000 | 52,6000 | 8371 |
| 2024-07-31 | 52,8000 | 54,0000 | 52,6000 | 53,7000 | 12793 |
| 2024-08-01 | 53,8000 | 54,0000 | 52,3000 | 52,3000 | 8547 |
| 2024-08-02 | 52,0000 | 52,8000 | 51,2000 | 51,4000 | 10213 |
| 2024-08-05 | 50,6000 | 51,4000 | 49,2500 | 51,3000 | 14147 |
| 2024-08-06 | 51,3000 | 51,8000 | 50,9000 | 51,0000 | 7693 |
| 2024-08-07 | 51,4000 | 52,8000 | 51,4000 | 52,1000 | 12941 |
| 2024-08-08 | 51,9000 | 51,9000 | 51,0000 | 51,3000 | 7447 |
| 2024-08-09 | 51,5000 | 52,2000 | 51,5000 | 51,9000 | 4670 |
| 2024-08-12 | 52,1000 | 52,1000 | 50,8000 | 50,8000 | 5315 |
| 2024-08-13 | 51,0000 | 51,8000 | 50,8000 | 51,7000 | 4945 |
| 2024-08-14 | 51,9000 | 52,2000 | 51,6000 | 51,7000 | 4739 |
| 2024-08-15 | 51,9000 | 52,7000 | 51,6000 | 52,6000 | 2161 |
| 2024-08-16 | 52,5000 | 53,2000 | 52,0000 | 52,0000 | 10271 |
| 2024-08-19 | 52,1000 | 52,8000 | 52,0000 | 52,4000 | 6425 |
| 2024-08-20 | 52,4000 | 52,7000 | 51,4000 | 51,4000 | 5056 |
| 2024-08-21 | 51,6000 | 52,5000 | 51,5000 | 52,5000 | 8362 |
| 2024-08-22 | 52,5000 | 52,7000 | 52,2000 | 52,2000 | 4939 |
| 2024-08-23 | 52,5000 | 52,8000 | 51,9000 | 52,8000 | 7140 |
| 2024-08-26 | 53,0000 | 57,2000 | 52,3000 | 56,7000 | 22701 |
| 2024-08-27 | 56,2000 | 57,3000 | 55,9000 | 55,9000 | 24744 |
| 2024-08-28 | 55,6000 | 56,2000 | 54,9000 | 55,5000 | 7493 |
| 2024-08-29 | 55,8000 | 56,8000 | 55,7000 | 56,1000 | 7868 |
| 2024-08-30 | 56,1000 | 58,1000 | 56,1000 | 57,5000 | 18063 |
| 2024-09-02 | 58,0000 | 58,0000 | 55,3000 | 55,3000 | 18765 |
| 2024-09-03 | 55,3000 | 55,8000 | 53,8000 | 54,2000 | 44796 |
| 2024-09-04 | 53,6000 | 53,6000 | 52,6000 | 53,1000 | 18274 |
| 2024-09-05 | 52,9000 | 54,1000 | 52,9000 | 53,0000 | 8681 |
| 2024-09-06 | 53,3000 | 55,1000 | 53,1000 | 53,9000 | 17569 |
| 2024-09-09 | 53,9000 | 54,8000 | 53,5000 | 53,8000 | 11648 |
Volume : 2 804
Mise à jour : 10/09/2024 – 12:58
| Date | Cotation a l ouverture | Cours le plus haut | Cours le plus bas | Cotation a la cloture | Volume |
|---|---|---|---|---|---|
| 2024-03-11 | 56,7000 | 57,0000 | 55,8000 | 55,8000 | 8328 |
| 2024-03-12 | 57,0000 | 58,5000 | 56,4000 | 58,1000 | 15897 |
| 2024-03-13 | 57,0000 | 58,5000 | 56,4000 | 58,1000 | 15897 |
| 2024-03-14 | 58,0000 | 58,3000 | 55,9000 | 56,8000 | 15035 |
| 2024-03-15 | 57,0000 | 57,7000 | 56,2000 | 56,2000 | 8662 |
| 2024-03-18 | 56,7000 | 57,8000 | 56,5000 | 57,2000 | 13257 |
| 2024-03-19 | 57,4000 | 57,5000 | 56,7000 | 57,1000 | 5769 |
| 2024-03-20 | 57,3000 | 57,8000 | 56,9000 | 57,4000 | 5984 |
| 2024-03-21 | 58,0000 | 58,8000 | 57,4000 | 57,8000 | 12769 |
| 2024-03-22 | 57,6000 | 57,6000 | 56,3000 | 56,9000 | 10412 |
| 2024-03-25 | 57,1000 | 57,3000 | 56,2000 | 56,3000 | 4700 |
| 2024-03-26 | 56,1000 | 56,5000 | 55,2000 | 55,9000 | 10977 |
| 2024-03-27 | 55,5000 | 55,8000 | 54,4000 | 54,4000 | 10287 |
| 2024-03-28 | 54,2000 | 56,4000 | 53,6000 | 56,1000 | 10775 |
| 2024-04-02 | 56,5000 | 57,1000 | 55,1000 | 55,5000 | 10560 |
| 2024-04-03 | 55,6000 | 55,6000 | 54,3000 | 55,4000 | 9910 |
| 2024-04-04 | 55,1000 | 55,8000 | 55,0000 | 55,6000 | 4739 |
| 2024-04-05 | 55,1000 | 55,1000 | 54,1000 | 54,8000 | 9208 |
| 2024-04-08 | 54,6000 | 56,3000 | 54,6000 | 56,0000 | 6441 |
| 2024-04-09 | 56,2000 | 57,0000 | 56,0000 | 56,0000 | 10560 |
| 2024-04-10 | 56,1000 | 56,6000 | 54,3000 | 54,6000 | 8224 |
| 2024-04-11 | 54,4000 | 54,7000 | 53,8000 | 54,5000 | 6442 |
| 2024-04-12 | 54,7000 | 54,8000 | 53,4000 | 53,8000 | 8845 |
| 2024-04-15 | 53,8000 | 54,1000 | 52,8000 | 53,7000 | 8120 |
| 2024-04-16 | 52,8000 | 53,0000 | 52,1000 | 53,0000 | 12279 |
| 2024-04-17 | 53,0000 | 53,4000 | 52,8000 | 53,0000 | 6682 |
| 2024-04-18 | 53,2000 | 53,2000 | 52,0000 | 52,6000 | 19006 |
| 2024-04-19 | 52,0000 | 52,9000 | 52,0000 | 52,5000 | 6417 |
| 2024-04-22 | 52,5000 | 53,9000 | 52,3000 | 53,3000 | 31002 |
| 2024-04-23 | 53,6000 | 54,0000 | 53,0000 | 53,1000 | 13769 |
| 2024-04-24 | 53,7000 | 55,2000 | 53,7000 | 54,7000 | 7587 |
| 2024-04-25 | 54,9000 | 54,9000 | 53,2000 | 53,7000 | 6984 |
| 2024-04-26 | 54,3000 | 55,0000 | 54,2000 | 54,7000 | 8420 |
| 2024-04-29 | 54,9000 | 55,4000 | 54,1000 | 55,2000 | 11407 |
| 2024-04-30 | 54,3000 | 54,6000 | 50,1000 | 53,5000 | 48294 |
| 2024-05-02 | 54,9000 | 57,5000 | 54,9000 | 56,5000 | 15654 |
| 2024-05-03 | 57,1000 | 57,7000 | 56,7000 | 57,7000 | 6935 |
| 2024-05-06 | 58,0000 | 58,6000 | 57,8000 | 57,8000 | 7384 |
| 2024-05-07 | 58,3000 | 58,3000 | 57,0000 | 58,3000 | 6456 |
| 2024-05-08 | 58,5000 | 59,0000 | 58,0000 | 58,0000 | 5011 |
| 2024-05-09 | 58,5000 | 58,8000 | 58,3000 | 58,5000 | 2818 |
| 2024-05-10 | 58,7000 | 58,9000 | 58,1000 | 58,8000 | 3317 |
| 2024-05-13 | 58,6000 | 58,8000 | 58,0000 | 58,1000 | 2756 |
| 2024-05-14 | 58,0000 | 59,9000 | 58,0000 | 59,9000 | 6504 |
| 2024-05-15 | 59,9000 | 60,3000 | 59,3000 | 59,8000 | 6375 |
| 2024-05-16 | 60,0000 | 61,4000 | 60,0000 | 60,8000 | 10468 |
| 2024-05-17 | 60,6000 | 61,3000 | 60,0000 | 61,2000 | 4752 |
| 2024-05-20 | 61,2000 | 61,6000 | 60,6000 | 60,6000 | 5203 |
| 2024-05-21 | 60,6000 | 61,2000 | 60,4000 | 61,0000 | 3489 |
| 2024-05-22 | 61,0000 | 61,1000 | 60,6000 | 60,7000 | 3308 |
| 2024-05-23 | 60,7000 | 61,1000 | 60,6000 | 60,9000 | 2949 |
| 2024-05-24 | 60,5000 | 60,9000 | 59,6000 | 60,5000 | 6669 |
| 2024-05-27 | 59,8000 | 61,5000 | 59,8000 | 61,0000 | 5282 |
| 2024-05-28 | 61,0000 | 61,7000 | 60,7000 | 60,7000 | 5103 |
| 2024-05-29 | 60,6000 | 61,3000 | 60,6000 | 60,6000 | 4735 |
| 2024-05-30 | 60,4000 | 60,7000 | 59,7000 | 60,7000 | 4629 |
| 2024-05-31 | 60,5000 | 60,9000 | 59,6000 | 59,6000 | 13866 |
| 2024-06-03 | 59,8000 | 60,5000 | 59,7000 | 60,1000 | 6361 |
| 2024-06-04 | 63,0000 | 64,4000 | 61,9000 | 62,6000 | 32823 |
| 2024-06-05 | 62,6000 | 63,6000 | 60,1000 | 63,6000 | 28488 |
| 2024-06-06 | 63,8000 | 64,7000 | 63,4000 | 64,5000 | 9084 |
| 2024-06-07 | 64,7000 | 67,2000 | 64,5000 | 67,2000 | 22015 |
| 2024-06-10 | 65,8000 | 66,2000 | 63,8000 | 64,9000 | 14649 |
| 2024-06-11 | 64,5000 | 64,5000 | 62,3000 | 62,7000 | 10950 |
| 2024-06-12 | 62,4000 | 63,5000 | 61,4000 | 63,4000 | 8503 |
| 2024-06-13 | 63,5000 | 63,5000 | 60,7000 | 60,7000 | 7711 |
| 2024-06-14 | 60,3000 | 60,4000 | 58,3000 | 59,3000 | 14927 |
| 2024-06-17 | 59,0000 | 59,5000 | 55,3000 | 55,3000 | 30651 |
| 2024-06-18 | 56,0000 | 57,5000 | 56,0000 | 56,4000 | 17859 |
| 2024-06-19 | 56,3000 | 56,5000 | 55,0000 | 55,0000 | 13710 |
| 2024-06-20 | 55,0000 | 55,3000 | 54,4000 | 55,0000 | 14304 |
| 2024-06-21 | 54,5000 | 54,8000 | 53,1000 | 53,1000 | 20914 |
| 2024-06-24 | 53,0000 | 53,9000 | 52,9000 | 53,4000 | 18390 |
| 2024-06-25 | 53,0000 | 53,2000 | 52,3000 | 52,3000 | 8688 |
| 2024-06-26 | 52,7000 | 53,3000 | 52,1000 | 52,4000 | 24828 |
| 2024-06-27 | 52,2000 | 53,4000 | 52,0000 | 52,2000 | 13094 |
| 2024-06-28 | 52,0000 | 52,1000 | 50,8000 | 51,2000 | 40401 |
| 2024-07-01 | 53,0000 | 54,9000 | 52,1000 | 54,9000 | 30868 |
| 2024-07-02 | 54,9000 | 55,0000 | 53,6000 | 54,6000 | 15856 |
| 2024-07-03 | 54,8000 | 56,0000 | 54,7000 | 55,9000 | 14160 |
| 2024-07-04 | 56,5000 | 57,3000 | 55,5000 | 56,8000 | 17342 |
| 2024-07-05 | 57,0000 | 57,8000 | 56,9000 | 57,3000 | 12956 |
| 2024-07-08 | 57,8000 | 57,8000 | 56,4000 | 57,0000 | 14669 |
| 2024-07-09 | 57,6000 | 58,2000 | 57,1000 | 57,5000 | 17706 |
| 2024-07-10 | 57,8000 | 57,8000 | 56,6000 | 57,4000 | 10226 |
| 2024-07-11 | 57,6000 | 58,9000 | 56,9000 | 58,5000 | 11365 |
| 2024-07-12 | 58,7000 | 58,7000 | 55,7000 | 57,0000 | 8755 |
| 2024-07-15 | 56,8000 | 56,9000 | 56,0000 | 56,2000 | 7559 |
| 2024-07-16 | 56,1000 | 56,1000 | 54,6000 | 56,0000 | 8403 |
| 2024-07-17 | 56,0000 | 57,4000 | 55,7000 | 56,8000 | 8771 |
| 2024-07-18 | 56,9000 | 58,5000 | 56,6000 | 57,7000 | 8285 |
| 2024-07-19 | 57,9000 | 58,0000 | 57,0000 | 57,0000 | 9323 |
| 2024-07-22 | 57,2000 | 58,3000 | 57,1000 | 57,3000 | 6892 |
| 2024-07-23 | 57,3000 | 57,7000 | 56,0000 | 56,2000 | 9714 |
| 2024-07-24 | 56,1000 | 56,9000 | 56,0000 | 56,2000 | 8507 |
| 2024-07-25 | 56,3000 | 56,3000 | 53,1000 | 53,7000 | 14624 |
| 2024-07-26 | 53,7000 | 54,6000 | 53,7000 | 54,0000 | 5709 |
| 2024-07-29 | 54,6000 | 54,8000 | 53,5000 | 53,5000 | 6943 |
| 2024-07-30 | 53,3000 | 54,2000 | 52,5000 | 52,6000 | 8371 |
| 2024-07-31 | 52,8000 | 54,0000 | 52,6000 | 53,7000 | 12793 |
| 2024-08-01 | 53,8000 | 54,0000 | 52,3000 | 52,3000 | 8547 |
| 2024-08-02 | 52,0000 | 52,8000 | 51,2000 | 51,4000 | 10213 |
| 2024-08-05 | 50,6000 | 51,4000 | 49,2500 | 51,3000 | 14147 |
| 2024-08-06 | 51,3000 | 51,8000 | 50,9000 | 51,0000 | 7693 |
| 2024-08-07 | 51,4000 | 52,8000 | 51,4000 | 52,1000 | 12941 |
| 2024-08-08 | 51,9000 | 51,9000 | 51,0000 | 51,3000 | 7447 |
| 2024-08-09 | 51,5000 | 52,2000 | 51,5000 | 51,9000 | 4670 |
| 2024-08-12 | 52,1000 | 52,1000 | 50,8000 | 50,8000 | 5315 |
| 2024-08-13 | 51,0000 | 51,8000 | 50,8000 | 51,7000 | 4945 |
| 2024-08-14 | 51,9000 | 52,2000 | 51,6000 | 51,7000 | 4739 |
| 2024-08-15 | 51,9000 | 52,7000 | 51,6000 | 52,6000 | 2161 |
| 2024-08-16 | 52,5000 | 53,2000 | 52,0000 | 52,0000 | 10271 |
| 2024-08-19 | 52,1000 | 52,8000 | 52,0000 | 52,4000 | 6425 |
| 2024-08-20 | 52,4000 | 52,7000 | 51,4000 | 51,4000 | 5056 |
| 2024-08-21 | 51,6000 | 52,5000 | 51,5000 | 52,5000 | 8362 |
| 2024-08-22 | 52,5000 | 52,7000 | 52,2000 | 52,2000 | 4939 |
| 2024-08-23 | 52,5000 | 52,8000 | 51,9000 | 52,8000 | 7140 |
| 2024-08-26 | 53,0000 | 57,2000 | 52,3000 | 56,7000 | 22701 |
| 2024-08-27 | 56,2000 | 57,3000 | 55,9000 | 55,9000 | 24744 |
| 2024-08-28 | 55,6000 | 56,2000 | 54,9000 | 55,5000 | 7493 |
| 2024-08-29 | 55,8000 | 56,8000 | 55,7000 | 56,1000 | 7868 |
| 2024-08-30 | 56,1000 | 58,1000 | 56,1000 | 57,5000 | 18063 |
| 2024-09-02 | 58,0000 | 58,0000 | 55,3000 | 55,3000 | 18765 |
| 2024-09-03 | 55,3000 | 55,8000 | 53,8000 | 54,2000 | 44796 |
| 2024-09-04 | 53,6000 | 53,6000 | 52,6000 | 53,1000 | 18274 |
| 2024-09-05 | 52,9000 | 54,1000 | 52,9000 | 53,0000 | 8681 |
| 2024-09-06 | 53,3000 | 55,1000 | 53,1000 | 53,9000 | 17569 |
| 2024-09-09 | 53,9000 | 54,8000 | 53,5000 | 53,8000 | 11648 |
Volume : 2 804
Mise à jour : 10/09/2024 – 12:58
| Date | Cotation a l ouverture | Cours le plus haut | Cours le plus bas | Cotation a la cloture | Volume |
|---|---|---|---|---|---|
| 2023-09-11 | 53,2000 | 53,3000 | 51,7000 | 52,1000 | 6674 |
| 2023-09-12 | 52,0000 | 52,3000 | 51,8000 | 51,9000 | 2863 |
| 2023-09-13 | 51,9000 | 52,4000 | 51,4000 | 51,9000 | 5089 |
| 2023-09-14 | 52,1000 | 52,1000 | 50,1000 | 51,6000 | 14181 |
| 2023-09-15 | 51,8000 | 52,0000 | 50,7000 | 51,0000 | 5717 |
| 2023-09-18 | 50,0000 | 50,7000 | 49,7000 | 50,3000 | 5506 |
| 2023-09-19 | 50,5000 | 51,0000 | 49,8000 | 50,3000 | 11218 |
| 2023-09-20 | 50,5000 | 51,0000 | 50,1000 | 50,7000 | 10042 |
| 2023-09-21 | 50,9000 | 50,9000 | 49,5000 | 49,7000 | 5518 |
| 2023-09-22 | 49,7000 | 50,2000 | 49,5000 | 49,7000 | 3064 |
| 2023-09-25 | 49,8000 | 49,8000 | 48,3500 | 48,5500 | 5739 |
| 2023-09-26 | 48,4000 | 48,6000 | 47,9500 | 48,4500 | 4367 |
| 2023-09-27 | 48,6000 | 49,4000 | 48,3000 | 49,4000 | 3105 |
| 2023-09-28 | 49,3000 | 49,6000 | 48,8500 | 49,6000 | 2703 |
| 2023-09-29 | 49,5000 | 50,5000 | 49,5000 | 49,6000 | 2860 |
| 2023-10-02 | 49,6000 | 50,3000 | 49,5000 | 49,7000 | 3500 |
| 2023-10-03 | 49,8000 | 49,8000 | 48,7500 | 49,0000 | 3745 |
| 2023-10-04 | 48,9000 | 49,0500 | 48,5000 | 48,5000 | 2408 |
| 2023-10-05 | 48,5500 | 48,8000 | 47,5000 | 47,8500 | 3850 |
| 2023-10-06 | 47,7500 | 48,8500 | 47,0000 | 47,9500 | 9699 |
| 2023-10-09 | 47,6500 | 48,1500 | 46,7500 | 46,7500 | 11913 |
| 2023-10-10 | 46,9500 | 48,5000 | 46,9500 | 48,3500 | 5639 |
| 2023-10-11 | 48,1000 | 48,3000 | 47,8500 | 47,9500 | 2449 |
| 2023-10-12 | 47,8000 | 48,0000 | 45,2000 | 45,8000 | 12842 |
| 2023-10-13 | 46,0000 | 46,0000 | 45,2000 | 45,2000 | 8191 |
| 2023-10-16 | 44,9000 | 45,1500 | 44,7000 | 45,0000 | 2670 |
| 2023-10-17 | 44,9500 | 44,9500 | 43,8500 | 44,6000 | 5817 |
| 2023-10-18 | 44,6000 | 44,6000 | 43,4500 | 44,0000 | 6434 |
| 2023-10-19 | 43,6500 | 44,2000 | 43,3500 | 44,1500 | 5419 |
| 2023-10-20 | 44,0500 | 44,0500 | 42,8000 | 42,9000 | 4693 |
| 2023-10-23 | 42,7000 | 43,4000 | 42,5000 | 42,9500 | 5597 |
| 2023-10-24 | 42,8000 | 43,3500 | 42,6000 | 42,8500 | 3426 |
| 2023-10-25 | 42,8500 | 42,8500 | 41,5000 | 41,5500 | 4710 |
| 2023-10-26 | 41,3500 | 42,7500 | 41,3500 | 42,4500 | 6641 |
| 2023-10-27 | 42,5000 | 42,5500 | 41,2000 | 41,4500 | 3781 |
| 2023-10-30 | 41,6000 | 41,9500 | 40,7000 | 41,0000 | 5398 |
| 2023-10-31 | 43,1000 | 43,8000 | 42,3000 | 42,9500 | 16692 |
| 2023-11-01 | 42,1000 | 42,4500 | 41,7500 | 41,9500 | 11489 |
| 2023-11-02 | 42,3000 | 43,6500 | 41,9000 | 43,6500 | 16832 |
| 2023-11-03 | 43,8000 | 44,4000 | 43,6000 | 44,1500 | 12182 |
| 2023-11-06 | 44,5000 | 44,5000 | 43,8000 | 43,8000 | 17558 |
| 2023-11-07 | 43,9500 | 43,9500 | 43,1000 | 43,5000 | 11505 |
| 2023-11-08 | 43,7000 | 44,1000 | 43,1500 | 43,8500 | 9590 |
| 2023-11-09 | 44,0000 | 46,2000 | 43,9500 | 46,1000 | 12113 |
| 2023-11-10 | 46,0000 | 46,3500 | 45,5000 | 46,3500 | 3717 |
| 2023-11-13 | 46,5000 | 46,9000 | 45,5000 | 45,9000 | 10028 |
| 2023-11-14 | 46,0000 | 47,7000 | 45,5500 | 47,4500 | 7818 |
| 2023-11-15 | 47,3500 | 48,0500 | 46,6000 | 47,4500 | 15458 |
| 2023-11-16 | 48,0000 | 48,0000 | 46,8000 | 47,3500 | 4203 |
| 2023-11-17 | 47,4500 | 48,2000 | 47,3500 | 47,9500 | 4275 |
| 2023-11-20 | 48,0000 | 48,0000 | 46,8000 | 47,3500 | 8891 |
| 2023-11-21 | 47,5000 | 47,5500 | 46,7000 | 46,8500 | 2680 |
| 2023-11-22 | 46,7000 | 47,2000 | 46,7000 | 47,1500 | 14564 |
| 2023-11-23 | 47,0000 | 47,1000 | 46,6000 | 46,9000 | 2735 |
| 2023-11-24 | 46,7000 | 46,9500 | 46,6000 | 46,7500 | 3141 |
| 2023-11-27 | 46,6500 | 47,0000 | 46,5000 | 46,6500 | 3471 |
| 2023-11-28 | 46,8000 | 47,0000 | 45,9500 | 47,0000 | 5072 |
| 2023-11-29 | 47,2000 | 47,7500 | 46,7000 | 47,2500 | 3094 |
| 2023-11-30 | 47,7000 | 47,7000 | 46,0000 | 47,6500 | 24923 |
| 2023-12-01 | 47,8000 | 47,8000 | 47,1000 | 47,3500 | 4310 |
| 2023-12-04 | 47,5000 | 47,7500 | 45,6500 | 45,9500 | 6774 |
| 2023-12-05 | 46,8000 | 50,2000 | 46,8000 | 48,7000 | 14943 |
| 2023-12-06 | 49,1000 | 49,9500 | 48,9000 | 49,5500 | 7862 |
| 2023-12-07 | 49,5000 | 50,4000 | 49,2000 | 49,3000 | 20812 |
| 2023-12-08 | 49,6000 | 49,6000 | 48,9000 | 49,4000 | 5348 |
| 2023-12-11 | 50,0000 | 50,0000 | 48,8000 | 49,0000 | 8487 |
| 2023-12-12 | 49,1500 | 49,5000 | 48,9500 | 49,5000 | 4244 |
| 2023-12-13 | 49,9000 | 52,6000 | 49,7000 | 52,5000 | 19004 |
| 2023-12-14 | 53,2000 | 55,0000 | 52,7000 | 55,0000 | 24351 |
| 2023-12-15 | 55,4000 | 56,2000 | 54,8000 | 56,0000 | 17544 |
| 2023-12-18 | 56,0000 | 57,4000 | 55,5000 | 57,0000 | 20495 |
| 2023-12-19 | 57,6000 | 59,1000 | 57,2000 | 57,4000 | 25154 |
| 2023-12-20 | 57,4000 | 57,5000 | 56,1000 | 56,2000 | 15248 |
| 2023-12-21 | 56,2000 | 57,0000 | 55,9000 | 56,7000 | 10778 |
| 2023-12-22 | 56,8000 | 58,0000 | 56,7000 | 58,0000 | 12710 |
| 2023-12-27 | 58,0000 | 58,8000 | 57,7000 | 58,4000 | 8896 |
| 2023-12-28 | 58,5000 | 59,4000 | 58,2000 | 59,0000 | 5978 |
| 2023-12-29 | 58,9000 | 59,2000 | 58,4000 | 58,7000 | 3399 |
| 2024-01-02 | 59,7000 | 59,7000 | 58,0000 | 58,8000 | 9585 |
| 2024-01-03 | 58,4000 | 58,5000 | 57,9000 | 58,2000 | 9631 |
| 2024-01-04 | 58,0000 | 58,9000 | 57,7000 | 58,1000 | 8863 |
| 2024-01-05 | 57,7000 | 58,0000 | 56,7000 | 57,6000 | 9167 |
| 2024-01-08 | 57,0000 | 58,3000 | 57,0000 | 58,0000 | 15206 |
| 2024-01-09 | 58,2000 | 58,6000 | 57,9000 | 58,1000 | 8911 |
| 2024-01-10 | 58,0000 | 59,0000 | 58,0000 | 58,8000 | 8073 |
| 2024-01-11 | 59,0000 | 60,9000 | 59,0000 | 60,7000 | 18374 |
| 2024-01-12 | 61,2000 | 62,0000 | 60,1000 | 60,6000 | 13191 |
| 2024-01-15 | 60,6000 | 60,9000 | 59,8000 | 60,5000 | 8146 |
| 2024-01-16 | 59,9000 | 60,7000 | 59,2000 | 60,7000 | 7671 |
| 2024-01-17 | 60,1000 | 62,5000 | 59,9000 | 62,5000 | 18995 |
| 2024-01-18 | 62,4000 | 62,7000 | 61,8000 | 62,4000 | 8680 |
| 2024-01-19 | 62,5000 | 62,5000 | 59,7000 | 59,7000 | 10617 |
| 2024-01-22 | 60,2000 | 60,7000 | 59,8000 | 60,5000 | 19596 |
| 2024-01-23 | 60,9000 | 61,0000 | 59,6000 | 60,8000 | 12236 |
| 2024-01-24 | 61,0000 | 62,0000 | 60,6000 | 61,1000 | 11201 |
| 2024-01-25 | 61,3000 | 62,3000 | 60,8000 | 62,3000 | 10705 |
| 2024-01-26 | 62,4000 | 64,2000 | 62,1000 | 64,2000 | 24886 |
| 2024-01-29 | 66,0000 | 66,0000 | 62,5000 | 63,0000 | 40841 |
| 2024-01-30 | 63,0000 | 63,0000 | 61,1000 | 61,1000 | 19169 |
| 2024-01-31 | 61,3000 | 61,5000 | 60,2000 | 61,4000 | 24237 |
| 2024-02-01 | 61,8000 | 62,0000 | 61,2000 | 61,3000 | 7717 |
| 2024-02-02 | 61,5000 | 61,8000 | 60,4000 | 60,6000 | 9535 |
| 2024-02-05 | 60,6000 | 60,9000 | 59,4000 | 59,4000 | 11234 |
| 2024-02-06 | 59,7000 | 60,0000 | 59,4000 | 59,6000 | 5768 |
| 2024-02-07 | 59,8000 | 59,8000 | 58,6000 | 58,8000 | 9018 |
| 2024-02-08 | 59,0000 | 59,8000 | 58,9000 | 59,4000 | 21321 |
| 2024-02-09 | 59,5000 | 59,5000 | 57,6000 | 57,9000 | 7687 |
| 2024-02-12 | 57,9000 | 58,6000 | 57,8000 | 57,8000 | 9135 |
| 2024-02-13 | 57,9000 | 57,9000 | 56,7000 | 57,2000 | 11355 |
| 2024-02-14 | 57,4000 | 59,3000 | 57,0000 | 58,9000 | 20360 |
| 2024-02-15 | 59,1000 | 59,7000 | 58,3000 | 58,6000 | 5606 |
| 2024-02-16 | 58,8000 | 59,8000 | 58,8000 | 59,4000 | 8796 |
| 2024-02-19 | 58,9000 | 59,0000 | 55,2000 | 55,4000 | 38257 |
| 2024-02-20 | 56,0000 | 56,0000 | 54,1000 | 54,1000 | 19581 |
| 2024-02-21 | 54,0000 | 54,5000 | 53,3000 | 53,5000 | 13436 |
| 2024-02-22 | 53,8000 | 55,4000 | 53,8000 | 55,2000 | 16217 |
| 2024-02-23 | 55,2000 | 55,2000 | 54,3000 | 54,5000 | 5529 |
| 2024-02-26 | 54,6000 | 55,0000 | 54,6000 | 54,6000 | 7683 |
| 2024-02-27 | 54,8000 | 56,0000 | 54,2000 | 56,0000 | 12362 |
| 2024-02-28 | 55,9000 | 56,9000 | 55,8000 | 56,4000 | 11349 |
| 2024-02-29 | 56,6000 | 56,7000 | 55,7000 | 56,0000 | 10257 |
| 2024-03-01 | 56,4000 | 56,6000 | 55,5000 | 56,0000 | 5637 |
| 2024-03-04 | 56,1000 | 57,2000 | 55,8000 | 56,7000 | 10623 |
| 2024-03-05 | 56,5000 | 57,4000 | 56,0000 | 56,3000 | 8934 |
| 2024-03-06 | 56,5000 | 58,0000 | 56,2000 | 57,9000 | 7507 |
| 2024-03-07 | 58,6000 | 58,9000 | 57,8000 | 58,0000 | 9239 |
| 2024-03-08 | 58,0000 | 58,4000 | 57,6000 | 57,6000 | 7232 |
| 2024-03-11 | 56,7000 | 57,0000 | 55,8000 | 55,8000 | 8328 |
| 2024-03-12 | 57,0000 | 58,5000 | 56,4000 | 58,1000 | 15897 |
| 2024-03-13 | 57,0000 | 58,5000 | 56,4000 | 58,1000 | 15897 |
| 2024-03-14 | 58,0000 | 58,3000 | 55,9000 | 56,8000 | 15035 |
| 2024-03-15 | 57,0000 | 57,7000 | 56,2000 | 56,2000 | 8662 |
| 2024-03-18 | 56,7000 | 57,8000 | 56,5000 | 57,2000 | 13257 |
| 2024-03-19 | 57,4000 | 57,5000 | 56,7000 | 57,1000 | 5769 |
| 2024-03-20 | 57,3000 | 57,8000 | 56,9000 | 57,4000 | 5984 |
| 2024-03-21 | 58,0000 | 58,8000 | 57,4000 | 57,8000 | 12769 |
| 2024-03-22 | 57,6000 | 57,6000 | 56,3000 | 56,9000 | 10412 |
| 2024-03-25 | 57,1000 | 57,3000 | 56,2000 | 56,3000 | 4700 |
| 2024-03-26 | 56,1000 | 56,5000 | 55,2000 | 55,9000 | 10977 |
| 2024-03-27 | 55,5000 | 55,8000 | 54,4000 | 54,4000 | 10287 |
| 2024-03-28 | 54,2000 | 56,4000 | 53,6000 | 56,1000 | 10775 |
| 2024-04-02 | 56,5000 | 57,1000 | 55,1000 | 55,5000 | 10560 |
| 2024-04-03 | 55,6000 | 55,6000 | 54,3000 | 55,4000 | 9910 |
| 2024-04-04 | 55,1000 | 55,8000 | 55,0000 | 55,6000 | 4739 |
| 2024-04-05 | 55,1000 | 55,1000 | 54,1000 | 54,8000 | 9208 |
| 2024-04-08 | 54,6000 | 56,3000 | 54,6000 | 56,0000 | 6441 |
| 2024-04-09 | 56,2000 | 57,0000 | 56,0000 | 56,0000 | 10560 |
| 2024-04-10 | 56,1000 | 56,6000 | 54,3000 | 54,6000 | 8224 |
| 2024-04-11 | 54,4000 | 54,7000 | 53,8000 | 54,5000 | 6442 |
| 2024-04-12 | 54,7000 | 54,8000 | 53,4000 | 53,8000 | 8845 |
| 2024-04-15 | 53,8000 | 54,1000 | 52,8000 | 53,7000 | 8120 |
| 2024-04-16 | 52,8000 | 53,0000 | 52,1000 | 53,0000 | 12279 |
| 2024-04-17 | 53,0000 | 53,4000 | 52,8000 | 53,0000 | 6682 |
| 2024-04-18 | 53,2000 | 53,2000 | 52,0000 | 52,6000 | 19006 |
| 2024-04-19 | 52,0000 | 52,9000 | 52,0000 | 52,5000 | 6417 |
| 2024-04-22 | 52,5000 | 53,9000 | 52,3000 | 53,3000 | 31002 |
| 2024-04-23 | 53,6000 | 54,0000 | 53,0000 | 53,1000 | 13769 |
| 2024-04-24 | 53,7000 | 55,2000 | 53,7000 | 54,7000 | 7587 |
| 2024-04-25 | 54,9000 | 54,9000 | 53,2000 | 53,7000 | 6984 |
| 2024-04-26 | 54,3000 | 55,0000 | 54,2000 | 54,7000 | 8420 |
| 2024-04-29 | 54,9000 | 55,4000 | 54,1000 | 55,2000 | 11407 |
| 2024-04-30 | 54,3000 | 54,6000 | 50,1000 | 53,5000 | 48294 |
| 2024-05-02 | 54,9000 | 57,5000 | 54,9000 | 56,5000 | 15654 |
| 2024-05-03 | 57,1000 | 57,7000 | 56,7000 | 57,7000 | 6935 |
| 2024-05-06 | 58,0000 | 58,6000 | 57,8000 | 57,8000 | 7384 |
| 2024-05-07 | 58,3000 | 58,3000 | 57,0000 | 58,3000 | 6456 |
| 2024-05-08 | 58,5000 | 59,0000 | 58,0000 | 58,0000 | 5011 |
| 2024-05-09 | 58,5000 | 58,8000 | 58,3000 | 58,5000 | 2818 |
| 2024-05-10 | 58,7000 | 58,9000 | 58,1000 | 58,8000 | 3317 |
| 2024-05-13 | 58,6000 | 58,8000 | 58,0000 | 58,1000 | 2756 |
| 2024-05-14 | 58,0000 | 59,9000 | 58,0000 | 59,9000 | 6504 |
| 2024-05-15 | 59,9000 | 60,3000 | 59,3000 | 59,8000 | 6375 |
| 2024-05-16 | 60,0000 | 61,4000 | 60,0000 | 60,8000 | 10468 |
| 2024-05-17 | 60,6000 | 61,3000 | 60,0000 | 61,2000 | 4752 |
| 2024-05-20 | 61,2000 | 61,6000 | 60,6000 | 60,6000 | 5203 |
| 2024-05-21 | 60,6000 | 61,2000 | 60,4000 | 61,0000 | 3489 |
| 2024-05-22 | 61,0000 | 61,1000 | 60,6000 | 60,7000 | 3308 |
| 2024-05-23 | 60,7000 | 61,1000 | 60,6000 | 60,9000 | 2949 |
| 2024-05-24 | 60,5000 | 60,9000 | 59,6000 | 60,5000 | 6669 |
| 2024-05-27 | 59,8000 | 61,5000 | 59,8000 | 61,0000 | 5282 |
| 2024-05-28 | 61,0000 | 61,7000 | 60,7000 | 60,7000 | 5103 |
| 2024-05-29 | 60,6000 | 61,3000 | 60,6000 | 60,6000 | 4735 |
| 2024-05-30 | 60,4000 | 60,7000 | 59,7000 | 60,7000 | 4629 |
| 2024-05-31 | 60,5000 | 60,9000 | 59,6000 | 59,6000 | 13866 |
| 2024-06-03 | 59,8000 | 60,5000 | 59,7000 | 60,1000 | 6361 |
| 2024-06-04 | 63,0000 | 64,4000 | 61,9000 | 62,6000 | 32823 |
| 2024-06-05 | 62,6000 | 63,6000 | 60,1000 | 63,6000 | 28488 |
| 2024-06-06 | 63,8000 | 64,7000 | 63,4000 | 64,5000 | 9084 |
| 2024-06-07 | 64,7000 | 67,2000 | 64,5000 | 67,2000 | 22015 |
| 2024-06-10 | 65,8000 | 66,2000 | 63,8000 | 64,9000 | 14649 |
| 2024-06-11 | 64,5000 | 64,5000 | 62,3000 | 62,7000 | 10950 |
| 2024-06-12 | 62,4000 | 63,5000 | 61,4000 | 63,4000 | 8503 |
| 2024-06-13 | 63,5000 | 63,5000 | 60,7000 | 60,7000 | 7711 |
| 2024-06-14 | 60,3000 | 60,4000 | 58,3000 | 59,3000 | 14927 |
| 2024-06-17 | 59,0000 | 59,5000 | 55,3000 | 55,3000 | 30651 |
| 2024-06-18 | 56,0000 | 57,5000 | 56,0000 | 56,4000 | 17859 |
| 2024-06-19 | 56,3000 | 56,5000 | 55,0000 | 55,0000 | 13710 |
| 2024-06-20 | 55,0000 | 55,3000 | 54,4000 | 55,0000 | 14304 |
| 2024-06-21 | 54,5000 | 54,8000 | 53,1000 | 53,1000 | 20914 |
| 2024-06-24 | 53,0000 | 53,9000 | 52,9000 | 53,4000 | 18390 |
| 2024-06-25 | 53,0000 | 53,2000 | 52,3000 | 52,3000 | 8688 |
| 2024-06-26 | 52,7000 | 53,3000 | 52,1000 | 52,4000 | 24828 |
| 2024-06-27 | 52,2000 | 53,4000 | 52,0000 | 52,2000 | 13094 |
| 2024-06-28 | 52,0000 | 52,1000 | 50,8000 | 51,2000 | 40401 |
| 2024-07-01 | 53,0000 | 54,9000 | 52,1000 | 54,9000 | 30868 |
| 2024-07-02 | 54,9000 | 55,0000 | 53,6000 | 54,6000 | 15856 |
| 2024-07-03 | 54,8000 | 56,0000 | 54,7000 | 55,9000 | 14160 |
| 2024-07-04 | 56,5000 | 57,3000 | 55,5000 | 56,8000 | 17342 |
| 2024-07-05 | 57,0000 | 57,8000 | 56,9000 | 57,3000 | 12956 |
| 2024-07-08 | 57,8000 | 57,8000 | 56,4000 | 57,0000 | 14669 |
| 2024-07-09 | 57,6000 | 58,2000 | 57,1000 | 57,5000 | 17706 |
| 2024-07-10 | 57,8000 | 57,8000 | 56,6000 | 57,4000 | 10226 |
| 2024-07-11 | 57,6000 | 58,9000 | 56,9000 | 58,5000 | 11365 |
| 2024-07-12 | 58,7000 | 58,7000 | 55,7000 | 57,0000 | 8755 |
| 2024-07-15 | 56,8000 | 56,9000 | 56,0000 | 56,2000 | 7559 |
| 2024-07-16 | 56,1000 | 56,1000 | 54,6000 | 56,0000 | 8403 |
| 2024-07-17 | 56,0000 | 57,4000 | 55,7000 | 56,8000 | 8771 |
| 2024-07-18 | 56,9000 | 58,5000 | 56,6000 | 57,7000 | 8285 |
| 2024-07-19 | 57,9000 | 58,0000 | 57,0000 | 57,0000 | 9323 |
| 2024-07-22 | 57,2000 | 58,3000 | 57,1000 | 57,3000 | 6892 |
| 2024-07-23 | 57,3000 | 57,7000 | 56,0000 | 56,2000 | 9714 |
| 2024-07-24 | 56,1000 | 56,9000 | 56,0000 | 56,2000 | 8507 |
| 2024-07-25 | 56,3000 | 56,3000 | 53,1000 | 53,7000 | 14624 |
| 2024-07-26 | 53,7000 | 54,6000 | 53,7000 | 54,0000 | 5709 |
| 2024-07-29 | 54,6000 | 54,8000 | 53,5000 | 53,5000 | 6943 |
| 2024-07-30 | 53,3000 | 54,2000 | 52,5000 | 52,6000 | 8371 |
| 2024-07-31 | 52,8000 | 54,0000 | 52,6000 | 53,7000 | 12793 |
| 2024-08-01 | 53,8000 | 54,0000 | 52,3000 | 52,3000 | 8547 |
| 2024-08-02 | 52,0000 | 52,8000 | 51,2000 | 51,4000 | 10213 |
| 2024-08-05 | 50,6000 | 51,4000 | 49,2500 | 51,3000 | 14147 |
| 2024-08-06 | 51,3000 | 51,8000 | 50,9000 | 51,0000 | 7693 |
| 2024-08-07 | 51,4000 | 52,8000 | 51,4000 | 52,1000 | 12941 |
| 2024-08-08 | 51,9000 | 51,9000 | 51,0000 | 51,3000 | 7447 |
| 2024-08-09 | 51,5000 | 52,2000 | 51,5000 | 51,9000 | 4670 |
| 2024-08-12 | 52,1000 | 52,1000 | 50,8000 | 50,8000 | 5315 |
| 2024-08-13 | 51,0000 | 51,8000 | 50,8000 | 51,7000 | 4945 |
| 2024-08-14 | 51,9000 | 52,2000 | 51,6000 | 51,7000 | 4739 |
| 2024-08-15 | 51,9000 | 52,7000 | 51,6000 | 52,6000 | 2161 |
| 2024-08-16 | 52,5000 | 53,2000 | 52,0000 | 52,0000 | 10271 |
| 2024-08-19 | 52,1000 | 52,8000 | 52,0000 | 52,4000 | 6425 |
| 2024-08-20 | 52,4000 | 52,7000 | 51,4000 | 51,4000 | 5056 |
| 2024-08-21 | 51,6000 | 52,5000 | 51,5000 | 52,5000 | 8362 |
| 2024-08-22 | 52,5000 | 52,7000 | 52,2000 | 52,2000 | 4939 |
| 2024-08-23 | 52,5000 | 52,8000 | 51,9000 | 52,8000 | 7140 |
| 2024-08-26 | 53,0000 | 57,2000 | 52,3000 | 56,7000 | 22701 |
| 2024-08-27 | 56,2000 | 57,3000 | 55,9000 | 55,9000 | 24744 |
| 2024-08-28 | 55,6000 | 56,2000 | 54,9000 | 55,5000 | 7493 |
| 2024-08-29 | 55,8000 | 56,8000 | 55,7000 | 56,1000 | 7868 |
| 2024-08-30 | 56,1000 | 58,1000 | 56,1000 | 57,5000 | 18063 |
| 2024-09-02 | 58,0000 | 58,0000 | 55,3000 | 55,3000 | 18765 |
| 2024-09-03 | 55,3000 | 55,8000 | 53,8000 | 54,2000 | 44796 |
| 2024-09-04 | 53,6000 | 53,6000 | 52,6000 | 53,1000 | 18274 |
| 2024-09-05 | 52,9000 | 54,1000 | 52,9000 | 53,0000 | 8681 |
| 2024-09-06 | 53,3000 | 55,1000 | 53,1000 | 53,9000 | 17569 |
| 2024-09-09 | 53,9000 | 54,8000 | 53,5000 | 53,8000 | 11648 |
Volume : 2 804
Mise à jour : 10/09/2024 – 12:58
| Date | Cotation a l ouverture | Cours le plus haut | Cours le plus bas | Cotation a la cloture | Volume |
|---|---|---|---|---|---|
| 2022-09-09 | 48,3000 | 48,9500 | 47,9000 | 48,9500 | 4603 |
| 2022-09-12 | 49,0500 | 49,5500 | 48,7000 | 49,4500 | 5489 |
| 2022-09-13 | 49,3500 | 49,8500 | 47,7500 | 48,0500 | 8769 |
| 2022-09-14 | 47,6000 | 48,5000 | 47,5000 | 48,1500 | 3899 |
| 2022-09-15 | 48,2500 | 48,7000 | 47,8000 | 47,8000 | 4609 |
| 2022-09-16 | 47,8000 | 47,8000 | 46,4500 | 47,0500 | 8587 |
| 2022-09-19 | 46,9500 | 46,9500 | 44,5500 | 46,2500 | 11959 |
| 2022-09-20 | 46,4500 | 46,8500 | 45,8000 | 46,0000 | 6607 |
| 2022-09-21 | 46,1000 | 46,8500 | 46,0000 | 46,6500 | 8856 |
| 2022-09-22 | 46,3500 | 46,4500 | 45,2000 | 45,2000 | 18717 |
| 2022-09-23 | 45,2000 | 45,2000 | 42,9000 | 43,0000 | 11241 |
| 2022-09-26 | 42,9000 | 43,5000 | 42,8000 | 43,0000 | 15375 |
| 2022-09-27 | 43,2000 | 43,4000 | 41,9000 | 42,3000 | 9383 |
| 2022-09-28 | 42,3000 | 42,9000 | 41,1500 | 42,6500 | 7228 |
| 2022-09-29 | 42,7500 | 42,7500 | 41,5500 | 42,1500 | 5877 |
| 2022-09-30 | 42,0500 | 44,4500 | 42,0500 | 44,1500 | 9747 |
| 2022-10-03 | 43,9500 | 43,9500 | 42,7500 | 43,7500 | 5386 |
| 2022-10-04 | 44,0000 | 45,3000 | 44,0000 | 45,3000 | 5741 |
| 2022-10-05 | 45,2000 | 45,2000 | 44,4000 | 44,4000 | 4235 |
| 2022-10-06 | 44,3000 | 45,0500 | 44,3000 | 44,8000 | 5118 |
| 2022-10-07 | 44,7000 | 45,0000 | 43,2500 | 43,2500 | 3156 |
| 2022-10-10 | 43,0500 | 43,6500 | 42,7000 | 42,7500 | 7178 |
| 2022-10-11 | 42,7500 | 43,3500 | 42,4500 | 42,9000 | 5181 |
| 2022-10-12 | 43,0000 | 43,0000 | 42,4000 | 42,8000 | 12772 |
| 2022-10-13 | 42,7000 | 43,9000 | 42,0000 | 43,9000 | 5455 |
| 2022-10-14 | 44,1000 | 45,1000 | 43,9000 | 44,1500 | 9473 |
| 2022-10-17 | 44,2500 | 45,1500 | 44,2500 | 44,7000 | 4696 |
| 2022-10-18 | 44,7000 | 45,4500 | 44,5500 | 44,5500 | 4472 |
| 2022-10-19 | 44,5500 | 44,8000 | 43,7000 | 43,9000 | 2907 |
| 2022-10-20 | 44,0000 | 44,1000 | 43,3500 | 43,6000 | 3710 |
| 2022-10-21 | 43,8000 | 44,4500 | 43,5500 | 44,3000 | 3135 |
| 2022-10-24 | 44,5000 | 45,4000 | 44,2500 | 44,6500 | 4683 |
| 2022-10-25 | 44,8500 | 46,2500 | 44,4500 | 45,7500 | 4498 |
| 2022-10-26 | 45,6500 | 46,9500 | 45,6500 | 46,9000 | 4756 |
| 2022-10-27 | 47,0000 | 47,0000 | 45,3000 | 45,7000 | 3116 |
| 2022-10-28 | 45,7000 | 45,7000 | 44,3500 | 44,6000 | 11835 |
| 2022-10-31 | 44,5000 | 44,5000 | 43,3000 | 43,6000 | 5742 |
| 2022-11-01 | 43,7000 | 44,0000 | 42,3500 | 42,3500 | 5189 |
| 2022-11-02 | 42,2000 | 43,9500 | 42,2000 | 43,4000 | 11925 |
| 2022-11-03 | 43,3000 | 43,3000 | 41,8000 | 42,1500 | 9500 |
| 2022-11-04 | 42,3500 | 42,7500 | 41,6500 | 41,8500 | 8392 |
| 2022-11-07 | 42,0000 | 42,8000 | 41,7500 | 42,7500 | 3836 |
| 2022-11-08 | 42,9500 | 43,2000 | 42,3000 | 42,8000 | 10542 |
| 2022-11-09 | 42,9000 | 42,9000 | 41,8500 | 42,3500 | 3459 |
| 2022-11-10 | 42,1500 | 43,8500 | 41,8500 | 43,8000 | 18868 |
| 2022-11-11 | 43,9000 | 44,6000 | 43,3000 | 44,1000 | 16943 |
| 2022-11-14 | 44,0000 | 44,7500 | 43,3000 | 43,3000 | 8042 |
| 2022-11-15 | 43,3000 | 44,1000 | 43,1000 | 43,7500 | 6244 |
| 2022-11-16 | 43,7500 | 43,9500 | 42,3500 | 42,7500 | 9658 |
| 2022-11-17 | 42,9500 | 43,1000 | 41,9000 | 42,0500 | 5303 |
| 2022-11-18 | 42,0500 | 42,9000 | 41,9000 | 42,4500 | 8242 |
| 2022-11-21 | 42,3500 | 42,3500 | 41,5000 | 41,6000 | 20316 |
| 2022-11-22 | 41,5500 | 42,7500 | 41,5500 | 42,4500 | 15360 |
| 2022-11-23 | 42,6500 | 43,7500 | 42,6500 | 43,7500 | 2712 |
| 2022-11-24 | 43,7000 | 44,4500 | 43,2500 | 44,4500 | 31061 |
| 2022-11-25 | 44,3500 | 44,5500 | 43,8500 | 44,4000 | 4666 |
| 2022-11-28 | 44,3000 | 44,3500 | 43,4500 | 44,1500 | 3961 |
| 2022-11-29 | 44,0500 | 44,0500 | 43,5000 | 43,9500 | 5818 |
| 2022-11-30 | 44,0500 | 45,3500 | 43,7500 | 44,2000 | 22642 |
| 2022-12-01 | 44,5000 | 45,1000 | 43,9500 | 44,3000 | 16552 |
| 2022-12-02 | 44,4000 | 44,9500 | 43,5000 | 44,4000 | 25817 |
| 2022-12-05 | 44,2000 | 44,6500 | 43,7000 | 44,5500 | 6493 |
| 2022-12-06 | 44,2500 | 44,2500 | 42,7500 | 42,7500 | 23483 |
| 2022-12-07 | 42,9500 | 42,9500 | 41,6500 | 41,7000 | 86572 |
| 2022-12-08 | 41,7500 | 42,8000 | 41,4000 | 42,4000 | 21755 |
| 2022-12-09 | 42,5000 | 42,9500 | 42,0000 | 42,3000 | 8797 |
| 2022-12-12 | 42,2000 | 43,0000 | 42,0000 | 42,3000 | 11736 |
| 2022-12-13 | 42,5000 | 44,0000 | 42,5000 | 43,3500 | 20917 |
| 2022-12-14 | 43,4000 | 43,4000 | 42,2500 | 42,6000 | 4767 |
| 2022-12-15 | 42,6000 | 42,6500 | 42,1500 | 42,3000 | 9236 |
| 2022-12-16 | 42,4000 | 42,6500 | 42,0000 | 42,2000 | 19674 |
| 2022-12-19 | 42,1000 | 42,2000 | 41,9000 | 41,9000 | 5790 |
| 2022-12-20 | 41,8000 | 41,9500 | 41,7000 | 41,9000 | 9864 |
| 2022-12-21 | 41,8500 | 42,8500 | 41,7000 | 42,7500 | 4525 |
| 2022-12-22 | 42,6500 | 42,7500 | 41,8000 | 41,8000 | 12397 |
| 2022-12-23 | 41,8500 | 42,1000 | 41,4000 | 42,1000 | 10263 |
| 2022-12-27 | 42,2000 | 42,3000 | 41,4500 | 42,0000 | 5171 |
| 2022-12-28 | 42,0000 | 42,5000 | 41,7500 | 42,2000 | 4174 |
| 2022-12-29 | 42,1500 | 43,0500 | 42,0000 | 43,0500 | 3977 |
| 2022-12-30 | 42,9500 | 43,4000 | 42,9500 | 43,1500 | 5740 |
| 2023-01-02 | 43,8500 | 44,2500 | 42,4000 | 42,4000 | 8402 |
| 2023-01-03 | 42,3000 | 43,3000 | 42,3000 | 42,6000 | 4530 |
| 2023-01-04 | 42,5500 | 42,5500 | 41,9500 | 42,1500 | 7434 |
| 2023-01-05 | 42,0000 | 42,1000 | 41,5000 | 41,5000 | 6622 |
| 2023-01-06 | 41,7000 | 42,1000 | 41,4000 | 41,7500 | 12896 |
| 2023-01-09 | 41,9500 | 44,1000 | 41,9500 | 43,6000 | 11302 |
| 2023-01-10 | 43,6000 | 43,8000 | 43,0000 | 43,1000 | 8394 |
| 2023-01-11 | 43,2000 | 44,1500 | 43,2000 | 44,0000 | 11224 |
| 2023-01-12 | 44,1000 | 44,5000 | 43,7500 | 43,7500 | 11007 |
| 2023-01-13 | 43,8500 | 45,0000 | 43,8500 | 44,8000 | 24011 |
| 2023-01-16 | 44,8000 | 47,1000 | 44,8000 | 46,8000 | 16589 |
| 2023-01-17 | 46,8000 | 47,1000 | 45,7000 | 46,4500 | 15476 |
| 2023-01-18 | 46,5500 | 47,6500 | 46,5500 | 46,6000 | 13150 |
| 2023-01-19 | 46,7000 | 46,7000 | 45,8000 | 45,8000 | 9360 |
| 2023-01-20 | 46,0000 | 46,1000 | 45,4500 | 45,5500 | 13724 |
| 2023-01-23 | 45,8000 | 46,7500 | 45,5500 | 46,6000 | 5795 |
| 2023-01-24 | 46,8000 | 47,0000 | 46,6000 | 46,6000 | 5211 |
| 2023-01-25 | 46,7000 | 46,7000 | 45,4000 | 45,7000 | 11414 |
| 2023-01-26 | 46,1000 | 47,0500 | 46,0500 | 46,6000 | 8991 |
| 2023-01-27 | 46,8000 | 46,8000 | 46,4000 | 46,6500 | 4435 |
| 2023-01-30 | 46,8500 | 46,8500 | 46,2000 | 46,2000 | 8339 |
| 2023-01-31 | 46,1000 | 48,3500 | 46,1000 | 48,2000 | 33016 |
| 2023-02-01 | 48,4000 | 48,4000 | 47,7500 | 47,7500 | 8554 |
| 2023-02-02 | 47,8500 | 49,1000 | 47,8000 | 49,1000 | 12486 |
| 2023-02-03 | 49,0500 | 49,1000 | 48,2500 | 48,8000 | 5809 |
| 2023-02-06 | 48,5000 | 48,8000 | 48,0000 | 48,5500 | 4993 |
| 2023-02-07 | 48,6500 | 50,0000 | 48,5500 | 48,9000 | 15137 |
| 2023-02-08 | 49,1000 | 49,8000 | 48,8000 | 49,3000 | 6752 |
| 2023-02-09 | 49,8000 | 50,6000 | 49,3000 | 49,9000 | 8075 |
| 2023-02-10 | 49,7000 | 50,3000 | 49,4000 | 49,5500 | 8737 |
| 2023-02-13 | 49,4000 | 50,1000 | 49,0000 | 49,3500 | 9507 |
| 2023-02-14 | 49,6000 | 49,9000 | 48,9500 | 49,3500 | 6821 |
| 2023-02-15 | 49,5500 | 49,8000 | 49,1500 | 49,3500 | 3858 |
| 2023-02-16 | 49,2500 | 49,9000 | 49,0500 | 49,2500 | 3753 |
| 2023-02-17 | 49,0500 | 49,8500 | 48,8000 | 49,6000 | 5948 |
| 2023-02-20 | 49,5500 | 49,7500 | 48,8000 | 49,7000 | 10536 |
| 2023-02-21 | 49,6000 | 49,7500 | 49,2000 | 49,2000 | 6612 |
| 2023-02-22 | 49,1000 | 49,6500 | 48,7500 | 49,4500 | 5608 |
| 2023-02-23 | 49,4500 | 50,3000 | 49,4500 | 49,8500 | 5866 |
| 2023-02-24 | 50,0000 | 50,3000 | 48,9000 | 48,9500 | 6200 |
| 2023-02-27 | 48,8500 | 49,7500 | 48,8500 | 48,8500 | 7932 |
| 2023-02-28 | 49,0000 | 49,2000 | 47,4500 | 49,1000 | 14942 |
| 2023-03-01 | 49,2000 | 49,7500 | 49,0000 | 49,3000 | 7158 |
| 2023-03-02 | 49,1000 | 50,9000 | 49,0000 | 50,4000 | 8628 |
| 2023-03-03 | 50,7000 | 51,4000 | 50,5000 | 51,3000 | 8597 |
| 2023-03-06 | 51,0000 | 51,2000 | 49,7000 | 50,2000 | 11046 |
| 2023-03-07 | 50,2000 | 50,7000 | 49,4000 | 49,5000 | 6643 |
| 2023-03-08 | 49,4000 | 50,5000 | 49,4000 | 50,5000 | 5402 |
| 2023-03-09 | 47,7000 | 47,7000 | 44,3000 | 45,0000 | 38885 |
| 2023-03-10 | 45,0000 | 45,0000 | 44,1500 | 44,6000 | 18544 |
| 2023-03-13 | 44,6000 | 44,7000 | 43,4500 | 43,8000 | 14412 |
| 2023-03-14 | 43,7000 | 45,3000 | 43,7000 | 45,1500 | 10475 |
| 2023-03-15 | 45,3000 | 45,3000 | 43,1500 | 44,2500 | 7875 |
| 2023-03-16 | 44,5500 | 44,7500 | 43,6000 | 44,1500 | 11636 |
| 2023-03-17 | 44,1500 | 45,0000 | 42,7500 | 42,9500 | 8814 |
| 2023-03-20 | 42,6000 | 43,4000 | 40,9000 | 43,1500 | 11037 |
| 2023-03-21 | 43,1500 | 44,0500 | 43,0000 | 43,9000 | 5815 |
| 2023-03-22 | 44,0000 | 44,3500 | 43,7500 | 44,3000 | 7319 |
| 2023-03-23 | 44,4000 | 45,0000 | 44,1000 | 44,7000 | 3808 |
| 2023-03-24 | 44,6000 | 44,6000 | 43,6500 | 44,0000 | 9161 |
| 2023-03-27 | 44,0000 | 44,9500 | 44,0000 | 44,2000 | 9407 |
| 2023-03-28 | 44,5000 | 45,0000 | 44,0000 | 44,4000 | 9817 |
| 2023-03-29 | 44,5000 | 44,5000 | 44,0000 | 44,0500 | 8672 |
| 2023-03-30 | 44,1500 | 45,1000 | 44,1500 | 45,0000 | 20710 |
| 2023-03-31 | 45,0000 | 45,3000 | 44,2000 | 44,4500 | 9565 |
| 2023-04-03 | 45,1500 | 46,3500 | 45,0000 | 45,5500 | 11543 |
| 2023-04-04 | 45,4500 | 45,6000 | 45,3000 | 45,5500 | 3061 |
| 2023-04-05 | 45,7000 | 46,3000 | 45,3000 | 46,0500 | 7182 |
| 2023-04-06 | 46,0000 | 46,2500 | 44,8500 | 45,4000 | 7164 |
| 2023-04-11 | 45,1000 | 45,3000 | 44,2500 | 44,6500 | 7072 |
| 2023-04-12 | 44,8000 | 45,3500 | 44,4500 | 44,7500 | 4594 |
| 2023-04-13 | 44,8500 | 44,8500 | 44,2000 | 44,5000 | 3288 |
| 2023-04-14 | 44,5000 | 45,0000 | 44,5000 | 44,5000 | 3066 |
| 2023-04-17 | 44,4000 | 45,0000 | 44,2500 | 44,2500 | 6348 |
| 2023-04-18 | 44,3500 | 44,6000 | 44,0500 | 44,2500 | 4712 |
| 2023-04-19 | 44,1500 | 44,6000 | 43,5500 | 44,4500 | 10546 |
| 2023-04-20 | 44,4000 | 44,9500 | 44,3000 | 44,4500 | 4504 |
| 2023-04-21 | 44,4000 | 44,4000 | 43,0000 | 43,0000 | 10919 |
| 2023-04-24 | 43,1000 | 44,3500 | 43,0500 | 44,1500 | 11624 |
| 2023-04-25 | 44,2500 | 44,2500 | 43,4000 | 43,8500 | 6617 |
| 2023-04-26 | 43,8500 | 44,3500 | 43,3000 | 44,2000 | 7688 |
| 2023-04-27 | 44,3000 | 44,4000 | 43,7000 | 44,1500 | 16679 |
| 2023-04-28 | 45,5000 | 47,3500 | 45,1000 | 46,6500 | 25679 |
| 2023-05-02 | 46,0000 | 46,9000 | 46,0000 | 46,2500 | 7239 |
| 2023-05-03 | 46,1500 | 46,5000 | 45,7000 | 45,7500 | 3809 |
| 2023-05-04 | 45,9500 | 46,4500 | 45,1500 | 45,2000 | 12830 |
| 2023-05-05 | 45,0000 | 46,5000 | 44,7000 | 46,2500 | 8388 |
| 2023-05-08 | 46,4000 | 46,6000 | 45,8000 | 45,9000 | 4788 |
| 2023-05-09 | 46,0000 | 46,4000 | 45,7000 | 46,3500 | 3701 |
| 2023-05-10 | 46,3000 | 46,4500 | 46,0000 | 46,3000 | 3272 |
| 2023-05-11 | 46,4000 | 47,0000 | 46,4000 | 46,7500 | 5128 |
| 2023-05-12 | 46,7000 | 47,0000 | 46,6000 | 47,0000 | 1911 |
| 2023-05-15 | 47,1000 | 47,5000 | 47,0500 | 47,1500 | 4041 |
| 2023-05-16 | 47,2000 | 47,3500 | 45,7000 | 45,9500 | 6767 |
| 2023-05-17 | 45,9500 | 46,2000 | 45,7000 | 45,7500 | 4745 |
| 2023-05-18 | 45,8500 | 46,3500 | 45,8000 | 46,3500 | 2093 |
| 2023-05-19 | 46,3500 | 46,5500 | 46,1500 | 46,5500 | 3043 |
| 2023-05-22 | 46,7500 | 46,7500 | 45,7000 | 45,8000 | 4250 |
| 2023-05-23 | 45,9000 | 45,9000 | 45,2000 | 45,2500 | 4306 |
| 2023-05-24 | 45,1500 | 45,1500 | 44,6500 | 44,9500 | 4069 |
| 2023-05-25 | 45,0000 | 45,0000 | 43,8500 | 44,1000 | 7558 |
| 2023-05-26 | 44,0000 | 44,6000 | 43,8500 | 44,6000 | 8673 |
| 2023-05-29 | 44,7000 | 44,7000 | 44,3500 | 44,6500 | 2411 |
| 2023-05-30 | 44,6500 | 44,6500 | 43,7000 | 44,0000 | 3835 |
| 2023-05-31 | 43,6000 | 44,6500 | 43,5000 | 44,6500 | 6942 |
| 2023-06-01 | 44,7500 | 45,9500 | 43,8000 | 45,9500 | 17077 |
| 2023-06-02 | 46,1500 | 46,5000 | 45,8000 | 46,4500 | 4918 |
| 2023-06-05 | 46,5500 | 47,8000 | 46,3500 | 47,2000 | 8241 |
| 2023-06-06 | 47,1000 | 47,8000 | 47,0000 | 47,7000 | 3377 |
| 2023-06-07 | 48,2000 | 49,3000 | 47,9000 | 48,7500 | 9698 |
| 2023-06-08 | 48,6500 | 48,6500 | 48,1000 | 48,5500 | 4138 |
| 2023-06-09 | 48,6500 | 48,6500 | 47,8500 | 48,4500 | 5094 |
| 2023-06-12 | 48,2000 | 48,9500 | 48,2000 | 48,7500 | 5705 |
| 2023-06-13 | 48,8500 | 49,6500 | 48,6000 | 49,3500 | 7558 |
| 2023-06-14 | 49,2500 | 49,4500 | 47,6000 | 48,1500 | 9968 |
| 2023-06-15 | 48,0500 | 48,5500 | 47,8000 | 48,2000 | 3584 |
| 2023-06-16 | 48,3000 | 48,5500 | 48,0000 | 48,4500 | 5845 |
| 2023-06-19 | 48,3500 | 48,3500 | 47,1000 | 47,4000 | 5930 |
| 2023-06-20 | 47,3500 | 48,5000 | 47,1500 | 48,5000 | 2928 |
| 2023-06-21 | 48,4000 | 49,1000 | 48,1000 | 48,8000 | 11995 |
| 2023-06-22 | 48,7000 | 48,7000 | 48,1000 | 48,2000 | 4208 |
| 2023-06-23 | 48,1500 | 48,6000 | 48,1000 | 48,2000 | 4854 |
| 2023-06-26 | 48,4000 | 49,9500 | 47,6000 | 49,8500 | 11848 |
| 2023-06-27 | 49,7500 | 49,7500 | 48,3000 | 48,7000 | 9396 |
| 2023-06-28 | 48,6000 | 49,7000 | 48,6000 | 49,6500 | 5934 |
| 2023-06-29 | 49,5500 | 50,0000 | 49,2500 | 49,6500 | 6426 |
| 2023-06-30 | 49,6500 | 50,1000 | 49,6500 | 50,1000 | 2949 |
| 2023-07-03 | 50,1000 | 51,5000 | 50,0000 | 51,1000 | 9937 |
| 2023-07-04 | 51,1000 | 52,4000 | 51,1000 | 52,0000 | 9685 |
| 2023-07-05 | 51,9000 | 52,0000 | 50,8000 | 51,3000 | 5949 |
| 2023-07-06 | 51,4000 | 51,4000 | 50,1000 | 50,1000 | 5382 |
| 2023-07-07 | 50,2000 | 50,6000 | 50,0000 | 50,6000 | 4089 |
| 2023-07-10 | 50,7000 | 50,7000 | 50,0000 | 50,2000 | 4348 |
| 2023-07-11 | 50,1000 | 50,3000 | 50,0000 | 50,1000 | 2885 |
| 2023-07-12 | 50,2000 | 50,2000 | 49,1000 | 50,1000 | 4014 |
| 2023-07-13 | 50,2000 | 50,4000 | 49,9000 | 50,4000 | 3367 |
| 2023-07-14 | 50,3000 | 50,4000 | 50,0000 | 50,3000 | 1073 |
| 2023-07-17 | 50,0000 | 50,0000 | 49,0000 | 49,2500 | 4319 |
| 2023-07-18 | 49,2000 | 49,6500 | 49,2000 | 49,2000 | 1689 |
| 2023-07-19 | 49,1000 | 49,9500 | 48,9000 | 49,8000 | 6308 |
| 2023-07-20 | 49,7000 | 49,8500 | 48,6500 | 48,8000 | 4219 |
| 2023-07-21 | 48,7000 | 48,8500 | 48,1000 | 48,5500 | 4926 |
| 2023-07-24 | 48,4500 | 48,5500 | 47,9500 | 48,0000 | 6662 |
| 2023-07-25 | 48,1000 | 48,5000 | 47,9000 | 48,2000 | 4951 |
| 2023-07-26 | 51,0000 | 51,3000 | 49,3000 | 50,9000 | 23516 |
| 2023-07-27 | 51,0000 | 53,4000 | 50,9000 | 53,2000 | 17813 |
| 2023-07-28 | 53,2000 | 53,7000 | 52,7000 | 53,6000 | 5890 |
| 2023-07-31 | 53,8000 | 55,0000 | 53,7000 | 54,0000 | 13802 |
| 2023-08-01 | 54,8000 | 54,8000 | 53,9000 | 54,4000 | 9866 |
| 2023-08-02 | 54,0000 | 54,8000 | 53,6000 | 53,9000 | 9776 |
| 2023-08-03 | 54,0000 | 54,7000 | 53,0000 | 53,9000 | 7530 |
| 2023-08-04 | 54,0000 | 54,0000 | 52,7000 | 53,0000 | 2696 |
| 2023-08-07 | 52,9000 | 53,7000 | 52,7000 | 53,5000 | 4698 |
| 2023-08-08 | 53,6000 | 53,6000 | 52,5000 | 52,8000 | 2453 |
| 2023-08-09 | 52,8000 | 54,4000 | 52,8000 | 54,3000 | 5662 |
| 2023-08-10 | 54,4000 | 55,0000 | 54,3000 | 54,3000 | 5194 |
| 2023-08-11 | 54,3000 | 54,4000 | 53,6000 | 54,0000 | 3557 |
| 2023-08-14 | 54,0000 | 54,9000 | 54,0000 | 54,6000 | 2995 |
| 2023-08-15 | 54,8000 | 55,0000 | 54,1000 | 54,5000 | 3758 |
| 2023-08-16 | 54,5000 | 54,7000 | 54,1000 | 54,5000 | 4405 |
| 2023-08-17 | 54,4000 | 54,6000 | 53,4000 | 53,5000 | 4671 |
| 2023-08-18 | 53,6000 | 54,0000 | 53,3000 | 54,0000 | 4714 |
| 2023-08-21 | 53,9000 | 53,9000 | 52,4000 | 52,6000 | 7020 |
| 2023-08-22 | 52,8000 | 54,1000 | 52,6000 | 54,1000 | 97747 |
| 2023-08-23 | 54,1000 | 54,5000 | 53,4000 | 54,0000 | 8206 |
| 2023-08-24 | 54,2000 | 54,6000 | 52,8000 | 52,9000 | 5937 |
| 2023-08-25 | 53,0000 | 53,5000 | 52,8000 | 52,9000 | 3593 |
| 2023-08-28 | 52,2000 | 53,4000 | 51,6000 | 53,1000 | 3033 |
| 2023-08-29 | 53,4000 | 53,5000 | 53,0000 | 53,4000 | 3136 |
| 2023-08-30 | 53,3000 | 54,0000 | 53,3000 | 53,7000 | 3578 |
| 2023-08-31 | 53,8000 | 54,6000 | 53,8000 | 54,6000 | 8117 |
| 2023-09-01 | 54,6000 | 54,7000 | 54,1000 | 54,4000 | 5243 |
| 2023-09-04 | 54,3000 | 54,3000 | 52,6000 | 53,2000 | 3962 |
| 2023-09-05 | 53,3000 | 54,1000 | 53,0000 | 53,8000 | 2196 |
| 2023-09-06 | 53,9000 | 54,0000 | 53,5000 | 53,6000 | 2608 |
| 2023-09-07 | 53,6000 | 53,7000 | 52,5000 | 52,5000 | 5050 |
| 2023-09-08 | 52,5000 | 53,2000 | 52,5000 | 53,2000 | 2017 |
| 2023-09-11 | 53,2000 | 53,3000 | 51,7000 | 52,1000 | 6674 |
| 2023-09-12 | 52,0000 | 52,3000 | 51,8000 | 51,9000 | 2863 |
| 2023-09-13 | 51,9000 | 52,4000 | 51,4000 | 51,9000 | 5089 |
| 2023-09-14 | 52,1000 | 52,1000 | 50,1000 | 51,6000 | 14181 |
| 2023-09-15 | 51,8000 | 52,0000 | 50,7000 | 51,0000 | 5717 |
| 2023-09-18 | 50,0000 | 50,7000 | 49,7000 | 50,3000 | 5506 |
| 2023-09-19 | 50,5000 | 51,0000 | 49,8000 | 50,3000 | 11218 |
| 2023-09-20 | 50,5000 | 51,0000 | 50,1000 | 50,7000 | 10042 |
| 2023-09-21 | 50,9000 | 50,9000 | 49,5000 | 49,7000 | 5518 |
| 2023-09-22 | 49,7000 | 50,2000 | 49,5000 | 49,7000 | 3064 |
| 2023-09-25 | 49,8000 | 49,8000 | 48,3500 | 48,5500 | 5739 |
| 2023-09-26 | 48,4000 | 48,6000 | 47,9500 | 48,4500 | 4367 |
| 2023-09-27 | 48,6000 | 49,4000 | 48,3000 | 49,4000 | 3105 |
| 2023-09-28 | 49,3000 | 49,6000 | 48,8500 | 49,6000 | 2703 |
| 2023-09-29 | 49,5000 | 50,5000 | 49,5000 | 49,6000 | 2860 |
| 2023-10-02 | 49,6000 | 50,3000 | 49,5000 | 49,7000 | 3500 |
| 2023-10-03 | 49,8000 | 49,8000 | 48,7500 | 49,0000 | 3745 |
| 2023-10-04 | 48,9000 | 49,0500 | 48,5000 | 48,5000 | 2408 |
| 2023-10-05 | 48,5500 | 48,8000 | 47,5000 | 47,8500 | 3850 |
| 2023-10-06 | 47,7500 | 48,8500 | 47,0000 | 47,9500 | 9699 |
| 2023-10-09 | 47,6500 | 48,1500 | 46,7500 | 46,7500 | 11913 |
| 2023-10-10 | 46,9500 | 48,5000 | 46,9500 | 48,3500 | 5639 |
| 2023-10-11 | 48,1000 | 48,3000 | 47,8500 | 47,9500 | 2449 |
| 2023-10-12 | 47,8000 | 48,0000 | 45,2000 | 45,8000 | 12842 |
| 2023-10-13 | 46,0000 | 46,0000 | 45,2000 | 45,2000 | 8191 |
| 2023-10-16 | 44,9000 | 45,1500 | 44,7000 | 45,0000 | 2670 |
| 2023-10-17 | 44,9500 | 44,9500 | 43,8500 | 44,6000 | 5817 |
| 2023-10-18 | 44,6000 | 44,6000 | 43,4500 | 44,0000 | 6434 |
| 2023-10-19 | 43,6500 | 44,2000 | 43,3500 | 44,1500 | 5419 |
| 2023-10-20 | 44,0500 | 44,0500 | 42,8000 | 42,9000 | 4693 |
| 2023-10-23 | 42,7000 | 43,4000 | 42,5000 | 42,9500 | 5597 |
| 2023-10-24 | 42,8000 | 43,3500 | 42,6000 | 42,8500 | 3426 |
| 2023-10-25 | 42,8500 | 42,8500 | 41,5000 | 41,5500 | 4710 |
| 2023-10-26 | 41,3500 | 42,7500 | 41,3500 | 42,4500 | 6641 |
| 2023-10-27 | 42,5000 | 42,5500 | 41,2000 | 41,4500 | 3781 |
| 2023-10-30 | 41,6000 | 41,9500 | 40,7000 | 41,0000 | 5398 |
| 2023-10-31 | 43,1000 | 43,8000 | 42,3000 | 42,9500 | 16692 |
| 2023-11-01 | 42,1000 | 42,4500 | 41,7500 | 41,9500 | 11489 |
| 2023-11-02 | 42,3000 | 43,6500 | 41,9000 | 43,6500 | 16832 |
| 2023-11-03 | 43,8000 | 44,4000 | 43,6000 | 44,1500 | 12182 |
| 2023-11-06 | 44,5000 | 44,5000 | 43,8000 | 43,8000 | 17558 |
| 2023-11-07 | 43,9500 | 43,9500 | 43,1000 | 43,5000 | 11505 |
| 2023-11-08 | 43,7000 | 44,1000 | 43,1500 | 43,8500 | 9590 |
| 2023-11-09 | 44,0000 | 46,2000 | 43,9500 | 46,1000 | 12113 |
| 2023-11-10 | 46,0000 | 46,3500 | 45,5000 | 46,3500 | 3717 |
| 2023-11-13 | 46,5000 | 46,9000 | 45,5000 | 45,9000 | 10028 |
| 2023-11-14 | 46,0000 | 47,7000 | 45,5500 | 47,4500 | 7818 |
| 2023-11-15 | 47,3500 | 48,0500 | 46,6000 | 47,4500 | 15458 |
| 2023-11-16 | 48,0000 | 48,0000 | 46,8000 | 47,3500 | 4203 |
| 2023-11-17 | 47,4500 | 48,2000 | 47,3500 | 47,9500 | 4275 |
| 2023-11-20 | 48,0000 | 48,0000 | 46,8000 | 47,3500 | 8891 |
| 2023-11-21 | 47,5000 | 47,5500 | 46,7000 | 46,8500 | 2680 |
| 2023-11-22 | 46,7000 | 47,2000 | 46,7000 | 47,1500 | 14564 |
| 2023-11-23 | 47,0000 | 47,1000 | 46,6000 | 46,9000 | 2735 |
| 2023-11-24 | 46,7000 | 46,9500 | 46,6000 | 46,7500 | 3141 |
| 2023-11-27 | 46,6500 | 47,0000 | 46,5000 | 46,6500 | 3471 |
| 2023-11-28 | 46,8000 | 47,0000 | 45,9500 | 47,0000 | 5072 |
| 2023-11-29 | 47,2000 | 47,7500 | 46,7000 | 47,2500 | 3094 |
| 2023-11-30 | 47,7000 | 47,7000 | 46,0000 | 47,6500 | 24923 |
| 2023-12-01 | 47,8000 | 47,8000 | 47,1000 | 47,3500 | 4310 |
| 2023-12-04 | 47,5000 | 47,7500 | 45,6500 | 45,9500 | 6774 |
| 2023-12-05 | 46,8000 | 50,2000 | 46,8000 | 48,7000 | 14943 |
| 2023-12-06 | 49,1000 | 49,9500 | 48,9000 | 49,5500 | 7862 |
| 2023-12-07 | 49,5000 | 50,4000 | 49,2000 | 49,3000 | 20812 |
| 2023-12-08 | 49,6000 | 49,6000 | 48,9000 | 49,4000 | 5348 |
| 2023-12-11 | 50,0000 | 50,0000 | 48,8000 | 49,0000 | 8487 |
| 2023-12-12 | 49,1500 | 49,5000 | 48,9500 | 49,5000 | 4244 |
| 2023-12-13 | 49,9000 | 52,6000 | 49,7000 | 52,5000 | 19004 |
| 2023-12-14 | 53,2000 | 55,0000 | 52,7000 | 55,0000 | 24351 |
| 2023-12-15 | 55,4000 | 56,2000 | 54,8000 | 56,0000 | 17544 |
| 2023-12-18 | 56,0000 | 57,4000 | 55,5000 | 57,0000 | 20495 |
| 2023-12-19 | 57,6000 | 59,1000 | 57,2000 | 57,4000 | 25154 |
| 2023-12-20 | 57,4000 | 57,5000 | 56,1000 | 56,2000 | 15248 |
| 2023-12-21 | 56,2000 | 57,0000 | 55,9000 | 56,7000 | 10778 |
| 2023-12-22 | 56,8000 | 58,0000 | 56,7000 | 58,0000 | 12710 |
| 2023-12-27 | 58,0000 | 58,8000 | 57,7000 | 58,4000 | 8896 |
| 2023-12-28 | 58,5000 | 59,4000 | 58,2000 | 59,0000 | 5978 |
| 2023-12-29 | 58,9000 | 59,2000 | 58,4000 | 58,7000 | 3399 |
| 2024-01-02 | 59,7000 | 59,7000 | 58,0000 | 58,8000 | 9585 |
| 2024-01-03 | 58,4000 | 58,5000 | 57,9000 | 58,2000 | 9631 |
| 2024-01-04 | 58,0000 | 58,9000 | 57,7000 | 58,1000 | 8863 |
| 2024-01-05 | 57,7000 | 58,0000 | 56,7000 | 57,6000 | 9167 |
| 2024-01-08 | 57,0000 | 58,3000 | 57,0000 | 58,0000 | 15206 |
| 2024-01-09 | 58,2000 | 58,6000 | 57,9000 | 58,1000 | 8911 |
| 2024-01-10 | 58,0000 | 59,0000 | 58,0000 | 58,8000 | 8073 |
| 2024-01-11 | 59,0000 | 60,9000 | 59,0000 | 60,7000 | 18374 |
| 2024-01-12 | 61,2000 | 62,0000 | 60,1000 | 60,6000 | 13191 |
| 2024-01-15 | 60,6000 | 60,9000 | 59,8000 | 60,5000 | 8146 |
| 2024-01-16 | 59,9000 | 60,7000 | 59,2000 | 60,7000 | 7671 |
| 2024-01-17 | 60,1000 | 62,5000 | 59,9000 | 62,5000 | 18995 |
| 2024-01-18 | 62,4000 | 62,7000 | 61,8000 | 62,4000 | 8680 |
| 2024-01-19 | 62,5000 | 62,5000 | 59,7000 | 59,7000 | 10617 |
| 2024-01-22 | 60,2000 | 60,7000 | 59,8000 | 60,5000 | 19596 |
| 2024-01-23 | 60,9000 | 61,0000 | 59,6000 | 60,8000 | 12236 |
| 2024-01-24 | 61,0000 | 62,0000 | 60,6000 | 61,1000 | 11201 |
| 2024-01-25 | 61,3000 | 62,3000 | 60,8000 | 62,3000 | 10705 |
| 2024-01-26 | 62,4000 | 64,2000 | 62,1000 | 64,2000 | 24886 |
| 2024-01-29 | 66,0000 | 66,0000 | 62,5000 | 63,0000 | 40841 |
| 2024-01-30 | 63,0000 | 63,0000 | 61,1000 | 61,1000 | 19169 |
| 2024-01-31 | 61,3000 | 61,5000 | 60,2000 | 61,4000 | 24237 |
| 2024-02-01 | 61,8000 | 62,0000 | 61,2000 | 61,3000 | 7717 |
| 2024-02-02 | 61,5000 | 61,8000 | 60,4000 | 60,6000 | 9535 |
| 2024-02-05 | 60,6000 | 60,9000 | 59,4000 | 59,4000 | 11234 |
| 2024-02-06 | 59,7000 | 60,0000 | 59,4000 | 59,6000 | 5768 |
| 2024-02-07 | 59,8000 | 59,8000 | 58,6000 | 58,8000 | 9018 |
| 2024-02-08 | 59,0000 | 59,8000 | 58,9000 | 59,4000 | 21321 |
| 2024-02-09 | 59,5000 | 59,5000 | 57,6000 | 57,9000 | 7687 |
| 2024-02-12 | 57,9000 | 58,6000 | 57,8000 | 57,8000 | 9135 |
| 2024-02-13 | 57,9000 | 57,9000 | 56,7000 | 57,2000 | 11355 |
| 2024-02-14 | 57,4000 | 59,3000 | 57,0000 | 58,9000 | 20360 |
| 2024-02-15 | 59,1000 | 59,7000 | 58,3000 | 58,6000 | 5606 |
| 2024-02-16 | 58,8000 | 59,8000 | 58,8000 | 59,4000 | 8796 |
| 2024-02-19 | 58,9000 | 59,0000 | 55,2000 | 55,4000 | 38257 |
| 2024-02-20 | 56,0000 | 56,0000 | 54,1000 | 54,1000 | 19581 |
| 2024-02-21 | 54,0000 | 54,5000 | 53,3000 | 53,5000 | 13436 |
| 2024-02-22 | 53,8000 | 55,4000 | 53,8000 | 55,2000 | 16217 |
| 2024-02-23 | 55,2000 | 55,2000 | 54,3000 | 54,5000 | 5529 |
| 2024-02-26 | 54,6000 | 55,0000 | 54,6000 | 54,6000 | 7683 |
| 2024-02-27 | 54,8000 | 56,0000 | 54,2000 | 56,0000 | 12362 |
| 2024-02-28 | 55,9000 | 56,9000 | 55,8000 | 56,4000 | 11349 |
| 2024-02-29 | 56,6000 | 56,7000 | 55,7000 | 56,0000 | 10257 |
| 2024-03-01 | 56,4000 | 56,6000 | 55,5000 | 56,0000 | 5637 |
| 2024-03-04 | 56,1000 | 57,2000 | 55,8000 | 56,7000 | 10623 |
| 2024-03-05 | 56,5000 | 57,4000 | 56,0000 | 56,3000 | 8934 |
| 2024-03-06 | 56,5000 | 58,0000 | 56,2000 | 57,9000 | 7507 |
| 2024-03-07 | 58,6000 | 58,9000 | 57,8000 | 58,0000 | 9239 |
| 2024-03-08 | 58,0000 | 58,4000 | 57,6000 | 57,6000 | 7232 |
| 2024-03-11 | 56,7000 | 57,0000 | 55,8000 | 55,8000 | 8328 |
| 2024-03-12 | 57,0000 | 58,5000 | 56,4000 | 58,1000 | 15897 |
| 2024-03-13 | 57,0000 | 58,5000 | 56,4000 | 58,1000 | 15897 |
| 2024-03-14 | 58,0000 | 58,3000 | 55,9000 | 56,8000 | 15035 |
| 2024-03-15 | 57,0000 | 57,7000 | 56,2000 | 56,2000 | 8662 |
| 2024-03-18 | 56,7000 | 57,8000 | 56,5000 | 57,2000 | 13257 |
| 2024-03-19 | 57,4000 | 57,5000 | 56,7000 | 57,1000 | 5769 |
| 2024-03-20 | 57,3000 | 57,8000 | 56,9000 | 57,4000 | 5984 |
| 2024-03-21 | 58,0000 | 58,8000 | 57,4000 | 57,8000 | 12769 |
| 2024-03-22 | 57,6000 | 57,6000 | 56,3000 | 56,9000 | 10412 |
| 2024-03-25 | 57,1000 | 57,3000 | 56,2000 | 56,3000 | 4700 |
| 2024-03-26 | 56,1000 | 56,5000 | 55,2000 | 55,9000 | 10977 |
| 2024-03-27 | 55,5000 | 55,8000 | 54,4000 | 54,4000 | 10287 |
| 2024-03-28 | 54,2000 | 56,4000 | 53,6000 | 56,1000 | 10775 |
| 2024-04-02 | 56,5000 | 57,1000 | 55,1000 | 55,5000 | 10560 |
| 2024-04-03 | 55,6000 | 55,6000 | 54,3000 | 55,4000 | 9910 |
| 2024-04-04 | 55,1000 | 55,8000 | 55,0000 | 55,6000 | 4739 |
| 2024-04-05 | 55,1000 | 55,1000 | 54,1000 | 54,8000 | 9208 |
| 2024-04-08 | 54,6000 | 56,3000 | 54,6000 | 56,0000 | 6441 |
| 2024-04-09 | 56,2000 | 57,0000 | 56,0000 | 56,0000 | 10560 |
| 2024-04-10 | 56,1000 | 56,6000 | 54,3000 | 54,6000 | 8224 |
| 2024-04-11 | 54,4000 | 54,7000 | 53,8000 | 54,5000 | 6442 |
| 2024-04-12 | 54,7000 | 54,8000 | 53,4000 | 53,8000 | 8845 |
| 2024-04-15 | 53,8000 | 54,1000 | 52,8000 | 53,7000 | 8120 |
| 2024-04-16 | 52,8000 | 53,0000 | 52,1000 | 53,0000 | 12279 |
| 2024-04-17 | 53,0000 | 53,4000 | 52,8000 | 53,0000 | 6682 |
| 2024-04-18 | 53,2000 | 53,2000 | 52,0000 | 52,6000 | 19006 |
| 2024-04-19 | 52,0000 | 52,9000 | 52,0000 | 52,5000 | 6417 |
| 2024-04-22 | 52,5000 | 53,9000 | 52,3000 | 53,3000 | 31002 |
| 2024-04-23 | 53,6000 | 54,0000 | 53,0000 | 53,1000 | 13769 |
| 2024-04-24 | 53,7000 | 55,2000 | 53,7000 | 54,7000 | 7587 |
| 2024-04-25 | 54,9000 | 54,9000 | 53,2000 | 53,7000 | 6984 |
| 2024-04-26 | 54,3000 | 55,0000 | 54,2000 | 54,7000 | 8420 |
| 2024-04-29 | 54,9000 | 55,4000 | 54,1000 | 55,2000 | 11407 |
| 2024-04-30 | 54,3000 | 54,6000 | 50,1000 | 53,5000 | 48294 |
| 2024-05-02 | 54,9000 | 57,5000 | 54,9000 | 56,5000 | 15654 |
| 2024-05-03 | 57,1000 | 57,7000 | 56,7000 | 57,7000 | 6935 |
| 2024-05-06 | 58,0000 | 58,6000 | 57,8000 | 57,8000 | 7384 |
| 2024-05-07 | 58,3000 | 58,3000 | 57,0000 | 58,3000 | 6456 |
| 2024-05-08 | 58,5000 | 59,0000 | 58,0000 | 58,0000 | 5011 |
| 2024-05-09 | 58,5000 | 58,8000 | 58,3000 | 58,5000 | 2818 |
| 2024-05-10 | 58,7000 | 58,9000 | 58,1000 | 58,8000 | 3317 |
| 2024-05-13 | 58,6000 | 58,8000 | 58,0000 | 58,1000 | 2756 |
| 2024-05-14 | 58,0000 | 59,9000 | 58,0000 | 59,9000 | 6504 |
| 2024-05-15 | 59,9000 | 60,3000 | 59,3000 | 59,8000 | 6375 |
| 2024-05-16 | 60,0000 | 61,4000 | 60,0000 | 60,8000 | 10468 |
| 2024-05-17 | 60,6000 | 61,3000 | 60,0000 | 61,2000 | 4752 |
| 2024-05-20 | 61,2000 | 61,6000 | 60,6000 | 60,6000 | 5203 |
| 2024-05-21 | 60,6000 | 61,2000 | 60,4000 | 61,0000 | 3489 |
| 2024-05-22 | 61,0000 | 61,1000 | 60,6000 | 60,7000 | 3308 |
| 2024-05-23 | 60,7000 | 61,1000 | 60,6000 | 60,9000 | 2949 |
| 2024-05-24 | 60,5000 | 60,9000 | 59,6000 | 60,5000 | 6669 |
| 2024-05-27 | 59,8000 | 61,5000 | 59,8000 | 61,0000 | 5282 |
| 2024-05-28 | 61,0000 | 61,7000 | 60,7000 | 60,7000 | 5103 |
| 2024-05-29 | 60,6000 | 61,3000 | 60,6000 | 60,6000 | 4735 |
| 2024-05-30 | 60,4000 | 60,7000 | 59,7000 | 60,7000 | 4629 |
| 2024-05-31 | 60,5000 | 60,9000 | 59,6000 | 59,6000 | 13866 |
| 2024-06-03 | 59,8000 | 60,5000 | 59,7000 | 60,1000 | 6361 |
| 2024-06-04 | 63,0000 | 64,4000 | 61,9000 | 62,6000 | 32823 |
| 2024-06-05 | 62,6000 | 63,6000 | 60,1000 | 63,6000 | 28488 |
| 2024-06-06 | 63,8000 | 64,7000 | 63,4000 | 64,5000 | 9084 |
| 2024-06-07 | 64,7000 | 67,2000 | 64,5000 | 67,2000 | 22015 |
| 2024-06-10 | 65,8000 | 66,2000 | 63,8000 | 64,9000 | 14649 |
| 2024-06-11 | 64,5000 | 64,5000 | 62,3000 | 62,7000 | 10950 |
| 2024-06-12 | 62,4000 | 63,5000 | 61,4000 | 63,4000 | 8503 |
| 2024-06-13 | 63,5000 | 63,5000 | 60,7000 | 60,7000 | 7711 |
| 2024-06-14 | 60,3000 | 60,4000 | 58,3000 | 59,3000 | 14927 |
| 2024-06-17 | 59,0000 | 59,5000 | 55,3000 | 55,3000 | 30651 |
| 2024-06-18 | 56,0000 | 57,5000 | 56,0000 | 56,4000 | 17859 |
| 2024-06-19 | 56,3000 | 56,5000 | 55,0000 | 55,0000 | 13710 |
| 2024-06-20 | 55,0000 | 55,3000 | 54,4000 | 55,0000 | 14304 |
| 2024-06-21 | 54,5000 | 54,8000 | 53,1000 | 53,1000 | 20914 |
| 2024-06-24 | 53,0000 | 53,9000 | 52,9000 | 53,4000 | 18390 |
| 2024-06-25 | 53,0000 | 53,2000 | 52,3000 | 52,3000 | 8688 |
| 2024-06-26 | 52,7000 | 53,3000 | 52,1000 | 52,4000 | 24828 |
| 2024-06-27 | 52,2000 | 53,4000 | 52,0000 | 52,2000 | 13094 |
| 2024-06-28 | 52,0000 | 52,1000 | 50,8000 | 51,2000 | 40401 |
| 2024-07-01 | 53,0000 | 54,9000 | 52,1000 | 54,9000 | 30868 |
| 2024-07-02 | 54,9000 | 55,0000 | 53,6000 | 54,6000 | 15856 |
| 2024-07-03 | 54,8000 | 56,0000 | 54,7000 | 55,9000 | 14160 |
| 2024-07-04 | 56,5000 | 57,3000 | 55,5000 | 56,8000 | 17342 |
| 2024-07-05 | 57,0000 | 57,8000 | 56,9000 | 57,3000 | 12956 |
| 2024-07-08 | 57,8000 | 57,8000 | 56,4000 | 57,0000 | 14669 |
| 2024-07-09 | 57,6000 | 58,2000 | 57,1000 | 57,5000 | 17706 |
| 2024-07-10 | 57,8000 | 57,8000 | 56,6000 | 57,4000 | 10226 |
| 2024-07-11 | 57,6000 | 58,9000 | 56,9000 | 58,5000 | 11365 |
| 2024-07-12 | 58,7000 | 58,7000 | 55,7000 | 57,0000 | 8755 |
| 2024-07-15 | 56,8000 | 56,9000 | 56,0000 | 56,2000 | 7559 |
| 2024-07-16 | 56,1000 | 56,1000 | 54,6000 | 56,0000 | 8403 |
| 2024-07-17 | 56,0000 | 57,4000 | 55,7000 | 56,8000 | 8771 |
| 2024-07-18 | 56,9000 | 58,5000 | 56,6000 | 57,7000 | 8285 |
| 2024-07-19 | 57,9000 | 58,0000 | 57,0000 | 57,0000 | 9323 |
| 2024-07-22 | 57,2000 | 58,3000 | 57,1000 | 57,3000 | 6892 |
| 2024-07-23 | 57,3000 | 57,7000 | 56,0000 | 56,2000 | 9714 |
| 2024-07-24 | 56,1000 | 56,9000 | 56,0000 | 56,2000 | 8507 |
| 2024-07-25 | 56,3000 | 56,3000 | 53,1000 | 53,7000 | 14624 |
| 2024-07-26 | 53,7000 | 54,6000 | 53,7000 | 54,0000 | 5709 |
| 2024-07-29 | 54,6000 | 54,8000 | 53,5000 | 53,5000 | 6943 |
| 2024-07-30 | 53,3000 | 54,2000 | 52,5000 | 52,6000 | 8371 |
| 2024-07-31 | 52,8000 | 54,0000 | 52,6000 | 53,7000 | 12793 |
| 2024-08-01 | 53,8000 | 54,0000 | 52,3000 | 52,3000 | 8547 |
| 2024-08-02 | 52,0000 | 52,8000 | 51,2000 | 51,4000 | 10213 |
| 2024-08-05 | 50,6000 | 51,4000 | 49,2500 | 51,3000 | 14147 |
| 2024-08-06 | 51,3000 | 51,8000 | 50,9000 | 51,0000 | 7693 |
| 2024-08-07 | 51,4000 | 52,8000 | 51,4000 | 52,1000 | 12941 |
| 2024-08-08 | 51,9000 | 51,9000 | 51,0000 | 51,3000 | 7447 |
| 2024-08-09 | 51,5000 | 52,2000 | 51,5000 | 51,9000 | 4670 |
| 2024-08-12 | 52,1000 | 52,1000 | 50,8000 | 50,8000 | 5315 |
| 2024-08-13 | 51,0000 | 51,8000 | 50,8000 | 51,7000 | 4945 |
| 2024-08-14 | 51,9000 | 52,2000 | 51,6000 | 51,7000 | 4739 |
| 2024-08-15 | 51,9000 | 52,7000 | 51,6000 | 52,6000 | 2161 |
| 2024-08-16 | 52,5000 | 53,2000 | 52,0000 | 52,0000 | 10271 |
| 2024-08-19 | 52,1000 | 52,8000 | 52,0000 | 52,4000 | 6425 |
| 2024-08-20 | 52,4000 | 52,7000 | 51,4000 | 51,4000 | 5056 |
| 2024-08-21 | 51,6000 | 52,5000 | 51,5000 | 52,5000 | 8362 |
| 2024-08-22 | 52,5000 | 52,7000 | 52,2000 | 52,2000 | 4939 |
| 2024-08-23 | 52,5000 | 52,8000 | 51,9000 | 52,8000 | 7140 |
| 2024-08-26 | 53,0000 | 57,2000 | 52,3000 | 56,7000 | 22701 |
| 2024-08-27 | 56,2000 | 57,3000 | 55,9000 | 55,9000 | 24744 |
| 2024-08-28 | 55,6000 | 56,2000 | 54,9000 | 55,5000 | 7493 |
| 2024-08-29 | 55,8000 | 56,8000 | 55,7000 | 56,1000 | 7868 |
| 2024-08-30 | 56,1000 | 58,1000 | 56,1000 | 57,5000 | 18063 |
| 2024-09-02 | 58,0000 | 58,0000 | 55,3000 | 55,3000 | 18765 |
| 2024-09-03 | 55,3000 | 55,8000 | 53,8000 | 54,2000 | 44796 |
| 2024-09-04 | 53,6000 | 53,6000 | 52,6000 | 53,1000 | 18274 |
| 2024-09-05 | 52,9000 | 54,1000 | 52,9000 | 53,0000 | 8681 |
| 2024-09-06 | 53,3000 | 55,1000 | 53,1000 | 53,9000 | 17569 |
| 2024-09-09 | 53,9000 | 54,8000 | 53,5000 | 53,8000 | 11648 |
Volume : 2 804
Mise à jour : 10/09/2024 – 12:58
| Date | Cotation a l ouverture | Cours le plus haut | Cours le plus bas | Cotation a la cloture | Volume |
|---|---|---|---|---|---|
| 2021-09-09 | 45,6000 | 45,6000 | 44,5000 | 45,1000 | 6693 |
| 2021-09-10 | 45,1000 | 46,7000 | 45,1000 | 46,4000 | 5050 |
| 2021-09-13 | 46,6000 | 46,6000 | 46,1000 | 46,3000 | 6968 |
| 2021-09-14 | 46,3000 | 46,6000 | 46,3000 | 46,5000 | 1818 |
| 2021-09-15 | 46,5000 | 46,9000 | 46,4000 | 46,6000 | 3854 |
| 2021-09-16 | 46,7000 | 46,8000 | 46,4000 | 46,8000 | 2363 |
| 2021-09-17 | 46,9000 | 46,9000 | 45,9000 | 46,1000 | 5556 |
| 2021-09-20 | 46,0000 | 46,0000 | 43,5000 | 44,5000 | 6613 |
| 2021-09-21 | 44,3000 | 46,0000 | 44,3000 | 46,0000 | 4316 |
| 2021-09-22 | 46,1000 | 47,0000 | 46,1000 | 47,0000 | 5525 |
| 2021-09-23 | 47,0000 | 48,9000 | 46,9000 | 48,7000 | 14173 |
| 2021-09-24 | 48,6000 | 48,8000 | 47,9000 | 48,4000 | 5779 |
| 2021-09-27 | 48,5000 | 48,5000 | 46,5000 | 47,5000 | 11532 |
| 2021-09-28 | 47,2000 | 47,3000 | 46,0000 | 46,0000 | 7170 |
| 2021-09-29 | 45,9000 | 46,5000 | 45,0000 | 45,0000 | 9748 |
| 2021-09-30 | 45,0000 | 46,5000 | 45,0000 | 45,6000 | 4000 |
| 2021-10-01 | 45,4000 | 46,1000 | 45,0000 | 45,8000 | 4219 |
| 2021-10-04 | 45,6000 | 46,1000 | 45,3000 | 45,5000 | 4756 |
| 2021-10-05 | 45,5000 | 47,1000 | 45,5000 | 47,1000 | 9383 |
| 2021-10-06 | 47,1000 | 47,1000 | 45,5000 | 45,5000 | 13016 |
| 2021-10-07 | 45,7000 | 46,4000 | 45,6000 | 45,7000 | 4304 |
| 2021-10-08 | 45,6000 | 45,7000 | 44,1000 | 45,0000 | 8329 |
| 2021-10-11 | 45,5000 | 46,4000 | 45,1000 | 46,3000 | 11952 |
| 2021-10-12 | 46,4000 | 46,4000 | 44,9000 | 45,2000 | 6681 |
| 2021-10-13 | 45,1000 | 47,3000 | 45,0000 | 47,3000 | 7321 |
| 2021-10-14 | 47,5000 | 47,6000 | 46,7000 | 47,4000 | 5001 |
| 2021-10-15 | 47,4000 | 49,5000 | 47,4000 | 49,5000 | 13073 |
| 2021-10-18 | 49,5000 | 49,5000 | 48,0000 | 48,3000 | 9009 |
| 2021-10-19 | 48,4000 | 50,4000 | 48,4000 | 50,4000 | 8095 |
| 2021-10-20 | 50,6000 | 51,6000 | 50,0000 | 50,4000 | 10013 |
| 2021-10-21 | 50,4000 | 50,8000 | 48,5000 | 48,6000 | 8885 |
| 2021-10-22 | 48,7000 | 49,9000 | 48,7000 | 49,9000 | 3058 |
| 2021-10-25 | 49,8000 | 49,9000 | 47,7000 | 47,8000 | 7003 |
| 2021-10-26 | 47,6000 | 48,8000 | 47,6000 | 48,6000 | 4567 |
| 2021-10-27 | 48,8000 | 48,8000 | 47,0000 | 47,4000 | 5036 |
| 2021-10-28 | 47,6000 | 49,0000 | 47,5000 | 49,0000 | 6166 |
| 2021-10-29 | 48,6000 | 48,6000 | 46,6000 | 47,6000 | 11970 |
| 2021-11-01 | 48,0000 | 48,0000 | 46,3000 | 46,6000 | 7352 |
| 2021-11-02 | 46,7000 | 48,1000 | 46,2000 | 47,9000 | 7678 |
| 2021-11-03 | 47,8000 | 49,8000 | 47,7000 | 49,1000 | 8534 |
| 2021-11-04 | 49,1000 | 49,5000 | 47,7000 | 48,1000 | 6300 |
| 2021-11-05 | 48,1000 | 48,5000 | 47,9000 | 48,0000 | 4798 |
| 2021-11-08 | 48,1000 | 48,7000 | 48,0000 | 48,0000 | 8466 |
| 2021-11-09 | 47,9000 | 48,2000 | 47,2000 | 47,9000 | 5948 |
| 2021-11-10 | 48,1000 | 48,3000 | 47,7000 | 48,1000 | 3161 |
| 2021-11-11 | 47,7000 | 48,5000 | 47,7000 | 48,3000 | 2404 |
| 2021-11-12 | 48,4000 | 49,9000 | 48,4000 | 49,9000 | 7508 |
| 2021-11-15 | 49,9000 | 49,9000 | 48,0000 | 48,2000 | 7651 |
| 2021-11-16 | 48,3000 | 50,0000 | 48,3000 | 49,9000 | 10075 |
| 2021-11-17 | 50,0000 | 51,2000 | 49,3000 | 51,0000 | 11511 |
| 2021-11-18 | 51,4000 | 51,4000 | 50,2000 | 50,8000 | 6636 |
| 2021-11-19 | 51,2000 | 51,8000 | 49,2000 | 50,4000 | 11301 |
| 2021-11-22 | 50,6000 | 52,0000 | 50,0000 | 50,0000 | 10929 |
| 2021-11-23 | 50,0000 | 50,0000 | 46,6000 | 48,5000 | 19032 |
| 2021-11-24 | 48,6000 | 49,1000 | 47,8000 | 49,0000 | 7438 |
| 2021-11-25 | 49,1000 | 51,0000 | 49,1000 | 50,4000 | 6404 |
| 2021-11-26 | 50,2000 | 50,2000 | 48,7000 | 49,4000 | 10369 |
| 2021-11-29 | 49,2000 | 50,8000 | 49,2000 | 50,4000 | 9041 |
| 2021-11-30 | 50,6000 | 51,4000 | 49,7000 | 51,2000 | 6091 |
| 2021-12-01 | 51,4000 | 51,4000 | 50,4000 | 51,0000 | 5667 |
| 2021-12-02 | 51,4000 | 51,6000 | 50,2000 | 51,4000 | 8357 |
| 2021-12-03 | 51,4000 | 52,4000 | 49,5000 | 50,2000 | 9596 |
| 2021-12-06 | 50,2000 | 50,6000 | 49,1000 | 49,7000 | 6341 |
| 2021-12-07 | 51,0000 | 55,4000 | 50,4000 | 54,4000 | 49418 |
| 2021-12-08 | 54,4000 | 54,4000 | 53,6000 | 54,2000 | 14457 |
| 2021-12-09 | 54,2000 | 54,6000 | 53,2000 | 54,6000 | 7568 |
| 2021-12-10 | 54,6000 | 54,6000 | 53,4000 | 54,0000 | 4365 |
| 2021-12-13 | 54,4000 | 55,8000 | 54,4000 | 54,4000 | 20018 |
| 2021-12-14 | 54,8000 | 54,8000 | 52,0000 | 52,0000 | 8000 |
| 2021-12-15 | 52,6000 | 53,2000 | 51,6000 | 52,4000 | 11292 |
| 2021-12-16 | 52,8000 | 53,4000 | 51,8000 | 52,0000 | 6410 |
| 2021-12-17 | 51,4000 | 52,0000 | 50,0000 | 51,0000 | 20446 |
| 2021-12-20 | 50,0000 | 51,0000 | 49,6000 | 51,0000 | 10726 |
| 2021-12-21 | 51,8000 | 51,8000 | 50,2000 | 50,6000 | 6476 |
| 2021-12-22 | 51,0000 | 51,4000 | 49,7000 | 51,2000 | 21172 |
| 2021-12-23 | 51,4000 | 52,6000 | 51,2000 | 52,0000 | 9400 |
| 2021-12-24 | 51,8000 | 52,4000 | 51,4000 | 52,2000 | 2264 |
| 2021-12-27 | 52,0000 | 52,0000 | 51,0000 | 51,4000 | 6270 |
| 2021-12-28 | 51,8000 | 52,2000 | 51,6000 | 52,2000 | 6243 |
| 2021-12-29 | 52,4000 | 53,6000 | 52,2000 | 52,8000 | 7129 |
| 2021-12-30 | 53,0000 | 53,6000 | 53,0000 | 53,6000 | 3057 |
| 2021-12-31 | 53,8000 | 54,4000 | 53,4000 | 54,4000 | 2658 |
| 2022-01-03 | 54,4000 | 54,4000 | 52,2000 | 52,2000 | 9891 |
| 2022-01-04 | 52,4000 | 54,2000 | 52,4000 | 53,6000 | 6328 |
| 2022-01-05 | 53,4000 | 54,2000 | 53,0000 | 53,4000 | 10758 |
| 2022-01-06 | 53,2000 | 53,2000 | 51,0000 | 51,2000 | 10231 |
| 2022-01-07 | 51,4000 | 52,0000 | 50,6000 | 52,0000 | 15486 |
| 2022-01-10 | 52,0000 | 52,0000 | 49,0000 | 49,4000 | 13862 |
| 2022-01-11 | 49,8000 | 51,6000 | 49,8000 | 51,0000 | 6920 |
| 2022-01-12 | 51,6000 | 52,4000 | 50,6000 | 52,0000 | 17717 |
| 2022-01-13 | 52,4000 | 52,4000 | 51,4000 | 52,0000 | 6626 |
| 2022-01-14 | 52,0000 | 52,0000 | 50,4000 | 50,4000 | 33436 |
| 2022-01-17 | 50,6000 | 52,4000 | 50,0000 | 52,0000 | 6702 |
| 2022-01-18 | 53,0000 | 53,0000 | 50,4000 | 50,6000 | 10497 |
| 2022-01-19 | 50,6000 | 50,8000 | 46,3000 | 49,5000 | 21823 |
| 2022-01-20 | 49,5000 | 52,0000 | 49,5000 | 51,8000 | 14464 |
| 2022-01-21 | 51,6000 | 51,6000 | 50,0000 | 50,2000 | 7426 |
| 2022-01-24 | 49,5000 | 49,9000 | 46,0000 | 47,0000 | 26893 |
| 2022-01-25 | 46,8000 | 48,7000 | 46,2000 | 48,2000 | 15934 |
| 2022-01-26 | 48,5000 | 49,9000 | 48,3000 | 49,7000 | 7201 |
| 2022-01-27 | 49,4000 | 49,8000 | 48,3000 | 48,6000 | 11266 |
| 2022-01-28 | 49,1000 | 49,3000 | 47,7000 | 48,8000 | 29706 |
| 2022-01-31 | 49,5000 | 49,5000 | 47,4000 | 48,5000 | 14789 |
| 2022-02-01 | 48,8000 | 50,4000 | 48,8000 | 49,8000 | 11037 |
| 2022-02-02 | 49,9000 | 50,6000 | 49,8000 | 49,8000 | 7182 |
| 2022-02-03 | 49,8000 | 50,2000 | 48,9000 | 49,6000 | 21814 |
| 2022-02-04 | 49,7000 | 50,2000 | 48,8000 | 48,8000 | 16272 |
| 2022-02-07 | 48,5000 | 48,5000 | 47,5000 | 47,7000 | 11034 |
| 2022-02-08 | 47,6000 | 48,3000 | 47,4000 | 48,2000 | 7530 |
| 2022-02-09 | 48,1000 | 50,2000 | 48,1000 | 49,5000 | 21726 |
| 2022-02-10 | 49,5000 | 49,9000 | 49,2000 | 49,4000 | 9507 |
| 2022-02-11 | 49,4000 | 50,0000 | 49,4000 | 49,4000 | 5937 |
| 2022-02-14 | 48,5000 | 48,5000 | 47,6000 | 48,0000 | 7071 |
| 2022-02-15 | 48,0000 | 49,1000 | 47,9000 | 49,0000 | 7246 |
| 2022-02-16 | 48,9000 | 49,6000 | 47,6000 | 47,6000 | 7189 |
| 2022-02-17 | 47,4000 | 49,3000 | 47,4000 | 48,7000 | 10277 |
| 2022-02-18 | 48,8000 | 48,8000 | 46,3000 | 46,8000 | 10643 |
| 2022-02-21 | 46,5000 | 46,7000 | 43,7000 | 43,7000 | 24371 |
| 2022-02-22 | 42,4000 | 45,2000 | 41,5000 | 45,1000 | 20650 |
| 2022-02-23 | 44,8000 | 45,2000 | 44,1000 | 44,3000 | 13377 |
| 2022-02-24 | 40,3000 | 43,2000 | 39,1000 | 41,7000 | 28638 |
| 2022-02-25 | 41,5000 | 45,1000 | 41,5000 | 44,7000 | 13219 |
| 2022-02-28 | 43,5000 | 43,7000 | 42,4000 | 43,3000 | 10591 |
| 2022-03-01 | 43,7000 | 44,5000 | 43,1000 | 44,0000 | 13843 |
| 2022-03-02 | 43,9000 | 45,0000 | 43,1000 | 44,7000 | 13137 |
| 2022-03-03 | 44,8000 | 44,8000 | 42,2000 | 42,2000 | 6615 |
| 2022-03-04 | 41,6000 | 42,3000 | 40,1000 | 40,6000 | 11382 |
| 2022-03-07 | 40,6000 | 43,8000 | 39,0000 | 43,8000 | 30446 |
| 2022-03-08 | 43,5000 | 44,4000 | 43,1000 | 43,4000 | 25175 |
| 2022-03-09 | 43,9000 | 46,2000 | 43,8000 | 45,3000 | 15003 |
| 2022-03-10 | 45,4000 | 47,3000 | 45,2000 | 46,9000 | 11571 |
| 2022-03-11 | 46,8000 | 48,1000 | 45,8000 | 45,8000 | 18042 |
| 2022-03-14 | 46,0000 | 47,3000 | 45,3000 | 45,3000 | 16469 |
| 2022-03-15 | 44,5000 | 44,5000 | 40,8000 | 42,9000 | 41290 |
| 2022-03-16 | 43,4000 | 45,8000 | 43,4000 | 44,8000 | 22015 |
| 2022-03-17 | 45,1000 | 45,6000 | 42,8000 | 43,1000 | 28107 |
| 2022-03-18 | 43,1000 | 43,7000 | 41,2000 | 43,5000 | 32422 |
| 2022-03-21 | 43,6000 | 45,2000 | 43,1000 | 44,7000 | 16089 |
| 2022-03-22 | 44,7000 | 45,3000 | 43,9000 | 45,3000 | 15603 |
| 2022-03-23 | 45,3000 | 46,0000 | 44,3000 | 46,0000 | 13608 |
| 2022-03-24 | 45,9000 | 45,9000 | 43,9000 | 45,1000 | 14172 |
| 2022-03-25 | 45,2000 | 46,4000 | 44,8000 | 45,0000 | 11077 |
| 2022-03-28 | 44,3000 | 45,9000 | 44,3000 | 44,7000 | 12242 |
| 2022-03-29 | 44,6000 | 46,5000 | 44,6000 | 46,2000 | 15247 |
| 2022-03-30 | 46,4000 | 46,6000 | 45,2000 | 45,2000 | 7030 |
| 2022-03-31 | 45,4000 | 46,4000 | 45,4000 | 46,0000 | 5457 |
| 2022-04-01 | 45,8000 | 45,8000 | 44,8000 | 45,0000 | 5117 |
| 2022-04-04 | 45,0000 | 46,6000 | 45,0000 | 46,2500 | 3356 |
| 2022-04-05 | 46,4000 | 46,5500 | 43,5500 | 43,8000 | 17317 |
| 2022-04-06 | 43,9000 | 44,6000 | 43,4000 | 44,4000 | 19891 |
| 2022-04-07 | 44,5000 | 45,2000 | 44,2000 | 44,7500 | 13307 |
| 2022-04-08 | 44,7500 | 45,3000 | 44,2500 | 45,0500 | 8187 |
| 2022-04-11 | 45,0000 | 46,2000 | 44,9000 | 45,8500 | 11042 |
| 2022-04-12 | 45,4500 | 45,8000 | 44,5500 | 45,5500 | 19855 |
| 2022-04-13 | 46,0500 | 46,4500 | 44,6500 | 44,8000 | 9129 |
| 2022-04-14 | 45,1000 | 47,0500 | 45,1000 | 46,4000 | 10396 |
| 2022-04-19 | 46,1000 | 46,7000 | 46,0000 | 46,5500 | 10827 |
| 2022-04-20 | 46,7000 | 47,9000 | 46,0000 | 47,6000 | 14349 |
| 2022-04-21 | 47,8000 | 48,4000 | 47,3000 | 47,5000 | 7529 |
| 2022-04-22 | 47,7000 | 48,0000 | 47,1000 | 47,5500 | 7454 |
| 2022-04-25 | 47,7500 | 47,7500 | 46,5500 | 47,6000 | 10740 |
| 2022-04-26 | 47,5000 | 48,0500 | 46,8000 | 46,8000 | 7230 |
| 2022-04-27 | 46,9000 | 47,9000 | 46,4000 | 47,6000 | 7900 |
| 2022-04-28 | 47,6000 | 49,2500 | 47,5000 | 48,9000 | 13949 |
| 2022-04-29 | 49,2500 | 51,1000 | 49,2500 | 50,0000 | 36107 |
| 2022-05-02 | 50,1000 | 52,0000 | 49,6000 | 51,3000 | 15043 |
| 2022-05-03 | 51,6000 | 53,4000 | 50,3000 | 51,0000 | 14275 |
| 2022-05-04 | 51,1000 | 51,7000 | 49,8500 | 49,8500 | 8350 |
| 2022-05-05 | 51,1000 | 52,0000 | 49,8500 | 50,4000 | 13632 |
| 2022-05-06 | 50,1000 | 50,4000 | 48,8000 | 48,8000 | 11066 |
| 2022-05-09 | 48,9000 | 49,2000 | 47,1500 | 47,1500 | 10279 |
| 2022-05-10 | 47,1500 | 47,1500 | 45,4000 | 45,5500 | 14201 |
| 2022-05-11 | 45,6500 | 46,6000 | 45,0000 | 46,0000 | 14558 |
| 2022-05-12 | 46,2000 | 46,2000 | 44,2000 | 45,7500 | 10628 |
| 2022-05-13 | 46,5000 | 49,2000 | 46,5000 | 49,2000 | 17817 |
| 2022-05-16 | 49,1500 | 50,5000 | 48,6500 | 50,4000 | 18381 |
| 2022-05-17 | 50,6000 | 51,7000 | 50,2000 | 50,7000 | 17956 |
| 2022-05-18 | 51,0000 | 52,4000 | 50,3000 | 51,5000 | 25440 |
| 2022-05-19 | 51,2000 | 51,2000 | 49,2000 | 50,7000 | 12101 |
| 2022-05-20 | 51,0000 | 52,7000 | 50,7000 | 51,4000 | 20085 |
| 2022-05-23 | 52,0000 | 52,9000 | 51,4000 | 52,1000 | 18823 |
| 2022-05-24 | 52,2000 | 53,4000 | 51,5000 | 52,4000 | 21407 |
| 2022-05-25 | 52,7000 | 52,7000 | 51,0000 | 52,3000 | 11855 |
| 2022-05-26 | 52,6000 | 54,4000 | 52,0000 | 54,3000 | 24057 |
| 2022-05-27 | 54,3000 | 54,3000 | 52,4000 | 53,8000 | 21616 |
| 2022-05-30 | 54,3000 | 55,1000 | 52,5000 | 53,0000 | 26206 |
| 2022-05-31 | 53,0000 | 53,0000 | 49,6500 | 49,6500 | 222924 |
| 2022-06-01 | 51,0000 | 53,9000 | 48,5000 | 49,4500 | 28452 |
| 2022-06-02 | 50,0000 | 51,0000 | 49,6000 | 50,5000 | 12149 |
| 2022-06-03 | 50,8000 | 50,8000 | 49,4000 | 49,4500 | 8062 |
| 2022-06-06 | 49,4000 | 50,5000 | 49,4000 | 49,8500 | 6324 |
| 2022-06-07 | 49,7500 | 49,7500 | 48,6000 | 49,6000 | 12936 |
| 2022-06-08 | 49,5000 | 49,7000 | 48,6500 | 49,4000 | 6560 |
| 2022-06-09 | 49,3000 | 49,3000 | 48,2000 | 48,5500 | 9110 |
| 2022-06-10 | 48,3500 | 48,4500 | 46,0000 | 46,0000 | 8708 |
| 2022-06-13 | 45,5000 | 45,8000 | 44,3500 | 44,5000 | 16351 |
| 2022-06-14 | 44,5000 | 44,6000 | 42,5000 | 42,5000 | 11960 |
| 2022-06-15 | 43,0000 | 43,7000 | 42,8000 | 43,2500 | 12027 |
| 2022-06-16 | 43,0500 | 43,1000 | 42,0500 | 42,7000 | 8791 |
| 2022-06-17 | 42,9000 | 44,1500 | 42,5000 | 43,5500 | 9450 |
| 2022-06-20 | 43,5500 | 43,9000 | 42,7000 | 43,2500 | 4823 |
| 2022-06-21 | 43,2500 | 44,9000 | 43,2500 | 44,7000 | 7100 |
| 2022-06-22 | 44,5000 | 44,6500 | 43,4000 | 44,3000 | 14786 |
| 2022-06-23 | 44,1000 | 44,8000 | 43,6000 | 44,5500 | 7621 |
| 2022-06-24 | 44,9500 | 46,5500 | 44,7000 | 44,9000 | 10602 |
| 2022-06-27 | 45,0000 | 45,4000 | 44,5000 | 44,7000 | 7730 |
| 2022-06-28 | 44,8000 | 46,2000 | 44,7000 | 45,0000 | 7421 |
| 2022-06-29 | 44,8000 | 44,8000 | 43,2000 | 43,9500 | 12162 |
| 2022-06-30 | 44,0500 | 44,1500 | 43,2000 | 43,9500 | 8771 |
| 2022-07-01 | 43,8000 | 43,8500 | 43,1500 | 43,4000 | 20629 |
| 2022-07-04 | 43,4000 | 47,1000 | 43,4000 | 46,8500 | 22106 |
| 2022-07-05 | 46,8000 | 47,5500 | 45,5000 | 45,9500 | 16271 |
| 2022-07-06 | 46,0000 | 47,6000 | 46,0000 | 47,0000 | 6148 |
| 2022-07-07 | 47,4000 | 49,1000 | 47,3500 | 48,9000 | 9246 |
| 2022-07-08 | 48,8000 | 49,4500 | 47,8500 | 49,4500 | 8004 |
| 2022-07-11 | 49,3000 | 49,7500 | 48,1000 | 48,5500 | 5190 |
| 2022-07-12 | 47,4000 | 47,4000 | 44,8000 | 46,0500 | 16493 |
| 2022-07-13 | 46,0000 | 46,1500 | 44,6500 | 45,5500 | 12021 |
| 2022-07-14 | 45,5000 | 45,8500 | 44,9500 | 45,4000 | 7382 |
| 2022-07-15 | 45,5000 | 45,9500 | 44,9500 | 45,6000 | 6115 |
| 2022-07-18 | 45,7000 | 47,0000 | 45,7000 | 46,2500 | 6566 |
| 2022-07-19 | 46,3500 | 46,7000 | 45,8000 | 46,2000 | 6523 |
| 2022-07-20 | 46,1000 | 48,5000 | 46,1000 | 47,9000 | 13844 |
| 2022-07-21 | 48,2000 | 49,2500 | 47,8500 | 48,9500 | 10049 |
| 2022-07-22 | 48,9000 | 49,2000 | 48,2500 | 48,4000 | 6315 |
| 2022-07-25 | 48,2000 | 49,2500 | 48,0000 | 48,9000 | 6085 |
| 2022-07-26 | 48,5000 | 49,3000 | 48,3000 | 48,9000 | 8881 |
| 2022-07-27 | 48,8000 | 49,6000 | 47,4500 | 49,6000 | 13506 |
| 2022-07-28 | 49,7000 | 50,9000 | 48,9000 | 49,4000 | 9517 |
| 2022-07-29 | 49,0000 | 51,6000 | 49,0000 | 51,0000 | 15834 |
| 2022-08-01 | 50,9000 | 51,3000 | 49,7500 | 49,7500 | 8593 |
| 2022-08-02 | 49,7000 | 50,4000 | 49,3000 | 49,7000 | 6967 |
| 2022-08-03 | 49,4500 | 49,7500 | 48,9000 | 49,6000 | 8920 |
| 2022-08-04 | 49,7000 | 52,4000 | 49,7000 | 51,5000 | 11963 |
| 2022-08-05 | 51,6000 | 52,3000 | 51,2000 | 51,5000 | 9777 |
| 2022-08-08 | 51,4000 | 52,2000 | 51,4000 | 52,0000 | 5156 |
| 2022-08-09 | 52,2000 | 52,8000 | 50,1000 | 50,5000 | 12277 |
| 2022-08-10 | 50,4000 | 51,7000 | 50,3000 | 51,3000 | 11243 |
| 2022-08-11 | 51,4000 | 52,3000 | 50,7000 | 50,9000 | 9678 |
| 2022-08-12 | 50,9000 | 51,7000 | 50,6000 | 51,1000 | 8726 |
| 2022-08-15 | 51,1000 | 51,5000 | 50,3000 | 50,5000 | 5910 |
| 2022-08-16 | 50,4000 | 51,1000 | 50,2000 | 50,7000 | 5486 |
| 2022-08-17 | 50,9000 | 51,8000 | 50,3000 | 50,6000 | 8250 |
| 2022-08-18 | 50,5000 | 50,5000 | 49,3000 | 49,9500 | 9900 |
| 2022-08-19 | 51,0000 | 51,0000 | 48,9000 | 49,0000 | 7151 |
| 2022-08-22 | 48,9500 | 49,0500 | 48,1500 | 48,3000 | 10719 |
| 2022-08-23 | 48,0000 | 48,5000 | 46,9000 | 47,3000 | 11748 |
| 2022-08-24 | 47,5000 | 48,1000 | 46,4500 | 47,7000 | 10708 |
| 2022-08-25 | 47,9000 | 49,1500 | 47,9000 | 48,4500 | 6953 |
| 2022-08-26 | 48,5500 | 49,0500 | 47,6000 | 47,7000 | 6184 |
| 2022-08-29 | 47,4000 | 47,4000 | 46,1500 | 46,6500 | 7537 |
| 2022-08-30 | 47,1500 | 47,5000 | 46,4500 | 46,7000 | 6301 |
| 2022-08-31 | 46,8000 | 46,9000 | 45,9500 | 46,3500 | 10077 |
| 2022-09-01 | 46,3500 | 46,4500 | 45,4000 | 45,9500 | 19009 |
| 2022-09-02 | 48,3000 | 48,3000 | 46,1000 | 47,0500 | 19777 |
| 2022-09-05 | 45,4000 | 47,2000 | 45,4000 | 46,4500 | 3847 |
| 2022-09-06 | 46,5500 | 48,2500 | 46,5500 | 48,0500 | 18795 |
| 2022-09-07 | 47,9500 | 48,1500 | 46,9000 | 46,9000 | 7545 |
| 2022-09-08 | 47,0000 | 48,2000 | 46,9000 | 48,2000 | 5881 |
| 2022-09-09 | 48,3000 | 48,9500 | 47,9000 | 48,9500 | 4603 |
| 2022-09-12 | 49,0500 | 49,5500 | 48,7000 | 49,4500 | 5489 |
| 2022-09-13 | 49,3500 | 49,8500 | 47,7500 | 48,0500 | 8769 |
| 2022-09-14 | 47,6000 | 48,5000 | 47,5000 | 48,1500 | 3899 |
| 2022-09-15 | 48,2500 | 48,7000 | 47,8000 | 47,8000 | 4609 |
| 2022-09-16 | 47,8000 | 47,8000 | 46,4500 | 47,0500 | 8587 |
| 2022-09-19 | 46,9500 | 46,9500 | 44,5500 | 46,2500 | 11959 |
| 2022-09-20 | 46,4500 | 46,8500 | 45,8000 | 46,0000 | 6607 |
| 2022-09-21 | 46,1000 | 46,8500 | 46,0000 | 46,6500 | 8856 |
| 2022-09-22 | 46,3500 | 46,4500 | 45,2000 | 45,2000 | 18717 |
| 2022-09-23 | 45,2000 | 45,2000 | 42,9000 | 43,0000 | 11241 |
| 2022-09-26 | 42,9000 | 43,5000 | 42,8000 | 43,0000 | 15375 |
| 2022-09-27 | 43,2000 | 43,4000 | 41,9000 | 42,3000 | 9383 |
| 2022-09-28 | 42,3000 | 42,9000 | 41,1500 | 42,6500 | 7228 |
| 2022-09-29 | 42,7500 | 42,7500 | 41,5500 | 42,1500 | 5877 |
| 2022-09-30 | 42,0500 | 44,4500 | 42,0500 | 44,1500 | 9747 |
| 2022-10-03 | 43,9500 | 43,9500 | 42,7500 | 43,7500 | 5386 |
| 2022-10-04 | 44,0000 | 45,3000 | 44,0000 | 45,3000 | 5741 |
| 2022-10-05 | 45,2000 | 45,2000 | 44,4000 | 44,4000 | 4235 |
| 2022-10-06 | 44,3000 | 45,0500 | 44,3000 | 44,8000 | 5118 |
| 2022-10-07 | 44,7000 | 45,0000 | 43,2500 | 43,2500 | 3156 |
| 2022-10-10 | 43,0500 | 43,6500 | 42,7000 | 42,7500 | 7178 |
| 2022-10-11 | 42,7500 | 43,3500 | 42,4500 | 42,9000 | 5181 |
| 2022-10-12 | 43,0000 | 43,0000 | 42,4000 | 42,8000 | 12772 |
| 2022-10-13 | 42,7000 | 43,9000 | 42,0000 | 43,9000 | 5455 |
| 2022-10-14 | 44,1000 | 45,1000 | 43,9000 | 44,1500 | 9473 |
| 2022-10-17 | 44,2500 | 45,1500 | 44,2500 | 44,7000 | 4696 |
| 2022-10-18 | 44,7000 | 45,4500 | 44,5500 | 44,5500 | 4472 |
| 2022-10-19 | 44,5500 | 44,8000 | 43,7000 | 43,9000 | 2907 |
| 2022-10-20 | 44,0000 | 44,1000 | 43,3500 | 43,6000 | 3710 |
| 2022-10-21 | 43,8000 | 44,4500 | 43,5500 | 44,3000 | 3135 |
| 2022-10-24 | 44,5000 | 45,4000 | 44,2500 | 44,6500 | 4683 |
| 2022-10-25 | 44,8500 | 46,2500 | 44,4500 | 45,7500 | 4498 |
| 2022-10-26 | 45,6500 | 46,9500 | 45,6500 | 46,9000 | 4756 |
| 2022-10-27 | 47,0000 | 47,0000 | 45,3000 | 45,7000 | 3116 |
| 2022-10-28 | 45,7000 | 45,7000 | 44,3500 | 44,6000 | 11835 |
| 2022-10-31 | 44,5000 | 44,5000 | 43,3000 | 43,6000 | 5742 |
| 2022-11-01 | 43,7000 | 44,0000 | 42,3500 | 42,3500 | 5189 |
| 2022-11-02 | 42,2000 | 43,9500 | 42,2000 | 43,4000 | 11925 |
| 2022-11-03 | 43,3000 | 43,3000 | 41,8000 | 42,1500 | 9500 |
| 2022-11-04 | 42,3500 | 42,7500 | 41,6500 | 41,8500 | 8392 |
| 2022-11-07 | 42,0000 | 42,8000 | 41,7500 | 42,7500 | 3836 |
| 2022-11-08 | 42,9500 | 43,2000 | 42,3000 | 42,8000 | 10542 |
| 2022-11-09 | 42,9000 | 42,9000 | 41,8500 | 42,3500 | 3459 |
| 2022-11-10 | 42,1500 | 43,8500 | 41,8500 | 43,8000 | 18868 |
| 2022-11-11 | 43,9000 | 44,6000 | 43,3000 | 44,1000 | 16943 |
| 2022-11-14 | 44,0000 | 44,7500 | 43,3000 | 43,3000 | 8042 |
| 2022-11-15 | 43,3000 | 44,1000 | 43,1000 | 43,7500 | 6244 |
| 2022-11-16 | 43,7500 | 43,9500 | 42,3500 | 42,7500 | 9658 |
| 2022-11-17 | 42,9500 | 43,1000 | 41,9000 | 42,0500 | 5303 |
| 2022-11-18 | 42,0500 | 42,9000 | 41,9000 | 42,4500 | 8242 |
| 2022-11-21 | 42,3500 | 42,3500 | 41,5000 | 41,6000 | 20316 |
| 2022-11-22 | 41,5500 | 42,7500 | 41,5500 | 42,4500 | 15360 |
| 2022-11-23 | 42,6500 | 43,7500 | 42,6500 | 43,7500 | 2712 |
| 2022-11-24 | 43,7000 | 44,4500 | 43,2500 | 44,4500 | 31061 |
| 2022-11-25 | 44,3500 | 44,5500 | 43,8500 | 44,4000 | 4666 |
| 2022-11-28 | 44,3000 | 44,3500 | 43,4500 | 44,1500 | 3961 |
| 2022-11-29 | 44,0500 | 44,0500 | 43,5000 | 43,9500 | 5818 |
| 2022-11-30 | 44,0500 | 45,3500 | 43,7500 | 44,2000 | 22642 |
| 2022-12-01 | 44,5000 | 45,1000 | 43,9500 | 44,3000 | 16552 |
| 2022-12-02 | 44,4000 | 44,9500 | 43,5000 | 44,4000 | 25817 |
| 2022-12-05 | 44,2000 | 44,6500 | 43,7000 | 44,5500 | 6493 |
| 2022-12-06 | 44,2500 | 44,2500 | 42,7500 | 42,7500 | 23483 |
| 2022-12-07 | 42,9500 | 42,9500 | 41,6500 | 41,7000 | 86572 |
| 2022-12-08 | 41,7500 | 42,8000 | 41,4000 | 42,4000 | 21755 |
| 2022-12-09 | 42,5000 | 42,9500 | 42,0000 | 42,3000 | 8797 |
| 2022-12-12 | 42,2000 | 43,0000 | 42,0000 | 42,3000 | 11736 |
| 2022-12-13 | 42,5000 | 44,0000 | 42,5000 | 43,3500 | 20917 |
| 2022-12-14 | 43,4000 | 43,4000 | 42,2500 | 42,6000 | 4767 |
| 2022-12-15 | 42,6000 | 42,6500 | 42,1500 | 42,3000 | 9236 |
| 2022-12-16 | 42,4000 | 42,6500 | 42,0000 | 42,2000 | 19674 |
| 2022-12-19 | 42,1000 | 42,2000 | 41,9000 | 41,9000 | 5790 |
| 2022-12-20 | 41,8000 | 41,9500 | 41,7000 | 41,9000 | 9864 |
| 2022-12-21 | 41,8500 | 42,8500 | 41,7000 | 42,7500 | 4525 |
| 2022-12-22 | 42,6500 | 42,7500 | 41,8000 | 41,8000 | 12397 |
| 2022-12-23 | 41,8500 | 42,1000 | 41,4000 | 42,1000 | 10263 |
| 2022-12-27 | 42,2000 | 42,3000 | 41,4500 | 42,0000 | 5171 |
| 2022-12-28 | 42,0000 | 42,5000 | 41,7500 | 42,2000 | 4174 |
| 2022-12-29 | 42,1500 | 43,0500 | 42,0000 | 43,0500 | 3977 |
| 2022-12-30 | 42,9500 | 43,4000 | 42,9500 | 43,1500 | 5740 |
| 2023-01-02 | 43,8500 | 44,2500 | 42,4000 | 42,4000 | 8402 |
| 2023-01-03 | 42,3000 | 43,3000 | 42,3000 | 42,6000 | 4530 |
| 2023-01-04 | 42,5500 | 42,5500 | 41,9500 | 42,1500 | 7434 |
| 2023-01-05 | 42,0000 | 42,1000 | 41,5000 | 41,5000 | 6622 |
| 2023-01-06 | 41,7000 | 42,1000 | 41,4000 | 41,7500 | 12896 |
| 2023-01-09 | 41,9500 | 44,1000 | 41,9500 | 43,6000 | 11302 |
| 2023-01-10 | 43,6000 | 43,8000 | 43,0000 | 43,1000 | 8394 |
| 2023-01-11 | 43,2000 | 44,1500 | 43,2000 | 44,0000 | 11224 |
| 2023-01-12 | 44,1000 | 44,5000 | 43,7500 | 43,7500 | 11007 |
| 2023-01-13 | 43,8500 | 45,0000 | 43,8500 | 44,8000 | 24011 |
| 2023-01-16 | 44,8000 | 47,1000 | 44,8000 | 46,8000 | 16589 |
| 2023-01-17 | 46,8000 | 47,1000 | 45,7000 | 46,4500 | 15476 |
| 2023-01-18 | 46,5500 | 47,6500 | 46,5500 | 46,6000 | 13150 |
| 2023-01-19 | 46,7000 | 46,7000 | 45,8000 | 45,8000 | 9360 |
| 2023-01-20 | 46,0000 | 46,1000 | 45,4500 | 45,5500 | 13724 |
| 2023-01-23 | 45,8000 | 46,7500 | 45,5500 | 46,6000 | 5795 |
| 2023-01-24 | 46,8000 | 47,0000 | 46,6000 | 46,6000 | 5211 |
| 2023-01-25 | 46,7000 | 46,7000 | 45,4000 | 45,7000 | 11414 |
| 2023-01-26 | 46,1000 | 47,0500 | 46,0500 | 46,6000 | 8991 |
| 2023-01-27 | 46,8000 | 46,8000 | 46,4000 | 46,6500 | 4435 |
| 2023-01-30 | 46,8500 | 46,8500 | 46,2000 | 46,2000 | 8339 |
| 2023-01-31 | 46,1000 | 48,3500 | 46,1000 | 48,2000 | 33016 |
| 2023-02-01 | 48,4000 | 48,4000 | 47,7500 | 47,7500 | 8554 |
| 2023-02-02 | 47,8500 | 49,1000 | 47,8000 | 49,1000 | 12486 |
| 2023-02-03 | 49,0500 | 49,1000 | 48,2500 | 48,8000 | 5809 |
| 2023-02-06 | 48,5000 | 48,8000 | 48,0000 | 48,5500 | 4993 |
| 2023-02-07 | 48,6500 | 50,0000 | 48,5500 | 48,9000 | 15137 |
| 2023-02-08 | 49,1000 | 49,8000 | 48,8000 | 49,3000 | 6752 |
| 2023-02-09 | 49,8000 | 50,6000 | 49,3000 | 49,9000 | 8075 |
| 2023-02-10 | 49,7000 | 50,3000 | 49,4000 | 49,5500 | 8737 |
| 2023-02-13 | 49,4000 | 50,1000 | 49,0000 | 49,3500 | 9507 |
| 2023-02-14 | 49,6000 | 49,9000 | 48,9500 | 49,3500 | 6821 |
| 2023-02-15 | 49,5500 | 49,8000 | 49,1500 | 49,3500 | 3858 |
| 2023-02-16 | 49,2500 | 49,9000 | 49,0500 | 49,2500 | 3753 |
| 2023-02-17 | 49,0500 | 49,8500 | 48,8000 | 49,6000 | 5948 |
| 2023-02-20 | 49,5500 | 49,7500 | 48,8000 | 49,7000 | 10536 |
| 2023-02-21 | 49,6000 | 49,7500 | 49,2000 | 49,2000 | 6612 |
| 2023-02-22 | 49,1000 | 49,6500 | 48,7500 | 49,4500 | 5608 |
| 2023-02-23 | 49,4500 | 50,3000 | 49,4500 | 49,8500 | 5866 |
| 2023-02-24 | 50,0000 | 50,3000 | 48,9000 | 48,9500 | 6200 |
| 2023-02-27 | 48,8500 | 49,7500 | 48,8500 | 48,8500 | 7932 |
| 2023-02-28 | 49,0000 | 49,2000 | 47,4500 | 49,1000 | 14942 |
| 2023-03-01 | 49,2000 | 49,7500 | 49,0000 | 49,3000 | 7158 |
| 2023-03-02 | 49,1000 | 50,9000 | 49,0000 | 50,4000 | 8628 |
| 2023-03-03 | 50,7000 | 51,4000 | 50,5000 | 51,3000 | 8597 |
| 2023-03-06 | 51,0000 | 51,2000 | 49,7000 | 50,2000 | 11046 |
| 2023-03-07 | 50,2000 | 50,7000 | 49,4000 | 49,5000 | 6643 |
| 2023-03-08 | 49,4000 | 50,5000 | 49,4000 | 50,5000 | 5402 |
| 2023-03-09 | 47,7000 | 47,7000 | 44,3000 | 45,0000 | 38885 |
| 2023-03-10 | 45,0000 | 45,0000 | 44,1500 | 44,6000 | 18544 |
| 2023-03-13 | 44,6000 | 44,7000 | 43,4500 | 43,8000 | 14412 |
| 2023-03-14 | 43,7000 | 45,3000 | 43,7000 | 45,1500 | 10475 |
| 2023-03-15 | 45,3000 | 45,3000 | 43,1500 | 44,2500 | 7875 |
| 2023-03-16 | 44,5500 | 44,7500 | 43,6000 | 44,1500 | 11636 |
| 2023-03-17 | 44,1500 | 45,0000 | 42,7500 | 42,9500 | 8814 |
| 2023-03-20 | 42,6000 | 43,4000 | 40,9000 | 43,1500 | 11037 |
| 2023-03-21 | 43,1500 | 44,0500 | 43,0000 | 43,9000 | 5815 |
| 2023-03-22 | 44,0000 | 44,3500 | 43,7500 | 44,3000 | 7319 |
| 2023-03-23 | 44,4000 | 45,0000 | 44,1000 | 44,7000 | 3808 |
| 2023-03-24 | 44,6000 | 44,6000 | 43,6500 | 44,0000 | 9161 |
| 2023-03-27 | 44,0000 | 44,9500 | 44,0000 | 44,2000 | 9407 |
| 2023-03-28 | 44,5000 | 45,0000 | 44,0000 | 44,4000 | 9817 |
| 2023-03-29 | 44,5000 | 44,5000 | 44,0000 | 44,0500 | 8672 |
| 2023-03-30 | 44,1500 | 45,1000 | 44,1500 | 45,0000 | 20710 |
| 2023-03-31 | 45,0000 | 45,3000 | 44,2000 | 44,4500 | 9565 |
| 2023-04-03 | 45,1500 | 46,3500 | 45,0000 | 45,5500 | 11543 |
| 2023-04-04 | 45,4500 | 45,6000 | 45,3000 | 45,5500 | 3061 |
| 2023-04-05 | 45,7000 | 46,3000 | 45,3000 | 46,0500 | 7182 |
| 2023-04-06 | 46,0000 | 46,2500 | 44,8500 | 45,4000 | 7164 |
| 2023-04-11 | 45,1000 | 45,3000 | 44,2500 | 44,6500 | 7072 |
| 2023-04-12 | 44,8000 | 45,3500 | 44,4500 | 44,7500 | 4594 |
| 2023-04-13 | 44,8500 | 44,8500 | 44,2000 | 44,5000 | 3288 |
| 2023-04-14 | 44,5000 | 45,0000 | 44,5000 | 44,5000 | 3066 |
| 2023-04-17 | 44,4000 | 45,0000 | 44,2500 | 44,2500 | 6348 |
| 2023-04-18 | 44,3500 | 44,6000 | 44,0500 | 44,2500 | 4712 |
| 2023-04-19 | 44,1500 | 44,6000 | 43,5500 | 44,4500 | 10546 |
| 2023-04-20 | 44,4000 | 44,9500 | 44,3000 | 44,4500 | 4504 |
| 2023-04-21 | 44,4000 | 44,4000 | 43,0000 | 43,0000 | 10919 |
| 2023-04-24 | 43,1000 | 44,3500 | 43,0500 | 44,1500 | 11624 |
| 2023-04-25 | 44,2500 | 44,2500 | 43,4000 | 43,8500 | 6617 |
| 2023-04-26 | 43,8500 | 44,3500 | 43,3000 | 44,2000 | 7688 |
| 2023-04-27 | 44,3000 | 44,4000 | 43,7000 | 44,1500 | 16679 |
| 2023-04-28 | 45,5000 | 47,3500 | 45,1000 | 46,6500 | 25679 |
| 2023-05-02 | 46,0000 | 46,9000 | 46,0000 | 46,2500 | 7239 |
| 2023-05-03 | 46,1500 | 46,5000 | 45,7000 | 45,7500 | 3809 |
| 2023-05-04 | 45,9500 | 46,4500 | 45,1500 | 45,2000 | 12830 |
| 2023-05-05 | 45,0000 | 46,5000 | 44,7000 | 46,2500 | 8388 |
| 2023-05-08 | 46,4000 | 46,6000 | 45,8000 | 45,9000 | 4788 |
| 2023-05-09 | 46,0000 | 46,4000 | 45,7000 | 46,3500 | 3701 |
| 2023-05-10 | 46,3000 | 46,4500 | 46,0000 | 46,3000 | 3272 |
| 2023-05-11 | 46,4000 | 47,0000 | 46,4000 | 46,7500 | 5128 |
| 2023-05-12 | 46,7000 | 47,0000 | 46,6000 | 47,0000 | 1911 |
| 2023-05-15 | 47,1000 | 47,5000 | 47,0500 | 47,1500 | 4041 |
| 2023-05-16 | 47,2000 | 47,3500 | 45,7000 | 45,9500 | 6767 |
| 2023-05-17 | 45,9500 | 46,2000 | 45,7000 | 45,7500 | 4745 |
| 2023-05-18 | 45,8500 | 46,3500 | 45,8000 | 46,3500 | 2093 |
| 2023-05-19 | 46,3500 | 46,5500 | 46,1500 | 46,5500 | 3043 |
| 2023-05-22 | 46,7500 | 46,7500 | 45,7000 | 45,8000 | 4250 |
| 2023-05-23 | 45,9000 | 45,9000 | 45,2000 | 45,2500 | 4306 |
| 2023-05-24 | 45,1500 | 45,1500 | 44,6500 | 44,9500 | 4069 |
| 2023-05-25 | 45,0000 | 45,0000 | 43,8500 | 44,1000 | 7558 |
| 2023-05-26 | 44,0000 | 44,6000 | 43,8500 | 44,6000 | 8673 |
| 2023-05-29 | 44,7000 | 44,7000 | 44,3500 | 44,6500 | 2411 |
| 2023-05-30 | 44,6500 | 44,6500 | 43,7000 | 44,0000 | 3835 |
| 2023-05-31 | 43,6000 | 44,6500 | 43,5000 | 44,6500 | 6942 |
| 2023-06-01 | 44,7500 | 45,9500 | 43,8000 | 45,9500 | 17077 |
| 2023-06-02 | 46,1500 | 46,5000 | 45,8000 | 46,4500 | 4918 |
| 2023-06-05 | 46,5500 | 47,8000 | 46,3500 | 47,2000 | 8241 |
| 2023-06-06 | 47,1000 | 47,8000 | 47,0000 | 47,7000 | 3377 |
| 2023-06-07 | 48,2000 | 49,3000 | 47,9000 | 48,7500 | 9698 |
| 2023-06-08 | 48,6500 | 48,6500 | 48,1000 | 48,5500 | 4138 |
| 2023-06-09 | 48,6500 | 48,6500 | 47,8500 | 48,4500 | 5094 |
| 2023-06-12 | 48,2000 | 48,9500 | 48,2000 | 48,7500 | 5705 |
| 2023-06-13 | 48,8500 | 49,6500 | 48,6000 | 49,3500 | 7558 |
| 2023-06-14 | 49,2500 | 49,4500 | 47,6000 | 48,1500 | 9968 |
| 2023-06-15 | 48,0500 | 48,5500 | 47,8000 | 48,2000 | 3584 |
| 2023-06-16 | 48,3000 | 48,5500 | 48,0000 | 48,4500 | 5845 |
| 2023-06-19 | 48,3500 | 48,3500 | 47,1000 | 47,4000 | 5930 |
| 2023-06-20 | 47,3500 | 48,5000 | 47,1500 | 48,5000 | 2928 |
| 2023-06-21 | 48,4000 | 49,1000 | 48,1000 | 48,8000 | 11995 |
| 2023-06-22 | 48,7000 | 48,7000 | 48,1000 | 48,2000 | 4208 |
| 2023-06-23 | 48,1500 | 48,6000 | 48,1000 | 48,2000 | 4854 |
| 2023-06-26 | 48,4000 | 49,9500 | 47,6000 | 49,8500 | 11848 |
| 2023-06-27 | 49,7500 | 49,7500 | 48,3000 | 48,7000 | 9396 |
| 2023-06-28 | 48,6000 | 49,7000 | 48,6000 | 49,6500 | 5934 |
| 2023-06-29 | 49,5500 | 50,0000 | 49,2500 | 49,6500 | 6426 |
| 2023-06-30 | 49,6500 | 50,1000 | 49,6500 | 50,1000 | 2949 |
| 2023-07-03 | 50,1000 | 51,5000 | 50,0000 | 51,1000 | 9937 |
| 2023-07-04 | 51,1000 | 52,4000 | 51,1000 | 52,0000 | 9685 |
| 2023-07-05 | 51,9000 | 52,0000 | 50,8000 | 51,3000 | 5949 |
| 2023-07-06 | 51,4000 | 51,4000 | 50,1000 | 50,1000 | 5382 |
| 2023-07-07 | 50,2000 | 50,6000 | 50,0000 | 50,6000 | 4089 |
| 2023-07-10 | 50,7000 | 50,7000 | 50,0000 | 50,2000 | 4348 |
| 2023-07-11 | 50,1000 | 50,3000 | 50,0000 | 50,1000 | 2885 |
| 2023-07-12 | 50,2000 | 50,2000 | 49,1000 | 50,1000 | 4014 |
| 2023-07-13 | 50,2000 | 50,4000 | 49,9000 | 50,4000 | 3367 |
| 2023-07-14 | 50,3000 | 50,4000 | 50,0000 | 50,3000 | 1073 |
| 2023-07-17 | 50,0000 | 50,0000 | 49,0000 | 49,2500 | 4319 |
| 2023-07-18 | 49,2000 | 49,6500 | 49,2000 | 49,2000 | 1689 |
| 2023-07-19 | 49,1000 | 49,9500 | 48,9000 | 49,8000 | 6308 |
| 2023-07-20 | 49,7000 | 49,8500 | 48,6500 | 48,8000 | 4219 |
| 2023-07-21 | 48,7000 | 48,8500 | 48,1000 | 48,5500 | 4926 |
| 2023-07-24 | 48,4500 | 48,5500 | 47,9500 | 48,0000 | 6662 |
| 2023-07-25 | 48,1000 | 48,5000 | 47,9000 | 48,2000 | 4951 |
| 2023-07-26 | 51,0000 | 51,3000 | 49,3000 | 50,9000 | 23516 |
| 2023-07-27 | 51,0000 | 53,4000 | 50,9000 | 53,2000 | 17813 |
| 2023-07-28 | 53,2000 | 53,7000 | 52,7000 | 53,6000 | 5890 |
| 2023-07-31 | 53,8000 | 55,0000 | 53,7000 | 54,0000 | 13802 |
| 2023-08-01 | 54,8000 | 54,8000 | 53,9000 | 54,4000 | 9866 |
| 2023-08-02 | 54,0000 | 54,8000 | 53,6000 | 53,9000 | 9776 |
| 2023-08-03 | 54,0000 | 54,7000 | 53,0000 | 53,9000 | 7530 |
| 2023-08-04 | 54,0000 | 54,0000 | 52,7000 | 53,0000 | 2696 |
| 2023-08-07 | 52,9000 | 53,7000 | 52,7000 | 53,5000 | 4698 |
| 2023-08-08 | 53,6000 | 53,6000 | 52,5000 | 52,8000 | 2453 |
| 2023-08-09 | 52,8000 | 54,4000 | 52,8000 | 54,3000 | 5662 |
| 2023-08-10 | 54,4000 | 55,0000 | 54,3000 | 54,3000 | 5194 |
| 2023-08-11 | 54,3000 | 54,4000 | 53,6000 | 54,0000 | 3557 |
| 2023-08-14 | 54,0000 | 54,9000 | 54,0000 | 54,6000 | 2995 |
| 2023-08-15 | 54,8000 | 55,0000 | 54,1000 | 54,5000 | 3758 |
| 2023-08-16 | 54,5000 | 54,7000 | 54,1000 | 54,5000 | 4405 |
| 2023-08-17 | 54,4000 | 54,6000 | 53,4000 | 53,5000 | 4671 |
| 2023-08-18 | 53,6000 | 54,0000 | 53,3000 | 54,0000 | 4714 |
| 2023-08-21 | 53,9000 | 53,9000 | 52,4000 | 52,6000 | 7020 |
| 2023-08-22 | 52,8000 | 54,1000 | 52,6000 | 54,1000 | 97747 |
| 2023-08-23 | 54,1000 | 54,5000 | 53,4000 | 54,0000 | 8206 |
| 2023-08-24 | 54,2000 | 54,6000 | 52,8000 | 52,9000 | 5937 |
| 2023-08-25 | 53,0000 | 53,5000 | 52,8000 | 52,9000 | 3593 |
| 2023-08-28 | 52,2000 | 53,4000 | 51,6000 | 53,1000 | 3033 |
| 2023-08-29 | 53,4000 | 53,5000 | 53,0000 | 53,4000 | 3136 |
| 2023-08-30 | 53,3000 | 54,0000 | 53,3000 | 53,7000 | 3578 |
| 2023-08-31 | 53,8000 | 54,6000 | 53,8000 | 54,6000 | 8117 |
| 2023-09-01 | 54,6000 | 54,7000 | 54,1000 | 54,4000 | 5243 |
| 2023-09-04 | 54,3000 | 54,3000 | 52,6000 | 53,2000 | 3962 |
| 2023-09-05 | 53,3000 | 54,1000 | 53,0000 | 53,8000 | 2196 |
| 2023-09-06 | 53,9000 | 54,0000 | 53,5000 | 53,6000 | 2608 |
| 2023-09-07 | 53,6000 | 53,7000 | 52,5000 | 52,5000 | 5050 |
| 2023-09-08 | 52,5000 | 53,2000 | 52,5000 | 53,2000 | 2017 |
| 2023-09-11 | 53,2000 | 53,3000 | 51,7000 | 52,1000 | 6674 |
| 2023-09-12 | 52,0000 | 52,3000 | 51,8000 | 51,9000 | 2863 |
| 2023-09-13 | 51,9000 | 52,4000 | 51,4000 | 51,9000 | 5089 |
| 2023-09-14 | 52,1000 | 52,1000 | 50,1000 | 51,6000 | 14181 |
| 2023-09-15 | 51,8000 | 52,0000 | 50,7000 | 51,0000 | 5717 |
| 2023-09-18 | 50,0000 | 50,7000 | 49,7000 | 50,3000 | 5506 |
| 2023-09-19 | 50,5000 | 51,0000 | 49,8000 | 50,3000 | 11218 |
| 2023-09-20 | 50,5000 | 51,0000 | 50,1000 | 50,7000 | 10042 |
| 2023-09-21 | 50,9000 | 50,9000 | 49,5000 | 49,7000 | 5518 |
| 2023-09-22 | 49,7000 | 50,2000 | 49,5000 | 49,7000 | 3064 |
| 2023-09-25 | 49,8000 | 49,8000 | 48,3500 | 48,5500 | 5739 |
| 2023-09-26 | 48,4000 | 48,6000 | 47,9500 | 48,4500 | 4367 |
| 2023-09-27 | 48,6000 | 49,4000 | 48,3000 | 49,4000 | 3105 |
| 2023-09-28 | 49,3000 | 49,6000 | 48,8500 | 49,6000 | 2703 |
| 2023-09-29 | 49,5000 | 50,5000 | 49,5000 | 49,6000 | 2860 |
| 2023-10-02 | 49,6000 | 50,3000 | 49,5000 | 49,7000 | 3500 |
| 2023-10-03 | 49,8000 | 49,8000 | 48,7500 | 49,0000 | 3745 |
| 2023-10-04 | 48,9000 | 49,0500 | 48,5000 | 48,5000 | 2408 |
| 2023-10-05 | 48,5500 | 48,8000 | 47,5000 | 47,8500 | 3850 |
| 2023-10-06 | 47,7500 | 48,8500 | 47,0000 | 47,9500 | 9699 |
| 2023-10-09 | 47,6500 | 48,1500 | 46,7500 | 46,7500 | 11913 |
| 2023-10-10 | 46,9500 | 48,5000 | 46,9500 | 48,3500 | 5639 |
| 2023-10-11 | 48,1000 | 48,3000 | 47,8500 | 47,9500 | 2449 |
| 2023-10-12 | 47,8000 | 48,0000 | 45,2000 | 45,8000 | 12842 |
| 2023-10-13 | 46,0000 | 46,0000 | 45,2000 | 45,2000 | 8191 |
| 2023-10-16 | 44,9000 | 45,1500 | 44,7000 | 45,0000 | 2670 |
| 2023-10-17 | 44,9500 | 44,9500 | 43,8500 | 44,6000 | 5817 |
| 2023-10-18 | 44,6000 | 44,6000 | 43,4500 | 44,0000 | 6434 |
| 2023-10-19 | 43,6500 | 44,2000 | 43,3500 | 44,1500 | 5419 |
| 2023-10-20 | 44,0500 | 44,0500 | 42,8000 | 42,9000 | 4693 |
| 2023-10-23 | 42,7000 | 43,4000 | 42,5000 | 42,9500 | 5597 |
| 2023-10-24 | 42,8000 | 43,3500 | 42,6000 | 42,8500 | 3426 |
| 2023-10-25 | 42,8500 | 42,8500 | 41,5000 | 41,5500 | 4710 |
| 2023-10-26 | 41,3500 | 42,7500 | 41,3500 | 42,4500 | 6641 |
| 2023-10-27 | 42,5000 | 42,5500 | 41,2000 | 41,4500 | 3781 |
| 2023-10-30 | 41,6000 | 41,9500 | 40,7000 | 41,0000 | 5398 |
| 2023-10-31 | 43,1000 | 43,8000 | 42,3000 | 42,9500 | 16692 |
| 2023-11-01 | 42,1000 | 42,4500 | 41,7500 | 41,9500 | 11489 |
| 2023-11-02 | 42,3000 | 43,6500 | 41,9000 | 43,6500 | 16832 |
| 2023-11-03 | 43,8000 | 44,4000 | 43,6000 | 44,1500 | 12182 |
| 2023-11-06 | 44,5000 | 44,5000 | 43,8000 | 43,8000 | 17558 |
| 2023-11-07 | 43,9500 | 43,9500 | 43,1000 | 43,5000 | 11505 |
| 2023-11-08 | 43,7000 | 44,1000 | 43,1500 | 43,8500 | 9590 |
| 2023-11-09 | 44,0000 | 46,2000 | 43,9500 | 46,1000 | 12113 |
| 2023-11-10 | 46,0000 | 46,3500 | 45,5000 | 46,3500 | 3717 |
| 2023-11-13 | 46,5000 | 46,9000 | 45,5000 | 45,9000 | 10028 |
| 2023-11-14 | 46,0000 | 47,7000 | 45,5500 | 47,4500 | 7818 |
| 2023-11-15 | 47,3500 | 48,0500 | 46,6000 | 47,4500 | 15458 |
| 2023-11-16 | 48,0000 | 48,0000 | 46,8000 | 47,3500 | 4203 |
| 2023-11-17 | 47,4500 | 48,2000 | 47,3500 | 47,9500 | 4275 |
| 2023-11-20 | 48,0000 | 48,0000 | 46,8000 | 47,3500 | 8891 |
| 2023-11-21 | 47,5000 | 47,5500 | 46,7000 | 46,8500 | 2680 |
| 2023-11-22 | 46,7000 | 47,2000 | 46,7000 | 47,1500 | 14564 |
| 2023-11-23 | 47,0000 | 47,1000 | 46,6000 | 46,9000 | 2735 |
| 2023-11-24 | 46,7000 | 46,9500 | 46,6000 | 46,7500 | 3141 |
| 2023-11-27 | 46,6500 | 47,0000 | 46,5000 | 46,6500 | 3471 |
| 2023-11-28 | 46,8000 | 47,0000 | 45,9500 | 47,0000 | 5072 |
| 2023-11-29 | 47,2000 | 47,7500 | 46,7000 | 47,2500 | 3094 |
| 2023-11-30 | 47,7000 | 47,7000 | 46,0000 | 47,6500 | 24923 |
| 2023-12-01 | 47,8000 | 47,8000 | 47,1000 | 47,3500 | 4310 |
| 2023-12-04 | 47,5000 | 47,7500 | 45,6500 | 45,9500 | 6774 |
| 2023-12-05 | 46,8000 | 50,2000 | 46,8000 | 48,7000 | 14943 |
| 2023-12-06 | 49,1000 | 49,9500 | 48,9000 | 49,5500 | 7862 |
| 2023-12-07 | 49,5000 | 50,4000 | 49,2000 | 49,3000 | 20812 |
| 2023-12-08 | 49,6000 | 49,6000 | 48,9000 | 49,4000 | 5348 |
| 2023-12-11 | 50,0000 | 50,0000 | 48,8000 | 49,0000 | 8487 |
| 2023-12-12 | 49,1500 | 49,5000 | 48,9500 | 49,5000 | 4244 |
| 2023-12-13 | 49,9000 | 52,6000 | 49,7000 | 52,5000 | 19004 |
| 2023-12-14 | 53,2000 | 55,0000 | 52,7000 | 55,0000 | 24351 |
| 2023-12-15 | 55,4000 | 56,2000 | 54,8000 | 56,0000 | 17544 |
| 2023-12-18 | 56,0000 | 57,4000 | 55,5000 | 57,0000 | 20495 |
| 2023-12-19 | 57,6000 | 59,1000 | 57,2000 | 57,4000 | 25154 |
| 2023-12-20 | 57,4000 | 57,5000 | 56,1000 | 56,2000 | 15248 |
| 2023-12-21 | 56,2000 | 57,0000 | 55,9000 | 56,7000 | 10778 |
| 2023-12-22 | 56,8000 | 58,0000 | 56,7000 | 58,0000 | 12710 |
| 2023-12-27 | 58,0000 | 58,8000 | 57,7000 | 58,4000 | 8896 |
| 2023-12-28 | 58,5000 | 59,4000 | 58,2000 | 59,0000 | 5978 |
| 2023-12-29 | 58,9000 | 59,2000 | 58,4000 | 58,7000 | 3399 |
| 2024-01-02 | 59,7000 | 59,7000 | 58,0000 | 58,8000 | 9585 |
| 2024-01-03 | 58,4000 | 58,5000 | 57,9000 | 58,2000 | 9631 |
| 2024-01-04 | 58,0000 | 58,9000 | 57,7000 | 58,1000 | 8863 |
| 2024-01-05 | 57,7000 | 58,0000 | 56,7000 | 57,6000 | 9167 |
| 2024-01-08 | 57,0000 | 58,3000 | 57,0000 | 58,0000 | 15206 |
| 2024-01-09 | 58,2000 | 58,6000 | 57,9000 | 58,1000 | 8911 |
| 2024-01-10 | 58,0000 | 59,0000 | 58,0000 | 58,8000 | 8073 |
| 2024-01-11 | 59,0000 | 60,9000 | 59,0000 | 60,7000 | 18374 |
| 2024-01-12 | 61,2000 | 62,0000 | 60,1000 | 60,6000 | 13191 |
| 2024-01-15 | 60,6000 | 60,9000 | 59,8000 | 60,5000 | 8146 |
| 2024-01-16 | 59,9000 | 60,7000 | 59,2000 | 60,7000 | 7671 |
| 2024-01-17 | 60,1000 | 62,5000 | 59,9000 | 62,5000 | 18995 |
| 2024-01-18 | 62,4000 | 62,7000 | 61,8000 | 62,4000 | 8680 |
| 2024-01-19 | 62,5000 | 62,5000 | 59,7000 | 59,7000 | 10617 |
| 2024-01-22 | 60,2000 | 60,7000 | 59,8000 | 60,5000 | 19596 |
| 2024-01-23 | 60,9000 | 61,0000 | 59,6000 | 60,8000 | 12236 |
| 2024-01-24 | 61,0000 | 62,0000 | 60,6000 | 61,1000 | 11201 |
| 2024-01-25 | 61,3000 | 62,3000 | 60,8000 | 62,3000 | 10705 |
| 2024-01-26 | 62,4000 | 64,2000 | 62,1000 | 64,2000 | 24886 |
| 2024-01-29 | 66,0000 | 66,0000 | 62,5000 | 63,0000 | 40841 |
| 2024-01-30 | 63,0000 | 63,0000 | 61,1000 | 61,1000 | 19169 |
| 2024-01-31 | 61,3000 | 61,5000 | 60,2000 | 61,4000 | 24237 |
| 2024-02-01 | 61,8000 | 62,0000 | 61,2000 | 61,3000 | 7717 |
| 2024-02-02 | 61,5000 | 61,8000 | 60,4000 | 60,6000 | 9535 |
| 2024-02-05 | 60,6000 | 60,9000 | 59,4000 | 59,4000 | 11234 |
| 2024-02-06 | 59,7000 | 60,0000 | 59,4000 | 59,6000 | 5768 |
| 2024-02-07 | 59,8000 | 59,8000 | 58,6000 | 58,8000 | 9018 |
| 2024-02-08 | 59,0000 | 59,8000 | 58,9000 | 59,4000 | 21321 |
| 2024-02-09 | 59,5000 | 59,5000 | 57,6000 | 57,9000 | 7687 |
| 2024-02-12 | 57,9000 | 58,6000 | 57,8000 | 57,8000 | 9135 |
| 2024-02-13 | 57,9000 | 57,9000 | 56,7000 | 57,2000 | 11355 |
| 2024-02-14 | 57,4000 | 59,3000 | 57,0000 | 58,9000 | 20360 |
| 2024-02-15 | 59,1000 | 59,7000 | 58,3000 | 58,6000 | 5606 |
| 2024-02-16 | 58,8000 | 59,8000 | 58,8000 | 59,4000 | 8796 |
| 2024-02-19 | 58,9000 | 59,0000 | 55,2000 | 55,4000 | 38257 |
| 2024-02-20 | 56,0000 | 56,0000 | 54,1000 | 54,1000 | 19581 |
| 2024-02-21 | 54,0000 | 54,5000 | 53,3000 | 53,5000 | 13436 |
| 2024-02-22 | 53,8000 | 55,4000 | 53,8000 | 55,2000 | 16217 |
| 2024-02-23 | 55,2000 | 55,2000 | 54,3000 | 54,5000 | 5529 |
| 2024-02-26 | 54,6000 | 55,0000 | 54,6000 | 54,6000 | 7683 |
| 2024-02-27 | 54,8000 | 56,0000 | 54,2000 | 56,0000 | 12362 |
| 2024-02-28 | 55,9000 | 56,9000 | 55,8000 | 56,4000 | 11349 |
| 2024-02-29 | 56,6000 | 56,7000 | 55,7000 | 56,0000 | 10257 |
| 2024-03-01 | 56,4000 | 56,6000 | 55,5000 | 56,0000 | 5637 |
| 2024-03-04 | 56,1000 | 57,2000 | 55,8000 | 56,7000 | 10623 |
| 2024-03-05 | 56,5000 | 57,4000 | 56,0000 | 56,3000 | 8934 |
| 2024-03-06 | 56,5000 | 58,0000 | 56,2000 | 57,9000 | 7507 |
| 2024-03-07 | 58,6000 | 58,9000 | 57,8000 | 58,0000 | 9239 |
| 2024-03-08 | 58,0000 | 58,4000 | 57,6000 | 57,6000 | 7232 |
| 2024-03-11 | 56,7000 | 57,0000 | 55,8000 | 55,8000 | 8328 |
| 2024-03-12 | 57,0000 | 58,5000 | 56,4000 | 58,1000 | 15897 |
| 2024-03-13 | 57,0000 | 58,5000 | 56,4000 | 58,1000 | 15897 |
| 2024-03-14 | 58,0000 | 58,3000 | 55,9000 | 56,8000 | 15035 |
| 2024-03-15 | 57,0000 | 57,7000 | 56,2000 | 56,2000 | 8662 |
| 2024-03-18 | 56,7000 | 57,8000 | 56,5000 | 57,2000 | 13257 |
| 2024-03-19 | 57,4000 | 57,5000 | 56,7000 | 57,1000 | 5769 |
| 2024-03-20 | 57,3000 | 57,8000 | 56,9000 | 57,4000 | 5984 |
| 2024-03-21 | 58,0000 | 58,8000 | 57,4000 | 57,8000 | 12769 |
| 2024-03-22 | 57,6000 | 57,6000 | 56,3000 | 56,9000 | 10412 |
| 2024-03-25 | 57,1000 | 57,3000 | 56,2000 | 56,3000 | 4700 |
| 2024-03-26 | 56,1000 | 56,5000 | 55,2000 | 55,9000 | 10977 |
| 2024-03-27 | 55,5000 | 55,8000 | 54,4000 | 54,4000 | 10287 |
| 2024-03-28 | 54,2000 | 56,4000 | 53,6000 | 56,1000 | 10775 |
| 2024-04-02 | 56,5000 | 57,1000 | 55,1000 | 55,5000 | 10560 |
| 2024-04-03 | 55,6000 | 55,6000 | 54,3000 | 55,4000 | 9910 |
| 2024-04-04 | 55,1000 | 55,8000 | 55,0000 | 55,6000 | 4739 |
| 2024-04-05 | 55,1000 | 55,1000 | 54,1000 | 54,8000 | 9208 |
| 2024-04-08 | 54,6000 | 56,3000 | 54,6000 | 56,0000 | 6441 |
| 2024-04-09 | 56,2000 | 57,0000 | 56,0000 | 56,0000 | 10560 |
| 2024-04-10 | 56,1000 | 56,6000 | 54,3000 | 54,6000 | 8224 |
| 2024-04-11 | 54,4000 | 54,7000 | 53,8000 | 54,5000 | 6442 |
| 2024-04-12 | 54,7000 | 54,8000 | 53,4000 | 53,8000 | 8845 |
| 2024-04-15 | 53,8000 | 54,1000 | 52,8000 | 53,7000 | 8120 |
| 2024-04-16 | 52,8000 | 53,0000 | 52,1000 | 53,0000 | 12279 |
| 2024-04-17 | 53,0000 | 53,4000 | 52,8000 | 53,0000 | 6682 |
| 2024-04-18 | 53,2000 | 53,2000 | 52,0000 | 52,6000 | 19006 |
| 2024-04-19 | 52,0000 | 52,9000 | 52,0000 | 52,5000 | 6417 |
| 2024-04-22 | 52,5000 | 53,9000 | 52,3000 | 53,3000 | 31002 |
| 2024-04-23 | 53,6000 | 54,0000 | 53,0000 | 53,1000 | 13769 |
| 2024-04-24 | 53,7000 | 55,2000 | 53,7000 | 54,7000 | 7587 |
| 2024-04-25 | 54,9000 | 54,9000 | 53,2000 | 53,7000 | 6984 |
| 2024-04-26 | 54,3000 | 55,0000 | 54,2000 | 54,7000 | 8420 |
| 2024-04-29 | 54,9000 | 55,4000 | 54,1000 | 55,2000 | 11407 |
| 2024-04-30 | 54,3000 | 54,6000 | 50,1000 | 53,5000 | 48294 |
| 2024-05-02 | 54,9000 | 57,5000 | 54,9000 | 56,5000 | 15654 |
| 2024-05-03 | 57,1000 | 57,7000 | 56,7000 | 57,7000 | 6935 |
| 2024-05-06 | 58,0000 | 58,6000 | 57,8000 | 57,8000 | 7384 |
| 2024-05-07 | 58,3000 | 58,3000 | 57,0000 | 58,3000 | 6456 |
| 2024-05-08 | 58,5000 | 59,0000 | 58,0000 | 58,0000 | 5011 |
| 2024-05-09 | 58,5000 | 58,8000 | 58,3000 | 58,5000 | 2818 |
| 2024-05-10 | 58,7000 | 58,9000 | 58,1000 | 58,8000 | 3317 |
| 2024-05-13 | 58,6000 | 58,8000 | 58,0000 | 58,1000 | 2756 |
| 2024-05-14 | 58,0000 | 59,9000 | 58,0000 | 59,9000 | 6504 |
| 2024-05-15 | 59,9000 | 60,3000 | 59,3000 | 59,8000 | 6375 |
| 2024-05-16 | 60,0000 | 61,4000 | 60,0000 | 60,8000 | 10468 |
| 2024-05-17 | 60,6000 | 61,3000 | 60,0000 | 61,2000 | 4752 |
| 2024-05-20 | 61,2000 | 61,6000 | 60,6000 | 60,6000 | 5203 |
| 2024-05-21 | 60,6000 | 61,2000 | 60,4000 | 61,0000 | 3489 |
| 2024-05-22 | 61,0000 | 61,1000 | 60,6000 | 60,7000 | 3308 |
| 2024-05-23 | 60,7000 | 61,1000 | 60,6000 | 60,9000 | 2949 |
| 2024-05-24 | 60,5000 | 60,9000 | 59,6000 | 60,5000 | 6669 |
| 2024-05-27 | 59,8000 | 61,5000 | 59,8000 | 61,0000 | 5282 |
| 2024-05-28 | 61,0000 | 61,7000 | 60,7000 | 60,7000 | 5103 |
| 2024-05-29 | 60,6000 | 61,3000 | 60,6000 | 60,6000 | 4735 |
| 2024-05-30 | 60,4000 | 60,7000 | 59,7000 | 60,7000 | 4629 |
| 2024-05-31 | 60,5000 | 60,9000 | 59,6000 | 59,6000 | 13866 |
| 2024-06-03 | 59,8000 | 60,5000 | 59,7000 | 60,1000 | 6361 |
| 2024-06-04 | 63,0000 | 64,4000 | 61,9000 | 62,6000 | 32823 |
| 2024-06-05 | 62,6000 | 63,6000 | 60,1000 | 63,6000 | 28488 |
| 2024-06-06 | 63,8000 | 64,7000 | 63,4000 | 64,5000 | 9084 |
| 2024-06-07 | 64,7000 | 67,2000 | 64,5000 | 67,2000 | 22015 |
| 2024-06-10 | 65,8000 | 66,2000 | 63,8000 | 64,9000 | 14649 |
| 2024-06-11 | 64,5000 | 64,5000 | 62,3000 | 62,7000 | 10950 |
| 2024-06-12 | 62,4000 | 63,5000 | 61,4000 | 63,4000 | 8503 |
| 2024-06-13 | 63,5000 | 63,5000 | 60,7000 | 60,7000 | 7711 |
| 2024-06-14 | 60,3000 | 60,4000 | 58,3000 | 59,3000 | 14927 |
| 2024-06-17 | 59,0000 | 59,5000 | 55,3000 | 55,3000 | 30651 |
| 2024-06-18 | 56,0000 | 57,5000 | 56,0000 | 56,4000 | 17859 |
| 2024-06-19 | 56,3000 | 56,5000 | 55,0000 | 55,0000 | 13710 |
| 2024-06-20 | 55,0000 | 55,3000 | 54,4000 | 55,0000 | 14304 |
| 2024-06-21 | 54,5000 | 54,8000 | 53,1000 | 53,1000 | 20914 |
| 2024-06-24 | 53,0000 | 53,9000 | 52,9000 | 53,4000 | 18390 |
| 2024-06-25 | 53,0000 | 53,2000 | 52,3000 | 52,3000 | 8688 |
| 2024-06-26 | 52,7000 | 53,3000 | 52,1000 | 52,4000 | 24828 |
| 2024-06-27 | 52,2000 | 53,4000 | 52,0000 | 52,2000 | 13094 |
| 2024-06-28 | 52,0000 | 52,1000 | 50,8000 | 51,2000 | 40401 |
| 2024-07-01 | 53,0000 | 54,9000 | 52,1000 | 54,9000 | 30868 |
| 2024-07-02 | 54,9000 | 55,0000 | 53,6000 | 54,6000 | 15856 |
| 2024-07-03 | 54,8000 | 56,0000 | 54,7000 | 55,9000 | 14160 |
| 2024-07-04 | 56,5000 | 57,3000 | 55,5000 | 56,8000 | 17342 |
| 2024-07-05 | 57,0000 | 57,8000 | 56,9000 | 57,3000 | 12956 |
| 2024-07-08 | 57,8000 | 57,8000 | 56,4000 | 57,0000 | 14669 |
| 2024-07-09 | 57,6000 | 58,2000 | 57,1000 | 57,5000 | 17706 |
| 2024-07-10 | 57,8000 | 57,8000 | 56,6000 | 57,4000 | 10226 |
| 2024-07-11 | 57,6000 | 58,9000 | 56,9000 | 58,5000 | 11365 |
| 2024-07-12 | 58,7000 | 58,7000 | 55,7000 | 57,0000 | 8755 |
| 2024-07-15 | 56,8000 | 56,9000 | 56,0000 | 56,2000 | 7559 |
| 2024-07-16 | 56,1000 | 56,1000 | 54,6000 | 56,0000 | 8403 |
| 2024-07-17 | 56,0000 | 57,4000 | 55,7000 | 56,8000 | 8771 |
| 2024-07-18 | 56,9000 | 58,5000 | 56,6000 | 57,7000 | 8285 |
| 2024-07-19 | 57,9000 | 58,0000 | 57,0000 | 57,0000 | 9323 |
| 2024-07-22 | 57,2000 | 58,3000 | 57,1000 | 57,3000 | 6892 |
| 2024-07-23 | 57,3000 | 57,7000 | 56,0000 | 56,2000 | 9714 |
| 2024-07-24 | 56,1000 | 56,9000 | 56,0000 | 56,2000 | 8507 |
| 2024-07-25 | 56,3000 | 56,3000 | 53,1000 | 53,7000 | 14624 |
| 2024-07-26 | 53,7000 | 54,6000 | 53,7000 | 54,0000 | 5709 |
| 2024-07-29 | 54,6000 | 54,8000 | 53,5000 | 53,5000 | 6943 |
| 2024-07-30 | 53,3000 | 54,2000 | 52,5000 | 52,6000 | 8371 |
| 2024-07-31 | 52,8000 | 54,0000 | 52,6000 | 53,7000 | 12793 |
| 2024-08-01 | 53,8000 | 54,0000 | 52,3000 | 52,3000 | 8547 |
| 2024-08-02 | 52,0000 | 52,8000 | 51,2000 | 51,4000 | 10213 |
| 2024-08-05 | 50,6000 | 51,4000 | 49,2500 | 51,3000 | 14147 |
| 2024-08-06 | 51,3000 | 51,8000 | 50,9000 | 51,0000 | 7693 |
| 2024-08-07 | 51,4000 | 52,8000 | 51,4000 | 52,1000 | 12941 |
| 2024-08-08 | 51,9000 | 51,9000 | 51,0000 | 51,3000 | 7447 |
| 2024-08-09 | 51,5000 | 52,2000 | 51,5000 | 51,9000 | 4670 |
| 2024-08-12 | 52,1000 | 52,1000 | 50,8000 | 50,8000 | 5315 |
| 2024-08-13 | 51,0000 | 51,8000 | 50,8000 | 51,7000 | 4945 |
| 2024-08-14 | 51,9000 | 52,2000 | 51,6000 | 51,7000 | 4739 |
| 2024-08-15 | 51,9000 | 52,7000 | 51,6000 | 52,6000 | 2161 |
| 2024-08-16 | 52,5000 | 53,2000 | 52,0000 | 52,0000 | 10271 |
| 2024-08-19 | 52,1000 | 52,8000 | 52,0000 | 52,4000 | 6425 |
| 2024-08-20 | 52,4000 | 52,7000 | 51,4000 | 51,4000 | 5056 |
| 2024-08-21 | 51,6000 | 52,5000 | 51,5000 | 52,5000 | 8362 |
| 2024-08-22 | 52,5000 | 52,7000 | 52,2000 | 52,2000 | 4939 |
| 2024-08-23 | 52,5000 | 52,8000 | 51,9000 | 52,8000 | 7140 |
| 2024-08-26 | 53,0000 | 57,2000 | 52,3000 | 56,7000 | 22701 |
| 2024-08-27 | 56,2000 | 57,3000 | 55,9000 | 55,9000 | 24744 |
| 2024-08-28 | 55,6000 | 56,2000 | 54,9000 | 55,5000 | 7493 |
| 2024-08-29 | 55,8000 | 56,8000 | 55,7000 | 56,1000 | 7868 |
| 2024-08-30 | 56,1000 | 58,1000 | 56,1000 | 57,5000 | 18063 |
| 2024-09-02 | 58,0000 | 58,0000 | 55,3000 | 55,3000 | 18765 |
| 2024-09-03 | 55,3000 | 55,8000 | 53,8000 | 54,2000 | 44796 |
| 2024-09-04 | 53,6000 | 53,6000 | 52,6000 | 53,1000 | 18274 |
| 2024-09-05 | 52,9000 | 54,1000 | 52,9000 | 53,0000 | 8681 |
| 2024-09-06 | 53,3000 | 55,1000 | 53,1000 | 53,9000 | 17569 |
| 2024-09-09 | 53,9000 | 54,8000 | 53,5000 | 53,8000 | 11648 |
Volume : 2 804
Mise à jour : 10/09/2024 – 12:58
| Date | Cotation a l ouverture | Cours le plus haut | Cours le plus bas | Cotation a la cloture | Volume |
|---|---|---|---|---|---|
| 2019-09-09 | 26,1500 | 26,2500 | 26,1000 | 26,1500 | 3568 |
| 2019-09-10 | 26,3000 | 26,4000 | 26,1000 | 26,1000 | 1536 |
| 2019-09-11 | 26,1000 | 26,2500 | 25,5000 | 25,8000 | 4043 |
| 2019-09-12 | 25,8500 | 26,5000 | 25,8500 | 26,5000 | 1338 |
| 2019-09-13 | 26,5000 | 26,8500 | 26,5000 | 26,8000 | 1695 |
| 2019-09-16 | 26,9000 | 26,9000 | 25,5000 | 25,8000 | 4670 |
| 2019-09-17 | 25,8000 | 25,8000 | 25,0500 | 25,5000 | 3867 |
| 2019-09-18 | 25,8000 | 25,8000 | 25,2000 | 25,2000 | 2524 |
| 2019-09-19 | 25,1000 | 25,2500 | 24,9500 | 25,0000 | 9219 |
| 2019-09-20 | 25,0500 | 25,1500 | 24,3000 | 24,7000 | 8891 |
| 2019-09-23 | 24,5500 | 24,6500 | 23,8000 | 23,8000 | 8485 |
| 2019-09-24 | 23,6500 | 24,8000 | 23,6500 | 24,8000 | 6628 |
| 2019-09-25 | 24,9500 | 25,0000 | 24,8000 | 24,8000 | 2574 |
| 2019-09-26 | 24,7000 | 25,0000 | 24,5000 | 24,5000 | 4418 |
| 2019-09-27 | 24,5000 | 24,5000 | 23,9000 | 24,3000 | 2600 |
| 2019-09-30 | 24,4500 | 24,7500 | 24,3500 | 24,7500 | 1815 |
| 2019-10-01 | 24,6000 | 24,6000 | 23,7500 | 23,7500 | 2516 |
| 2019-10-02 | 23,7500 | 24,1500 | 23,2500 | 24,1500 | 2817 |
| 2019-10-03 | 24,2000 | 25,2000 | 24,1500 | 24,7500 | 5250 |
| 2019-10-04 | 24,7500 | 24,7500 | 24,1500 | 24,1500 | 1130 |
| 2019-10-07 | 24,3000 | 24,3000 | 23,8500 | 23,8500 | 985 |
| 2019-10-08 | 23,8000 | 24,3000 | 23,5500 | 24,3000 | 2290 |
| 2019-10-09 | 24,2000 | 24,2000 | 23,5000 | 23,9500 | 5606 |
| 2019-10-10 | 23,8000 | 23,8000 | 22,6500 | 22,8500 | 4161 |
| 2019-10-11 | 22,6500 | 22,8500 | 22,0000 | 22,5500 | 7577 |
| 2019-10-14 | 22,1500 | 22,6000 | 22,1000 | 22,5000 | 7939 |
| 2019-10-15 | 22,5000 | 22,5000 | 21,8000 | 21,8000 | 6193 |
| 2019-10-16 | 21,6500 | 22,0000 | 21,6500 | 22,0000 | 4061 |
| 2019-10-17 | 21,7500 | 21,9000 | 20,8000 | 21,5000 | 15091 |
| 2019-10-18 | 21,6500 | 22,8500 | 21,2000 | 22,4000 | 7784 |
| 2019-10-21 | 22,1000 | 23,0000 | 22,1000 | 22,1000 | 14849 |
| 2019-10-22 | 22,1500 | 22,6500 | 22,0000 | 22,3500 | 56479 |
| 2019-10-23 | 22,5000 | 22,6000 | 22,3000 | 22,6000 | 893 |
| 2019-10-24 | 22,6000 | 22,6000 | 22,1000 | 22,5000 | 17046 |
| 2019-10-25 | 23,2000 | 23,2500 | 22,5000 | 23,2000 | 6523 |
| 2019-10-28 | 23,3500 | 23,3500 | 22,5000 | 22,5000 | 1366 |
| 2019-10-29 | 22,2000 | 23,1000 | 22,2000 | 22,9000 | 4698 |
| 2019-10-30 | 23,0500 | 23,0500 | 22,6500 | 22,7000 | 1892 |
| 2019-10-31 | 22,7000 | 22,8000 | 22,5500 | 22,6000 | 1361 |
| 2019-11-01 | 22,6000 | 22,8000 | 22,6000 | 22,6000 | 302 |
| 2019-11-04 | 24,8000 | 24,8000 | 22,9000 | 23,0000 | 8477 |
| 2019-11-05 | 23,1000 | 23,1500 | 22,8500 | 23,1000 | 7214 |
| 2019-11-06 | 22,2000 | 22,5000 | 21,6000 | 21,8500 | 14659 |
| 2019-11-07 | 21,2500 | 22,0000 | 21,1000 | 22,0000 | 13880 |
| 2019-11-08 | 21,9000 | 21,9000 | 21,5500 | 21,8000 | 27724 |
| 2019-11-11 | 21,5000 | 21,8000 | 21,5000 | 21,5500 | 2021 |
| 2019-11-12 | 21,7000 | 21,7000 | 21,2000 | 21,5000 | 4945 |
| 2019-11-13 | 21,3500 | 21,6500 | 21,3500 | 21,4000 | 3072 |
| 2019-11-14 | 21,4000 | 21,5500 | 20,2000 | 20,7000 | 7783 |
| 2019-11-15 | 20,4000 | 21,0000 | 20,2000 | 20,8500 | 9399 |
| 2019-11-18 | 20,9000 | 21,6000 | 20,9000 | 21,3000 | 2920 |
| 2019-11-19 | 21,4000 | 21,4000 | 20,9500 | 21,0500 | 2246 |
| 2019-11-20 | 21,2500 | 21,2500 | 21,0000 | 21,1500 | 16207 |
| 2019-11-21 | 21,1000 | 21,3000 | 21,0500 | 21,1500 | 21692 |
| 2019-11-22 | 21,1500 | 21,6000 | 21,0500 | 21,6000 | 23937 |
| 2019-11-25 | 21,8000 | 22,2500 | 21,6500 | 22,2500 | 3037 |
| 2019-11-26 | 22,2000 | 23,2000 | 22,0500 | 23,2000 | 9467 |
| 2019-11-27 | 23,1500 | 23,3000 | 22,6000 | 23,3000 | 5741 |
| 2019-11-28 | 23,3000 | 23,5000 | 23,2000 | 23,4000 | 11318 |
| 2019-11-29 | 23,4000 | 24,3000 | 23,2000 | 24,0000 | 4510 |
| 2019-12-02 | 24,1500 | 24,7500 | 22,7000 | 22,7000 | 6885 |
| 2019-12-03 | 22,8000 | 23,6000 | 22,8000 | 23,3000 | 3568 |
| 2019-12-04 | 23,2000 | 24,5500 | 23,2000 | 24,5500 | 22997 |
| 2019-12-05 | 24,5000 | 25,1000 | 24,5000 | 25,0500 | 7266 |
| 2019-12-06 | 25,1500 | 25,1500 | 24,9000 | 25,0000 | 5186 |
| 2019-12-09 | 25,0500 | 25,1000 | 25,0000 | 25,0000 | 6988 |
| 2019-12-10 | 25,1500 | 25,1500 | 25,0500 | 25,1000 | 12752 |
| 2019-12-11 | 25,1000 | 25,1000 | 24,9000 | 25,0000 | 7747 |
| 2019-12-12 | 25,0000 | 25,0500 | 24,6000 | 24,8500 | 5693 |
| 2019-12-13 | 24,8500 | 25,1000 | 24,7000 | 25,0000 | 5557 |
| 2019-12-16 | 25,3000 | 26,0000 | 24,7000 | 24,7000 | 8270 |
| 2019-12-17 | 24,6000 | 25,2500 | 24,5000 | 25,1000 | 4512 |
| 2019-12-18 | 25,2500 | 25,2500 | 24,8000 | 24,8500 | 10148 |
| 2019-12-19 | 24,8500 | 25,5000 | 24,8500 | 25,5000 | 2243 |
| 2019-12-20 | 25,5000 | 25,9000 | 25,1000 | 25,9000 | 10721 |
| 2019-12-23 | 25,3000 | 25,8500 | 24,8500 | 25,8000 | 4213 |
| 2019-12-24 | 25,6500 | 26,0000 | 25,6500 | 25,9500 | 1892 |
| 2019-12-27 | 25,7000 | 26,1000 | 25,5000 | 25,5000 | 4681 |
| 2019-12-30 | 25,5000 | 26,0000 | 25,5000 | 25,5000 | 2739 |
| 2019-12-31 | 25,6500 | 26,5500 | 25,6500 | 26,0000 | 3742 |
| 2020-01-02 | 26,0000 | 26,7500 | 25,7500 | 26,0500 | 4233 |
| 2020-01-03 | 25,8000 | 26,2000 | 25,7000 | 26,0000 | 1617 |
| 2020-01-06 | 25,4000 | 25,5500 | 25,1000 | 25,4000 | 3382 |
| 2020-01-07 | 25,5500 | 26,1000 | 25,4000 | 26,1000 | 3863 |
| 2020-01-08 | 25,9500 | 26,0000 | 25,4000 | 25,8000 | 2098 |
| 2020-01-09 | 25,7000 | 26,0000 | 25,2500 | 25,3500 | 3475 |
| 2020-01-10 | 25,2000 | 25,4000 | 24,4500 | 25,3000 | 9809 |
| 2020-01-13 | 25,4500 | 26,6500 | 25,3000 | 26,3000 | 5846 |
| 2020-01-14 | 26,4000 | 26,5500 | 26,2000 | 26,5500 | 1419 |
| 2020-01-15 | 26,4500 | 26,6500 | 26,4000 | 26,6500 | 2202 |
| 2020-01-16 | 26,7000 | 26,7500 | 26,5500 | 26,6000 | 1736 |
| 2020-01-17 | 26,6000 | 26,7500 | 26,4500 | 26,6000 | 1610 |
| 2020-01-20 | 26,6000 | 26,7500 | 26,4500 | 26,6000 | 4654 |
| 2020-01-21 | 26,7500 | 27,0000 | 26,6000 | 27,0000 | 2354 |
| 2020-01-22 | 27,0000 | 27,7500 | 27,0000 | 27,7500 | 3252 |
| 2020-01-23 | 27,7500 | 29,0000 | 27,5500 | 28,4500 | 9683 |
| 2020-01-24 | 28,4500 | 29,0000 | 28,1500 | 28,7000 | 7941 |
| 2020-01-27 | 28,6000 | 28,7000 | 27,6000 | 28,2000 | 12338 |
| 2020-01-28 | 27,8000 | 28,0000 | 27,4500 | 28,0000 | 2090 |
| 2020-01-29 | 28,0000 | 28,5000 | 27,8500 | 27,9000 | 1070 |
| 2020-01-30 | 27,7500 | 28,0500 | 27,0000 | 27,2000 | 7616 |
| 2020-01-31 | 27,8000 | 28,5000 | 27,7500 | 28,0000 | 20896 |
| 2020-02-03 | 27,6000 | 28,0000 | 27,2000 | 27,2000 | 4728 |
| 2020-02-04 | 27,0500 | 27,3500 | 27,0500 | 27,2500 | 8692 |
| 2020-02-05 | 27,2500 | 27,2500 | 26,5000 | 27,0500 | 1266 |
| 2020-02-06 | 27,0500 | 27,2000 | 26,7500 | 27,0000 | 3857 |
| 2020-02-07 | 26,8500 | 26,9500 | 25,6000 | 26,4000 | 2824 |
| 2020-02-10 | 26,1000 | 26,1000 | 25,6000 | 26,0000 | 2951 |
| 2020-02-11 | 26,0000 | 26,1500 | 25,8500 | 25,8500 | 1575 |
| 2020-02-12 | 26,0000 | 26,1000 | 25,7000 | 25,7000 | 604 |
| 2020-02-13 | 25,7000 | 26,1000 | 25,6500 | 25,9000 | 1637 |
| 2020-02-14 | 25,9000 | 26,8000 | 25,7500 | 26,5500 | 2964 |
| 2020-02-17 | 26,7000 | 27,0000 | 26,7000 | 26,7000 | 1184 |
| 2020-02-18 | 26,7000 | 26,7000 | 26,5500 | 26,7000 | 432 |
| 2020-02-19 | 26,7000 | 26,7000 | 26,5500 | 26,7000 | 1447 |
| 2020-02-20 | 26,7000 | 26,7000 | 26,1500 | 26,2000 | 3327 |
| 2020-02-21 | 26,2000 | 26,6500 | 25,9000 | 26,6500 | 2003 |
| 2020-02-24 | 26,0000 | 26,2000 | 24,6500 | 25,0500 | 5530 |
| 2020-02-25 | 25,2500 | 25,2500 | 24,6000 | 24,9000 | 4010 |
| 2020-02-26 | 24,4500 | 24,6000 | 23,8000 | 24,1000 | 5982 |
| 2020-02-27 | 24,1500 | 24,1500 | 23,9000 | 24,0500 | 3852 |
| 2020-02-28 | 23,9000 | 24,3500 | 23,2000 | 24,1000 | 10505 |
| 2020-03-02 | 24,1000 | 24,2500 | 23,7500 | 23,8500 | 6148 |
| 2020-03-03 | 24,0000 | 24,3000 | 23,9500 | 24,3000 | 8622 |
| 2020-03-04 | 24,3000 | 25,5000 | 24,2500 | 25,3500 | 2260 |
| 2020-03-05 | 25,5000 | 26,0000 | 24,6000 | 24,6000 | 5621 |
| 2020-03-06 | 24,5500 | 24,5500 | 23,2000 | 23,9500 | 16000 |
| 2020-03-09 | 23,1000 | 23,4500 | 21,4000 | 23,1500 | 10784 |
| 2020-03-10 | 22,9000 | 23,7500 | 22,9000 | 23,1500 | 6092 |
| 2020-03-11 | 23,2000 | 24,2500 | 23,0500 | 23,1500 | 15418 |
| 2020-03-12 | 23,1500 | 23,1500 | 19,5000 | 21,4000 | 18303 |
| 2020-03-13 | 20,0000 | 21,5000 | 19,9000 | 20,5000 | 13464 |
| 2020-03-16 | 20,1500 | 20,1500 | 15,5000 | 17,4000 | 6395 |
| 2020-03-17 | 17,1000 | 17,6200 | 15,7000 | 16,5200 | 4506 |
| 2020-03-18 | 17,4000 | 17,4000 | 16,4800 | 17,3200 | 4564 |
| 2020-03-19 | 17,0000 | 17,5000 | 16,4000 | 16,6800 | 49919 |
| 2020-03-20 | 17,1000 | 18,4600 | 17,0200 | 17,6000 | 2060 |
| 2020-03-23 | 17,8600 | 18,7400 | 16,9000 | 17,8000 | 5197 |
| 2020-03-24 | 18,1600 | 18,4000 | 18,0000 | 18,0000 | 4927 |
| 2020-03-25 | 18,4000 | 19,1000 | 18,1400 | 18,9000 | 6106 |
| 2020-03-26 | 18,9000 | 18,9000 | 18,6000 | 18,9000 | 3604 |
| 2020-03-27 | 18,8000 | 18,8000 | 18,0000 | 18,0000 | 6171 |
| 2020-03-30 | 18,1600 | 18,1600 | 16,3600 | 16,9600 | 18002 |
| 2020-03-31 | 16,9600 | 17,4000 | 16,4800 | 17,0800 | 7336 |
| 2020-04-01 | 17,0800 | 17,0800 | 16,2000 | 16,2600 | 26255 |
| 2020-04-02 | 16,2200 | 17,0000 | 15,7000 | 16,8000 | 20872 |
| 2020-04-03 | 16,8000 | 17,0000 | 16,3200 | 16,3200 | 8721 |
| 2020-04-06 | 16,6000 | 17,8200 | 16,4000 | 17,0000 | 6674 |
| 2020-04-07 | 17,4600 | 17,8200 | 16,7000 | 17,1400 | 11990 |
| 2020-04-08 | 17,4800 | 17,8000 | 17,2000 | 17,4000 | 11213 |
| 2020-04-09 | 17,5600 | 17,8800 | 17,2200 | 17,7000 | 7884 |
| 2020-04-14 | 18,0000 | 18,1000 | 17,7200 | 18,1000 | 6706 |
| 2020-04-15 | 18,1000 | 18,1000 | 17,4000 | 17,6800 | 6016 |
| 2020-04-16 | 17,6800 | 17,6800 | 16,9000 | 17,2200 | 3124 |
| 2020-04-17 | 17,2200 | 18,1600 | 17,1000 | 17,5000 | 11853 |
| 2020-04-20 | 17,5000 | 18,0600 | 17,5000 | 17,5000 | 5841 |
| 2020-04-21 | 17,5000 | 17,6200 | 17,2000 | 17,2000 | 729 |
| 2020-04-22 | 17,2000 | 17,5000 | 16,9000 | 17,5000 | 2081 |
| 2020-04-23 | 17,6400 | 17,9000 | 17,3600 | 17,5000 | 2127 |
| 2020-04-24 | 17,5000 | 17,9000 | 17,5000 | 17,8000 | 1701 |
| 2020-04-27 | 18,0000 | 18,0600 | 17,3800 | 17,5000 | 3474 |
| 2020-04-28 | 17,4800 | 17,6600 | 17,4000 | 17,6600 | 3325 |
| 2020-04-29 | 17,8000 | 18,8000 | 17,8000 | 18,8000 | 15543 |
| 2020-04-30 | 18,8000 | 19,2000 | 18,3400 | 18,6000 | 50474 |
| 2020-05-04 | 18,8000 | 19,2000 | 17,2000 | 18,6000 | 8762 |
| 2020-05-05 | 19,0600 | 19,1600 | 18,9200 | 19,0600 | 7777 |
| 2020-05-06 | 19,1800 | 19,1800 | 18,7000 | 18,8800 | 8051 |
| 2020-05-07 | 18,8800 | 18,8800 | 18,4000 | 18,5400 | 6035 |
| 2020-05-08 | 18,3000 | 18,7400 | 18,3000 | 18,6600 | 5673 |
| 2020-05-11 | 18,8200 | 20,5000 | 18,8200 | 19,0000 | 9352 |
| 2020-05-12 | 19,1400 | 19,6000 | 19,0000 | 19,4000 | 2220 |
| 2020-05-13 | 19,4000 | 19,4800 | 19,1600 | 19,3000 | 2820 |
| 2020-05-14 | 19,2800 | 19,2800 | 18,9000 | 19,0000 | 2574 |
| 2020-05-15 | 19,3800 | 19,3800 | 18,8800 | 19,1200 | 1173 |
| 2020-05-18 | 19,3000 | 19,4000 | 19,1600 | 19,3000 | 1107 |
| 2020-05-19 | 19,1600 | 19,3600 | 19,1400 | 19,2000 | 832 |
| 2020-05-20 | 19,0800 | 19,3400 | 18,8200 | 18,9000 | 6946 |
| 2020-05-21 | 19,0000 | 19,0000 | 18,2400 | 18,8600 | 5498 |
| 2020-05-22 | 18,7000 | 19,0000 | 18,6800 | 19,0000 | 741 |
| 2020-05-25 | 19,4600 | 19,4600 | 19,2000 | 19,2000 | 1447 |
| 2020-05-26 | 19,2000 | 19,5600 | 19,1200 | 19,1200 | 7775 |
| 2020-05-27 | 19,2400 | 19,4400 | 19,0000 | 19,3000 | 3897 |
| 2020-05-28 | 19,1800 | 19,3000 | 19,0000 | 19,3000 | 6443 |
| 2020-05-29 | 18,8000 | 20,3000 | 18,3400 | 20,2000 | 6291 |
| 2020-06-01 | 19,7000 | 20,2000 | 19,7000 | 19,9400 | 3803 |
| 2020-06-02 | 19,9600 | 20,2500 | 19,8000 | 20,2500 | 5582 |
| 2020-06-03 | 20,5500 | 21,6500 | 20,2000 | 21,2000 | 20510 |
| 2020-06-04 | 21,2000 | 21,2000 | 20,5000 | 20,9000 | 15972 |
| 2020-06-05 | 21,0000 | 21,0000 | 20,3000 | 21,0000 | 11254 |
| 2020-06-08 | 21,2000 | 21,5500 | 20,8500 | 21,5500 | 13909 |
| 2020-06-09 | 21,7000 | 21,8000 | 20,9000 | 21,4000 | 10559 |
| 2020-06-10 | 21,5500 | 22,1500 | 21,5000 | 21,5500 | 15576 |
| 2020-06-11 | 21,4500 | 21,4500 | 20,5500 | 20,5500 | 4147 |
| 2020-06-12 | 20,1500 | 20,5500 | 19,5000 | 19,8200 | 11729 |
| 2020-06-15 | 19,8200 | 19,9800 | 19,6000 | 19,7600 | 9675 |
| 2020-06-16 | 19,8400 | 20,6500 | 19,8400 | 20,6500 | 6319 |
| 2020-06-17 | 20,8000 | 21,1000 | 20,3500 | 21,1000 | 2662 |
| 2020-06-18 | 21,0000 | 21,4000 | 20,9000 | 21,4000 | 2650 |
| 2020-06-19 | 21,5000 | 21,5500 | 20,4000 | 20,7500 | 3466 |
| 2020-06-22 | 20,6000 | 20,9000 | 20,6000 | 20,8000 | 393 |
| 2020-06-23 | 20,9500 | 21,2000 | 20,8000 | 21,2000 | 525 |
| 2020-06-24 | 21,2000 | 21,4500 | 20,3500 | 20,3500 | 2528 |
| 2020-06-25 | 20,5000 | 20,5000 | 20,2000 | 20,2000 | 506 |
| 2020-06-26 | 20,2500 | 20,3500 | 20,0500 | 20,2000 | 4037 |
| 2020-06-29 | 19,8200 | 20,0000 | 19,5200 | 19,5200 | 12803 |
| 2020-06-30 | 19,5000 | 19,9600 | 19,5000 | 19,9600 | 3855 |
| 2020-07-01 | 20,1000 | 20,1000 | 19,6600 | 19,6600 | 1048 |
| 2020-07-02 | 19,8000 | 19,8000 | 19,5400 | 19,8000 | 4021 |
| 2020-07-03 | 19,7000 | 19,9000 | 19,6800 | 19,8800 | 4501 |
| 2020-07-06 | 20,0000 | 20,0000 | 19,8400 | 19,8800 | 5271 |
| 2020-07-07 | 19,7000 | 19,8800 | 19,7000 | 19,8600 | 815 |
| 2020-07-08 | 19,8600 | 19,8600 | 19,5200 | 19,7000 | 4998 |
| 2020-07-09 | 19,7600 | 19,7600 | 19,6600 | 19,7000 | 1329 |
| 2020-07-10 | 19,6800 | 19,7000 | 19,2600 | 19,2600 | 5924 |
| 2020-07-13 | 19,4000 | 19,7000 | 19,2600 | 19,7000 | 17338 |
| 2020-07-14 | 19,8200 | 20,0500 | 19,7200 | 19,7200 | 1292 |
| 2020-07-15 | 19,7200 | 20,0500 | 19,7200 | 19,9200 | 1523 |
| 2020-07-16 | 19,9600 | 20,1000 | 19,8200 | 20,0000 | 1292 |
| 2020-07-17 | 20,0000 | 20,1000 | 19,9000 | 20,1000 | 282 |
| 2020-07-20 | 20,2500 | 20,2500 | 19,6600 | 20,1000 | 4350 |
| 2020-07-21 | 20,0000 | 20,3000 | 19,8200 | 20,0000 | 2159 |
| 2020-07-22 | 19,8000 | 20,0500 | 19,8000 | 20,0000 | 2783 |
| 2020-07-23 | 20,0000 | 20,1000 | 19,8800 | 19,8800 | 420 |
| 2020-07-24 | 19,8800 | 20,1500 | 19,8000 | 20,1500 | 2038 |
| 2020-07-27 | 20,0000 | 20,2500 | 20,0000 | 20,0000 | 402 |
| 2020-07-28 | 20,0000 | 20,1000 | 19,8000 | 20,1000 | 10886 |
| 2020-07-29 | 20,1000 | 20,5500 | 19,9800 | 20,5500 | 2711 |
| 2020-07-30 | 20,8500 | 20,8500 | 20,4000 | 20,7000 | 2865 |
| 2020-07-31 | 20,7000 | 20,8500 | 20,5500 | 20,7500 | 582 |
| 2020-08-03 | 20,8000 | 20,8500 | 20,6000 | 20,6000 | 1127 |
| 2020-08-04 | 20,6000 | 20,6000 | 19,8600 | 20,3000 | 1057 |
| 2020-08-05 | 20,3000 | 20,4000 | 19,8600 | 20,2000 | 1033 |
| 2020-08-06 | 20,2500 | 20,3500 | 19,9000 | 19,9000 | 1705 |
| 2020-08-07 | 19,9200 | 20,0000 | 19,7000 | 19,7000 | 469 |
| 2020-08-10 | 19,7000 | 20,1500 | 19,7000 | 20,1500 | 3150 |
| 2020-08-11 | 20,1500 | 20,3000 | 20,0000 | 20,1000 | 1308 |
| 2020-08-12 | 20,1000 | 20,4000 | 20,0500 | 20,1000 | 304 |
| 2020-08-13 | 20,0000 | 20,3000 | 20,0000 | 20,1500 | 460 |
| 2020-08-14 | 20,1500 | 20,3000 | 20,0000 | 20,0000 | 392 |
| 2020-08-17 | 20,0000 | 20,1500 | 20,0000 | 20,0000 | 496 |
| 2020-08-18 | 20,3000 | 20,3000 | 20,0000 | 20,0000 | 416 |
| 2020-08-19 | 20,0000 | 20,2500 | 19,9800 | 19,9800 | 656 |
| 2020-08-20 | 19,9800 | 20,1000 | 19,8200 | 20,0000 | 119 |
| 2020-08-21 | 20,0000 | 20,1000 | 19,9800 | 20,0000 | 1265 |
| 2020-08-24 | 20,0000 | 20,3000 | 19,8600 | 20,0000 | 916 |
| 2020-08-25 | 20,0000 | 20,4000 | 20,0000 | 20,1500 | 495 |
| 2020-08-26 | 20,1500 | 20,3000 | 19,9000 | 20,0000 | 1141 |
| 2020-08-27 | 20,0000 | 20,3000 | 20,0000 | 20,1500 | 725 |
| 2020-08-28 | 20,1000 | 20,4500 | 19,9200 | 20,3000 | 1012 |
| 2020-08-31 | 20,3000 | 20,6000 | 20,3000 | 20,6000 | 1673 |
| 2020-09-01 | 20,4500 | 20,7000 | 20,3500 | 20,7000 | 721 |
| 2020-09-02 | 21,1000 | 21,9000 | 21,1000 | 21,8500 | 5325 |
| 2020-09-03 | 21,8500 | 22,6500 | 21,8500 | 22,0500 | 2619 |
| 2020-09-04 | 22,1500 | 23,6000 | 21,8000 | 23,5000 | 4870 |
| 2020-09-07 | 23,8000 | 24,8000 | 23,8000 | 24,7000 | 7839 |
| 2020-09-08 | 24,7000 | 24,7000 | 24,3000 | 24,4000 | 1489 |
| 2020-09-09 | 24,3000 | 24,7000 | 24,2500 | 24,7000 | 1944 |
| 2020-09-10 | 25,0000 | 25,2500 | 24,2500 | 24,8500 | 4150 |
| 2020-09-11 | 25,0000 | 25,6500 | 24,9000 | 25,6500 | 4021 |
| 2020-09-14 | 25,5000 | 25,9000 | 25,5000 | 25,8000 | 4861 |
| 2020-09-15 | 25,7000 | 26,0000 | 25,7000 | 25,7000 | 4829 |
| 2020-09-16 | 25,8500 | 26,3500 | 25,2500 | 26,1000 | 7561 |
| 2020-09-17 | 25,6500 | 26,1000 | 25,6500 | 25,9500 | 2834 |
| 2020-09-18 | 25,8000 | 25,9000 | 24,3000 | 25,4500 | 5037 |
| 2020-09-21 | 25,0000 | 25,3500 | 24,7000 | 24,7000 | 4728 |
| 2020-09-22 | 24,7000 | 25,1000 | 24,7000 | 24,9000 | 1953 |
| 2020-09-23 | 24,8000 | 25,3500 | 24,7500 | 25,0000 | 1822 |
| 2020-09-24 | 25,0000 | 25,8000 | 24,9500 | 25,7000 | 4454 |
| 2020-09-25 | 25,8500 | 26,0000 | 23,4000 | 25,9500 | 6329 |
| 2020-09-28 | 26,1000 | 26,2000 | 25,5000 | 25,5000 | 1265 |
| 2020-09-29 | 25,5000 | 25,6500 | 25,3500 | 25,3500 | 535 |
| 2020-09-30 | 25,3500 | 25,8000 | 25,2000 | 25,7000 | 983 |
| 2020-10-01 | 25,7000 | 27,1000 | 25,5500 | 25,7500 | 38706 |
| 2020-10-02 | 25,7000 | 26,0000 | 25,5000 | 25,8000 | 1723 |
| 2020-10-05 | 25,6500 | 25,6500 | 25,0500 | 25,0500 | 11323 |
| 2020-10-06 | 25,0000 | 25,0000 | 24,7000 | 24,9000 | 4802 |
| 2020-10-07 | 25,0000 | 25,0000 | 24,7500 | 24,9000 | 21445 |
| 2020-10-08 | 24,9000 | 25,0000 | 24,7500 | 24,7500 | 4008 |
| 2020-10-09 | 24,9000 | 24,9000 | 24,3000 | 24,6500 | 2367 |
| 2020-10-12 | 24,6500 | 24,9500 | 24,6500 | 24,9000 | 4361 |
| 2020-10-13 | 24,7500 | 25,0000 | 24,5000 | 25,0000 | 6236 |
| 2020-10-14 | 25,0000 | 25,0000 | 24,2500 | 24,7500 | 8042 |
| 2020-10-15 | 24,6000 | 25,0500 | 24,4000 | 25,0500 | 4057 |
| 2020-10-16 | 25,0500 | 25,5000 | 25,0500 | 25,5000 | 305 |
| 2020-10-19 | 25,5000 | 25,9000 | 25,5000 | 25,9000 | 519 |
| 2020-10-20 | 25,9000 | 26,0000 | 25,6000 | 25,6000 | 1006 |
| 2020-10-21 | 25,4000 | 25,4500 | 24,8000 | 24,8000 | 2147 |
| 2020-10-22 | 24,8000 | 25,1000 | 24,7500 | 25,1000 | 1929 |
| 2020-10-23 | 25,0000 | 25,2000 | 25,0000 | 25,0000 | 425 |
| 2020-10-26 | 25,0000 | 25,0000 | 24,1500 | 24,2000 | 2213 |
| 2020-10-27 | 24,1500 | 24,3500 | 24,0500 | 24,1000 | 7283 |
| 2020-10-28 | 24,1000 | 24,2000 | 21,7000 | 23,0000 | 6335 |
| 2020-10-29 | 23,0000 | 23,1000 | 22,7000 | 22,8500 | 5551 |
| 2020-10-30 | 22,7000 | 23,0500 | 22,7000 | 23,0000 | 23518 |
| 2020-11-02 | 23,0000 | 23,0000 | 22,8500 | 22,8500 | 567 |
| 2020-11-03 | 23,0000 | 23,4500 | 22,9000 | 23,4500 | 3060 |
| 2020-11-04 | 23,6000 | 24,5000 | 23,5000 | 24,0000 | 3091 |
| 2020-11-05 | 24,1500 | 24,8500 | 24,0500 | 24,8500 | 3008 |
| 2020-11-06 | 24,8500 | 25,3000 | 24,5500 | 25,3000 | 2743 |
| 2020-11-09 | 25,3000 | 25,3000 | 25,0000 | 25,0000 | 2937 |
| 2020-11-10 | 25,0000 | 25,5000 | 24,9500 | 25,5000 | 7859 |
| 2020-11-11 | 25,5000 | 25,6000 | 25,2000 | 25,2000 | 2064 |
| 2020-11-12 | 25,2000 | 25,6500 | 25,2000 | 25,6500 | 38155 |
| 2020-11-13 | 25,6500 | 26,0000 | 25,2000 | 25,7000 | 15205 |
| 2020-11-16 | 25,6500 | 25,7000 | 25,0000 | 25,5000 | 8609 |
| 2020-11-17 | 25,5000 | 25,5000 | 25,2000 | 25,4000 | 2493 |
| 2020-11-18 | 25,3000 | 25,4500 | 25,2000 | 25,4000 | 5155 |
| 2020-11-19 | 25,4500 | 25,8000 | 25,2500 | 25,8000 | 1877 |
| 2020-11-20 | 25,8000 | 25,8000 | 25,4000 | 25,6500 | 1463 |
| 2020-11-23 | 25,5500 | 25,6500 | 25,4000 | 25,6000 | 3239 |
| 2020-11-24 | 25,6000 | 25,6500 | 24,8500 | 25,3000 | 6861 |
| 2020-11-25 | 25,2000 | 25,3500 | 24,9000 | 25,1000 | 2046 |
| 2020-11-26 | 25,1000 | 25,5000 | 25,1000 | 25,3000 | 2932 |
| 2020-11-27 | 25,2000 | 25,3000 | 25,1000 | 25,3000 | 2036 |
| 2020-11-30 | 25,1000 | 25,3000 | 25,1000 | 25,2500 | 2538 |
| 2020-12-01 | 25,2500 | 25,2500 | 24,8500 | 25,0000 | 2120 |
| 2020-12-02 | 25,0000 | 26,7000 | 24,9500 | 25,8000 | 13247 |
| 2020-12-03 | 26,0000 | 27,9000 | 26,0000 | 27,5000 | 10672 |
| 2020-12-04 | 27,5000 | 27,7500 | 26,8500 | 27,5000 | 9420 |
| 2020-12-07 | 27,7500 | 27,9500 | 27,1000 | 27,1000 | 13257 |
| 2020-12-08 | 27,3000 | 28,0000 | 27,1500 | 27,8000 | 11195 |
| 2020-12-09 | 27,8000 | 29,6500 | 27,6500 | 29,6500 | 23342 |
| 2020-12-10 | 29,5500 | 29,9500 | 29,5000 | 29,7500 | 16712 |
| 2020-12-11 | 29,6500 | 29,8000 | 29,3500 | 29,5000 | 3957 |
| 2020-12-14 | 29,3000 | 29,3500 | 28,0500 | 28,2500 | 13267 |
| 2020-12-15 | 28,2500 | 29,2000 | 28,2000 | 28,7000 | 2294 |
| 2020-12-16 | 28,9000 | 29,3000 | 28,7000 | 29,0000 | 26132 |
| 2020-12-17 | 29,0000 | 29,4000 | 28,9000 | 29,0000 | 3471 |
| 2020-12-18 | 29,0000 | 29,1500 | 28,6000 | 28,6500 | 43170 |
| 2020-12-21 | 28,7000 | 29,2000 | 28,6000 | 28,9500 | 3449 |
| 2020-12-22 | 28,8500 | 29,2500 | 28,8500 | 29,2500 | 4187 |
| 2020-12-23 | 29,3500 | 29,5000 | 29,1500 | 29,3000 | 9419 |
| 2020-12-24 | 29,3000 | 29,6000 | 29,3000 | 29,4000 | 1151 |
| 2020-12-28 | 29,7000 | 29,7500 | 29,2000 | 29,3000 | 4313 |
| 2020-12-29 | 29,3000 | 29,6000 | 29,1000 | 29,6000 | 3177 |
| 2020-12-30 | 29,6000 | 29,7000 | 29,0000 | 29,5500 | 3002 |
| 2020-12-31 | 29,6000 | 29,7000 | 29,3000 | 29,7000 | 1067 |
| 2021-01-04 | 29,0000 | 29,5500 | 28,5000 | 28,9500 | 18521 |
| 2021-01-05 | 28,9500 | 29,6000 | 28,9500 | 29,5500 | 6150 |
| 2021-01-06 | 29,5500 | 29,8000 | 29,4000 | 29,6000 | 1753 |
| 2021-01-07 | 29,5000 | 29,6500 | 29,4000 | 29,6500 | 5639 |
| 2021-01-08 | 29,8000 | 30,0000 | 29,6000 | 29,9500 | 13886 |
| 2021-01-11 | 30,0000 | 30,8500 | 30,0000 | 30,5000 | 9005 |
| 2021-01-12 | 30,5000 | 30,8000 | 30,4500 | 30,7500 | 4646 |
| 2021-01-13 | 30,4500 | 31,6500 | 30,4000 | 31,6500 | 10404 |
| 2021-01-14 | 31,3500 | 31,5500 | 30,7000 | 30,7000 | 4823 |
| 2021-01-15 | 30,7500 | 31,1000 | 30,6500 | 30,8000 | 5486 |
| 2021-01-18 | 30,7500 | 30,9500 | 30,1500 | 30,3000 | 7808 |
| 2021-01-19 | 30,4000 | 30,4000 | 30,2000 | 30,3000 | 1296 |
| 2021-01-20 | 30,4000 | 30,4000 | 30,1000 | 30,2500 | 6556 |
| 2021-01-21 | 30,2500 | 30,2500 | 30,1000 | 30,1500 | 7729 |
| 2021-01-22 | 30,2000 | 30,2000 | 30,0000 | 30,1500 | 7254 |
| 2021-01-25 | 30,0500 | 30,0500 | 29,6000 | 29,6000 | 2639 |
| 2021-01-26 | 29,4000 | 29,6000 | 29,3000 | 29,4000 | 1370 |
| 2021-01-27 | 29,5000 | 29,9500 | 29,3000 | 29,9500 | 6672 |
| 2021-01-28 | 29,9500 | 30,0000 | 29,4000 | 29,9500 | 7212 |
| 2021-01-29 | 30,2000 | 30,5500 | 30,1000 | 30,2000 | 14821 |
| 2021-02-01 | 30,2000 | 30,2000 | 29,6000 | 30,0500 | 17029 |
| 2021-02-02 | 30,9500 | 32,3000 | 30,7000 | 32,2000 | 15513 |
| 2021-02-03 | 32,7500 | 33,6000 | 32,7500 | 33,5000 | 20832 |
| 2021-02-04 | 33,5000 | 33,5000 | 32,2000 | 32,9000 | 7927 |
| 2021-02-05 | 32,9000 | 32,9000 | 31,9000 | 32,8000 | 11050 |
| 2021-02-08 | 32,8000 | 32,9000 | 31,9500 | 32,1500 | 5762 |
| 2021-02-09 | 32,2500 | 32,8500 | 32,1500 | 32,8500 | 8119 |
| 2021-02-10 | 32,9500 | 33,0000 | 32,8500 | 33,0000 | 2536 |
| 2021-02-11 | 33,0000 | 33,6000 | 32,9500 | 33,5000 | 5616 |
| 2021-02-12 | 33,4000 | 34,0000 | 33,3000 | 33,7500 | 8016 |
| 2021-02-15 | 33,9500 | 34,7000 | 33,5000 | 34,4500 | 8023 |
| 2021-02-16 | 34,5500 | 34,5500 | 32,7000 | 34,0000 | 6692 |
| 2021-02-17 | 33,8000 | 33,8000 | 33,4000 | 33,8000 | 2162 |
| 2021-02-18 | 33,9000 | 34,4000 | 33,8000 | 34,1000 | 5722 |
| 2021-02-19 | 34,1000 | 34,1000 | 33,8000 | 33,9000 | 3328 |
| 2021-02-22 | 34,0000 | 34,0000 | 33,6000 | 33,7500 | 3423 |
| 2021-02-23 | 33,7500 | 33,8000 | 33,3000 | 33,5500 | 2574 |
| 2021-02-24 | 33,3500 | 34,9000 | 33,2500 | 34,3500 | 14379 |
| 2021-02-25 | 34,4500 | 34,7500 | 33,7000 | 33,7500 | 4761 |
| 2021-02-26 | 33,6500 | 33,7000 | 33,0000 | 33,5500 | 2944 |
| 2021-03-01 | 33,9500 | 34,1500 | 33,8500 | 34,0000 | 5402 |
| 2021-03-02 | 34,1000 | 34,4000 | 33,7000 | 33,9000 | 38743 |
| 2021-03-03 | 33,9000 | 35,0500 | 33,9000 | 35,0500 | 6072 |
| 2021-03-04 | 34,9000 | 34,9500 | 34,2500 | 34,2500 | 15720 |
| 2021-03-05 | 34,2500 | 34,4500 | 34,0000 | 34,1500 | 7016 |
| 2021-03-08 | 34,0000 | 34,4000 | 34,0000 | 34,0000 | 6900 |
| 2021-03-09 | 34,1000 | 35,0000 | 34,0000 | 35,0000 | 4763 |
| 2021-03-10 | 34,9000 | 35,0000 | 34,8000 | 35,0000 | 2161 |
| 2021-03-11 | 35,0000 | 35,0000 | 34,8500 | 35,0000 | 3126 |
| 2021-03-12 | 35,0000 | 35,2000 | 34,9000 | 35,2000 | 3127 |
| 2021-03-15 | 35,2000 | 35,2000 | 34,8000 | 34,8000 | 4355 |
| 2021-03-16 | 35,0000 | 35,5000 | 35,0000 | 35,5000 | 5958 |
| 2021-03-17 | 35,5000 | 35,8000 | 35,3000 | 35,5000 | 3830 |
| 2021-03-18 | 35,7000 | 35,7000 | 35,0000 | 35,4500 | 7679 |
| 2021-03-19 | 35,4500 | 35,8500 | 35,3500 | 35,8500 | 5298 |
| 2021-03-22 | 36,0000 | 37,0000 | 35,8500 | 36,6500 | 20270 |
| 2021-03-23 | 36,8500 | 36,8500 | 35,3500 | 35,6000 | 8657 |
| 2021-03-24 | 35,6000 | 36,1000 | 35,2500 | 36,1000 | 7521 |
| 2021-03-25 | 36,0000 | 36,0000 | 35,6000 | 36,0000 | 3081 |
| 2021-03-26 | 36,2000 | 36,2000 | 35,4000 | 35,5000 | 3933 |
| 2021-03-29 | 35,7000 | 35,7500 | 35,2000 | 35,2000 | 2358 |
| 2021-03-30 | 35,2000 | 35,2000 | 34,6000 | 35,0000 | 13432 |
| 2021-03-31 | 35,1000 | 35,3500 | 34,4000 | 34,4000 | 17269 |
| 2021-04-01 | 34,7000 | 35,0000 | 34,4000 | 35,0000 | 10611 |
| 2021-04-06 | 35,0000 | 35,6000 | 34,8000 | 35,4000 | 14004 |
| 2021-04-07 | 35,0000 | 36,0000 | 34,9000 | 36,0000 | 14375 |
| 2021-04-08 | 36,0000 | 36,4000 | 35,6000 | 35,8000 | 4306 |
| 2021-04-09 | 35,8000 | 36,3000 | 35,8000 | 35,8000 | 6381 |
| 2021-04-12 | 35,9000 | 36,0000 | 35,5000 | 35,8000 | 5749 |
| 2021-04-13 | 35,9000 | 36,8000 | 35,8000 | 36,8000 | 4290 |
| 2021-04-14 | 36,9000 | 38,0000 | 36,7000 | 38,0000 | 12217 |
| 2021-04-15 | 38,0000 | 38,0000 | 37,1000 | 37,1000 | 8007 |
| 2021-04-16 | 37,2000 | 37,2000 | 36,5000 | 36,5000 | 5209 |
| 2021-04-19 | 36,8000 | 36,8000 | 35,8000 | 35,8000 | 5467 |
| 2021-04-20 | 35,9000 | 36,0000 | 35,0000 | 35,0000 | 4183 |
| 2021-04-21 | 34,8000 | 35,5000 | 33,6000 | 35,5000 | 7270 |
| 2021-04-22 | 35,6000 | 36,3000 | 35,5000 | 36,3000 | 2834 |
| 2021-04-23 | 36,3000 | 36,3000 | 35,6000 | 35,6000 | 3011 |
| 2021-04-26 | 35,6000 | 36,3000 | 35,6000 | 35,9000 | 3810 |
| 2021-04-27 | 36,0000 | 36,2000 | 35,8000 | 35,8000 | 6873 |
| 2021-04-28 | 38,7000 | 40,2000 | 37,2000 | 38,8000 | 33599 |
| 2021-04-29 | 38,7000 | 39,1000 | 37,9000 | 39,1000 | 13981 |
| 2021-04-30 | 38,3000 | 38,3000 | 37,4000 | 38,0000 | 10606 |
| 2021-05-03 | 37,9000 | 38,0000 | 37,8000 | 37,8000 | 2200 |
| 2021-05-04 | 37,9000 | 38,4000 | 37,3000 | 37,3000 | 6091 |
| 2021-05-05 | 37,7000 | 38,0000 | 37,6000 | 37,9000 | 10310 |
| 2021-05-06 | 37,8000 | 38,0000 | 37,8000 | 37,8000 | 4245 |
| 2021-05-07 | 38,0000 | 38,0000 | 36,5000 | 37,3000 | 7987 |
| 2021-05-10 | 37,3000 | 38,0000 | 37,2000 | 37,4000 | 9408 |
| 2021-05-11 | 37,4000 | 37,5000 | 35,8000 | 35,9000 | 4833 |
| 2021-05-12 | 36,2000 | 36,5000 | 36,0000 | 36,4000 | 2859 |
| 2021-05-13 | 36,5000 | 36,8000 | 35,2000 | 36,3000 | 4713 |
| 2021-05-14 | 36,2000 | 37,7000 | 36,2000 | 37,6000 | 5902 |
| 2021-05-17 | 37,7000 | 37,9000 | 37,5000 | 37,8000 | 3858 |
| 2021-05-18 | 37,8000 | 38,2000 | 37,6000 | 38,1000 | 17016 |
| 2021-05-19 | 38,1000 | 38,1000 | 37,7000 | 37,9000 | 2419 |
| 2021-05-20 | 37,7000 | 38,1000 | 37,7000 | 38,0000 | 8639 |
| 2021-05-21 | 38,1000 | 38,6000 | 38,0000 | 38,2000 | 5013 |
| 2021-05-24 | 38,2000 | 38,2000 | 37,6000 | 37,8000 | 2598 |
| 2021-05-25 | 37,7000 | 38,0000 | 37,7000 | 38,0000 | 5100 |
| 2021-05-26 | 38,0000 | 38,4000 | 37,7000 | 37,7000 | 7396 |
| 2021-05-27 | 37,6000 | 37,9000 | 36,9000 | 37,8000 | 4788 |
| 2021-05-28 | 37,8000 | 38,0000 | 37,5000 | 37,5000 | 4455 |
| 2021-05-31 | 37,6000 | 38,0000 | 37,6000 | 37,8000 | 12265 |
| 2021-06-01 | 37,8000 | 38,3000 | 37,6000 | 37,6000 | 15169 |
| 2021-06-02 | 37,9000 | 38,2000 | 37,4000 | 37,8000 | 40611 |
| 2021-06-03 | 38,0000 | 38,3000 | 37,8000 | 38,2000 | 17896 |
| 2021-06-04 | 38,5000 | 39,5000 | 38,4000 | 39,5000 | 28751 |
| 2021-06-07 | 39,7000 | 40,3000 | 39,5000 | 39,5000 | 15641 |
| 2021-06-08 | 39,6000 | 40,5000 | 39,6000 | 40,5000 | 11605 |
| 2021-06-09 | 40,2000 | 40,7000 | 40,2000 | 40,6000 | 5056 |
| 2021-06-10 | 40,5000 | 40,7000 | 40,5000 | 40,5000 | 4157 |
| 2021-06-11 | 40,5000 | 41,7000 | 40,5000 | 41,1000 | 8230 |
| 2021-06-14 | 41,0000 | 41,0000 | 39,9000 | 40,6000 | 10467 |
| 2021-06-15 | 40,7000 | 41,0000 | 40,5000 | 40,9000 | 7236 |
| 2021-06-16 | 40,9000 | 40,9000 | 40,0000 | 40,2000 | 5779 |
| 2021-06-17 | 40,0000 | 40,0000 | 38,7000 | 39,0000 | 36442 |
| 2021-06-18 | 38,7000 | 39,6000 | 38,7000 | 39,2000 | 8477 |
| 2021-06-21 | 39,6000 | 39,6000 | 38,9000 | 38,9000 | 11083 |
| 2021-06-22 | 39,0000 | 39,8000 | 39,0000 | 39,8000 | 11376 |
| 2021-06-23 | 39,7000 | 40,4000 | 39,7000 | 40,2000 | 9057 |
| 2021-06-24 | 40,2000 | 40,8000 | 40,2000 | 40,5000 | 3353 |
| 2021-06-25 | 40,6000 | 40,6000 | 39,8000 | 40,1000 | 1996 |
| 2021-06-28 | 40,0000 | 40,0000 | 39,5000 | 39,8000 | 2555 |
| 2021-06-29 | 39,9000 | 40,4000 | 39,7000 | 40,3000 | 3391 |
| 2021-06-30 | 40,2000 | 40,2000 | 39,7000 | 40,0000 | 5702 |
| 2021-07-01 | 40,0000 | 40,7000 | 39,8000 | 40,7000 | 13300 |
| 2021-07-02 | 40,6000 | 42,8000 | 40,4000 | 42,8000 | 15976 |
| 2021-07-05 | 42,9000 | 43,0000 | 41,8000 | 42,8000 | 12697 |
| 2021-07-06 | 43,0000 | 44,0000 | 42,6000 | 43,4000 | 9330 |
| 2021-07-07 | 43,4000 | 44,3000 | 43,3000 | 43,6000 | 11248 |
| 2021-07-08 | 43,6000 | 43,7000 | 40,5000 | 41,7000 | 15399 |
| 2021-07-09 | 41,8000 | 42,2000 | 41,4000 | 41,6000 | 3790 |
| 2021-07-12 | 41,8000 | 41,8000 | 40,8000 | 40,8000 | 4091 |
| 2021-07-13 | 40,7000 | 40,9000 | 40,5000 | 40,8000 | 9611 |
| 2021-07-14 | 40,8000 | 41,7000 | 40,7000 | 41,4000 | 4082 |
| 2021-07-15 | 41,5000 | 41,5000 | 40,1000 | 40,6000 | 3837 |
| 2021-07-16 | 40,3000 | 40,4000 | 38,3000 | 40,4000 | 10692 |
| 2021-07-19 | 40,5000 | 41,5000 | 39,8000 | 40,1000 | 9629 |
| 2021-07-20 | 40,0000 | 41,2000 | 39,9000 | 41,2000 | 5962 |
| 2021-07-21 | 41,3000 | 42,1000 | 40,7000 | 41,7000 | 10889 |
| 2021-07-22 | 41,8000 | 41,9000 | 40,2000 | 40,7000 | 8838 |
| 2021-07-23 | 40,8000 | 42,3000 | 40,7000 | 42,0000 | 20034 |
| 2021-07-26 | 42,0000 | 42,8000 | 41,9000 | 42,8000 | 17228 |
| 2021-07-27 | 42,5000 | 42,5000 | 41,2000 | 41,3000 | 6189 |
| 2021-07-28 | 41,2000 | 42,3000 | 41,2000 | 42,0000 | 4720 |
| 2021-07-29 | 42,1000 | 42,5000 | 41,5000 | 42,0000 | 4255 |
| 2021-07-30 | 41,8000 | 42,3000 | 41,6000 | 42,0000 | 4903 |
| 2021-08-02 | 42,1000 | 42,3000 | 41,8000 | 42,2000 | 3403 |
| 2021-08-03 | 42,2000 | 42,3000 | 40,7000 | 40,7000 | 9141 |
| 2021-08-04 | 40,8000 | 43,5000 | 40,8000 | 43,5000 | 8764 |
| 2021-08-05 | 43,5000 | 44,6000 | 43,2000 | 43,4000 | 7578 |
| 2021-08-06 | 43,4000 | 43,6000 | 42,8000 | 43,0000 | 6417 |
| 2021-08-09 | 43,1000 | 44,0000 | 43,0000 | 43,8000 | 8780 |
| 2021-08-10 | 43,8000 | 44,0000 | 43,7000 | 43,7000 | 4389 |
| 2021-08-11 | 43,8000 | 44,0000 | 43,6000 | 44,0000 | 2480 |
| 2021-08-12 | 44,0000 | 44,0000 | 43,8000 | 44,0000 | 5530 |
| 2021-08-13 | 44,0000 | 44,0000 | 43,9000 | 44,0000 | 3342 |
| 2021-08-16 | 44,0000 | 44,0000 | 43,1000 | 43,1000 | 4803 |
| 2021-08-17 | 43,2000 | 44,5000 | 43,2000 | 44,3000 | 7204 |
| 2021-08-18 | 44,4000 | 44,8000 | 44,1000 | 44,1000 | 6098 |
| 2021-08-19 | 44,1000 | 44,3000 | 43,3000 | 43,5000 | 5085 |
| 2021-08-20 | 43,5000 | 44,1000 | 43,5000 | 43,7000 | 2299 |
| 2021-08-23 | 43,7000 | 44,1000 | 43,7000 | 44,0000 | 4564 |
| 2021-08-24 | 44,1000 | 44,1000 | 43,7000 | 43,9000 | 2502 |
| 2021-08-25 | 44,0000 | 45,9000 | 43,9000 | 45,5000 | 14875 |
| 2021-08-26 | 45,6000 | 45,6000 | 45,0000 | 45,3000 | 4031 |
| 2021-08-27 | 45,3000 | 46,7000 | 45,3000 | 46,5000 | 6072 |
| 2021-08-30 | 46,4000 | 47,0000 | 46,4000 | 46,6000 | 6869 |
| 2021-08-31 | 46,7000 | 47,2000 | 46,5000 | 46,8000 | 11880 |
| 2021-09-01 | 46,9000 | 47,0000 | 46,0000 | 46,0000 | 6605 |
| 2021-09-02 | 46,1000 | 46,3000 | 45,7000 | 46,3000 | 5632 |
| 2021-09-03 | 46,1000 | 46,3000 | 46,0000 | 46,2000 | 2643 |
| 2021-09-06 | 46,2000 | 46,2000 | 46,0000 | 46,0000 | 3198 |
| 2021-09-07 | 46,0000 | 46,0000 | 43,2000 | 43,9000 | 17059 |
| 2021-09-08 | 44,2000 | 45,6000 | 44,2000 | 45,6000 | 7993 |
| 2021-09-09 | 45,6000 | 45,6000 | 44,5000 | 45,1000 | 6693 |
| 2021-09-10 | 45,1000 | 46,7000 | 45,1000 | 46,4000 | 5050 |
| 2021-09-13 | 46,6000 | 46,6000 | 46,1000 | 46,3000 | 6968 |
| 2021-09-14 | 46,3000 | 46,6000 | 46,3000 | 46,5000 | 1818 |
| 2021-09-15 | 46,5000 | 46,9000 | 46,4000 | 46,6000 | 3854 |
| 2021-09-16 | 46,7000 | 46,8000 | 46,4000 | 46,8000 | 2363 |
| 2021-09-17 | 46,9000 | 46,9000 | 45,9000 | 46,1000 | 5556 |
| 2021-09-20 | 46,0000 | 46,0000 | 43,5000 | 44,5000 | 6613 |
| 2021-09-21 | 44,3000 | 46,0000 | 44,3000 | 46,0000 | 4316 |
| 2021-09-22 | 46,1000 | 47,0000 | 46,1000 | 47,0000 | 5525 |
| 2021-09-23 | 47,0000 | 48,9000 | 46,9000 | 48,7000 | 14173 |
| 2021-09-24 | 48,6000 | 48,8000 | 47,9000 | 48,4000 | 5779 |
| 2021-09-27 | 48,5000 | 48,5000 | 46,5000 | 47,5000 | 11532 |
| 2021-09-28 | 47,2000 | 47,3000 | 46,0000 | 46,0000 | 7170 |
| 2021-09-29 | 45,9000 | 46,5000 | 45,0000 | 45,0000 | 9748 |
| 2021-09-30 | 45,0000 | 46,5000 | 45,0000 | 45,6000 | 4000 |
| 2021-10-01 | 45,4000 | 46,1000 | 45,0000 | 45,8000 | 4219 |
| 2021-10-04 | 45,6000 | 46,1000 | 45,3000 | 45,5000 | 4756 |
| 2021-10-05 | 45,5000 | 47,1000 | 45,5000 | 47,1000 | 9383 |
| 2021-10-06 | 47,1000 | 47,1000 | 45,5000 | 45,5000 | 13016 |
| 2021-10-07 | 45,7000 | 46,4000 | 45,6000 | 45,7000 | 4304 |
| 2021-10-08 | 45,6000 | 45,7000 | 44,1000 | 45,0000 | 8329 |
| 2021-10-11 | 45,5000 | 46,4000 | 45,1000 | 46,3000 | 11952 |
| 2021-10-12 | 46,4000 | 46,4000 | 44,9000 | 45,2000 | 6681 |
| 2021-10-13 | 45,1000 | 47,3000 | 45,0000 | 47,3000 | 7321 |
| 2021-10-14 | 47,5000 | 47,6000 | 46,7000 | 47,4000 | 5001 |
| 2021-10-15 | 47,4000 | 49,5000 | 47,4000 | 49,5000 | 13073 |
| 2021-10-18 | 49,5000 | 49,5000 | 48,0000 | 48,3000 | 9009 |
| 2021-10-19 | 48,4000 | 50,4000 | 48,4000 | 50,4000 | 8095 |
| 2021-10-20 | 50,6000 | 51,6000 | 50,0000 | 50,4000 | 10013 |
| 2021-10-21 | 50,4000 | 50,8000 | 48,5000 | 48,6000 | 8885 |
| 2021-10-22 | 48,7000 | 49,9000 | 48,7000 | 49,9000 | 3058 |
| 2021-10-25 | 49,8000 | 49,9000 | 47,7000 | 47,8000 | 7003 |
| 2021-10-26 | 47,6000 | 48,8000 | 47,6000 | 48,6000 | 4567 |
| 2021-10-27 | 48,8000 | 48,8000 | 47,0000 | 47,4000 | 5036 |
| 2021-10-28 | 47,6000 | 49,0000 | 47,5000 | 49,0000 | 6166 |
| 2021-10-29 | 48,6000 | 48,6000 | 46,6000 | 47,6000 | 11970 |
| 2021-11-01 | 48,0000 | 48,0000 | 46,3000 | 46,6000 | 7352 |
| 2021-11-02 | 46,7000 | 48,1000 | 46,2000 | 47,9000 | 7678 |
| 2021-11-03 | 47,8000 | 49,8000 | 47,7000 | 49,1000 | 8534 |
| 2021-11-04 | 49,1000 | 49,5000 | 47,7000 | 48,1000 | 6300 |
| 2021-11-05 | 48,1000 | 48,5000 | 47,9000 | 48,0000 | 4798 |
| 2021-11-08 | 48,1000 | 48,7000 | 48,0000 | 48,0000 | 8466 |
| 2021-11-09 | 47,9000 | 48,2000 | 47,2000 | 47,9000 | 5948 |
| 2021-11-10 | 48,1000 | 48,3000 | 47,7000 | 48,1000 | 3161 |
| 2021-11-11 | 47,7000 | 48,5000 | 47,7000 | 48,3000 | 2404 |
| 2021-11-12 | 48,4000 | 49,9000 | 48,4000 | 49,9000 | 7508 |
| 2021-11-15 | 49,9000 | 49,9000 | 48,0000 | 48,2000 | 7651 |
| 2021-11-16 | 48,3000 | 50,0000 | 48,3000 | 49,9000 | 10075 |
| 2021-11-17 | 50,0000 | 51,2000 | 49,3000 | 51,0000 | 11511 |
| 2021-11-18 | 51,4000 | 51,4000 | 50,2000 | 50,8000 | 6636 |
| 2021-11-19 | 51,2000 | 51,8000 | 49,2000 | 50,4000 | 11301 |
| 2021-11-22 | 50,6000 | 52,0000 | 50,0000 | 50,0000 | 10929 |
| 2021-11-23 | 50,0000 | 50,0000 | 46,6000 | 48,5000 | 19032 |
| 2021-11-24 | 48,6000 | 49,1000 | 47,8000 | 49,0000 | 7438 |
| 2021-11-25 | 49,1000 | 51,0000 | 49,1000 | 50,4000 | 6404 |
| 2021-11-26 | 50,2000 | 50,2000 | 48,7000 | 49,4000 | 10369 |
| 2021-11-29 | 49,2000 | 50,8000 | 49,2000 | 50,4000 | 9041 |
| 2021-11-30 | 50,6000 | 51,4000 | 49,7000 | 51,2000 | 6091 |
| 2021-12-01 | 51,4000 | 51,4000 | 50,4000 | 51,0000 | 5667 |
| 2021-12-02 | 51,4000 | 51,6000 | 50,2000 | 51,4000 | 8357 |
| 2021-12-03 | 51,4000 | 52,4000 | 49,5000 | 50,2000 | 9596 |
| 2021-12-06 | 50,2000 | 50,6000 | 49,1000 | 49,7000 | 6341 |
| 2021-12-07 | 51,0000 | 55,4000 | 50,4000 | 54,4000 | 49418 |
| 2021-12-08 | 54,4000 | 54,4000 | 53,6000 | 54,2000 | 14457 |
| 2021-12-09 | 54,2000 | 54,6000 | 53,2000 | 54,6000 | 7568 |
| 2021-12-10 | 54,6000 | 54,6000 | 53,4000 | 54,0000 | 4365 |
| 2021-12-13 | 54,4000 | 55,8000 | 54,4000 | 54,4000 | 20018 |
| 2021-12-14 | 54,8000 | 54,8000 | 52,0000 | 52,0000 | 8000 |
| 2021-12-15 | 52,6000 | 53,2000 | 51,6000 | 52,4000 | 11292 |
| 2021-12-16 | 52,8000 | 53,4000 | 51,8000 | 52,0000 | 6410 |
| 2021-12-17 | 51,4000 | 52,0000 | 50,0000 | 51,0000 | 20446 |
| 2021-12-20 | 50,0000 | 51,0000 | 49,6000 | 51,0000 | 10726 |
| 2021-12-21 | 51,8000 | 51,8000 | 50,2000 | 50,6000 | 6476 |
| 2021-12-22 | 51,0000 | 51,4000 | 49,7000 | 51,2000 | 21172 |
| 2021-12-23 | 51,4000 | 52,6000 | 51,2000 | 52,0000 | 9400 |
| 2021-12-24 | 51,8000 | 52,4000 | 51,4000 | 52,2000 | 2264 |
| 2021-12-27 | 52,0000 | 52,0000 | 51,0000 | 51,4000 | 6270 |
| 2021-12-28 | 51,8000 | 52,2000 | 51,6000 | 52,2000 | 6243 |
| 2021-12-29 | 52,4000 | 53,6000 | 52,2000 | 52,8000 | 7129 |
| 2021-12-30 | 53,0000 | 53,6000 | 53,0000 | 53,6000 | 3057 |
| 2021-12-31 | 53,8000 | 54,4000 | 53,4000 | 54,4000 | 2658 |
| 2022-01-03 | 54,4000 | 54,4000 | 52,2000 | 52,2000 | 9891 |
| 2022-01-04 | 52,4000 | 54,2000 | 52,4000 | 53,6000 | 6328 |
| 2022-01-05 | 53,4000 | 54,2000 | 53,0000 | 53,4000 | 10758 |
| 2022-01-06 | 53,2000 | 53,2000 | 51,0000 | 51,2000 | 10231 |
| 2022-01-07 | 51,4000 | 52,0000 | 50,6000 | 52,0000 | 15486 |
| 2022-01-10 | 52,0000 | 52,0000 | 49,0000 | 49,4000 | 13862 |
| 2022-01-11 | 49,8000 | 51,6000 | 49,8000 | 51,0000 | 6920 |
| 2022-01-12 | 51,6000 | 52,4000 | 50,6000 | 52,0000 | 17717 |
| 2022-01-13 | 52,4000 | 52,4000 | 51,4000 | 52,0000 | 6626 |
| 2022-01-14 | 52,0000 | 52,0000 | 50,4000 | 50,4000 | 33436 |
| 2022-01-17 | 50,6000 | 52,4000 | 50,0000 | 52,0000 | 6702 |
| 2022-01-18 | 53,0000 | 53,0000 | 50,4000 | 50,6000 | 10497 |
| 2022-01-19 | 50,6000 | 50,8000 | 46,3000 | 49,5000 | 21823 |
| 2022-01-20 | 49,5000 | 52,0000 | 49,5000 | 51,8000 | 14464 |
| 2022-01-21 | 51,6000 | 51,6000 | 50,0000 | 50,2000 | 7426 |
| 2022-01-24 | 49,5000 | 49,9000 | 46,0000 | 47,0000 | 26893 |
| 2022-01-25 | 46,8000 | 48,7000 | 46,2000 | 48,2000 | 15934 |
| 2022-01-26 | 48,5000 | 49,9000 | 48,3000 | 49,7000 | 7201 |
| 2022-01-27 | 49,4000 | 49,8000 | 48,3000 | 48,6000 | 11266 |
| 2022-01-28 | 49,1000 | 49,3000 | 47,7000 | 48,8000 | 29706 |
| 2022-01-31 | 49,5000 | 49,5000 | 47,4000 | 48,5000 | 14789 |
| 2022-02-01 | 48,8000 | 50,4000 | 48,8000 | 49,8000 | 11037 |
| 2022-02-02 | 49,9000 | 50,6000 | 49,8000 | 49,8000 | 7182 |
| 2022-02-03 | 49,8000 | 50,2000 | 48,9000 | 49,6000 | 21814 |
| 2022-02-04 | 49,7000 | 50,2000 | 48,8000 | 48,8000 | 16272 |
| 2022-02-07 | 48,5000 | 48,5000 | 47,5000 | 47,7000 | 11034 |
| 2022-02-08 | 47,6000 | 48,3000 | 47,4000 | 48,2000 | 7530 |
| 2022-02-09 | 48,1000 | 50,2000 | 48,1000 | 49,5000 | 21726 |
| 2022-02-10 | 49,5000 | 49,9000 | 49,2000 | 49,4000 | 9507 |
| 2022-02-11 | 49,4000 | 50,0000 | 49,4000 | 49,4000 | 5937 |
| 2022-02-14 | 48,5000 | 48,5000 | 47,6000 | 48,0000 | 7071 |
| 2022-02-15 | 48,0000 | 49,1000 | 47,9000 | 49,0000 | 7246 |
| 2022-02-16 | 48,9000 | 49,6000 | 47,6000 | 47,6000 | 7189 |
| 2022-02-17 | 47,4000 | 49,3000 | 47,4000 | 48,7000 | 10277 |
| 2022-02-18 | 48,8000 | 48,8000 | 46,3000 | 46,8000 | 10643 |
| 2022-02-21 | 46,5000 | 46,7000 | 43,7000 | 43,7000 | 24371 |
| 2022-02-22 | 42,4000 | 45,2000 | 41,5000 | 45,1000 | 20650 |
| 2022-02-23 | 44,8000 | 45,2000 | 44,1000 | 44,3000 | 13377 |
| 2022-02-24 | 40,3000 | 43,2000 | 39,1000 | 41,7000 | 28638 |
| 2022-02-25 | 41,5000 | 45,1000 | 41,5000 | 44,7000 | 13219 |
| 2022-02-28 | 43,5000 | 43,7000 | 42,4000 | 43,3000 | 10591 |
| 2022-03-01 | 43,7000 | 44,5000 | 43,1000 | 44,0000 | 13843 |
| 2022-03-02 | 43,9000 | 45,0000 | 43,1000 | 44,7000 | 13137 |
| 2022-03-03 | 44,8000 | 44,8000 | 42,2000 | 42,2000 | 6615 |
| 2022-03-04 | 41,6000 | 42,3000 | 40,1000 | 40,6000 | 11382 |
| 2022-03-07 | 40,6000 | 43,8000 | 39,0000 | 43,8000 | 30446 |
| 2022-03-08 | 43,5000 | 44,4000 | 43,1000 | 43,4000 | 25175 |
| 2022-03-09 | 43,9000 | 46,2000 | 43,8000 | 45,3000 | 15003 |
| 2022-03-10 | 45,4000 | 47,3000 | 45,2000 | 46,9000 | 11571 |
| 2022-03-11 | 46,8000 | 48,1000 | 45,8000 | 45,8000 | 18042 |
| 2022-03-14 | 46,0000 | 47,3000 | 45,3000 | 45,3000 | 16469 |
| 2022-03-15 | 44,5000 | 44,5000 | 40,8000 | 42,9000 | 41290 |
| 2022-03-16 | 43,4000 | 45,8000 | 43,4000 | 44,8000 | 22015 |
| 2022-03-17 | 45,1000 | 45,6000 | 42,8000 | 43,1000 | 28107 |
| 2022-03-18 | 43,1000 | 43,7000 | 41,2000 | 43,5000 | 32422 |
| 2022-03-21 | 43,6000 | 45,2000 | 43,1000 | 44,7000 | 16089 |
| 2022-03-22 | 44,7000 | 45,3000 | 43,9000 | 45,3000 | 15603 |
| 2022-03-23 | 45,3000 | 46,0000 | 44,3000 | 46,0000 | 13608 |
| 2022-03-24 | 45,9000 | 45,9000 | 43,9000 | 45,1000 | 14172 |
| 2022-03-25 | 45,2000 | 46,4000 | 44,8000 | 45,0000 | 11077 |
| 2022-03-28 | 44,3000 | 45,9000 | 44,3000 | 44,7000 | 12242 |
| 2022-03-29 | 44,6000 | 46,5000 | 44,6000 | 46,2000 | 15247 |
| 2022-03-30 | 46,4000 | 46,6000 | 45,2000 | 45,2000 | 7030 |
| 2022-03-31 | 45,4000 | 46,4000 | 45,4000 | 46,0000 | 5457 |
| 2022-04-01 | 45,8000 | 45,8000 | 44,8000 | 45,0000 | 5117 |
| 2022-04-04 | 45,0000 | 46,6000 | 45,0000 | 46,2500 | 3356 |
| 2022-04-05 | 46,4000 | 46,5500 | 43,5500 | 43,8000 | 17317 |
| 2022-04-06 | 43,9000 | 44,6000 | 43,4000 | 44,4000 | 19891 |
| 2022-04-07 | 44,5000 | 45,2000 | 44,2000 | 44,7500 | 13307 |
| 2022-04-08 | 44,7500 | 45,3000 | 44,2500 | 45,0500 | 8187 |
| 2022-04-11 | 45,0000 | 46,2000 | 44,9000 | 45,8500 | 11042 |
| 2022-04-12 | 45,4500 | 45,8000 | 44,5500 | 45,5500 | 19855 |
| 2022-04-13 | 46,0500 | 46,4500 | 44,6500 | 44,8000 | 9129 |
| 2022-04-14 | 45,1000 | 47,0500 | 45,1000 | 46,4000 | 10396 |
| 2022-04-19 | 46,1000 | 46,7000 | 46,0000 | 46,5500 | 10827 |
| 2022-04-20 | 46,7000 | 47,9000 | 46,0000 | 47,6000 | 14349 |
| 2022-04-21 | 47,8000 | 48,4000 | 47,3000 | 47,5000 | 7529 |
| 2022-04-22 | 47,7000 | 48,0000 | 47,1000 | 47,5500 | 7454 |
| 2022-04-25 | 47,7500 | 47,7500 | 46,5500 | 47,6000 | 10740 |
| 2022-04-26 | 47,5000 | 48,0500 | 46,8000 | 46,8000 | 7230 |
| 2022-04-27 | 46,9000 | 47,9000 | 46,4000 | 47,6000 | 7900 |
| 2022-04-28 | 47,6000 | 49,2500 | 47,5000 | 48,9000 | 13949 |
| 2022-04-29 | 49,2500 | 51,1000 | 49,2500 | 50,0000 | 36107 |
| 2022-05-02 | 50,1000 | 52,0000 | 49,6000 | 51,3000 | 15043 |
| 2022-05-03 | 51,6000 | 53,4000 | 50,3000 | 51,0000 | 14275 |
| 2022-05-04 | 51,1000 | 51,7000 | 49,8500 | 49,8500 | 8350 |
| 2022-05-05 | 51,1000 | 52,0000 | 49,8500 | 50,4000 | 13632 |
| 2022-05-06 | 50,1000 | 50,4000 | 48,8000 | 48,8000 | 11066 |
| 2022-05-09 | 48,9000 | 49,2000 | 47,1500 | 47,1500 | 10279 |
| 2022-05-10 | 47,1500 | 47,1500 | 45,4000 | 45,5500 | 14201 |
| 2022-05-11 | 45,6500 | 46,6000 | 45,0000 | 46,0000 | 14558 |
| 2022-05-12 | 46,2000 | 46,2000 | 44,2000 | 45,7500 | 10628 |
| 2022-05-13 | 46,5000 | 49,2000 | 46,5000 | 49,2000 | 17817 |
| 2022-05-16 | 49,1500 | 50,5000 | 48,6500 | 50,4000 | 18381 |
| 2022-05-17 | 50,6000 | 51,7000 | 50,2000 | 50,7000 | 17956 |
| 2022-05-18 | 51,0000 | 52,4000 | 50,3000 | 51,5000 | 25440 |
| 2022-05-19 | 51,2000 | 51,2000 | 49,2000 | 50,7000 | 12101 |
| 2022-05-20 | 51,0000 | 52,7000 | 50,7000 | 51,4000 | 20085 |
| 2022-05-23 | 52,0000 | 52,9000 | 51,4000 | 52,1000 | 18823 |
| 2022-05-24 | 52,2000 | 53,4000 | 51,5000 | 52,4000 | 21407 |
| 2022-05-25 | 52,7000 | 52,7000 | 51,0000 | 52,3000 | 11855 |
| 2022-05-26 | 52,6000 | 54,4000 | 52,0000 | 54,3000 | 24057 |
| 2022-05-27 | 54,3000 | 54,3000 | 52,4000 | 53,8000 | 21616 |
| 2022-05-30 | 54,3000 | 55,1000 | 52,5000 | 53,0000 | 26206 |
| 2022-05-31 | 53,0000 | 53,0000 | 49,6500 | 49,6500 | 222924 |
| 2022-06-01 | 51,0000 | 53,9000 | 48,5000 | 49,4500 | 28452 |
| 2022-06-02 | 50,0000 | 51,0000 | 49,6000 | 50,5000 | 12149 |
| 2022-06-03 | 50,8000 | 50,8000 | 49,4000 | 49,4500 | 8062 |
| 2022-06-06 | 49,4000 | 50,5000 | 49,4000 | 49,8500 | 6324 |
| 2022-06-07 | 49,7500 | 49,7500 | 48,6000 | 49,6000 | 12936 |
| 2022-06-08 | 49,5000 | 49,7000 | 48,6500 | 49,4000 | 6560 |
| 2022-06-09 | 49,3000 | 49,3000 | 48,2000 | 48,5500 | 9110 |
| 2022-06-10 | 48,3500 | 48,4500 | 46,0000 | 46,0000 | 8708 |
| 2022-06-13 | 45,5000 | 45,8000 | 44,3500 | 44,5000 | 16351 |
| 2022-06-14 | 44,5000 | 44,6000 | 42,5000 | 42,5000 | 11960 |
| 2022-06-15 | 43,0000 | 43,7000 | 42,8000 | 43,2500 | 12027 |
| 2022-06-16 | 43,0500 | 43,1000 | 42,0500 | 42,7000 | 8791 |
| 2022-06-17 | 42,9000 | 44,1500 | 42,5000 | 43,5500 | 9450 |
| 2022-06-20 | 43,5500 | 43,9000 | 42,7000 | 43,2500 | 4823 |
| 2022-06-21 | 43,2500 | 44,9000 | 43,2500 | 44,7000 | 7100 |
| 2022-06-22 | 44,5000 | 44,6500 | 43,4000 | 44,3000 | 14786 |
| 2022-06-23 | 44,1000 | 44,8000 | 43,6000 | 44,5500 | 7621 |
| 2022-06-24 | 44,9500 | 46,5500 | 44,7000 | 44,9000 | 10602 |
| 2022-06-27 | 45,0000 | 45,4000 | 44,5000 | 44,7000 | 7730 |
| 2022-06-28 | 44,8000 | 46,2000 | 44,7000 | 45,0000 | 7421 |
| 2022-06-29 | 44,8000 | 44,8000 | 43,2000 | 43,9500 | 12162 |
| 2022-06-30 | 44,0500 | 44,1500 | 43,2000 | 43,9500 | 8771 |
| 2022-07-01 | 43,8000 | 43,8500 | 43,1500 | 43,4000 | 20629 |
| 2022-07-04 | 43,4000 | 47,1000 | 43,4000 | 46,8500 | 22106 |
| 2022-07-05 | 46,8000 | 47,5500 | 45,5000 | 45,9500 | 16271 |
| 2022-07-06 | 46,0000 | 47,6000 | 46,0000 | 47,0000 | 6148 |
| 2022-07-07 | 47,4000 | 49,1000 | 47,3500 | 48,9000 | 9246 |
| 2022-07-08 | 48,8000 | 49,4500 | 47,8500 | 49,4500 | 8004 |
| 2022-07-11 | 49,3000 | 49,7500 | 48,1000 | 48,5500 | 5190 |
| 2022-07-12 | 47,4000 | 47,4000 | 44,8000 | 46,0500 | 16493 |
| 2022-07-13 | 46,0000 | 46,1500 | 44,6500 | 45,5500 | 12021 |
| 2022-07-14 | 45,5000 | 45,8500 | 44,9500 | 45,4000 | 7382 |
| 2022-07-15 | 45,5000 | 45,9500 | 44,9500 | 45,6000 | 6115 |
| 2022-07-18 | 45,7000 | 47,0000 | 45,7000 | 46,2500 | 6566 |
| 2022-07-19 | 46,3500 | 46,7000 | 45,8000 | 46,2000 | 6523 |
| 2022-07-20 | 46,1000 | 48,5000 | 46,1000 | 47,9000 | 13844 |
| 2022-07-21 | 48,2000 | 49,2500 | 47,8500 | 48,9500 | 10049 |
| 2022-07-22 | 48,9000 | 49,2000 | 48,2500 | 48,4000 | 6315 |
| 2022-07-25 | 48,2000 | 49,2500 | 48,0000 | 48,9000 | 6085 |
| 2022-07-26 | 48,5000 | 49,3000 | 48,3000 | 48,9000 | 8881 |
| 2022-07-27 | 48,8000 | 49,6000 | 47,4500 | 49,6000 | 13506 |
| 2022-07-28 | 49,7000 | 50,9000 | 48,9000 | 49,4000 | 9517 |
| 2022-07-29 | 49,0000 | 51,6000 | 49,0000 | 51,0000 | 15834 |
| 2022-08-01 | 50,9000 | 51,3000 | 49,7500 | 49,7500 | 8593 |
| 2022-08-02 | 49,7000 | 50,4000 | 49,3000 | 49,7000 | 6967 |
| 2022-08-03 | 49,4500 | 49,7500 | 48,9000 | 49,6000 | 8920 |
| 2022-08-04 | 49,7000 | 52,4000 | 49,7000 | 51,5000 | 11963 |
| 2022-08-05 | 51,6000 | 52,3000 | 51,2000 | 51,5000 | 9777 |
| 2022-08-08 | 51,4000 | 52,2000 | 51,4000 | 52,0000 | 5156 |
| 2022-08-09 | 52,2000 | 52,8000 | 50,1000 | 50,5000 | 12277 |
| 2022-08-10 | 50,4000 | 51,7000 | 50,3000 | 51,3000 | 11243 |
| 2022-08-11 | 51,4000 | 52,3000 | 50,7000 | 50,9000 | 9678 |
| 2022-08-12 | 50,9000 | 51,7000 | 50,6000 | 51,1000 | 8726 |
| 2022-08-15 | 51,1000 | 51,5000 | 50,3000 | 50,5000 | 5910 |
| 2022-08-16 | 50,4000 | 51,1000 | 50,2000 | 50,7000 | 5486 |
| 2022-08-17 | 50,9000 | 51,8000 | 50,3000 | 50,6000 | 8250 |
| 2022-08-18 | 50,5000 | 50,5000 | 49,3000 | 49,9500 | 9900 |
| 2022-08-19 | 51,0000 | 51,0000 | 48,9000 | 49,0000 | 7151 |
| 2022-08-22 | 48,9500 | 49,0500 | 48,1500 | 48,3000 | 10719 |
| 2022-08-23 | 48,0000 | 48,5000 | 46,9000 | 47,3000 | 11748 |
| 2022-08-24 | 47,5000 | 48,1000 | 46,4500 | 47,7000 | 10708 |
| 2022-08-25 | 47,9000 | 49,1500 | 47,9000 | 48,4500 | 6953 |
| 2022-08-26 | 48,5500 | 49,0500 | 47,6000 | 47,7000 | 6184 |
| 2022-08-29 | 47,4000 | 47,4000 | 46,1500 | 46,6500 | 7537 |
| 2022-08-30 | 47,1500 | 47,5000 | 46,4500 | 46,7000 | 6301 |
| 2022-08-31 | 46,8000 | 46,9000 | 45,9500 | 46,3500 | 10077 |
| 2022-09-01 | 46,3500 | 46,4500 | 45,4000 | 45,9500 | 19009 |
| 2022-09-02 | 48,3000 | 48,3000 | 46,1000 | 47,0500 | 19777 |
| 2022-09-05 | 45,4000 | 47,2000 | 45,4000 | 46,4500 | 3847 |
| 2022-09-06 | 46,5500 | 48,2500 | 46,5500 | 48,0500 | 18795 |
| 2022-09-07 | 47,9500 | 48,1500 | 46,9000 | 46,9000 | 7545 |
| 2022-09-08 | 47,0000 | 48,2000 | 46,9000 | 48,2000 | 5881 |
| 2022-09-09 | 48,3000 | 48,9500 | 47,9000 | 48,9500 | 4603 |
| 2022-09-12 | 49,0500 | 49,5500 | 48,7000 | 49,4500 | 5489 |
| 2022-09-13 | 49,3500 | 49,8500 | 47,7500 | 48,0500 | 8769 |
| 2022-09-14 | 47,6000 | 48,5000 | 47,5000 | 48,1500 | 3899 |
| 2022-09-15 | 48,2500 | 48,7000 | 47,8000 | 47,8000 | 4609 |
| 2022-09-16 | 47,8000 | 47,8000 | 46,4500 | 47,0500 | 8587 |
| 2022-09-19 | 46,9500 | 46,9500 | 44,5500 | 46,2500 | 11959 |
| 2022-09-20 | 46,4500 | 46,8500 | 45,8000 | 46,0000 | 6607 |
| 2022-09-21 | 46,1000 | 46,8500 | 46,0000 | 46,6500 | 8856 |
| 2022-09-22 | 46,3500 | 46,4500 | 45,2000 | 45,2000 | 18717 |
| 2022-09-23 | 45,2000 | 45,2000 | 42,9000 | 43,0000 | 11241 |
| 2022-09-26 | 42,9000 | 43,5000 | 42,8000 | 43,0000 | 15375 |
| 2022-09-27 | 43,2000 | 43,4000 | 41,9000 | 42,3000 | 9383 |
| 2022-09-28 | 42,3000 | 42,9000 | 41,1500 | 42,6500 | 7228 |
| 2022-09-29 | 42,7500 | 42,7500 | 41,5500 | 42,1500 | 5877 |
| 2022-09-30 | 42,0500 | 44,4500 | 42,0500 | 44,1500 | 9747 |
| 2022-10-03 | 43,9500 | 43,9500 | 42,7500 | 43,7500 | 5386 |
| 2022-10-04 | 44,0000 | 45,3000 | 44,0000 | 45,3000 | 5741 |
| 2022-10-05 | 45,2000 | 45,2000 | 44,4000 | 44,4000 | 4235 |
| 2022-10-06 | 44,3000 | 45,0500 | 44,3000 | 44,8000 | 5118 |
| 2022-10-07 | 44,7000 | 45,0000 | 43,2500 | 43,2500 | 3156 |
| 2022-10-10 | 43,0500 | 43,6500 | 42,7000 | 42,7500 | 7178 |
| 2022-10-11 | 42,7500 | 43,3500 | 42,4500 | 42,9000 | 5181 |
| 2022-10-12 | 43,0000 | 43,0000 | 42,4000 | 42,8000 | 12772 |
| 2022-10-13 | 42,7000 | 43,9000 | 42,0000 | 43,9000 | 5455 |
| 2022-10-14 | 44,1000 | 45,1000 | 43,9000 | 44,1500 | 9473 |
| 2022-10-17 | 44,2500 | 45,1500 | 44,2500 | 44,7000 | 4696 |
| 2022-10-18 | 44,7000 | 45,4500 | 44,5500 | 44,5500 | 4472 |
| 2022-10-19 | 44,5500 | 44,8000 | 43,7000 | 43,9000 | 2907 |
| 2022-10-20 | 44,0000 | 44,1000 | 43,3500 | 43,6000 | 3710 |
| 2022-10-21 | 43,8000 | 44,4500 | 43,5500 | 44,3000 | 3135 |
| 2022-10-24 | 44,5000 | 45,4000 | 44,2500 | 44,6500 | 4683 |
| 2022-10-25 | 44,8500 | 46,2500 | 44,4500 | 45,7500 | 4498 |
| 2022-10-26 | 45,6500 | 46,9500 | 45,6500 | 46,9000 | 4756 |
| 2022-10-27 | 47,0000 | 47,0000 | 45,3000 | 45,7000 | 3116 |
| 2022-10-28 | 45,7000 | 45,7000 | 44,3500 | 44,6000 | 11835 |
| 2022-10-31 | 44,5000 | 44,5000 | 43,3000 | 43,6000 | 5742 |
| 2022-11-01 | 43,7000 | 44,0000 | 42,3500 | 42,3500 | 5189 |
| 2022-11-02 | 42,2000 | 43,9500 | 42,2000 | 43,4000 | 11925 |
| 2022-11-03 | 43,3000 | 43,3000 | 41,8000 | 42,1500 | 9500 |
| 2022-11-04 | 42,3500 | 42,7500 | 41,6500 | 41,8500 | 8392 |
| 2022-11-07 | 42,0000 | 42,8000 | 41,7500 | 42,7500 | 3836 |
| 2022-11-08 | 42,9500 | 43,2000 | 42,3000 | 42,8000 | 10542 |
| 2022-11-09 | 42,9000 | 42,9000 | 41,8500 | 42,3500 | 3459 |
| 2022-11-10 | 42,1500 | 43,8500 | 41,8500 | 43,8000 | 18868 |
| 2022-11-11 | 43,9000 | 44,6000 | 43,3000 | 44,1000 | 16943 |
| 2022-11-14 | 44,0000 | 44,7500 | 43,3000 | 43,3000 | 8042 |
| 2022-11-15 | 43,3000 | 44,1000 | 43,1000 | 43,7500 | 6244 |
| 2022-11-16 | 43,7500 | 43,9500 | 42,3500 | 42,7500 | 9658 |
| 2022-11-17 | 42,9500 | 43,1000 | 41,9000 | 42,0500 | 5303 |
| 2022-11-18 | 42,0500 | 42,9000 | 41,9000 | 42,4500 | 8242 |
| 2022-11-21 | 42,3500 | 42,3500 | 41,5000 | 41,6000 | 20316 |
| 2022-11-22 | 41,5500 | 42,7500 | 41,5500 | 42,4500 | 15360 |
| 2022-11-23 | 42,6500 | 43,7500 | 42,6500 | 43,7500 | 2712 |
| 2022-11-24 | 43,7000 | 44,4500 | 43,2500 | 44,4500 | 31061 |
| 2022-11-25 | 44,3500 | 44,5500 | 43,8500 | 44,4000 | 4666 |
| 2022-11-28 | 44,3000 | 44,3500 | 43,4500 | 44,1500 | 3961 |
| 2022-11-29 | 44,0500 | 44,0500 | 43,5000 | 43,9500 | 5818 |
| 2022-11-30 | 44,0500 | 45,3500 | 43,7500 | 44,2000 | 22642 |
| 2022-12-01 | 44,5000 | 45,1000 | 43,9500 | 44,3000 | 16552 |
| 2022-12-02 | 44,4000 | 44,9500 | 43,5000 | 44,4000 | 25817 |
| 2022-12-05 | 44,2000 | 44,6500 | 43,7000 | 44,5500 | 6493 |
| 2022-12-06 | 44,2500 | 44,2500 | 42,7500 | 42,7500 | 23483 |
| 2022-12-07 | 42,9500 | 42,9500 | 41,6500 | 41,7000 | 86572 |
| 2022-12-08 | 41,7500 | 42,8000 | 41,4000 | 42,4000 | 21755 |
| 2022-12-09 | 42,5000 | 42,9500 | 42,0000 | 42,3000 | 8797 |
| 2022-12-12 | 42,2000 | 43,0000 | 42,0000 | 42,3000 | 11736 |
| 2022-12-13 | 42,5000 | 44,0000 | 42,5000 | 43,3500 | 20917 |
| 2022-12-14 | 43,4000 | 43,4000 | 42,2500 | 42,6000 | 4767 |
| 2022-12-15 | 42,6000 | 42,6500 | 42,1500 | 42,3000 | 9236 |
| 2022-12-16 | 42,4000 | 42,6500 | 42,0000 | 42,2000 | 19674 |
| 2022-12-19 | 42,1000 | 42,2000 | 41,9000 | 41,9000 | 5790 |
| 2022-12-20 | 41,8000 | 41,9500 | 41,7000 | 41,9000 | 9864 |
| 2022-12-21 | 41,8500 | 42,8500 | 41,7000 | 42,7500 | 4525 |
| 2022-12-22 | 42,6500 | 42,7500 | 41,8000 | 41,8000 | 12397 |
| 2022-12-23 | 41,8500 | 42,1000 | 41,4000 | 42,1000 | 10263 |
| 2022-12-27 | 42,2000 | 42,3000 | 41,4500 | 42,0000 | 5171 |
| 2022-12-28 | 42,0000 | 42,5000 | 41,7500 | 42,2000 | 4174 |
| 2022-12-29 | 42,1500 | 43,0500 | 42,0000 | 43,0500 | 3977 |
| 2022-12-30 | 42,9500 | 43,4000 | 42,9500 | 43,1500 | 5740 |
| 2023-01-02 | 43,8500 | 44,2500 | 42,4000 | 42,4000 | 8402 |
| 2023-01-03 | 42,3000 | 43,3000 | 42,3000 | 42,6000 | 4530 |
| 2023-01-04 | 42,5500 | 42,5500 | 41,9500 | 42,1500 | 7434 |
| 2023-01-05 | 42,0000 | 42,1000 | 41,5000 | 41,5000 | 6622 |
| 2023-01-06 | 41,7000 | 42,1000 | 41,4000 | 41,7500 | 12896 |
| 2023-01-09 | 41,9500 | 44,1000 | 41,9500 | 43,6000 | 11302 |
| 2023-01-10 | 43,6000 | 43,8000 | 43,0000 | 43,1000 | 8394 |
| 2023-01-11 | 43,2000 | 44,1500 | 43,2000 | 44,0000 | 11224 |
| 2023-01-12 | 44,1000 | 44,5000 | 43,7500 | 43,7500 | 11007 |
| 2023-01-13 | 43,8500 | 45,0000 | 43,8500 | 44,8000 | 24011 |
| 2023-01-16 | 44,8000 | 47,1000 | 44,8000 | 46,8000 | 16589 |
| 2023-01-17 | 46,8000 | 47,1000 | 45,7000 | 46,4500 | 15476 |
| 2023-01-18 | 46,5500 | 47,6500 | 46,5500 | 46,6000 | 13150 |
| 2023-01-19 | 46,7000 | 46,7000 | 45,8000 | 45,8000 | 9360 |
| 2023-01-20 | 46,0000 | 46,1000 | 45,4500 | 45,5500 | 13724 |
| 2023-01-23 | 45,8000 | 46,7500 | 45,5500 | 46,6000 | 5795 |
| 2023-01-24 | 46,8000 | 47,0000 | 46,6000 | 46,6000 | 5211 |
| 2023-01-25 | 46,7000 | 46,7000 | 45,4000 | 45,7000 | 11414 |
| 2023-01-26 | 46,1000 | 47,0500 | 46,0500 | 46,6000 | 8991 |
| 2023-01-27 | 46,8000 | 46,8000 | 46,4000 | 46,6500 | 4435 |
| 2023-01-30 | 46,8500 | 46,8500 | 46,2000 | 46,2000 | 8339 |
| 2023-01-31 | 46,1000 | 48,3500 | 46,1000 | 48,2000 | 33016 |
| 2023-02-01 | 48,4000 | 48,4000 | 47,7500 | 47,7500 | 8554 |
| 2023-02-02 | 47,8500 | 49,1000 | 47,8000 | 49,1000 | 12486 |
| 2023-02-03 | 49,0500 | 49,1000 | 48,2500 | 48,8000 | 5809 |
| 2023-02-06 | 48,5000 | 48,8000 | 48,0000 | 48,5500 | 4993 |
| 2023-02-07 | 48,6500 | 50,0000 | 48,5500 | 48,9000 | 15137 |
| 2023-02-08 | 49,1000 | 49,8000 | 48,8000 | 49,3000 | 6752 |
| 2023-02-09 | 49,8000 | 50,6000 | 49,3000 | 49,9000 | 8075 |
| 2023-02-10 | 49,7000 | 50,3000 | 49,4000 | 49,5500 | 8737 |
| 2023-02-13 | 49,4000 | 50,1000 | 49,0000 | 49,3500 | 9507 |
| 2023-02-14 | 49,6000 | 49,9000 | 48,9500 | 49,3500 | 6821 |
| 2023-02-15 | 49,5500 | 49,8000 | 49,1500 | 49,3500 | 3858 |
| 2023-02-16 | 49,2500 | 49,9000 | 49,0500 | 49,2500 | 3753 |
| 2023-02-17 | 49,0500 | 49,8500 | 48,8000 | 49,6000 | 5948 |
| 2023-02-20 | 49,5500 | 49,7500 | 48,8000 | 49,7000 | 10536 |
| 2023-02-21 | 49,6000 | 49,7500 | 49,2000 | 49,2000 | 6612 |
| 2023-02-22 | 49,1000 | 49,6500 | 48,7500 | 49,4500 | 5608 |
| 2023-02-23 | 49,4500 | 50,3000 | 49,4500 | 49,8500 | 5866 |
| 2023-02-24 | 50,0000 | 50,3000 | 48,9000 | 48,9500 | 6200 |
| 2023-02-27 | 48,8500 | 49,7500 | 48,8500 | 48,8500 | 7932 |
| 2023-02-28 | 49,0000 | 49,2000 | 47,4500 | 49,1000 | 14942 |
| 2023-03-01 | 49,2000 | 49,7500 | 49,0000 | 49,3000 | 7158 |
| 2023-03-02 | 49,1000 | 50,9000 | 49,0000 | 50,4000 | 8628 |
| 2023-03-03 | 50,7000 | 51,4000 | 50,5000 | 51,3000 | 8597 |
| 2023-03-06 | 51,0000 | 51,2000 | 49,7000 | 50,2000 | 11046 |
| 2023-03-07 | 50,2000 | 50,7000 | 49,4000 | 49,5000 | 6643 |
| 2023-03-08 | 49,4000 | 50,5000 | 49,4000 | 50,5000 | 5402 |
| 2023-03-09 | 47,7000 | 47,7000 | 44,3000 | 45,0000 | 38885 |
| 2023-03-10 | 45,0000 | 45,0000 | 44,1500 | 44,6000 | 18544 |
| 2023-03-13 | 44,6000 | 44,7000 | 43,4500 | 43,8000 | 14412 |
| 2023-03-14 | 43,7000 | 45,3000 | 43,7000 | 45,1500 | 10475 |
| 2023-03-15 | 45,3000 | 45,3000 | 43,1500 | 44,2500 | 7875 |
| 2023-03-16 | 44,5500 | 44,7500 | 43,6000 | 44,1500 | 11636 |
| 2023-03-17 | 44,1500 | 45,0000 | 42,7500 | 42,9500 | 8814 |
| 2023-03-20 | 42,6000 | 43,4000 | 40,9000 | 43,1500 | 11037 |
| 2023-03-21 | 43,1500 | 44,0500 | 43,0000 | 43,9000 | 5815 |
| 2023-03-22 | 44,0000 | 44,3500 | 43,7500 | 44,3000 | 7319 |
| 2023-03-23 | 44,4000 | 45,0000 | 44,1000 | 44,7000 | 3808 |
| 2023-03-24 | 44,6000 | 44,6000 | 43,6500 | 44,0000 | 9161 |
| 2023-03-27 | 44,0000 | 44,9500 | 44,0000 | 44,2000 | 9407 |
| 2023-03-28 | 44,5000 | 45,0000 | 44,0000 | 44,4000 | 9817 |
| 2023-03-29 | 44,5000 | 44,5000 | 44,0000 | 44,0500 | 8672 |
| 2023-03-30 | 44,1500 | 45,1000 | 44,1500 | 45,0000 | 20710 |
| 2023-03-31 | 45,0000 | 45,3000 | 44,2000 | 44,4500 | 9565 |
| 2023-04-03 | 45,1500 | 46,3500 | 45,0000 | 45,5500 | 11543 |
| 2023-04-04 | 45,4500 | 45,6000 | 45,3000 | 45,5500 | 3061 |
| 2023-04-05 | 45,7000 | 46,3000 | 45,3000 | 46,0500 | 7182 |
| 2023-04-06 | 46,0000 | 46,2500 | 44,8500 | 45,4000 | 7164 |
| 2023-04-11 | 45,1000 | 45,3000 | 44,2500 | 44,6500 | 7072 |
| 2023-04-12 | 44,8000 | 45,3500 | 44,4500 | 44,7500 | 4594 |
| 2023-04-13 | 44,8500 | 44,8500 | 44,2000 | 44,5000 | 3288 |
| 2023-04-14 | 44,5000 | 45,0000 | 44,5000 | 44,5000 | 3066 |
| 2023-04-17 | 44,4000 | 45,0000 | 44,2500 | 44,2500 | 6348 |
| 2023-04-18 | 44,3500 | 44,6000 | 44,0500 | 44,2500 | 4712 |
| 2023-04-19 | 44,1500 | 44,6000 | 43,5500 | 44,4500 | 10546 |
| 2023-04-20 | 44,4000 | 44,9500 | 44,3000 | 44,4500 | 4504 |
| 2023-04-21 | 44,4000 | 44,4000 | 43,0000 | 43,0000 | 10919 |
| 2023-04-24 | 43,1000 | 44,3500 | 43,0500 | 44,1500 | 11624 |
| 2023-04-25 | 44,2500 | 44,2500 | 43,4000 | 43,8500 | 6617 |
| 2023-04-26 | 43,8500 | 44,3500 | 43,3000 | 44,2000 | 7688 |
| 2023-04-27 | 44,3000 | 44,4000 | 43,7000 | 44,1500 | 16679 |
| 2023-04-28 | 45,5000 | 47,3500 | 45,1000 | 46,6500 | 25679 |
| 2023-05-02 | 46,0000 | 46,9000 | 46,0000 | 46,2500 | 7239 |
| 2023-05-03 | 46,1500 | 46,5000 | 45,7000 | 45,7500 | 3809 |
| 2023-05-04 | 45,9500 | 46,4500 | 45,1500 | 45,2000 | 12830 |
| 2023-05-05 | 45,0000 | 46,5000 | 44,7000 | 46,2500 | 8388 |
| 2023-05-08 | 46,4000 | 46,6000 | 45,8000 | 45,9000 | 4788 |
| 2023-05-09 | 46,0000 | 46,4000 | 45,7000 | 46,3500 | 3701 |
| 2023-05-10 | 46,3000 | 46,4500 | 46,0000 | 46,3000 | 3272 |
| 2023-05-11 | 46,4000 | 47,0000 | 46,4000 | 46,7500 | 5128 |
| 2023-05-12 | 46,7000 | 47,0000 | 46,6000 | 47,0000 | 1911 |
| 2023-05-15 | 47,1000 | 47,5000 | 47,0500 | 47,1500 | 4041 |
| 2023-05-16 | 47,2000 | 47,3500 | 45,7000 | 45,9500 | 6767 |
| 2023-05-17 | 45,9500 | 46,2000 | 45,7000 | 45,7500 | 4745 |
| 2023-05-18 | 45,8500 | 46,3500 | 45,8000 | 46,3500 | 2093 |
| 2023-05-19 | 46,3500 | 46,5500 | 46,1500 | 46,5500 | 3043 |
| 2023-05-22 | 46,7500 | 46,7500 | 45,7000 | 45,8000 | 4250 |
| 2023-05-23 | 45,9000 | 45,9000 | 45,2000 | 45,2500 | 4306 |
| 2023-05-24 | 45,1500 | 45,1500 | 44,6500 | 44,9500 | 4069 |
| 2023-05-25 | 45,0000 | 45,0000 | 43,8500 | 44,1000 | 7558 |
| 2023-05-26 | 44,0000 | 44,6000 | 43,8500 | 44,6000 | 8673 |
| 2023-05-29 | 44,7000 | 44,7000 | 44,3500 | 44,6500 | 2411 |
| 2023-05-30 | 44,6500 | 44,6500 | 43,7000 | 44,0000 | 3835 |
| 2023-05-31 | 43,6000 | 44,6500 | 43,5000 | 44,6500 | 6942 |
| 2023-06-01 | 44,7500 | 45,9500 | 43,8000 | 45,9500 | 17077 |
| 2023-06-02 | 46,1500 | 46,5000 | 45,8000 | 46,4500 | 4918 |
| 2023-06-05 | 46,5500 | 47,8000 | 46,3500 | 47,2000 | 8241 |
| 2023-06-06 | 47,1000 | 47,8000 | 47,0000 | 47,7000 | 3377 |
| 2023-06-07 | 48,2000 | 49,3000 | 47,9000 | 48,7500 | 9698 |
| 2023-06-08 | 48,6500 | 48,6500 | 48,1000 | 48,5500 | 4138 |
| 2023-06-09 | 48,6500 | 48,6500 | 47,8500 | 48,4500 | 5094 |
| 2023-06-12 | 48,2000 | 48,9500 | 48,2000 | 48,7500 | 5705 |
| 2023-06-13 | 48,8500 | 49,6500 | 48,6000 | 49,3500 | 7558 |
| 2023-06-14 | 49,2500 | 49,4500 | 47,6000 | 48,1500 | 9968 |
| 2023-06-15 | 48,0500 | 48,5500 | 47,8000 | 48,2000 | 3584 |
| 2023-06-16 | 48,3000 | 48,5500 | 48,0000 | 48,4500 | 5845 |
| 2023-06-19 | 48,3500 | 48,3500 | 47,1000 | 47,4000 | 5930 |
| 2023-06-20 | 47,3500 | 48,5000 | 47,1500 | 48,5000 | 2928 |
| 2023-06-21 | 48,4000 | 49,1000 | 48,1000 | 48,8000 | 11995 |
| 2023-06-22 | 48,7000 | 48,7000 | 48,1000 | 48,2000 | 4208 |
| 2023-06-23 | 48,1500 | 48,6000 | 48,1000 | 48,2000 | 4854 |
| 2023-06-26 | 48,4000 | 49,9500 | 47,6000 | 49,8500 | 11848 |
| 2023-06-27 | 49,7500 | 49,7500 | 48,3000 | 48,7000 | 9396 |
| 2023-06-28 | 48,6000 | 49,7000 | 48,6000 | 49,6500 | 5934 |
| 2023-06-29 | 49,5500 | 50,0000 | 49,2500 | 49,6500 | 6426 |
| 2023-06-30 | 49,6500 | 50,1000 | 49,6500 | 50,1000 | 2949 |
| 2023-07-03 | 50,1000 | 51,5000 | 50,0000 | 51,1000 | 9937 |
| 2023-07-04 | 51,1000 | 52,4000 | 51,1000 | 52,0000 | 9685 |
| 2023-07-05 | 51,9000 | 52,0000 | 50,8000 | 51,3000 | 5949 |
| 2023-07-06 | 51,4000 | 51,4000 | 50,1000 | 50,1000 | 5382 |
| 2023-07-07 | 50,2000 | 50,6000 | 50,0000 | 50,6000 | 4089 |
| 2023-07-10 | 50,7000 | 50,7000 | 50,0000 | 50,2000 | 4348 |
| 2023-07-11 | 50,1000 | 50,3000 | 50,0000 | 50,1000 | 2885 |
| 2023-07-12 | 50,2000 | 50,2000 | 49,1000 | 50,1000 | 4014 |
| 2023-07-13 | 50,2000 | 50,4000 | 49,9000 | 50,4000 | 3367 |
| 2023-07-14 | 50,3000 | 50,4000 | 50,0000 | 50,3000 | 1073 |
| 2023-07-17 | 50,0000 | 50,0000 | 49,0000 | 49,2500 | 4319 |
| 2023-07-18 | 49,2000 | 49,6500 | 49,2000 | 49,2000 | 1689 |
| 2023-07-19 | 49,1000 | 49,9500 | 48,9000 | 49,8000 | 6308 |
| 2023-07-20 | 49,7000 | 49,8500 | 48,6500 | 48,8000 | 4219 |
| 2023-07-21 | 48,7000 | 48,8500 | 48,1000 | 48,5500 | 4926 |
| 2023-07-24 | 48,4500 | 48,5500 | 47,9500 | 48,0000 | 6662 |
| 2023-07-25 | 48,1000 | 48,5000 | 47,9000 | 48,2000 | 4951 |
| 2023-07-26 | 51,0000 | 51,3000 | 49,3000 | 50,9000 | 23516 |
| 2023-07-27 | 51,0000 | 53,4000 | 50,9000 | 53,2000 | 17813 |
| 2023-07-28 | 53,2000 | 53,7000 | 52,7000 | 53,6000 | 5890 |
| 2023-07-31 | 53,8000 | 55,0000 | 53,7000 | 54,0000 | 13802 |
| 2023-08-01 | 54,8000 | 54,8000 | 53,9000 | 54,4000 | 9866 |
| 2023-08-02 | 54,0000 | 54,8000 | 53,6000 | 53,9000 | 9776 |
| 2023-08-03 | 54,0000 | 54,7000 | 53,0000 | 53,9000 | 7530 |
| 2023-08-04 | 54,0000 | 54,0000 | 52,7000 | 53,0000 | 2696 |
| 2023-08-07 | 52,9000 | 53,7000 | 52,7000 | 53,5000 | 4698 |
| 2023-08-08 | 53,6000 | 53,6000 | 52,5000 | 52,8000 | 2453 |
| 2023-08-09 | 52,8000 | 54,4000 | 52,8000 | 54,3000 | 5662 |
| 2023-08-10 | 54,4000 | 55,0000 | 54,3000 | 54,3000 | 5194 |
| 2023-08-11 | 54,3000 | 54,4000 | 53,6000 | 54,0000 | 3557 |
| 2023-08-14 | 54,0000 | 54,9000 | 54,0000 | 54,6000 | 2995 |
| 2023-08-15 | 54,8000 | 55,0000 | 54,1000 | 54,5000 | 3758 |
| 2023-08-16 | 54,5000 | 54,7000 | 54,1000 | 54,5000 | 4405 |
| 2023-08-17 | 54,4000 | 54,6000 | 53,4000 | 53,5000 | 4671 |
| 2023-08-18 | 53,6000 | 54,0000 | 53,3000 | 54,0000 | 4714 |
| 2023-08-21 | 53,9000 | 53,9000 | 52,4000 | 52,6000 | 7020 |
| 2023-08-22 | 52,8000 | 54,1000 | 52,6000 | 54,1000 | 97747 |
| 2023-08-23 | 54,1000 | 54,5000 | 53,4000 | 54,0000 | 8206 |
| 2023-08-24 | 54,2000 | 54,6000 | 52,8000 | 52,9000 | 5937 |
| 2023-08-25 | 53,0000 | 53,5000 | 52,8000 | 52,9000 | 3593 |
| 2023-08-28 | 52,2000 | 53,4000 | 51,6000 | 53,1000 | 3033 |
| 2023-08-29 | 53,4000 | 53,5000 | 53,0000 | 53,4000 | 3136 |
| 2023-08-30 | 53,3000 | 54,0000 | 53,3000 | 53,7000 | 3578 |
| 2023-08-31 | 53,8000 | 54,6000 | 53,8000 | 54,6000 | 8117 |
| 2023-09-01 | 54,6000 | 54,7000 | 54,1000 | 54,4000 | 5243 |
| 2023-09-04 | 54,3000 | 54,3000 | 52,6000 | 53,2000 | 3962 |
| 2023-09-05 | 53,3000 | 54,1000 | 53,0000 | 53,8000 | 2196 |
| 2023-09-06 | 53,9000 | 54,0000 | 53,5000 | 53,6000 | 2608 |
| 2023-09-07 | 53,6000 | 53,7000 | 52,5000 | 52,5000 | 5050 |
| 2023-09-08 | 52,5000 | 53,2000 | 52,5000 | 53,2000 | 2017 |
| 2023-09-11 | 53,2000 | 53,3000 | 51,7000 | 52,1000 | 6674 |
| 2023-09-12 | 52,0000 | 52,3000 | 51,8000 | 51,9000 | 2863 |
| 2023-09-13 | 51,9000 | 52,4000 | 51,4000 | 51,9000 | 5089 |
| 2023-09-14 | 52,1000 | 52,1000 | 50,1000 | 51,6000 | 14181 |
| 2023-09-15 | 51,8000 | 52,0000 | 50,7000 | 51,0000 | 5717 |
| 2023-09-18 | 50,0000 | 50,7000 | 49,7000 | 50,3000 | 5506 |
| 2023-09-19 | 50,5000 | 51,0000 | 49,8000 | 50,3000 | 11218 |
| 2023-09-20 | 50,5000 | 51,0000 | 50,1000 | 50,7000 | 10042 |
| 2023-09-21 | 50,9000 | 50,9000 | 49,5000 | 49,7000 | 5518 |
| 2023-09-22 | 49,7000 | 50,2000 | 49,5000 | 49,7000 | 3064 |
| 2023-09-25 | 49,8000 | 49,8000 | 48,3500 | 48,5500 | 5739 |
| 2023-09-26 | 48,4000 | 48,6000 | 47,9500 | 48,4500 | 4367 |
| 2023-09-27 | 48,6000 | 49,4000 | 48,3000 | 49,4000 | 3105 |
| 2023-09-28 | 49,3000 | 49,6000 | 48,8500 | 49,6000 | 2703 |
| 2023-09-29 | 49,5000 | 50,5000 | 49,5000 | 49,6000 | 2860 |
| 2023-10-02 | 49,6000 | 50,3000 | 49,5000 | 49,7000 | 3500 |
| 2023-10-03 | 49,8000 | 49,8000 | 48,7500 | 49,0000 | 3745 |
| 2023-10-04 | 48,9000 | 49,0500 | 48,5000 | 48,5000 | 2408 |
| 2023-10-05 | 48,5500 | 48,8000 | 47,5000 | 47,8500 | 3850 |
| 2023-10-06 | 47,7500 | 48,8500 | 47,0000 | 47,9500 | 9699 |
| 2023-10-09 | 47,6500 | 48,1500 | 46,7500 | 46,7500 | 11913 |
| 2023-10-10 | 46,9500 | 48,5000 | 46,9500 | 48,3500 | 5639 |
| 2023-10-11 | 48,1000 | 48,3000 | 47,8500 | 47,9500 | 2449 |
| 2023-10-12 | 47,8000 | 48,0000 | 45,2000 | 45,8000 | 12842 |
| 2023-10-13 | 46,0000 | 46,0000 | 45,2000 | 45,2000 | 8191 |
| 2023-10-16 | 44,9000 | 45,1500 | 44,7000 | 45,0000 | 2670 |
| 2023-10-17 | 44,9500 | 44,9500 | 43,8500 | 44,6000 | 5817 |
| 2023-10-18 | 44,6000 | 44,6000 | 43,4500 | 44,0000 | 6434 |
| 2023-10-19 | 43,6500 | 44,2000 | 43,3500 | 44,1500 | 5419 |
| 2023-10-20 | 44,0500 | 44,0500 | 42,8000 | 42,9000 | 4693 |
| 2023-10-23 | 42,7000 | 43,4000 | 42,5000 | 42,9500 | 5597 |
| 2023-10-24 | 42,8000 | 43,3500 | 42,6000 | 42,8500 | 3426 |
| 2023-10-25 | 42,8500 | 42,8500 | 41,5000 | 41,5500 | 4710 |
| 2023-10-26 | 41,3500 | 42,7500 | 41,3500 | 42,4500 | 6641 |
| 2023-10-27 | 42,5000 | 42,5500 | 41,2000 | 41,4500 | 3781 |
| 2023-10-30 | 41,6000 | 41,9500 | 40,7000 | 41,0000 | 5398 |
| 2023-10-31 | 43,1000 | 43,8000 | 42,3000 | 42,9500 | 16692 |
| 2023-11-01 | 42,1000 | 42,4500 | 41,7500 | 41,9500 | 11489 |
| 2023-11-02 | 42,3000 | 43,6500 | 41,9000 | 43,6500 | 16832 |
| 2023-11-03 | 43,8000 | 44,4000 | 43,6000 | 44,1500 | 12182 |
| 2023-11-06 | 44,5000 | 44,5000 | 43,8000 | 43,8000 | 17558 |
| 2023-11-07 | 43,9500 | 43,9500 | 43,1000 | 43,5000 | 11505 |
| 2023-11-08 | 43,7000 | 44,1000 | 43,1500 | 43,8500 | 9590 |
| 2023-11-09 | 44,0000 | 46,2000 | 43,9500 | 46,1000 | 12113 |
| 2023-11-10 | 46,0000 | 46,3500 | 45,5000 | 46,3500 | 3717 |
| 2023-11-13 | 46,5000 | 46,9000 | 45,5000 | 45,9000 | 10028 |
| 2023-11-14 | 46,0000 | 47,7000 | 45,5500 | 47,4500 | 7818 |
| 2023-11-15 | 47,3500 | 48,0500 | 46,6000 | 47,4500 | 15458 |
| 2023-11-16 | 48,0000 | 48,0000 | 46,8000 | 47,3500 | 4203 |
| 2023-11-17 | 47,4500 | 48,2000 | 47,3500 | 47,9500 | 4275 |
| 2023-11-20 | 48,0000 | 48,0000 | 46,8000 | 47,3500 | 8891 |
| 2023-11-21 | 47,5000 | 47,5500 | 46,7000 | 46,8500 | 2680 |
| 2023-11-22 | 46,7000 | 47,2000 | 46,7000 | 47,1500 | 14564 |
| 2023-11-23 | 47,0000 | 47,1000 | 46,6000 | 46,9000 | 2735 |
| 2023-11-24 | 46,7000 | 46,9500 | 46,6000 | 46,7500 | 3141 |
| 2023-11-27 | 46,6500 | 47,0000 | 46,5000 | 46,6500 | 3471 |
| 2023-11-28 | 46,8000 | 47,0000 | 45,9500 | 47,0000 | 5072 |
| 2023-11-29 | 47,2000 | 47,7500 | 46,7000 | 47,2500 | 3094 |
| 2023-11-30 | 47,7000 | 47,7000 | 46,0000 | 47,6500 | 24923 |
| 2023-12-01 | 47,8000 | 47,8000 | 47,1000 | 47,3500 | 4310 |
| 2023-12-04 | 47,5000 | 47,7500 | 45,6500 | 45,9500 | 6774 |
| 2023-12-05 | 46,8000 | 50,2000 | 46,8000 | 48,7000 | 14943 |
| 2023-12-06 | 49,1000 | 49,9500 | 48,9000 | 49,5500 | 7862 |
| 2023-12-07 | 49,5000 | 50,4000 | 49,2000 | 49,3000 | 20812 |
| 2023-12-08 | 49,6000 | 49,6000 | 48,9000 | 49,4000 | 5348 |
| 2023-12-11 | 50,0000 | 50,0000 | 48,8000 | 49,0000 | 8487 |
| 2023-12-12 | 49,1500 | 49,5000 | 48,9500 | 49,5000 | 4244 |
| 2023-12-13 | 49,9000 | 52,6000 | 49,7000 | 52,5000 | 19004 |
| 2023-12-14 | 53,2000 | 55,0000 | 52,7000 | 55,0000 | 24351 |
| 2023-12-15 | 55,4000 | 56,2000 | 54,8000 | 56,0000 | 17544 |
| 2023-12-18 | 56,0000 | 57,4000 | 55,5000 | 57,0000 | 20495 |
| 2023-12-19 | 57,6000 | 59,1000 | 57,2000 | 57,4000 | 25154 |
| 2023-12-20 | 57,4000 | 57,5000 | 56,1000 | 56,2000 | 15248 |
| 2023-12-21 | 56,2000 | 57,0000 | 55,9000 | 56,7000 | 10778 |
| 2023-12-22 | 56,8000 | 58,0000 | 56,7000 | 58,0000 | 12710 |
| 2023-12-27 | 58,0000 | 58,8000 | 57,7000 | 58,4000 | 8896 |
| 2023-12-28 | 58,5000 | 59,4000 | 58,2000 | 59,0000 | 5978 |
| 2023-12-29 | 58,9000 | 59,2000 | 58,4000 | 58,7000 | 3399 |
| 2024-01-02 | 59,7000 | 59,7000 | 58,0000 | 58,8000 | 9585 |
| 2024-01-03 | 58,4000 | 58,5000 | 57,9000 | 58,2000 | 9631 |
| 2024-01-04 | 58,0000 | 58,9000 | 57,7000 | 58,1000 | 8863 |
| 2024-01-05 | 57,7000 | 58,0000 | 56,7000 | 57,6000 | 9167 |
| 2024-01-08 | 57,0000 | 58,3000 | 57,0000 | 58,0000 | 15206 |
| 2024-01-09 | 58,2000 | 58,6000 | 57,9000 | 58,1000 | 8911 |
| 2024-01-10 | 58,0000 | 59,0000 | 58,0000 | 58,8000 | 8073 |
| 2024-01-11 | 59,0000 | 60,9000 | 59,0000 | 60,7000 | 18374 |
| 2024-01-12 | 61,2000 | 62,0000 | 60,1000 | 60,6000 | 13191 |
| 2024-01-15 | 60,6000 | 60,9000 | 59,8000 | 60,5000 | 8146 |
| 2024-01-16 | 59,9000 | 60,7000 | 59,2000 | 60,7000 | 7671 |
| 2024-01-17 | 60,1000 | 62,5000 | 59,9000 | 62,5000 | 18995 |
| 2024-01-18 | 62,4000 | 62,7000 | 61,8000 | 62,4000 | 8680 |
| 2024-01-19 | 62,5000 | 62,5000 | 59,7000 | 59,7000 | 10617 |
| 2024-01-22 | 60,2000 | 60,7000 | 59,8000 | 60,5000 | 19596 |
| 2024-01-23 | 60,9000 | 61,0000 | 59,6000 | 60,8000 | 12236 |
| 2024-01-24 | 61,0000 | 62,0000 | 60,6000 | 61,1000 | 11201 |
| 2024-01-25 | 61,3000 | 62,3000 | 60,8000 | 62,3000 | 10705 |
| 2024-01-26 | 62,4000 | 64,2000 | 62,1000 | 64,2000 | 24886 |
| 2024-01-29 | 66,0000 | 66,0000 | 62,5000 | 63,0000 | 40841 |
| 2024-01-30 | 63,0000 | 63,0000 | 61,1000 | 61,1000 | 19169 |
| 2024-01-31 | 61,3000 | 61,5000 | 60,2000 | 61,4000 | 24237 |
| 2024-02-01 | 61,8000 | 62,0000 | 61,2000 | 61,3000 | 7717 |
| 2024-02-02 | 61,5000 | 61,8000 | 60,4000 | 60,6000 | 9535 |
| 2024-02-05 | 60,6000 | 60,9000 | 59,4000 | 59,4000 | 11234 |
| 2024-02-06 | 59,7000 | 60,0000 | 59,4000 | 59,6000 | 5768 |
| 2024-02-07 | 59,8000 | 59,8000 | 58,6000 | 58,8000 | 9018 |
| 2024-02-08 | 59,0000 | 59,8000 | 58,9000 | 59,4000 | 21321 |
| 2024-02-09 | 59,5000 | 59,5000 | 57,6000 | 57,9000 | 7687 |
| 2024-02-12 | 57,9000 | 58,6000 | 57,8000 | 57,8000 | 9135 |
| 2024-02-13 | 57,9000 | 57,9000 | 56,7000 | 57,2000 | 11355 |
| 2024-02-14 | 57,4000 | 59,3000 | 57,0000 | 58,9000 | 20360 |
| 2024-02-15 | 59,1000 | 59,7000 | 58,3000 | 58,6000 | 5606 |
| 2024-02-16 | 58,8000 | 59,8000 | 58,8000 | 59,4000 | 8796 |
| 2024-02-19 | 58,9000 | 59,0000 | 55,2000 | 55,4000 | 38257 |
| 2024-02-20 | 56,0000 | 56,0000 | 54,1000 | 54,1000 | 19581 |
| 2024-02-21 | 54,0000 | 54,5000 | 53,3000 | 53,5000 | 13436 |
| 2024-02-22 | 53,8000 | 55,4000 | 53,8000 | 55,2000 | 16217 |
| 2024-02-23 | 55,2000 | 55,2000 | 54,3000 | 54,5000 | 5529 |
| 2024-02-26 | 54,6000 | 55,0000 | 54,6000 | 54,6000 | 7683 |
| 2024-02-27 | 54,8000 | 56,0000 | 54,2000 | 56,0000 | 12362 |
| 2024-02-28 | 55,9000 | 56,9000 | 55,8000 | 56,4000 | 11349 |
| 2024-02-29 | 56,6000 | 56,7000 | 55,7000 | 56,0000 | 10257 |
| 2024-03-01 | 56,4000 | 56,6000 | 55,5000 | 56,0000 | 5637 |
| 2024-03-04 | 56,1000 | 57,2000 | 55,8000 | 56,7000 | 10623 |
| 2024-03-05 | 56,5000 | 57,4000 | 56,0000 | 56,3000 | 8934 |
| 2024-03-06 | 56,5000 | 58,0000 | 56,2000 | 57,9000 | 7507 |
| 2024-03-07 | 58,6000 | 58,9000 | 57,8000 | 58,0000 | 9239 |
| 2024-03-08 | 58,0000 | 58,4000 | 57,6000 | 57,6000 | 7232 |
| 2024-03-11 | 56,7000 | 57,0000 | 55,8000 | 55,8000 | 8328 |
| 2024-03-12 | 57,0000 | 58,5000 | 56,4000 | 58,1000 | 15897 |
| 2024-03-13 | 57,0000 | 58,5000 | 56,4000 | 58,1000 | 15897 |
| 2024-03-14 | 58,0000 | 58,3000 | 55,9000 | 56,8000 | 15035 |
| 2024-03-15 | 57,0000 | 57,7000 | 56,2000 | 56,2000 | 8662 |
| 2024-03-18 | 56,7000 | 57,8000 | 56,5000 | 57,2000 | 13257 |
| 2024-03-19 | 57,4000 | 57,5000 | 56,7000 | 57,1000 | 5769 |
| 2024-03-20 | 57,3000 | 57,8000 | 56,9000 | 57,4000 | 5984 |
| 2024-03-21 | 58,0000 | 58,8000 | 57,4000 | 57,8000 | 12769 |
| 2024-03-22 | 57,6000 | 57,6000 | 56,3000 | 56,9000 | 10412 |
| 2024-03-25 | 57,1000 | 57,3000 | 56,2000 | 56,3000 | 4700 |
| 2024-03-26 | 56,1000 | 56,5000 | 55,2000 | 55,9000 | 10977 |
| 2024-03-27 | 55,5000 | 55,8000 | 54,4000 | 54,4000 | 10287 |
| 2024-03-28 | 54,2000 | 56,4000 | 53,6000 | 56,1000 | 10775 |
| 2024-04-02 | 56,5000 | 57,1000 | 55,1000 | 55,5000 | 10560 |
| 2024-04-03 | 55,6000 | 55,6000 | 54,3000 | 55,4000 | 9910 |
| 2024-04-04 | 55,1000 | 55,8000 | 55,0000 | 55,6000 | 4739 |
| 2024-04-05 | 55,1000 | 55,1000 | 54,1000 | 54,8000 | 9208 |
| 2024-04-08 | 54,6000 | 56,3000 | 54,6000 | 56,0000 | 6441 |
| 2024-04-09 | 56,2000 | 57,0000 | 56,0000 | 56,0000 | 10560 |
| 2024-04-10 | 56,1000 | 56,6000 | 54,3000 | 54,6000 | 8224 |
| 2024-04-11 | 54,4000 | 54,7000 | 53,8000 | 54,5000 | 6442 |
| 2024-04-12 | 54,7000 | 54,8000 | 53,4000 | 53,8000 | 8845 |
| 2024-04-15 | 53,8000 | 54,1000 | 52,8000 | 53,7000 | 8120 |
| 2024-04-16 | 52,8000 | 53,0000 | 52,1000 | 53,0000 | 12279 |
| 2024-04-17 | 53,0000 | 53,4000 | 52,8000 | 53,0000 | 6682 |
| 2024-04-18 | 53,2000 | 53,2000 | 52,0000 | 52,6000 | 19006 |
| 2024-04-19 | 52,0000 | 52,9000 | 52,0000 | 52,5000 | 6417 |
| 2024-04-22 | 52,5000 | 53,9000 | 52,3000 | 53,3000 | 31002 |
| 2024-04-23 | 53,6000 | 54,0000 | 53,0000 | 53,1000 | 13769 |
| 2024-04-24 | 53,7000 | 55,2000 | 53,7000 | 54,7000 | 7587 |
| 2024-04-25 | 54,9000 | 54,9000 | 53,2000 | 53,7000 | 6984 |
| 2024-04-26 | 54,3000 | 55,0000 | 54,2000 | 54,7000 | 8420 |
| 2024-04-29 | 54,9000 | 55,4000 | 54,1000 | 55,2000 | 11407 |
| 2024-04-30 | 54,3000 | 54,6000 | 50,1000 | 53,5000 | 48294 |
| 2024-05-02 | 54,9000 | 57,5000 | 54,9000 | 56,5000 | 15654 |
| 2024-05-03 | 57,1000 | 57,7000 | 56,7000 | 57,7000 | 6935 |
| 2024-05-06 | 58,0000 | 58,6000 | 57,8000 | 57,8000 | 7384 |
| 2024-05-07 | 58,3000 | 58,3000 | 57,0000 | 58,3000 | 6456 |
| 2024-05-08 | 58,5000 | 59,0000 | 58,0000 | 58,0000 | 5011 |
| 2024-05-09 | 58,5000 | 58,8000 | 58,3000 | 58,5000 | 2818 |
| 2024-05-10 | 58,7000 | 58,9000 | 58,1000 | 58,8000 | 3317 |
| 2024-05-13 | 58,6000 | 58,8000 | 58,0000 | 58,1000 | 2756 |
| 2024-05-14 | 58,0000 | 59,9000 | 58,0000 | 59,9000 | 6504 |
| 2024-05-15 | 59,9000 | 60,3000 | 59,3000 | 59,8000 | 6375 |
| 2024-05-16 | 60,0000 | 61,4000 | 60,0000 | 60,8000 | 10468 |
| 2024-05-17 | 60,6000 | 61,3000 | 60,0000 | 61,2000 | 4752 |
| 2024-05-20 | 61,2000 | 61,6000 | 60,6000 | 60,6000 | 5203 |
| 2024-05-21 | 60,6000 | 61,2000 | 60,4000 | 61,0000 | 3489 |
| 2024-05-22 | 61,0000 | 61,1000 | 60,6000 | 60,7000 | 3308 |
| 2024-05-23 | 60,7000 | 61,1000 | 60,6000 | 60,9000 | 2949 |
| 2024-05-24 | 60,5000 | 60,9000 | 59,6000 | 60,5000 | 6669 |
| 2024-05-27 | 59,8000 | 61,5000 | 59,8000 | 61,0000 | 5282 |
| 2024-05-28 | 61,0000 | 61,7000 | 60,7000 | 60,7000 | 5103 |
| 2024-05-29 | 60,6000 | 61,3000 | 60,6000 | 60,6000 | 4735 |
| 2024-05-30 | 60,4000 | 60,7000 | 59,7000 | 60,7000 | 4629 |
| 2024-05-31 | 60,5000 | 60,9000 | 59,6000 | 59,6000 | 13866 |
| 2024-06-03 | 59,8000 | 60,5000 | 59,7000 | 60,1000 | 6361 |
| 2024-06-04 | 63,0000 | 64,4000 | 61,9000 | 62,6000 | 32823 |
| 2024-06-05 | 62,6000 | 63,6000 | 60,1000 | 63,6000 | 28488 |
| 2024-06-06 | 63,8000 | 64,7000 | 63,4000 | 64,5000 | 9084 |
| 2024-06-07 | 64,7000 | 67,2000 | 64,5000 | 67,2000 | 22015 |
| 2024-06-10 | 65,8000 | 66,2000 | 63,8000 | 64,9000 | 14649 |
| 2024-06-11 | 64,5000 | 64,5000 | 62,3000 | 62,7000 | 10950 |
| 2024-06-12 | 62,4000 | 63,5000 | 61,4000 | 63,4000 | 8503 |
| 2024-06-13 | 63,5000 | 63,5000 | 60,7000 | 60,7000 | 7711 |
| 2024-06-14 | 60,3000 | 60,4000 | 58,3000 | 59,3000 | 14927 |
| 2024-06-17 | 59,0000 | 59,5000 | 55,3000 | 55,3000 | 30651 |
| 2024-06-18 | 56,0000 | 57,5000 | 56,0000 | 56,4000 | 17859 |
| 2024-06-19 | 56,3000 | 56,5000 | 55,0000 | 55,0000 | 13710 |
| 2024-06-20 | 55,0000 | 55,3000 | 54,4000 | 55,0000 | 14304 |
| 2024-06-21 | 54,5000 | 54,8000 | 53,1000 | 53,1000 | 20914 |
| 2024-06-24 | 53,0000 | 53,9000 | 52,9000 | 53,4000 | 18390 |
| 2024-06-25 | 53,0000 | 53,2000 | 52,3000 | 52,3000 | 8688 |
| 2024-06-26 | 52,7000 | 53,3000 | 52,1000 | 52,4000 | 24828 |
| 2024-06-27 | 52,2000 | 53,4000 | 52,0000 | 52,2000 | 13094 |
| 2024-06-28 | 52,0000 | 52,1000 | 50,8000 | 51,2000 | 40401 |
| 2024-07-01 | 53,0000 | 54,9000 | 52,1000 | 54,9000 | 30868 |
| 2024-07-02 | 54,9000 | 55,0000 | 53,6000 | 54,6000 | 15856 |
| 2024-07-03 | 54,8000 | 56,0000 | 54,7000 | 55,9000 | 14160 |
| 2024-07-04 | 56,5000 | 57,3000 | 55,5000 | 56,8000 | 17342 |
| 2024-07-05 | 57,0000 | 57,8000 | 56,9000 | 57,3000 | 12956 |
| 2024-07-08 | 57,8000 | 57,8000 | 56,4000 | 57,0000 | 14669 |
| 2024-07-09 | 57,6000 | 58,2000 | 57,1000 | 57,5000 | 17706 |
| 2024-07-10 | 57,8000 | 57,8000 | 56,6000 | 57,4000 | 10226 |
| 2024-07-11 | 57,6000 | 58,9000 | 56,9000 | 58,5000 | 11365 |
| 2024-07-12 | 58,7000 | 58,7000 | 55,7000 | 57,0000 | 8755 |
| 2024-07-15 | 56,8000 | 56,9000 | 56,0000 | 56,2000 | 7559 |
| 2024-07-16 | 56,1000 | 56,1000 | 54,6000 | 56,0000 | 8403 |
| 2024-07-17 | 56,0000 | 57,4000 | 55,7000 | 56,8000 | 8771 |
| 2024-07-18 | 56,9000 | 58,5000 | 56,6000 | 57,7000 | 8285 |
| 2024-07-19 | 57,9000 | 58,0000 | 57,0000 | 57,0000 | 9323 |
| 2024-07-22 | 57,2000 | 58,3000 | 57,1000 | 57,3000 | 6892 |
| 2024-07-23 | 57,3000 | 57,7000 | 56,0000 | 56,2000 | 9714 |
| 2024-07-24 | 56,1000 | 56,9000 | 56,0000 | 56,2000 | 8507 |
| 2024-07-25 | 56,3000 | 56,3000 | 53,1000 | 53,7000 | 14624 |
| 2024-07-26 | 53,7000 | 54,6000 | 53,7000 | 54,0000 | 5709 |
| 2024-07-29 | 54,6000 | 54,8000 | 53,5000 | 53,5000 | 6943 |
| 2024-07-30 | 53,3000 | 54,2000 | 52,5000 | 52,6000 | 8371 |
| 2024-07-31 | 52,8000 | 54,0000 | 52,6000 | 53,7000 | 12793 |
| 2024-08-01 | 53,8000 | 54,0000 | 52,3000 | 52,3000 | 8547 |
| 2024-08-02 | 52,0000 | 52,8000 | 51,2000 | 51,4000 | 10213 |
| 2024-08-05 | 50,6000 | 51,4000 | 49,2500 | 51,3000 | 14147 |
| 2024-08-06 | 51,3000 | 51,8000 | 50,9000 | 51,0000 | 7693 |
| 2024-08-07 | 51,4000 | 52,8000 | 51,4000 | 52,1000 | 12941 |
| 2024-08-08 | 51,9000 | 51,9000 | 51,0000 | 51,3000 | 7447 |
| 2024-08-09 | 51,5000 | 52,2000 | 51,5000 | 51,9000 | 4670 |
| 2024-08-12 | 52,1000 | 52,1000 | 50,8000 | 50,8000 | 5315 |
| 2024-08-13 | 51,0000 | 51,8000 | 50,8000 | 51,7000 | 4945 |
| 2024-08-14 | 51,9000 | 52,2000 | 51,6000 | 51,7000 | 4739 |
| 2024-08-15 | 51,9000 | 52,7000 | 51,6000 | 52,6000 | 2161 |
| 2024-08-16 | 52,5000 | 53,2000 | 52,0000 | 52,0000 | 10271 |
| 2024-08-19 | 52,1000 | 52,8000 | 52,0000 | 52,4000 | 6425 |
| 2024-08-20 | 52,4000 | 52,7000 | 51,4000 | 51,4000 | 5056 |
| 2024-08-21 | 51,6000 | 52,5000 | 51,5000 | 52,5000 | 8362 |
| 2024-08-22 | 52,5000 | 52,7000 | 52,2000 | 52,2000 | 4939 |
| 2024-08-23 | 52,5000 | 52,8000 | 51,9000 | 52,8000 | 7140 |
| 2024-08-26 | 53,0000 | 57,2000 | 52,3000 | 56,7000 | 22701 |
| 2024-08-27 | 56,2000 | 57,3000 | 55,9000 | 55,9000 | 24744 |
| 2024-08-28 | 55,6000 | 56,2000 | 54,9000 | 55,5000 | 7493 |
| 2024-08-29 | 55,8000 | 56,8000 | 55,7000 | 56,1000 | 7868 |
| 2024-08-30 | 56,1000 | 58,1000 | 56,1000 | 57,5000 | 18063 |
| 2024-09-02 | 58,0000 | 58,0000 | 55,3000 | 55,3000 | 18765 |
| 2024-09-03 | 55,3000 | 55,8000 | 53,8000 | 54,2000 | 44796 |
| 2024-09-04 | 53,6000 | 53,6000 | 52,6000 | 53,1000 | 18274 |
| 2024-09-05 | 52,9000 | 54,1000 | 52,9000 | 53,0000 | 8681 |
| 2024-09-06 | 53,3000 | 55,1000 | 53,1000 | 53,9000 | 17569 |
| 2024-09-09 | 53,9000 | 54,8000 | 53,5000 | 53,8000 | 11648 |
Volume : 2 804
Mise à jour : 10/09/2024 – 12:58
| Date | Cotation a l ouverture | Cours le plus haut | Cours le plus bas | Cotation a la cloture | Volume |
|---|---|---|---|---|---|
| 2014-09-09 | 9,1625 | 9,1800 | 9,0250 | 9,1500 | 4264 |
| 2014-09-10 | 9,1800 | 9,1800 | 9,0875 | 9,1725 | 2604 |
| 2014-09-11 | 9,1725 | 9,1725 | 9,0125 | 9,0650 | 26152 |
| 2014-09-12 | 9,0000 | 9,0625 | 9,0000 | 9,0000 | 29976 |
| 2014-09-15 | 8,9675 | 9,0625 | 8,8925 | 8,8925 | 4868 |
| 2014-09-16 | 8,9025 | 9,0625 | 8,9025 | 9,0350 | 25944 |
| 2014-09-17 | 9,0375 | 9,2100 | 9,0375 | 9,2100 | 5952 |
| 2014-09-18 | 9,2625 | 9,3200 | 9,2475 | 9,3200 | 11748 |
| 2014-09-19 | 9,3500 | 9,3950 | 9,3500 | 9,3950 | 4228 |
| 2014-09-22 | 9,4375 | 9,4375 | 9,3975 | 9,4375 | 6156 |
| 2014-09-23 | 9,4500 | 9,4750 | 9,4275 | 9,4750 | 7700 |
| 2014-09-24 | 9,4750 | 9,5375 | 9,4750 | 9,5375 | 5960 |
| 2014-09-25 | 9,5375 | 9,5700 | 9,5075 | 9,5375 | 200 |
| 2014-09-26 | 9,5375 | 9,5375 | 9,2725 | 9,4750 | 6292 |
| 2014-09-29 | 9,5450 | 9,5450 | 9,4750 | 9,5375 | 3028 |
| 2014-09-30 | 9,5375 | 9,5675 | 9,5000 | 9,5625 | 10664 |
| 2014-10-01 | 9,5625 | 9,5700 | 9,3750 | 9,4250 | 11092 |
| 2014-10-02 | 9,5000 | 9,5000 | 9,3875 | 9,3875 | 3496 |
| 2014-10-03 | 9,3750 | 9,3750 | 9,2500 | 9,3750 | 18104 |
| 2014-10-06 | 9,3825 | 9,3825 | 9,3400 | 9,3750 | 35140 |
| 2014-10-07 | 9,3750 | 9,3750 | 9,3000 | 9,3625 | 7892 |
| 2014-10-08 | 9,1825 | 9,2000 | 9,1275 | 9,2000 | 49684 |
| 2014-10-09 | 9,2500 | 9,3000 | 9,2000 | 9,3000 | 4124 |
| 2014-10-10 | 9,3000 | 9,3000 | 8,8750 | 8,9725 | 7920 |
| 2014-10-13 | 8,8750 | 8,9000 | 8,8625 | 8,9000 | 3644 |
| 2014-10-14 | 8,9000 | 8,9000 | 8,8625 | 8,8750 | 676 |
| 2014-10-15 | 8,8000 | 9,0000 | 8,7500 | 8,7500 | 18748 |
| 2014-10-16 | 8,6750 | 8,6750 | 8,4375 | 8,5000 | 51904 |
| 2014-10-17 | 8,5000 | 8,5925 | 8,4250 | 8,5500 | 5320 |
| 2014-10-20 | 8,6250 | 8,6450 | 8,6225 | 8,6450 | 1048 |
| 2014-10-21 | 8,6875 | 8,7500 | 8,6125 | 8,7250 | 3952 |
| 2014-10-22 | 8,7500 | 8,8150 | 8,7500 | 8,8150 | 1144 |
| 2014-10-23 | 9,2725 | 9,3750 | 9,1025 | 9,1775 | 16408 |
| 2014-10-24 | 9,1875 | 9,3350 | 9,1875 | 9,3000 | 7648 |
| 2014-10-27 | 9,2725 | 9,3450 | 9,2625 | 9,3250 | 15436 |
| 2014-10-28 | 9,3250 | 9,3250 | 9,2125 | 9,2125 | 1736 |
| 2014-10-29 | 9,2125 | 9,2350 | 9,1725 | 9,2350 | 3344 |
| 2014-10-30 | 9,2425 | 9,2450 | 9,1800 | 9,2400 | 5756 |
| 2014-10-31 | 9,2500 | 9,3250 | 9,2000 | 9,2750 | 9900 |
| 2014-11-03 | 9,3125 | 9,3125 | 9,2125 | 9,3100 | 2340 |
| 2014-11-04 | 9,3100 | 9,3100 | 9,2400 | 9,2975 | 5256 |
| 2014-11-05 | 9,3000 | 9,3000 | 9,1750 | 9,2125 | 2280 |
| 2014-11-06 | 9,2125 | 9,2800 | 9,2125 | 9,2500 | 2068 |
| 2014-11-07 | 9,2500 | 9,2750 | 9,2125 | 9,2750 | 1840 |
| 2014-11-10 | 9,2750 | 9,2750 | 9,2125 | 9,2750 | 1104 |
| 2014-11-11 | 9,2750 | 9,2800 | 9,2700 | 9,2800 | 2180 |
| 2014-11-12 | 9,2700 | 9,2950 | 9,2250 | 9,2925 | 1508 |
| 2014-11-13 | 9,2975 | 9,2975 | 9,2750 | 9,2975 | 312 |
| 2014-11-14 | 9,2975 | 9,2975 | 9,2875 | 9,2975 | 1028 |
| 2014-11-17 | 9,2975 | 9,2975 | 9,2500 | 9,2975 | 1492 |
| 2014-11-18 | 9,2975 | 9,2975 | 9,2750 | 9,2975 | 1604 |
| 2014-11-19 | 9,2975 | 9,2975 | 9,2125 | 9,2975 | 2316 |
| 2014-11-20 | 9,2725 | 9,3200 | 9,2725 | 9,3200 | 4052 |
| 2014-11-21 | 9,3200 | 9,3850 | 9,2875 | 9,3850 | 7372 |
| 2014-11-24 | 9,3500 | 9,5500 | 9,3500 | 9,4825 | 8960 |
| 2014-11-25 | 9,4875 | 9,5175 | 9,4275 | 9,5175 | 3592 |
| 2014-11-26 | 9,5625 | 9,6875 | 9,3250 | 9,3775 | 11804 |
| 2014-11-27 | 9,4125 | 9,4125 | 9,2750 | 9,3600 | 4972 |
| 2014-11-28 | 9,3600 | 9,4000 | 9,3600 | 9,3850 | 4460 |
| 2014-12-01 | 9,3850 | 9,4575 | 9,3650 | 9,3750 | 27796 |
| 2014-12-02 | 9,3950 | 9,4225 | 9,3750 | 9,4225 | 7900 |
| 2014-12-03 | 9,4225 | 9,4250 | 9,4075 | 9,4225 | 3952 |
| 2014-12-04 | 9,4500 | 9,6125 | 9,4250 | 9,5000 | 10000 |
| 2014-12-05 | 9,5000 | 9,5600 | 9,4300 | 9,5600 | 4868 |
| 2014-12-08 | 9,5875 | 9,6375 | 9,5250 | 9,5250 | 6128 |
| 2014-12-09 | 9,6800 | 9,6800 | 9,5900 | 9,5900 | 2536 |
| 2014-12-10 | 9,5625 | 9,5625 | 9,5150 | 9,5175 | 1624 |
| 2014-12-11 | 9,5250 | 9,5475 | 9,4450 | 9,5000 | 2616 |
| 2014-12-12 | 9,5000 | 9,5000 | 9,4100 | 9,4100 | 1800 |
| 2014-12-15 | 9,4375 | 9,4850 | 9,3875 | 9,3875 | 2496 |
| 2014-12-16 | 9,3875 | 9,4150 | 8,5000 | 9,2925 | 31640 |
| 2014-12-17 | 9,2925 | 9,3625 | 9,2150 | 9,2500 | 1184 |
| 2014-12-18 | 9,3475 | 9,3475 | 9,2325 | 9,2500 | 3272 |
| 2014-12-19 | 9,2500 | 9,3750 | 9,2500 | 9,3750 | 1696 |
| 2014-12-22 | 9,4500 | 9,5000 | 9,3750 | 9,3775 | 5612 |
| 2014-12-23 | 9,4000 | 9,4475 | 9,3375 | 9,3500 | 1216 |
| 2014-12-24 | 9,4250 | 9,5375 | 9,3625 | 9,4750 | 8896 |
| 2014-12-29 | 9,4750 | 9,5000 | 9,3875 | 9,4600 | 8312 |
| 2014-12-30 | 9,4600 | 9,4975 | 9,3750 | 9,3775 | 17244 |
| 2014-12-31 | 9,4250 | 9,4875 | 9,4250 | 9,4750 | 872 |
| 2015-01-02 | 9,4725 | 9,4725 | 9,4375 | 9,4700 | 1652 |
| 2015-01-05 | 9,5000 | 9,5000 | 9,4250 | 9,4250 | 3124 |
| 2015-01-06 | 9,4000 | 9,4000 | 9,3500 | 9,3500 | 2172 |
| 2015-01-07 | 9,3500 | 9,4875 | 9,0050 | 9,4750 | 10076 |
| 2015-01-08 | 9,4750 | 9,5125 | 9,2500 | 9,5125 | 5624 |
| 2015-01-09 | 9,6250 | 9,6250 | 9,5000 | 9,5000 | 3796 |
| 2015-01-12 | 9,4025 | 9,6000 | 9,4025 | 9,5000 | 5340 |
| 2015-01-13 | 9,7250 | 9,7250 | 9,5400 | 9,6750 | 9780 |
| 2015-01-14 | 9,7050 | 9,7400 | 9,6875 | 9,7400 | 5564 |
| 2015-01-15 | 9,7400 | 9,7400 | 9,5000 | 9,7250 | 3480 |
| 2015-01-16 | 9,7400 | 9,7450 | 9,7250 | 9,7250 | 2192 |
| 2015-01-19 | 9,6500 | 9,7450 | 9,6000 | 9,6000 | 31352 |
| 2015-01-20 | 9,6275 | 9,6750 | 9,5625 | 9,6375 | 2096 |
| 2015-01-21 | 9,7375 | 9,7875 | 9,7125 | 9,7875 | 9468 |
| 2015-01-22 | 9,8225 | 9,9925 | 9,7625 | 9,8600 | 11272 |
| 2015-01-23 | 9,9375 | 10,0000 | 9,8600 | 10,0000 | 15616 |
| 2015-01-26 | 9,8500 | 10,0375 | 9,8500 | 10,0000 | 10420 |
| 2015-01-27 | 10,0350 | 10,0350 | 10,0000 | 10,0000 | 3168 |
| 2015-01-28 | 10,0000 | 10,0700 | 9,9700 | 10,0625 | 11392 |
| 2015-01-29 | 10,0250 | 10,0500 | 10,0000 | 10,0025 | 4384 |
| 2015-01-30 | 10,0500 | 10,0625 | 9,9950 | 10,0025 | 7944 |
| 2015-02-02 | 10,0375 | 10,0375 | 10,0000 | 10,0000 | 4156 |
| 2015-02-03 | 9,9950 | 10,0325 | 9,9950 | 10,0000 | 5640 |
| 2015-02-04 | 10,0200 | 10,0200 | 9,8925 | 9,9250 | 6616 |
| 2015-02-05 | 9,9500 | 10,0000 | 9,8875 | 10,0000 | 5432 |
| 2015-02-06 | 10,0000 | 10,1375 | 10,0000 | 10,0500 | 5076 |
| 2015-02-09 | 10,1250 | 10,1250 | 9,9625 | 10,0900 | 6452 |
| 2015-02-10 | 10,1000 | 10,1250 | 10,0900 | 10,1250 | 5072 |
| 2015-02-11 | 10,1250 | 10,1350 | 10,0875 | 10,0875 | 1892 |
| 2015-02-12 | 10,1000 | 10,1225 | 10,0125 | 10,0475 | 19952 |
| 2015-02-13 | 10,0750 | 10,1375 | 10,0250 | 10,1000 | 123516 |
| 2015-02-16 | 10,1250 | 10,1250 | 10,0625 | 10,0750 | 8640 |
| 2015-02-17 | 10,0750 | 10,1125 | 10,0375 | 10,1000 | 6072 |
| 2015-02-18 | 10,1000 | 10,1000 | 10,0250 | 10,0500 | 6228 |
| 2015-02-19 | 10,0500 | 10,1350 | 10,0250 | 10,1250 | 10868 |
| 2015-02-20 | 10,1250 | 10,2500 | 10,0750 | 10,2500 | 28484 |
| 2015-02-23 | 10,4750 | 10,5000 | 10,3750 | 10,4625 | 9568 |
| 2015-02-24 | 10,4750 | 10,5000 | 10,4700 | 10,4700 | 6720 |
| 2015-02-25 | 10,5000 | 10,5375 | 10,4625 | 10,5375 | 6664 |
| 2015-02-26 | 10,5750 | 10,7500 | 10,5500 | 10,7500 | 9032 |
| 2015-02-27 | 10,8000 | 10,9000 | 10,7125 | 10,8875 | 5452 |
| 2015-03-02 | 10,8875 | 10,8875 | 10,4250 | 10,7750 | 18428 |
| 2015-03-03 | 10,6750 | 10,7725 | 10,5000 | 10,5300 | 7016 |
| 2015-03-04 | 10,5625 | 10,6375 | 10,4000 | 10,5525 | 4808 |
| 2015-03-05 | 10,5525 | 10,5525 | 10,2375 | 10,5125 | 11972 |
| 2015-03-06 | 10,5500 | 10,5500 | 10,4025 | 10,5000 | 3204 |
| 2015-03-09 | 10,5475 | 10,5525 | 10,4250 | 10,4975 | 28308 |
| 2015-03-10 | 10,5375 | 10,6100 | 10,4000 | 10,4300 | 4500 |
| 2015-03-11 | 10,4375 | 10,4375 | 10,3750 | 10,4300 | 5296 |
| 2015-03-12 | 10,4375 | 10,4625 | 10,3875 | 10,4525 | 1752 |
| 2015-03-13 | 10,4500 | 10,6000 | 10,4275 | 10,4275 | 3604 |
| 2015-03-16 | 10,4025 | 10,6500 | 10,4025 | 10,6250 | 13440 |
| 2015-03-17 | 10,6975 | 10,7600 | 10,6500 | 10,7600 | 15736 |
| 2015-03-18 | 10,7550 | 10,7625 | 10,5775 | 10,5775 | 21360 |
| 2015-03-19 | 10,5025 | 10,6125 | 10,4875 | 10,5000 | 7172 |
| 2015-03-20 | 10,4825 | 10,6075 | 10,4825 | 10,5125 | 7884 |
| 2015-03-23 | 10,6100 | 10,7050 | 10,6000 | 10,7025 | 9856 |
| 2015-03-24 | 10,7025 | 10,7025 | 10,6350 | 10,6750 | 4728 |
| 2015-03-25 | 10,6625 | 10,6875 | 10,3775 | 10,3875 | 8772 |
| 2015-03-26 | 10,3500 | 10,3975 | 10,2500 | 10,3175 | 8940 |
| 2015-03-27 | 10,3200 | 10,3450 | 10,2500 | 10,2500 | 3792 |
| 2015-03-30 | 10,2875 | 10,4000 | 10,2250 | 10,2500 | 9436 |
| 2015-03-31 | 10,4000 | 10,5625 | 10,3275 | 10,4750 | 7312 |
| 2015-04-01 | 10,5000 | 10,7750 | 10,3775 | 10,7750 | 6092 |
| 2015-04-02 | 10,8000 | 10,8000 | 10,7000 | 10,7825 | 2228 |
| 2015-04-07 | 10,7750 | 10,8175 | 10,7500 | 10,8175 | 5656 |
| 2015-04-08 | 10,7875 | 10,7875 | 10,6375 | 10,7450 | 29080 |
| 2015-04-09 | 10,8000 | 10,8000 | 10,6250 | 10,7350 | 31296 |
| 2015-04-10 | 10,8125 | 10,8125 | 10,6250 | 10,6475 | 22236 |
| 2015-04-13 | 10,8125 | 10,8125 | 10,7025 | 10,7500 | 4212 |
| 2015-04-14 | 10,7875 | 10,7875 | 10,6750 | 10,6750 | 2788 |
| 2015-04-15 | 10,6275 | 10,8225 | 10,6250 | 10,8225 | 16056 |
| 2015-04-16 | 10,7500 | 10,8250 | 10,7500 | 10,8250 | 3316 |
| 2015-04-17 | 10,8250 | 10,8250 | 10,7300 | 10,8000 | 3964 |
| 2015-04-20 | 10,8000 | 10,8250 | 10,6275 | 10,6875 | 12780 |
| 2015-04-21 | 10,6875 | 10,8200 | 10,6875 | 10,8200 | 26904 |
| 2015-04-22 | 10,8200 | 10,8250 | 10,7150 | 10,8250 | 5016 |
| 2015-04-23 | 10,8250 | 10,8300 | 10,7500 | 10,8300 | 4608 |
| 2015-04-24 | 10,8300 | 10,8375 | 10,8000 | 10,8375 | 2504 |
| 2015-04-27 | 10,8375 | 10,8375 | 10,8000 | 10,8300 | 1748 |
| 2015-04-28 | 10,8175 | 10,8200 | 10,6750 | 10,7500 | 4824 |
| 2015-04-29 | 10,7500 | 10,7725 | 10,5025 | 10,7425 | 5844 |
| 2015-04-30 | 10,8225 | 10,8500 | 10,7700 | 10,7850 | 9332 |
| 2015-05-04 | 10,7900 | 10,8000 | 10,7875 | 10,7900 | 161916 |
| 2015-05-05 | 10,7975 | 10,8225 | 10,6625 | 10,7500 | 5428 |
| 2015-05-06 | 10,6750 | 10,7825 | 10,6400 | 10,7775 | 12692 |
| 2015-05-07 | 10,7750 | 10,7750 | 10,7400 | 10,7750 | 4924 |
| 2015-05-08 | 10,6525 | 10,7600 | 10,6525 | 10,7500 | 608 |
| 2015-05-11 | 10,6750 | 10,7725 | 10,5250 | 10,5250 | 4064 |
| 2015-05-12 | 10,5275 | 10,7275 | 10,5275 | 10,7275 | 1444 |
| 2015-05-13 | 10,7250 | 10,7325 | 10,5875 | 10,7250 | 1964 |
| 2015-05-14 | 10,7025 | 10,7275 | 10,6875 | 10,7275 | 432 |
| 2015-05-15 | 10,7275 | 10,7275 | 10,5875 | 10,6250 | 2764 |
| 2015-05-18 | 10,6525 | 10,7000 | 10,5750 | 10,6250 | 2624 |
| 2015-05-19 | 10,6625 | 10,6625 | 10,5250 | 10,6250 | 2772 |
| 2015-05-20 | 10,6250 | 10,6250 | 10,5500 | 10,5525 | 4120 |
| 2015-05-21 | 10,5875 | 10,5875 | 10,5250 | 10,5750 | 5548 |
| 2015-05-22 | 10,5750 | 10,6250 | 10,5750 | 10,6250 | 40572 |
| 2015-05-25 | 10,6250 | 10,6250 | 10,5875 | 10,5875 | 4300 |
| 2015-05-26 | 10,7425 | 10,7425 | 10,6150 | 10,6375 | 2504 |
| 2015-05-27 | 10,6375 | 10,7725 | 10,6375 | 10,7725 | 25728 |
| 2015-05-28 | 10,7000 | 10,8500 | 10,7000 | 10,8500 | 8464 |
| 2015-05-29 | 10,8500 | 10,8675 | 10,8325 | 10,8375 | 788 |
| 2015-06-01 | 10,8700 | 10,9725 | 10,8700 | 10,9550 | 6556 |
| 2015-06-02 | 10,9725 | 11,0625 | 10,9550 | 11,0525 | 8300 |
| 2015-06-03 | 11,3500 | 12,4425 | 11,3500 | 11,6275 | 115184 |
| 2015-06-04 | 11,6975 | 11,7350 | 11,6400 | 11,6925 | 8456 |
| 2015-06-05 | 11,7800 | 11,7800 | 11,6250 | 11,6500 | 10288 |
| 2015-06-08 | 11,6500 | 11,8350 | 11,6500 | 11,8075 | 12472 |
| 2015-06-09 | 11,8325 | 11,8725 | 11,7775 | 11,7875 | 10044 |
| 2015-06-10 | 11,7900 | 11,9475 | 11,7900 | 11,9475 | 7064 |
| 2015-06-11 | 11,9725 | 11,9725 | 11,9125 | 11,9500 | 5780 |
| 2015-06-12 | 11,9700 | 11,9875 | 11,9525 | 11,9525 | 6844 |
| 2015-06-15 | 11,9750 | 12,2300 | 11,9525 | 12,0750 | 21280 |
| 2015-06-16 | 12,0750 | 12,0750 | 11,9625 | 12,0000 | 5668 |
| 2015-06-17 | 12,0000 | 12,0000 | 11,7900 | 11,8525 | 5276 |
| 2015-06-18 | 11,7900 | 11,8125 | 11,7625 | 11,8000 | 18964 |
| 2015-06-19 | 11,7700 | 11,7725 | 11,7575 | 11,7625 | 5356 |
| 2015-06-22 | 11,7750 | 11,8375 | 11,7750 | 11,7750 | 3500 |
| 2015-06-23 | 11,8750 | 11,8750 | 11,7675 | 11,7675 | 2952 |
| 2015-06-24 | 11,7525 | 11,8500 | 11,7525 | 11,8500 | 1752 |
| 2015-06-25 | 12,0000 | 12,0250 | 11,8750 | 12,0250 | 1872 |
| 2015-06-26 | 12,0250 | 12,1475 | 11,9375 | 12,1475 | 6272 |
| 2015-06-29 | 11,8425 | 11,8500 | 11,7525 | 11,8250 | 8304 |
| 2015-06-30 | 11,8250 | 11,8750 | 11,8250 | 11,8750 | 28380 |
| 2015-07-01 | 11,9375 | 12,1750 | 11,9375 | 12,1275 | 5864 |
| 2015-07-02 | 12,1750 | 12,1850 | 12,1250 | 12,1250 | 4000 |
| 2015-07-03 | 12,1900 | 12,2250 | 12,1225 | 12,1225 | 4764 |
| 2015-07-06 | 12,1500 | 12,2650 | 12,1225 | 12,2650 | 20260 |
| 2015-07-07 | 12,2750 | 12,3425 | 12,2725 | 12,3375 | 14196 |
| 2015-07-08 | 12,3000 | 12,3500 | 12,3000 | 12,3050 | 21320 |
| 2015-07-09 | 12,3500 | 12,4375 | 12,3475 | 12,3975 | 25152 |
| 2015-07-10 | 12,3275 | 12,3625 | 12,3250 | 12,3250 | 2244 |
| 2015-07-13 | 12,3625 | 12,5125 | 12,3625 | 12,4000 | 7132 |
| 2015-07-14 | 12,7500 | 12,8875 | 12,7000 | 12,7075 | 11084 |
| 2015-07-15 | 12,7500 | 12,9375 | 12,7500 | 12,9275 | 174992 |
| 2015-07-16 | 12,9650 | 13,5000 | 12,9650 | 13,4250 | 18512 |
| 2015-07-17 | 13,4250 | 13,4250 | 12,9500 | 13,2500 | 21248 |
| 2015-07-20 | 13,1750 | 13,1750 | 12,8125 | 12,8125 | 17708 |
| 2015-07-21 | 12,7750 | 12,9500 | 12,5375 | 12,7900 | 8696 |
| 2015-07-22 | 13,1375 | 13,4500 | 13,1375 | 13,3500 | 14048 |
| 2015-07-23 | 13,3750 | 13,3750 | 13,2125 | 13,2900 | 6284 |
| 2015-07-24 | 13,2000 | 13,2525 | 13,2000 | 13,2000 | 2844 |
| 2015-07-27 | 13,1625 | 13,1725 | 12,9000 | 13,0850 | 5076 |
| 2015-07-28 | 13,0850 | 13,2000 | 13,0850 | 13,2000 | 4624 |
| 2015-07-29 | 13,1025 | 13,2250 | 13,0775 | 13,2250 | 5064 |
| 2015-07-30 | 13,1500 | 13,2250 | 13,1400 | 13,2000 | 3616 |
| 2015-07-31 | 13,1500 | 13,2500 | 13,1250 | 13,2500 | 5556 |
| 2015-08-03 | 13,2475 | 13,3625 | 13,2475 | 13,2875 | 4232 |
| 2015-08-04 | 13,3625 | 13,3850 | 13,3250 | 13,3625 | 2384 |
| 2015-08-05 | 13,3400 | 13,3600 | 13,1250 | 13,1250 | 14936 |
| 2015-08-06 | 13,1250 | 13,2375 | 13,1125 | 13,2375 | 7900 |
| 2015-08-07 | 13,2200 | 13,2375 | 13,2000 | 13,2050 | 904 |
| 2015-08-10 | 13,2250 | 13,2600 | 13,2000 | 13,2600 | 2904 |
| 2015-08-11 | 13,3125 | 13,4125 | 13,1400 | 13,3025 | 15424 |
| 2015-08-12 | 13,2625 | 13,3350 | 12,9400 | 13,0100 | 9524 |
| 2015-08-13 | 13,0100 | 13,0875 | 12,8625 | 12,8625 | 43820 |
| 2015-08-14 | 13,1800 | 13,2475 | 13,1650 | 13,2450 | 7892 |
| 2015-08-17 | 13,2450 | 13,2700 | 13,0875 | 13,0875 | 2612 |
| 2015-08-18 | 13,0875 | 13,0875 | 12,8000 | 12,8000 | 4172 |
| 2015-08-19 | 12,6500 | 12,8000 | 11,9625 | 12,6675 | 10328 |
| 2015-08-20 | 12,6675 | 12,6675 | 12,4500 | 12,5500 | 3400 |
| 2015-08-21 | 12,5625 | 12,5625 | 12,4775 | 12,5000 | 4324 |
| 2015-08-24 | 12,0000 | 12,2500 | 12,0000 | 12,1250 | 19232 |
| 2015-08-25 | 12,0000 | 12,4725 | 12,0000 | 12,3750 | 6836 |
| 2015-08-26 | 12,3700 | 12,6225 | 12,3675 | 12,5500 | 6376 |
| 2015-08-27 | 12,5875 | 12,7000 | 12,5875 | 12,7000 | 2132 |
| 2015-08-28 | 12,6800 | 12,8875 | 12,6800 | 12,8825 | 5036 |
| 2015-08-31 | 12,8750 | 12,9000 | 12,8750 | 12,8750 | 44232 |
| 2015-09-01 | 12,8750 | 12,8975 | 12,8500 | 12,8750 | 28764 |
| 2015-09-02 | 12,8375 | 12,8675 | 12,8375 | 12,8675 | 4948 |
| 2015-09-03 | 12,8750 | 12,9325 | 12,8675 | 12,9250 | 21592 |
| 2015-09-04 | 12,9250 | 13,1125 | 12,8750 | 13,1125 | 4228 |
| 2015-09-07 | 13,1250 | 13,2250 | 13,1250 | 13,1250 | 5172 |
| 2015-09-08 | 13,1275 | 13,1625 | 13,1250 | 13,1625 | 600 |
| 2015-09-09 | 13,1625 | 13,2250 | 13,1250 | 13,1750 | 2332 |
| 2015-09-10 | 13,1250 | 13,2500 | 13,1250 | 13,2500 | 3016 |
| 2015-09-11 | 13,3125 | 13,4350 | 13,2700 | 13,3250 | 4964 |
| 2015-09-14 | 13,3625 | 13,5875 | 13,3225 | 13,5500 | 8448 |
| 2015-09-15 | 13,5500 | 13,6250 | 13,5500 | 13,5875 | 3880 |
| 2015-09-16 | 13,5875 | 13,6525 | 13,5875 | 13,6250 | 1928 |
| 2015-09-17 | 13,5875 | 13,6225 | 13,5750 | 13,5775 | 20764 |
| 2015-09-18 | 13,5775 | 13,6125 | 13,5625 | 13,5625 | 2164 |
| 2015-09-21 | 13,5625 | 13,7500 | 13,5625 | 13,5875 | 16704 |
| 2015-09-22 | 13,5875 | 13,8025 | 13,5625 | 13,7500 | 59456 |
| 2015-09-23 | 13,7500 | 14,0125 | 13,5650 | 13,9500 | 109680 |
| 2015-09-24 | 14,0125 | 14,2750 | 14,0000 | 14,1250 | 4064 |
| 2015-09-25 | 14,1275 | 14,2450 | 13,8775 | 14,0000 | 4896 |
| 2015-09-28 | 13,8750 | 13,9475 | 13,6650 | 13,8125 | 74668 |
| 2015-09-29 | 13,7925 | 13,8000 | 13,3625 | 13,4750 | 37572 |
| 2015-09-30 | 13,5125 | 13,5500 | 13,4400 | 13,5475 | 748 |
| 2015-10-01 | 13,7000 | 13,8500 | 13,6975 | 13,7500 | 36636 |
| 2015-10-02 | 13,8250 | 13,8250 | 13,4225 | 13,6125 | 4376 |
| 2015-10-05 | 13,5875 | 13,6125 | 13,5000 | 13,6125 | 4908 |
| 2015-10-06 | 13,7250 | 13,7250 | 13,4275 | 13,4500 | 22500 |
| 2015-10-07 | 13,4100 | 13,4100 | 13,3650 | 13,3750 | 2440 |
| 2015-10-08 | 13,3750 | 13,3875 | 13,3750 | 13,3875 | 7632 |
| 2015-10-09 | 13,3875 | 13,4100 | 13,3750 | 13,4100 | 6744 |
| 2015-10-12 | 13,2750 | 13,4075 | 13,2750 | 13,2750 | 7028 |
| 2015-10-13 | 13,2750 | 13,3425 | 13,2750 | 13,3425 | 2488 |
| 2015-10-14 | 13,3225 | 13,3425 | 13,3225 | 13,3425 | 3952 |
| 2015-10-15 | 13,2750 | 13,3475 | 13,2750 | 13,3450 | 3676 |
| 2015-10-16 | 13,3375 | 13,3700 | 13,2750 | 13,3675 | 20316 |
| 2015-10-19 | 13,3675 | 13,3675 | 13,3250 | 13,3250 | 8256 |
| 2015-10-20 | 13,3250 | 13,4000 | 13,3250 | 13,4000 | 9748 |
| 2015-10-21 | 13,4000 | 13,7000 | 13,3650 | 13,7000 | 16124 |
| 2015-10-22 | 13,7500 | 13,8000 | 13,7250 | 13,7750 | 9700 |
| 2015-10-23 | 13,7950 | 13,7975 | 13,7500 | 13,7750 | 36408 |
| 2015-10-26 | 13,8125 | 13,9625 | 13,8125 | 13,8775 | 12788 |
| 2015-10-27 | 13,8775 | 13,9400 | 13,8775 | 13,9400 | 3080 |
| 2015-10-28 | 13,9500 | 14,1700 | 13,9500 | 14,1500 | 5584 |
| 2015-10-29 | 14,1500 | 14,1875 | 14,0625 | 14,1250 | 103280 |
| 2015-10-30 | 14,2000 | 14,3250 | 13,9000 | 14,1250 | 9828 |
| 2015-11-02 | 13,9850 | 14,1225 | 13,9850 | 14,0800 | 3504 |
| 2015-11-03 | 14,0875 | 14,1475 | 14,0700 | 14,1225 | 4732 |
| 2015-11-04 | 14,1225 | 14,4000 | 14,1225 | 14,2900 | 21176 |
| 2015-11-05 | 14,3250 | 14,5000 | 14,3250 | 14,4950 | 31708 |
| 2015-11-06 | 14,5000 | 14,5650 | 14,4250 | 14,5625 | 4692 |
| 2015-11-09 | 14,5650 | 14,5650 | 14,4650 | 14,5425 | 25568 |
| 2015-11-10 | 14,5475 | 14,5750 | 14,4750 | 14,4750 | 40072 |
| 2015-11-11 | 14,4975 | 14,5000 | 14,2500 | 14,3250 | 2356 |
| 2015-11-12 | 14,2500 | 14,4325 | 14,2000 | 14,4125 | 17052 |
| 2015-11-13 | 14,3500 | 14,3500 | 14,2175 | 14,2375 | 3740 |
| 2015-11-16 | 14,2000 | 14,2000 | 13,8500 | 14,1150 | 44352 |
| 2015-11-17 | 14,1275 | 14,1275 | 13,3750 | 13,7500 | 9156 |
| 2015-11-18 | 13,7475 | 13,9300 | 13,6750 | 13,8875 | 5360 |
| 2015-11-19 | 13,8975 | 13,9800 | 13,8975 | 13,9375 | 2000 |
| 2015-11-20 | 13,9375 | 14,0500 | 13,9375 | 14,0500 | 1872 |
| 2015-11-23 | 14,2750 | 15,4375 | 14,2725 | 15,1000 | 94348 |
| 2015-11-24 | 15,0750 | 15,3500 | 15,0750 | 15,3150 | 29668 |
| 2015-11-25 | 15,3150 | 15,7750 | 15,3150 | 15,7000 | 241464 |
| 2015-11-26 | 15,7000 | 15,7300 | 15,5500 | 15,5500 | 42808 |
| 2015-11-27 | 15,6625 | 15,7250 | 15,5625 | 15,5625 | 17276 |
| 2015-11-30 | 15,5000 | 15,7450 | 15,5000 | 15,7450 | 13168 |
| 2015-12-01 | 15,7725 | 16,4575 | 15,7500 | 16,4500 | 29124 |
| 2015-12-02 | 16,5500 | 17,2875 | 16,5500 | 17,0250 | 30608 |
| 2015-12-03 | 17,0750 | 17,7750 | 17,0500 | 17,4975 | 36388 |
| 2015-12-04 | 17,4275 | 17,6500 | 17,4125 | 17,6500 | 13152 |
| 2015-12-07 | 17,7000 | 17,8750 | 17,6500 | 17,7750 | 13784 |
| 2015-12-08 | 17,8750 | 17,9000 | 17,8500 | 17,8500 | 18524 |
| 2015-12-09 | 17,8500 | 17,9000 | 17,5750 | 17,6800 | 10472 |
| 2015-12-10 | 17,6500 | 17,6500 | 16,6350 | 17,0250 | 21928 |
| 2015-12-11 | 16,9250 | 16,9250 | 15,7525 | 16,3575 | 8968 |
| 2015-12-14 | 16,7400 | 16,9725 | 16,4500 | 16,4525 | 13068 |
| 2015-12-15 | 16,3750 | 16,5475 | 16,3750 | 16,5425 | 9816 |
| 2015-12-16 | 16,4000 | 16,5475 | 16,0625 | 16,2475 | 26184 |
| 2015-12-17 | 16,2475 | 17,1100 | 16,2450 | 16,7525 | 15896 |
| 2015-12-18 | 16,8000 | 17,1000 | 16,8000 | 17,0125 | 7980 |
| 2015-12-21 | 17,0125 | 17,1950 | 17,0000 | 17,1950 | 7360 |
| 2015-12-22 | 17,1500 | 17,3025 | 17,1500 | 17,3025 | 5508 |
| 2015-12-23 | 17,3000 | 17,3000 | 17,1000 | 17,2025 | 1812 |
| 2015-12-24 | 17,2025 | 17,3250 | 17,2025 | 17,3250 | 1988 |
| 2015-12-28 | 17,0750 | 17,2500 | 17,0500 | 17,2500 | 6960 |
| 2015-12-29 | 17,2500 | 17,4250 | 17,2250 | 17,4250 | 4900 |
| 2015-12-30 | 17,4475 | 17,4500 | 17,3450 | 17,3750 | 2440 |
| 2015-12-31 | 17,4000 | 17,4000 | 17,3750 | 17,3750 | 784 |
| 2016-01-04 | 17,3750 | 17,3750 | 17,1875 | 17,1875 | 3148 |
| 2016-01-05 | 17,1875 | 17,1925 | 16,9975 | 17,0025 | 25708 |
| 2016-01-06 | 17,0025 | 17,0025 | 16,7000 | 16,7000 | 7496 |
| 2016-01-07 | 16,6250 | 16,7750 | 15,7750 | 16,7000 | 18172 |
| 2016-01-08 | 16,7250 | 16,8250 | 16,6975 | 16,8000 | 3656 |
| 2016-01-11 | 16,8100 | 17,3250 | 16,7750 | 17,3250 | 38852 |
| 2016-01-12 | 17,3500 | 17,7300 | 17,3500 | 17,5500 | 33748 |
| 2016-01-13 | 17,5500 | 17,6250 | 16,8200 | 17,1875 | 49712 |
| 2016-01-14 | 17,1800 | 17,1875 | 16,9000 | 17,0000 | 19828 |
| 2016-01-15 | 17,0000 | 17,0225 | 16,2525 | 16,2875 | 10584 |
| 2016-01-18 | 16,2750 | 16,3000 | 15,4525 | 15,5625 | 8844 |
| 2016-01-19 | 15,6000 | 15,8100 | 15,6000 | 15,6875 | 17836 |
| 2016-01-20 | 15,6875 | 15,6875 | 15,1050 | 15,5000 | 35724 |
| 2016-01-21 | 15,5000 | 15,6850 | 15,4500 | 15,6775 | 5504 |
| 2016-01-22 | 15,6875 | 15,8600 | 15,4500 | 15,4750 | 19952 |
| 2016-01-25 | 15,5000 | 16,4275 | 15,5000 | 15,9250 | 13512 |
| 2016-01-26 | 16,0000 | 16,1250 | 15,9000 | 16,0550 | 19540 |
| 2016-01-27 | 16,7500 | 17,0250 | 16,7500 | 17,0000 | 21192 |
| 2016-01-28 | 17,0000 | 17,0500 | 16,9025 | 16,9250 | 11524 |
| 2016-01-29 | 16,9475 | 16,9500 | 16,8750 | 16,9450 | 6524 |
| 2016-02-01 | 16,9450 | 16,9900 | 16,8800 | 16,9025 | 12752 |
| 2016-02-02 | 16,9250 | 16,9500 | 16,7750 | 16,9425 | 10616 |
| 2016-02-03 | 16,9250 | 16,9575 | 16,8750 | 16,9575 | 5612 |
| 2016-02-05 | 16,8000 | 16,8475 | 16,5500 | 16,5825 | 6296 |
| 2016-02-08 | 16,5250 | 16,5300 | 16,1750 | 16,3250 | 13748 |
| 2016-02-09 | 16,2500 | 16,2500 | 15,0000 | 15,6750 | 19792 |
| 2016-02-10 | 15,5000 | 16,2725 | 15,5000 | 16,0475 | 8340 |
| 2016-02-11 | 16,0000 | 16,0025 | 15,3800 | 15,5250 | 7988 |
| 2016-02-12 | 15,3000 | 15,5250 | 15,1250 | 15,3750 | 7848 |
| 2016-02-15 | 15,3500 | 15,7000 | 15,3500 | 15,5000 | 25020 |
| 2016-02-16 | 15,5250 | 15,6750 | 15,5250 | 15,6250 | 13756 |
| 2016-02-17 | 15,6250 | 16,0475 | 15,6250 | 16,0225 | 5704 |
| 2016-02-18 | 16,0500 | 16,5725 | 16,0500 | 16,4000 | 8360 |
| 2016-02-19 | 16,4000 | 16,4200 | 16,3500 | 16,3500 | 552 |
| 2016-02-22 | 16,3625 | 16,4500 | 16,3000 | 16,3775 | 13716 |
| 2016-02-23 | 16,3975 | 16,5750 | 16,3975 | 16,5750 | 3228 |
| 2016-02-24 | 16,5750 | 16,5975 | 16,4525 | 16,4875 | 1928 |
| 2016-02-25 | 16,4875 | 16,5000 | 16,3375 | 16,3375 | 2008 |
| 2016-02-26 | 16,3375 | 16,4750 | 16,3250 | 16,4550 | 2796 |
| 2016-02-29 | 16,4250 | 16,4725 | 16,4000 | 16,4000 | 1872 |
| 2016-03-01 | 16,3500 | 16,6000 | 16,3500 | 16,4250 | 10740 |
| 2016-03-02 | 16,3750 | 16,3750 | 16,2500 | 16,2500 | 5400 |
| 2016-03-03 | 16,2500 | 16,2500 | 16,1000 | 16,1000 | 19524 |
| 2016-03-04 | 16,1000 | 16,2125 | 16,0000 | 16,2125 | 5060 |
| 2016-03-07 | 16,2000 | 16,2725 | 16,1500 | 16,1750 | 4596 |
| 2016-03-08 | 16,2250 | 16,2250 | 16,1000 | 16,1050 | 4632 |
| 2016-03-09 | 16,1050 | 16,1800 | 16,0250 | 16,1750 | 11360 |
| 2016-03-10 | 16,1000 | 16,3500 | 16,1000 | 16,3500 | 3976 |
| 2016-03-11 | 16,3500 | 16,7000 | 16,3250 | 16,7000 | 6216 |
| 2016-03-14 | 16,8500 | 17,0000 | 16,8250 | 17,0000 | 14924 |
| 2016-03-15 | 17,0000 | 17,0000 | 16,9000 | 16,9025 | 6636 |
| 2016-03-16 | 16,9025 | 17,1250 | 16,9000 | 17,0500 | 18056 |
| 2016-03-17 | 17,1000 | 17,2500 | 17,0750 | 17,2500 | 18324 |
| 2016-03-18 | 17,2500 | 17,2500 | 17,0700 | 17,0700 | 63528 |
| 2016-03-21 | 17,0500 | 17,0525 | 16,9375 | 16,9450 | 18928 |
| 2016-03-22 | 16,9750 | 16,9750 | 16,8000 | 16,8750 | 7112 |
| 2016-03-23 | 16,8750 | 16,8750 | 16,6750 | 16,6750 | 6044 |
| 2016-03-24 | 16,6225 | 16,7000 | 16,5550 | 16,6250 | 11220 |
| 2016-03-29 | 16,6600 | 16,6950 | 16,5775 | 16,6950 | 5996 |
| 2016-03-30 | 16,6950 | 16,7150 | 16,6750 | 16,7150 | 4000 |
| 2016-03-31 | 16,7000 | 16,7150 | 16,6250 | 16,7000 | 5220 |
| 2016-04-01 | 16,6975 | 16,7150 | 16,6000 | 16,7150 | 3280 |
| 2016-04-04 | 16,7125 | 16,8900 | 16,6900 | 16,8900 | 4824 |
| 2016-04-05 | 16,9500 | 16,9750 | 16,8000 | 16,8450 | 2848 |
| 2016-04-06 | 16,8250 | 16,8250 | 16,7300 | 16,7500 | 51120 |
| 2016-04-07 | 16,7250 | 16,7500 | 16,6275 | 16,6300 | 3224 |
| 2016-04-08 | 16,6000 | 16,6750 | 16,6000 | 16,6750 | 6296 |
| 2016-04-11 | 16,6250 | 16,6750 | 16,5625 | 16,6650 | 4132 |
| 2016-04-12 | 16,6750 | 16,7500 | 16,6250 | 16,7500 | 4076 |
| 2016-04-13 | 16,7750 | 16,9250 | 16,7025 | 16,9250 | 3888 |
| 2016-04-14 | 16,9250 | 16,9750 | 16,7750 | 16,8025 | 3692 |
| 2016-04-15 | 16,8500 | 16,8500 | 15,7000 | 16,4825 | 20048 |
| 2016-04-18 | 16,4750 | 16,4750 | 16,2250 | 16,2250 | 3784 |
| 2016-04-19 | 16,2500 | 16,2500 | 15,7500 | 15,9250 | 32560 |
| 2016-04-20 | 15,8250 | 15,8750 | 15,6925 | 15,7475 | 11388 |
| 2016-04-21 | 15,7500 | 15,7500 | 15,6175 | 15,6500 | 14920 |
| 2016-04-22 | 15,6750 | 15,6750 | 15,6100 | 15,6100 | 3964 |
| 2016-04-25 | 15,6200 | 15,6750 | 15,6100 | 15,6100 | 5568 |
| 2016-04-26 | 15,6250 | 15,6250 | 15,4150 | 15,5000 | 8760 |
| 2016-04-27 | 15,5000 | 15,5000 | 15,4400 | 15,4525 | 36824 |
| 2016-04-28 | 15,4750 | 15,4750 | 15,3750 | 15,4000 | 26712 |
| 2016-04-29 | 16,0000 | 16,2500 | 15,8750 | 16,2400 | 116268 |
| 2016-05-02 | 16,2750 | 16,7500 | 16,2500 | 16,7500 | 15200 |
| 2016-05-03 | 16,7000 | 16,8250 | 16,7000 | 16,8000 | 4592 |
| 2016-05-04 | 16,7500 | 16,8500 | 16,7500 | 16,8375 | 9356 |
| 2016-05-05 | 16,8500 | 16,9250 | 16,8250 | 16,9000 | 4800 |
| 2016-05-06 | 16,9150 | 17,0000 | 16,8500 | 16,9375 | 10768 |
| 2016-05-09 | 16,9750 | 17,4750 | 16,9275 | 17,2500 | 19276 |
| 2016-05-10 | 17,2750 | 17,4975 | 17,2525 | 17,4975 | 30320 |
| 2016-05-11 | 17,4975 | 17,8725 | 17,4975 | 17,6350 | 83048 |
| 2016-05-12 | 17,5000 | 17,5750 | 17,4750 | 17,4875 | 6444 |
| 2016-05-13 | 17,4400 | 17,9300 | 17,4400 | 17,7125 | 9660 |
| 2016-05-16 | 17,6875 | 17,7750 | 17,5725 | 17,5725 | 2072 |
| 2016-05-17 | 17,5725 | 17,6175 | 17,5275 | 17,5625 | 2544 |
| 2016-05-18 | 17,5500 | 17,6250 | 17,5000 | 17,6250 | 4136 |
| 2016-05-19 | 17,5775 | 17,8125 | 17,5625 | 17,7775 | 26552 |
| 2016-05-20 | 17,7500 | 18,0000 | 17,7500 | 17,9325 | 3792 |
| 2016-05-23 | 17,9325 | 18,0000 | 17,8775 | 17,8825 | 7716 |
| 2016-05-24 | 17,8750 | 18,0000 | 17,8750 | 18,0000 | 6396 |
| 2016-05-25 | 17,9375 | 18,0275 | 17,9250 | 18,0250 | 5244 |
| 2016-05-26 | 17,9750 | 18,8125 | 17,9750 | 18,5000 | 42800 |
| 2016-05-27 | 18,4500 | 18,4500 | 18,3250 | 18,4250 | 28208 |
| 2016-05-30 | 18,4500 | 18,5375 | 18,4450 | 18,4900 | 22880 |
| 2016-05-31 | 18,5000 | 18,5000 | 18,3025 | 18,3750 | 10816 |
| 2016-06-01 | 18,4300 | 18,5750 | 18,4300 | 18,5000 | 13420 |
| 2016-06-02 | 18,5250 | 18,5875 | 18,4775 | 18,5875 | 4628 |
| 2016-06-03 | 18,5875 | 19,0000 | 18,5750 | 18,9750 | 16744 |
| 2016-06-06 | 19,0000 | 19,0500 | 18,0050 | 18,4750 | 13480 |
| 2016-06-07 | 18,5000 | 18,5000 | 17,9750 | 18,1750 | 11352 |
| 2016-06-08 | 18,1375 | 18,1400 | 17,7000 | 17,7000 | 7280 |
| 2016-06-09 | 17,6750 | 17,8750 | 17,6000 | 17,8250 | 32620 |
| 2016-06-10 | 17,8500 | 17,8500 | 17,7500 | 17,7750 | 4524 |
| 2016-06-13 | 17,7500 | 17,7500 | 17,2500 | 17,2625 | 15104 |
| 2016-06-14 | 17,2500 | 17,2525 | 17,1000 | 17,1000 | 3188 |
| 2016-06-15 | 17,1250 | 17,3250 | 17,1000 | 17,2500 | 14104 |
| 2016-06-16 | 17,1250 | 17,1375 | 16,7000 | 16,8250 | 6340 |
| 2016-06-17 | 16,8000 | 17,2500 | 16,7750 | 17,2500 | 7104 |
| 2016-06-20 | 17,2675 | 17,8250 | 17,2625 | 17,8250 | 12684 |
| 2016-06-21 | 17,8250 | 18,0275 | 17,8250 | 18,0275 | 21464 |
| 2016-06-22 | 18,0000 | 18,1750 | 18,0000 | 18,1725 | 4148 |
| 2016-06-23 | 18,2000 | 18,3750 | 18,2000 | 18,3750 | 4112 |
| 2016-06-24 | 15,3725 | 18,3500 | 15,3600 | 18,2250 | 24360 |
| 2016-06-27 | 17,9375 | 17,9800 | 17,2200 | 17,3000 | 60544 |
| 2016-06-28 | 17,2750 | 17,2750 | 16,9750 | 17,0000 | 21228 |
| 2016-06-29 | 17,0225 | 17,0250 | 16,8250 | 16,8250 | 77540 |
| 2016-06-30 | 16,8250 | 17,0750 | 16,8125 | 17,0000 | 31428 |
| 2016-07-01 | 17,0450 | 18,5625 | 17,0450 | 18,3550 | 14956 |
| 2016-07-04 | 18,3250 | 18,7500 | 18,3050 | 18,7500 | 8324 |
| 2016-07-05 | 18,7500 | 18,7500 | 17,7625 | 18,0700 | 14492 |
| 2016-07-06 | 18,0700 | 18,0700 | 16,9750 | 17,7750 | 16716 |
| 2016-07-07 | 17,8500 | 17,8500 | 17,7000 | 17,7000 | 2148 |
| 2016-07-08 | 17,7000 | 18,0000 | 17,7000 | 18,0000 | 3812 |
| 2016-07-11 | 18,0500 | 18,1500 | 17,9750 | 17,9750 | 5240 |
| 2016-07-12 | 18,0000 | 18,0000 | 17,8500 | 17,9350 | 21496 |
| 2016-07-13 | 17,9000 | 17,9475 | 17,9000 | 17,9000 | 20396 |
| 2016-07-14 | 17,9000 | 18,0000 | 17,9000 | 18,0000 | 1228 |
| 2016-07-15 | 18,0000 | 18,2500 | 17,9750 | 18,2500 | 4692 |
| 2016-07-18 | 18,2250 | 18,3900 | 18,2250 | 18,2500 | 9100 |
| 2016-07-19 | 18,2500 | 18,4000 | 18,2500 | 18,4000 | 5860 |
| 2016-07-20 | 18,8925 | 19,5000 | 18,8750 | 19,3875 | 31064 |
| 2016-07-21 | 19,4625 | 19,6125 | 19,3875 | 19,6075 | 11036 |
| 2016-07-22 | 19,6000 | 19,7475 | 19,5750 | 19,6550 | 5532 |
| 2016-07-26 | 19,6375 | 19,9500 | 19,6375 | 19,7750 | 6356 |
| 2016-07-27 | 19,6750 | 20,3950 | 19,6750 | 20,0175 | 8508 |
| 2016-07-28 | 20,0500 | 20,1250 | 20,0500 | 20,0750 | 5004 |
| 2016-07-29 | 20,0750 | 20,0750 | 19,5075 | 19,6425 | 9852 |
| 2016-08-01 | 19,5675 | 19,6250 | 19,5675 | 19,6225 | 3264 |
| 2016-08-02 | 19,6000 | 19,6250 | 19,6000 | 19,6225 | 4180 |
| 2016-08-03 | 19,6500 | 19,6750 | 19,4750 | 19,4750 | 4428 |
| 2016-08-04 | 19,4750 | 19,6000 | 19,4750 | 19,6000 | 2920 |
| 2016-08-05 | 19,6250 | 19,6500 | 19,5500 | 19,6500 | 3772 |
| 2016-08-08 | 19,6500 | 19,7500 | 19,6250 | 19,7500 | 3056 |
| 2016-08-09 | 19,7250 | 19,7750 | 19,7250 | 19,7375 | 8176 |
| 2016-08-10 | 19,7375 | 19,7750 | 19,7375 | 19,7500 | 2056 |
| 2016-08-11 | 19,7500 | 19,8250 | 19,7500 | 19,8250 | 2388 |
| 2016-08-12 | 19,8500 | 19,8500 | 19,7500 | 19,7625 | 10112 |
| 2016-08-15 | 19,8750 | 19,8750 | 19,8250 | 19,8250 | 1192 |
| 2016-08-16 | 19,8000 | 19,8500 | 19,8000 | 19,8125 | 3480 |
| 2016-08-17 | 19,8750 | 19,9250 | 19,8275 | 19,9250 | 7140 |
| 2016-08-18 | 19,9500 | 19,9500 | 19,8775 | 19,8775 | 1968 |
| 2016-08-19 | 19,8000 | 19,8250 | 19,7500 | 19,7500 | 3232 |
| 2016-08-22 | 19,7500 | 19,8000 | 19,7275 | 19,8000 | 1052 |
| 2016-08-23 | 19,8250 | 19,8500 | 19,8125 | 19,8250 | 5036 |
| 2016-08-24 | 19,8000 | 19,8000 | 19,8000 | 19,8000 | 464 |
| 2016-08-25 | 19,7875 | 19,8300 | 19,6875 | 19,6900 | 1820 |
| 2016-08-26 | 19,6250 | 19,6475 | 19,6250 | 19,6250 | 728 |
| 2016-08-29 | 19,3975 | 19,4600 | 19,3275 | 19,3750 | 1764 |
| 2016-08-30 | 19,3250 | 19,3325 | 19,3000 | 19,3000 | 2872 |
| 2016-08-31 | 19,2750 | 19,2875 | 19,1875 | 19,1875 | 9356 |
| 2016-09-01 | 19,1800 | 19,1800 | 19,1500 | 19,1500 | 1340 |
| 2016-09-02 | 19,1750 | 19,2250 | 19,1750 | 19,1875 | 3716 |
| 2016-09-05 | 19,1875 | 19,4875 | 19,1750 | 19,4875 | 14588 |
| 2016-09-06 | 19,5000 | 20,0000 | 19,5000 | 19,8750 | 10816 |
| 2016-09-07 | 19,9975 | 20,0000 | 19,7500 | 19,8125 | 9588 |
| 2016-09-08 | 19,8750 | 19,8750 | 19,7250 | 19,7925 | 3536 |
| 2016-09-09 | 19,8100 | 19,9475 | 19,7800 | 19,9475 | 2512 |
| 2016-09-12 | 20,0000 | 20,0125 | 19,9275 | 20,0000 | 10512 |
| 2016-09-13 | 20,0250 | 20,0500 | 20,0000 | 20,0000 | 1444 |
| 2016-09-14 | 20,0000 | 20,0750 | 20,0000 | 20,0000 | 1620 |
| 2016-09-15 | 20,0250 | 20,1000 | 19,9750 | 20,1000 | 20088 |
| 2016-09-16 | 20,1000 | 20,2250 | 20,1000 | 20,2250 | 2952 |
| 2016-09-19 | 20,2250 | 20,3500 | 20,2000 | 20,2750 | 7992 |
| 2016-09-20 | 20,2375 | 20,4125 | 20,2000 | 20,3775 | 6132 |
| 2016-09-21 | 20,3250 | 20,5875 | 20,3250 | 20,5875 | 7516 |
| 2016-09-22 | 20,5750 | 20,8750 | 20,5500 | 20,8750 | 8724 |
| 2016-09-23 | 20,8975 | 20,8975 | 20,8000 | 20,8975 | 4200 |
| 2016-09-26 | 20,8500 | 20,8975 | 20,8000 | 20,8575 | 4140 |
| 2016-09-27 | 20,8750 | 21,3500 | 20,8500 | 21,3500 | 10740 |
| 2016-09-28 | 21,3250 | 22,4975 | 21,3250 | 22,2250 | 42076 |
| 2016-09-29 | 22,2000 | 22,4000 | 22,2000 | 22,4000 | 4260 |
| 2016-09-30 | 22,3500 | 22,3775 | 22,3000 | 22,3000 | 7260 |
| 2016-10-03 | 22,1000 | 22,4750 | 21,9500 | 22,2500 | 18384 |
| 2016-10-04 | 22,3000 | 22,4500 | 22,2775 | 22,4500 | 3156 |
| 2016-10-05 | 22,4250 | 24,3350 | 22,4250 | 22,9200 | 12636 |
| 2016-10-06 | 22,9625 | 23,2500 | 22,9150 | 22,9500 | 3480 |
| 2016-10-07 | 22,8925 | 23,0000 | 22,2500 | 22,9975 | 35992 |
| 2016-10-10 | 22,9500 | 23,0000 | 22,6775 | 22,8500 | 6632 |
| 2016-10-11 | 22,8475 | 22,8750 | 22,6800 | 22,6825 | 24824 |
| 2016-10-12 | 23,0000 | 23,0750 | 22,7925 | 22,7925 | 44180 |
| 2016-10-13 | 22,8250 | 23,0750 | 22,8250 | 22,8375 | 12524 |
| 2016-10-14 | 22,8000 | 22,9850 | 22,6500 | 22,8625 | 35220 |
| 2016-10-17 | 22,7000 | 22,7000 | 20,7500 | 22,5000 | 31836 |
| 2016-10-18 | 22,4750 | 22,5500 | 22,2250 | 22,2250 | 9044 |
| 2016-10-19 | 22,1000 | 22,1225 | 21,7500 | 21,7500 | 21636 |
| 2016-10-20 | 21,7500 | 21,7750 | 21,5750 | 21,6500 | 11576 |
| 2016-10-21 | 21,6750 | 21,7500 | 21,5750 | 21,5900 | 12176 |
| 2016-10-24 | 21,6250 | 21,6250 | 20,9400 | 20,9400 | 43708 |
| 2016-10-25 | 20,8750 | 21,0000 | 20,6500 | 20,8725 | 60260 |
| 2016-10-26 | 20,9250 | 20,9250 | 20,7500 | 20,7625 | 8616 |
| 2016-10-27 | 20,7500 | 20,7500 | 20,4150 | 20,4150 | 7912 |
| 2016-10-28 | 20,3750 | 20,4750 | 20,3500 | 20,4750 | 5012 |
| 2016-10-31 | 20,4750 | 20,5000 | 20,4250 | 20,4425 | 6528 |
| 2016-11-01 | 20,4425 | 20,4500 | 20,3750 | 20,3750 | 4484 |
| 2016-11-02 | 20,4000 | 20,5000 | 19,9750 | 20,1250 | 19168 |
| 2016-11-03 | 20,1000 | 20,1000 | 19,3750 | 19,9175 | 36680 |
| 2016-11-04 | 19,9500 | 20,0250 | 19,9000 | 20,0250 | 8028 |
| 2016-11-07 | 20,0000 | 20,0250 | 19,8500 | 19,8500 | 7132 |
| 2016-11-08 | 19,8000 | 20,1250 | 19,8000 | 20,1250 | 20216 |
| 2016-11-09 | 18,7750 | 20,0000 | 18,7750 | 19,9500 | 13556 |
| 2016-11-10 | 20,0250 | 20,1250 | 20,0000 | 20,0000 | 5688 |
| 2016-11-11 | 20,0000 | 20,0625 | 19,7500 | 19,7500 | 4208 |
| 2016-11-14 | 19,7500 | 19,8500 | 19,7500 | 19,8250 | 27772 |
| 2016-11-15 | 19,7500 | 19,7950 | 19,7500 | 19,7500 | 18708 |
| 2016-11-16 | 19,7500 | 20,1000 | 19,7500 | 20,0000 | 5812 |
| 2016-11-17 | 20,0000 | 20,2500 | 20,0000 | 20,2500 | 10020 |
| 2016-11-18 | 20,2000 | 20,4750 | 20,2000 | 20,4050 | 1792 |
| 2016-11-21 | 20,3750 | 20,8125 | 20,3750 | 20,5025 | 8440 |
| 2016-11-22 | 20,5250 | 20,8250 | 20,5250 | 20,7500 | 13300 |
| 2016-11-23 | 20,7475 | 21,6875 | 20,6250 | 21,6250 | 19280 |
| 2016-11-24 | 21,6875 | 21,6900 | 21,5650 | 21,6875 | 9972 |
| 2016-11-25 | 21,6875 | 21,8250 | 21,4375 | 21,5000 | 14984 |
| 2016-11-28 | 21,5625 | 21,5625 | 21,3250 | 21,3250 | 2476 |
| 2016-11-29 | 21,3250 | 21,5000 | 21,2500 | 21,4750 | 18484 |
| 2016-11-30 | 21,6250 | 22,3750 | 21,6250 | 22,1250 | 52544 |
| 2016-12-01 | 22,1875 | 22,2175 | 22,0750 | 22,0775 | 5220 |
| 2016-12-02 | 22,1250 | 22,1250 | 21,8775 | 21,8775 | 10900 |
| 2016-12-05 | 21,8750 | 22,0000 | 20,5725 | 21,4625 | 14852 |
| 2016-12-06 | 21,4625 | 21,5175 | 21,3750 | 21,5175 | 3484 |
| 2016-12-07 | 21,5175 | 21,9975 | 21,4375 | 21,8750 | 10748 |
| 2016-12-08 | 21,8750 | 22,0875 | 21,8750 | 22,0000 | 3696 |
| 2016-12-09 | 22,0000 | 22,2500 | 21,9975 | 22,1875 | 9768 |
| 2016-12-12 | 22,1925 | 22,3125 | 22,1925 | 22,2250 | 6756 |
| 2016-12-13 | 22,1875 | 22,2175 | 22,0650 | 22,1250 | 6400 |
| 2016-12-14 | 22,0625 | 22,1125 | 22,0125 | 22,0125 | 2276 |
| 2016-12-15 | 22,0125 | 22,2000 | 22,0000 | 22,0000 | 7440 |
| 2016-12-16 | 22,0000 | 22,0600 | 21,9875 | 22,0575 | 6164 |
| 2016-12-19 | 22,1250 | 22,1250 | 22,0000 | 22,0000 | 8192 |
| 2016-12-20 | 22,0300 | 22,0750 | 22,0000 | 22,0625 | 4820 |
| 2016-12-21 | 22,1875 | 22,1875 | 22,0250 | 22,0250 | 3156 |
| 2016-12-22 | 22,0000 | 22,2150 | 22,0000 | 22,0625 | 7896 |
| 2016-12-23 | 22,0625 | 22,5000 | 22,0000 | 22,5000 | 20972 |
| 2016-12-27 | 22,5000 | 22,7500 | 22,5000 | 22,7475 | 13852 |
| 2016-12-28 | 22,8750 | 22,9850 | 22,7575 | 22,7575 | 22476 |
| 2016-12-29 | 22,7650 | 22,8025 | 22,7650 | 22,8000 | 1952 |
| 2016-12-30 | 22,7750 | 22,8125 | 22,6900 | 22,7000 | 1668 |
| 2017-01-02 | 22,5625 | 23,1850 | 22,5625 | 23,0800 | 8012 |
| 2017-01-03 | 23,4300 | 23,6250 | 22,7500 | 22,7500 | 20040 |
| 2017-01-04 | 22,7500 | 22,8475 | 22,7500 | 22,8000 | 4420 |
| 2017-01-05 | 22,8750 | 22,8750 | 22,7375 | 22,7375 | 8780 |
| 2017-01-06 | 22,6875 | 22,7900 | 22,5625 | 22,5650 | 7848 |
| 2017-01-09 | 22,5000 | 22,5625 | 22,3750 | 22,5625 | 4900 |
| 2017-01-10 | 22,5625 | 22,5950 | 22,5000 | 22,5000 | 2524 |
| 2017-01-11 | 22,3125 | 22,3150 | 22,0625 | 22,2450 | 30440 |
| 2017-01-12 | 22,2450 | 22,5000 | 22,2000 | 22,4375 | 5084 |
| 2017-01-13 | 22,5000 | 22,7500 | 22,3125 | 22,5650 | 14916 |
| 2017-01-16 | 22,5000 | 22,5625 | 22,1875 | 22,5000 | 10476 |
| 2017-01-17 | 22,5000 | 22,6125 | 22,3775 | 22,5625 | 13156 |
| 2017-01-18 | 22,5000 | 22,5625 | 22,1500 | 22,3750 | 12228 |
| 2017-01-19 | 22,5000 | 22,7775 | 22,2500 | 22,7500 | 26488 |
| 2017-01-20 | 22,6250 | 22,6250 | 22,1875 | 22,6250 | 18852 |
| 2017-01-23 | 22,5000 | 22,5000 | 21,9250 | 22,3425 | 23168 |
| 2017-01-24 | 22,4975 | 22,5600 | 22,4125 | 22,4125 | 10056 |
| 2017-01-25 | 22,2250 | 22,8425 | 21,9000 | 22,7725 | 20268 |
| 2017-01-26 | 22,7500 | 22,7725 | 22,6850 | 22,7500 | 13620 |
| 2017-01-27 | 22,7500 | 22,8675 | 22,5625 | 22,5625 | 6524 |
| 2017-01-30 | 22,1900 | 22,3750 | 21,5000 | 21,5050 | 8976 |
| 2017-01-31 | 21,5250 | 21,6850 | 20,7200 | 21,3375 | 34084 |
| 2017-02-01 | 21,0000 | 21,5000 | 20,3750 | 21,5000 | 121792 |
| 2017-02-02 | 21,4000 | 21,8750 | 21,4000 | 21,6275 | 40576 |
| 2017-02-03 | 21,5850 | 22,0000 | 21,5000 | 22,0000 | 12868 |
| 2017-02-06 | 21,8750 | 22,5000 | 21,8750 | 22,1875 | 13900 |
| 2017-02-07 | 22,1875 | 22,2500 | 22,0625 | 22,0625 | 1580 |
| 2017-02-08 | 22,1250 | 22,1875 | 22,0625 | 22,1850 | 944 |
| 2017-02-09 | 22,2500 | 22,2500 | 21,9375 | 22,0625 | 4200 |
| 2017-02-10 | 22,0625 | 22,0625 | 21,5650 | 21,6875 | 13712 |
| 2017-02-13 | 21,6875 | 21,6875 | 21,5300 | 21,6625 | 27292 |
| 2017-02-14 | 21,6750 | 21,6750 | 21,2500 | 21,2525 | 2920 |
| 2017-02-15 | 21,2500 | 21,3000 | 20,8150 | 20,8150 | 31564 |
| 2017-02-16 | 20,6875 | 21,1250 | 20,5625 | 21,1250 | 28052 |
| 2017-02-17 | 21,1275 | 21,4975 | 21,1275 | 21,2525 | 8748 |
| 2017-02-20 | 21,2250 | 21,2250 | 20,1250 | 20,6250 | 32864 |
| 2017-02-21 | 20,5000 | 20,7225 | 20,4500 | 20,6300 | 10660 |
| 2017-02-22 | 20,6250 | 20,7500 | 20,6250 | 20,7500 | 5924 |
| 2017-02-23 | 20,7000 | 20,8125 | 20,6750 | 20,7500 | 5696 |
| 2017-02-24 | 20,7475 | 21,3125 | 20,7025 | 21,3125 | 8424 |
| 2017-02-27 | 21,3000 | 21,3000 | 20,9250 | 20,9925 | 7904 |
| 2017-02-28 | 20,9375 | 21,1250 | 20,9375 | 21,0400 | 1468 |
| 2017-03-01 | 21,0400 | 21,2975 | 21,0025 | 21,2500 | 3824 |
| 2017-03-02 | 21,2500 | 21,3125 | 21,1800 | 21,1875 | 4424 |
| 2017-03-03 | 21,1875 | 21,1875 | 21,0625 | 21,1875 | 1652 |
| 2017-03-06 | 21,1250 | 21,1250 | 20,9125 | 21,0000 | 3632 |
| 2017-03-07 | 21,0625 | 21,0975 | 20,9400 | 21,0600 | 1852 |
| 2017-03-08 | 20,9375 | 21,2500 | 20,7500 | 21,2500 | 9000 |
| 2017-03-09 | 21,1250 | 21,4750 | 21,1250 | 21,4750 | 6920 |
| 2017-03-10 | 21,4750 | 21,7500 | 21,4750 | 21,6600 | 4312 |
| 2017-03-13 | 21,5875 | 21,7750 | 21,5500 | 21,7750 | 3020 |
| 2017-03-14 | 21,7750 | 21,7750 | 21,6250 | 21,7750 | 9832 |
| 2017-03-15 | 21,7750 | 22,0750 | 21,7300 | 22,0750 | 2516 |
| 2017-03-16 | 22,0000 | 22,3500 | 21,5875 | 22,3500 | 3712 |
| 2017-03-17 | 22,3500 | 22,3500 | 21,9525 | 21,9525 | 13724 |
| 2017-03-20 | 21,8875 | 21,9500 | 21,8500 | 21,8750 | 2140 |
| 2017-03-21 | 21,8775 | 21,9875 | 21,8375 | 21,9475 | 1592 |
| 2017-03-22 | 21,9475 | 21,9475 | 21,8650 | 21,9225 | 1496 |
| 2017-03-23 | 21,9225 | 21,9250 | 21,7625 | 21,9075 | 2608 |
| 2017-03-24 | 21,9375 | 21,9625 | 21,8000 | 21,9625 | 1940 |
| 2017-03-27 | 21,9750 | 22,0000 | 21,8525 | 21,9625 | 85016 |
| 2017-03-28 | 22,0000 | 22,0000 | 21,8125 | 21,8875 | 2648 |
| 2017-03-29 | 21,8875 | 21,9625 | 21,8875 | 21,9250 | 1192 |
| 2017-03-30 | 21,9250 | 21,9425 | 21,8150 | 21,8875 | 1368 |
| 2017-03-31 | 21,8875 | 21,9500 | 21,8500 | 21,9500 | 6492 |
| 2017-04-03 | 21,9500 | 21,9875 | 21,8125 | 21,8125 | 3012 |
| 2017-04-04 | 21,8125 | 21,8500 | 21,6625 | 21,7350 | 3496 |
| 2017-04-05 | 21,5875 | 21,5875 | 21,4375 | 21,5875 | 2680 |
| 2017-04-06 | 21,6250 | 21,7275 | 21,6000 | 21,7275 | 1444 |
| 2017-04-07 | 21,7500 | 21,8250 | 21,7500 | 21,8250 | 1924 |
| 2017-04-10 | 21,7875 | 21,8625 | 21,7875 | 21,8625 | 724 |
| 2017-04-11 | 21,8750 | 21,8750 | 21,6625 | 21,6625 | 2116 |
| 2017-04-12 | 21,6625 | 21,6625 | 21,4750 | 21,5150 | 12216 |
| 2017-04-13 | 21,5500 | 21,6250 | 21,4625 | 21,5700 | 4944 |
| 2017-04-18 | 21,6000 | 21,6250 | 21,3125 | 21,3750 | 21016 |
| 2017-04-19 | 21,3750 | 21,3750 | 21,2325 | 21,2475 | 2016 |
| 2017-04-20 | 21,2500 | 21,2500 | 20,8375 | 20,8375 | 4864 |
| 2017-04-21 | 20,8000 | 20,8000 | 20,0675 | 20,1250 | 6708 |
| 2017-04-24 | 20,1875 | 20,9650 | 20,1875 | 20,7825 | 7440 |
| 2017-04-25 | 20,7700 | 20,9650 | 20,7500 | 20,8750 | 19684 |
| 2017-04-26 | 20,9000 | 20,9000 | 20,6500 | 20,8250 | 28696 |
| 2017-04-27 | 20,8250 | 20,9475 | 20,7125 | 20,8700 | 26808 |
| 2017-04-28 | 20,8450 | 20,8925 | 20,6250 | 20,6250 | 42968 |
| 2017-05-02 | 20,5875 | 20,5875 | 19,5975 | 19,5975 | 28900 |
| 2017-05-03 | 19,6125 | 19,9625 | 19,6000 | 19,9625 | 8464 |
| 2017-05-04 | 20,0000 | 20,4800 | 20,0000 | 20,4125 | 17752 |
| 2017-05-05 | 20,4500 | 20,7500 | 20,3625 | 20,7500 | 10744 |
| 2017-05-08 | 20,7500 | 20,7500 | 20,6000 | 20,6000 | 3660 |
| 2017-05-09 | 20,5275 | 20,9375 | 20,5125 | 20,8275 | 6620 |
| 2017-05-10 | 20,8275 | 21,1250 | 20,8275 | 21,1250 | 10156 |
| 2017-05-11 | 21,2000 | 21,2500 | 21,1250 | 21,2500 | 20848 |
| 2017-05-12 | 21,2500 | 21,9525 | 21,2250 | 21,8825 | 12472 |
| 2017-05-15 | 22,2250 | 22,3000 | 21,9625 | 22,1125 | 11648 |
| 2017-05-16 | 22,1825 | 22,9375 | 22,1500 | 22,8750 | 19012 |
| 2017-05-17 | 22,8725 | 23,2525 | 22,8375 | 23,2250 | 15704 |
| 2017-05-18 | 23,2500 | 23,3750 | 23,1875 | 23,2375 | 23032 |
| 2017-05-19 | 23,2000 | 23,9375 | 23,2000 | 23,9375 | 12008 |
| 2017-05-22 | 23,9000 | 23,9000 | 23,6750 | 23,6750 | 3100 |
| 2017-05-23 | 23,6375 | 23,7125 | 23,3375 | 23,5000 | 12324 |
| 2017-05-24 | 23,5000 | 23,7000 | 23,5000 | 23,7000 | 4248 |
| 2017-05-25 | 23,7000 | 23,7500 | 23,7000 | 23,7000 | 2300 |
| 2017-05-26 | 23,7500 | 23,7750 | 23,6625 | 23,7100 | 12580 |
| 2017-05-29 | 23,7500 | 23,7500 | 23,4875 | 23,4875 | 3312 |
| 2017-05-30 | 23,4500 | 23,5000 | 23,4375 | 23,4500 | 1792 |
| 2017-05-31 | 23,4375 | 24,6250 | 23,4375 | 24,4800 | 17716 |
| 2017-06-01 | 24,5500 | 24,6875 | 23,7900 | 23,9750 | 19956 |
| 2017-06-02 | 23,9750 | 24,0100 | 23,8625 | 23,9125 | 10576 |
| 2017-06-05 | 23,8000 | 23,8000 | 23,3700 | 23,5000 | 11636 |
| 2017-06-06 | 23,4625 | 23,4625 | 23,1250 | 23,2000 | 3916 |
| 2017-06-07 | 23,2000 | 23,2000 | 23,0125 | 23,0850 | 4896 |
| 2017-06-08 | 23,0850 | 23,1000 | 22,9775 | 23,0000 | 9560 |
| 2017-06-09 | 23,0000 | 23,1125 | 23,0000 | 23,1075 | 2156 |
| 2017-06-12 | 23,1250 | 23,2250 | 23,0000 | 23,0000 | 9636 |
| 2017-06-13 | 23,0025 | 23,1250 | 23,0000 | 23,0000 | 3352 |
| 2017-06-14 | 23,0375 | 23,3000 | 23,0000 | 23,2475 | 7168 |
| 2017-06-15 | 23,2475 | 23,2500 | 23,0875 | 23,2500 | 3352 |
| 2017-06-16 | 23,2475 | 23,4000 | 23,2125 | 23,4000 | 11736 |
| 2017-06-19 | 23,5000 | 23,7500 | 23,5000 | 23,7250 | 18168 |
| 2017-06-20 | 23,7500 | 23,9125 | 23,6125 | 23,9125 | 18412 |
| 2017-06-21 | 23,9125 | 24,0750 | 23,8775 | 24,0750 | 3236 |
| 2017-06-22 | 24,1125 | 24,7375 | 24,0375 | 24,7375 | 6424 |
| 2017-06-23 | 24,7800 | 25,3675 | 24,6125 | 24,9825 | 54136 |
| 2017-06-26 | 25,0000 | 25,3000 | 25,0000 | 25,2500 | 78896 |
| 2017-06-27 | 25,1875 | 25,4300 | 25,1250 | 25,3250 | 30416 |
| 2017-06-28 | 25,1300 | 25,5000 | 25,0000 | 25,3275 | 9692 |
| 2017-06-29 | 25,4325 | 25,5625 | 25,0175 | 25,2375 | 8300 |
| 2017-06-30 | 25,1875 | 25,2500 | 24,7125 | 24,8500 | 6780 |
| 2017-07-03 | 24,8125 | 24,8750 | 24,5125 | 24,6250 | 6484 |
| 2017-07-04 | 24,6625 | 25,1850 | 24,5875 | 25,1850 | 8500 |
| 2017-07-05 | 25,1250 | 25,5000 | 24,9275 | 25,5000 | 14464 |
| 2017-07-06 | 25,5000 | 25,5000 | 25,3125 | 25,4000 | 13696 |
| 2017-07-07 | 25,4000 | 25,4000 | 25,0000 | 25,0000 | 9520 |
| 2017-07-10 | 25,0600 | 25,5000 | 25,0600 | 25,5000 | 9988 |
| 2017-07-11 | 25,5000 | 25,6250 | 25,3425 | 25,6250 | 46920 |
| 2017-07-12 | 25,6250 | 25,6250 | 25,2500 | 25,5000 | 35252 |
| 2017-07-13 | 25,5000 | 25,9375 | 25,5000 | 25,9375 | 7396 |
| 2017-07-14 | 25,9375 | 26,1850 | 25,8750 | 26,1850 | 1872 |
| 2017-07-17 | 26,2500 | 26,4500 | 25,7250 | 25,9125 | 8436 |
| 2017-07-18 | 26,2500 | 26,0250 | 25,8750 | 26,0250 | 2260 |
| 2017-07-19 | 25,8400 | 26,5375 | 25,7775 | 26,5375 | 8600 |
| 2017-07-20 | 25,8400 | 26,5750 | 25,8525 | 25,8750 | 10716 |
| 2017-07-21 | 26,5375 | 25,8750 | 25,6475 | 25,7500 | 4068 |
| 2017-07-24 | 25,7125 | 25,7500 | 25,4125 | 25,6250 | 8296 |
| 2017-07-25 | 25,5875 | 25,8125 | 25,5000 | 25,8125 | 6560 |
| 2017-07-26 | 25,8125 | 26,2250 | 25,7750 | 26,2250 | 2708 |
| 2017-07-27 | 26,0000 | 26,0000 | 24,6875 | 25,0000 | 31944 |
| 2017-07-28 | 25,0375 | 25,6000 | 24,8775 | 25,6000 | 5732 |
| 2017-07-31 | 25,6125 | 25,7250 | 25,4875 | 25,4875 | 2288 |
| 2017-08-01 | 25,4875 | 25,5050 | 25,3400 | 25,4250 | 4180 |
| 2017-08-02 | 25,3125 | 25,3125 | 25,1625 | 25,1625 | 2040 |
| 2017-08-03 | 25,3125 | 25,2850 | 25,1250 | 25,2000 | 3904 |
| 2017-08-04 | 25,2000 | 25,2350 | 25,1625 | 25,2350 | 156 |
| 2017-08-07 | 25,2225 | 25,2500 | 25,0525 | 25,0525 | 2712 |
| 2017-08-08 | 25,2225 | 25,2000 | 25,0625 | 25,1000 | 1840 |
| 2017-08-09 | 25,0625 | 25,1975 | 25,0625 | 25,1025 | 2688 |
| 2017-08-10 | 25,0625 | 25,1750 | 25,1000 | 25,1750 | 556 |
| 2017-08-11 | 25,1750 | 25,2000 | 25,0750 | 25,1600 | 2088 |
| 2017-08-14 | 25,1875 | 25,1875 | 25,0750 | 25,0750 | 1884 |
| 2017-08-15 | 25,1125 | 25,1500 | 25,0750 | 25,1500 | 344 |
| 2017-08-16 | 25,1500 | 25,1875 | 25,0750 | 25,1875 | 1780 |
| 2017-08-17 | 25,1875 | 25,2125 | 25,1875 | 25,2125 | 144 |
| 2017-08-18 | 25,2125 | 25,2225 | 25,1750 | 25,2225 | 492 |
| 2017-08-21 | 25,2250 | 25,2250 | 25,1875 | 25,2000 | 324 |
| 2017-08-22 | 25,2250 | 25,2250 | 25,0875 | 25,1125 | 3508 |
| 2017-08-23 | 25,1475 | 25,1875 | 25,1050 | 25,1250 | 5416 |
| 2017-08-24 | 25,1250 | 25,2250 | 25,0875 | 25,1250 | 10652 |
| 2017-08-25 | 25,1600 | 25,2000 | 25,0975 | 25,0975 | 968 |
| 2017-08-28 | 25,1250 | 25,1950 | 25,0000 | 25,0625 | 4052 |
| 2017-08-29 | 25,1250 | 25,1375 | 25,0000 | 25,1150 | 8032 |
| 2017-08-30 | 25,0975 | 25,3375 | 25,0125 | 25,3350 | 6448 |
| 2017-08-31 | 25,1150 | 25,3925 | 25,3000 | 25,3925 | 1020 |
| 2017-09-01 | 25,3925 | 25,5000 | 25,3875 | 25,5000 | 1280 |
| 2017-09-04 | 25,4625 | 25,6250 | 25,4625 | 25,5500 | 1512 |
| 2017-09-05 | 25,5500 | 25,6250 | 25,4700 | 25,6250 | 3588 |
| 2017-09-06 | 25,6250 | 25,8000 | 25,6250 | 25,8000 | 2572 |
| 2017-09-07 | 25,8000 | 25,8000 | 25,7500 | 25,7500 | 1052 |
| 2017-09-08 | 25,7500 | 25,7875 | 25,7500 | 25,7875 | 4492 |
| 2017-09-11 | 25,7500 | 25,8325 | 25,7500 | 25,7500 | 5488 |
| 2017-09-12 | 25,7500 | 26,1725 | 25,7525 | 26,0500 | 11344 |
| 2017-09-13 | 26,1250 | 26,2475 | 25,9750 | 26,2475 | 8164 |
| 2017-09-14 | 26,2000 | 26,3250 | 26,1400 | 26,3250 | 1892 |
| 2017-09-15 | 26,3625 | 26,4375 | 26,3250 | 26,4000 | 1304 |
| 2017-09-18 | 26,4750 | 26,5125 | 26,3625 | 26,3875 | 4012 |
| 2017-09-19 | 26,4250 | 26,5000 | 26,3750 | 26,3750 | 3568 |
| 2017-09-20 | 26,3750 | 26,4475 | 26,3375 | 26,4475 | 10252 |
| 2017-09-21 | 26,3750 | 26,6375 | 26,4200 | 26,6275 | 3332 |
| 2017-09-22 | 26,6625 | 26,9250 | 26,6500 | 26,8075 | 9364 |
| 2017-09-25 | 26,7750 | 26,8475 | 26,7750 | 26,8450 | 1644 |
| 2017-09-26 | 26,8450 | 26,9125 | 26,8125 | 26,8600 | 2660 |
| 2017-09-27 | 26,8850 | 27,2375 | 26,8250 | 27,2375 | 6536 |
| 2017-09-28 | 27,2625 | 31,2500 | 27,2375 | 27,7150 | 61460 |
| 2017-09-29 | 27,8750 | 28,2300 | 27,6875 | 27,9375 | 8044 |
| 2017-10-02 | 27,7500 | 27,8675 | 27,4750 | 27,5500 | 20304 |
| 2017-10-03 | 27,5500 | 27,5775 | 27,4750 | 27,4750 | 13312 |
| 2017-10-04 | 27,5100 | 27,5125 | 27,3250 | 27,4000 | 7228 |
| 2017-10-05 | 27,4750 | 27,6625 | 27,1250 | 27,1375 | 42296 |
| 2017-10-06 | 27,0625 | 27,1825 | 26,9325 | 27,1000 | 46432 |
| 2017-10-09 | 27,1000 | 27,1750 | 27,1000 | 27,1000 | 8136 |
| 2017-10-10 | 27,1000 | 27,1525 | 27,1000 | 27,1375 | 1072 |
| 2017-10-11 | 27,1750 | 29,0600 | 27,1750 | 28,8500 | 8784 |
| 2017-10-12 | 28,7525 | 29,3750 | 28,7525 | 29,3725 | 6136 |
| 2017-10-13 | 29,3775 | 29,5000 | 29,2050 | 29,4550 | 3576 |
| 2017-10-16 | 29,4550 | 29,4550 | 29,2500 | 29,2500 | 1732 |
| 2017-10-17 | 29,4550 | 29,3975 | 29,1375 | 29,3975 | 3472 |
| 2017-10-18 | 29,4000 | 29,5000 | 29,2750 | 29,4750 | 12440 |
| 2017-10-19 | 29,5125 | 29,8875 | 29,4375 | 29,7750 | 11668 |
| 2017-10-20 | 29,8125 | 30,3750 | 29,8125 | 30,0775 | 10904 |
| 2017-10-23 | 30,3350 | 30,7700 | 30,3050 | 30,5000 | 5896 |
| 2017-10-24 | 30,5375 | 31,0250 | 30,5000 | 31,0250 | 15728 |
| 2017-10-25 | 31,1000 | 31,3600 | 31,0500 | 31,3600 | 25372 |
| 2017-10-26 | 31,2825 | 31,4975 | 30,8750 | 31,0000 | 51768 |
| 2017-10-27 | 31,1150 | 31,1175 | 30,4400 | 30,5000 | 39796 |
| 2017-10-30 | 30,4625 | 30,5550 | 30,3875 | 30,3875 | 7560 |
| 2017-10-31 | 30,4250 | 30,4250 | 30,2375 | 30,3125 | 5188 |
| 2017-11-01 | 30,3500 | 30,3500 | 30,1625 | 30,2000 | 2332 |
| 2017-11-02 | 30,3500 | 30,2500 | 30,1375 | 30,2125 | 3416 |
| 2017-11-03 | 30,3275 | 30,3275 | 29,9125 | 29,9975 | 31300 |
| 2017-11-06 | 29,9625 | 30,0000 | 29,8875 | 29,8875 | 1524 |
| 2017-11-07 | 29,8875 | 30,0375 | 29,8500 | 29,9625 | 2364 |
| 2017-11-08 | 30,0000 | 30,1125 | 29,8500 | 29,9250 | 6728 |
| 2017-11-09 | 29,8875 | 29,9250 | 29,8125 | 29,8125 | 1912 |
| 2017-11-10 | 29,8875 | 29,8900 | 29,5625 | 29,6225 | 6884 |
| 2017-11-13 | 29,5875 | 29,6500 | 29,4000 | 29,4000 | 11208 |
| 2017-11-14 | 29,3650 | 29,3650 | 28,8750 | 28,8750 | 5972 |
| 2017-11-15 | 28,8375 | 28,9225 | 28,1450 | 28,2500 | 2160 |
| 2017-11-16 | 28,2500 | 28,4000 | 28,2000 | 28,2500 | 3568 |
| 2017-11-17 | 28,2500 | 28,3125 | 28,2500 | 28,2500 | 9508 |
| 2017-11-20 | 28,2500 | 28,2500 | 28,0625 | 28,0625 | 3212 |
| 2017-11-21 | 28,0625 | 28,3500 | 28,0375 | 28,3200 | 67776 |
| 2017-11-22 | 28,3200 | 28,6250 | 28,3200 | 28,6250 | 3696 |
| 2017-11-23 | 28,6250 | 28,7625 | 28,4250 | 28,4250 | 4288 |
| 2017-11-24 | 28,4225 | 28,6250 | 28,2750 | 28,6250 | 9132 |
| 2017-11-27 | 28,6250 | 29,7500 | 28,3750 | 29,0000 | 9848 |
| 2017-11-28 | 28,9500 | 29,0000 | 28,5000 | 28,6000 | 11704 |
| 2017-11-29 | 28,5050 | 28,7500 | 28,5000 | 28,6250 | 7788 |
| 2017-11-30 | 28,5050 | 28,9250 | 28,5125 | 28,9250 | 3772 |
| 2017-12-01 | 28,5500 | 29,3375 | 28,8875 | 29,3000 | 4072 |
| 2017-12-04 | 29,2750 | 29,7750 | 29,2750 | 29,7750 | 12588 |
| 2017-12-05 | 29,8125 | 29,8125 | 29,4750 | 29,5000 | 8604 |
| 2017-12-06 | 29,8750 | 30,4375 | 29,8375 | 30,2000 | 25180 |
| 2017-12-07 | 29,8750 | 30,2500 | 29,9000 | 30,1825 | 42644 |
| 2017-12-08 | 30,2100 | 30,2500 | 30,0375 | 30,1750 | 8428 |
| 2017-12-11 | 30,4050 | 30,8750 | 30,3500 | 30,7050 | 24984 |
| 2017-12-12 | 30,7475 | 31,0000 | 30,3500 | 30,8400 | 7812 |
| 2017-12-13 | 31,0000 | 31,2075 | 30,8150 | 30,8750 | 4312 |
| 2017-12-14 | 30,9375 | 31,0000 | 30,8475 | 30,8750 | 2688 |
| 2017-12-15 | 30,9900 | 30,9925 | 30,6300 | 30,6300 | 15228 |
| 2017-12-18 | 30,7750 | 31,2500 | 30,6750 | 30,8250 | 6268 |
| 2017-12-19 | 30,7750 | 30,8625 | 30,7125 | 30,7500 | 3392 |
| 2017-12-20 | 30,8000 | 30,8250 | 30,6375 | 30,7500 | 6144 |
| 2017-12-21 | 30,7250 | 30,9375 | 30,6075 | 30,8250 | 9536 |
| 2017-12-22 | 30,7250 | 31,0875 | 30,7125 | 31,0275 | 11884 |
| 2017-12-27 | 30,5375 | 30,8925 | 30,5375 | 30,5550 | 4924 |
| 2017-12-28 | 30,5375 | 30,7875 | 30,5550 | 30,7175 | 1736 |
| 2017-12-29 | 30,5550 | 30,8925 | 30,7500 | 30,8225 | 1492 |
| 2018-01-02 | 31,0000 | 32,1500 | 31,0000 | 31,5000 | 3356 |
| 2018-01-03 | 31,5500 | 32,6500 | 31,5500 | 32,1000 | 6132 |
| 2018-01-04 | 32,0500 | 32,2000 | 31,5000 | 32,1500 | 8832 |
| 2018-01-05 | 31,8500 | 32,6500 | 31,8500 | 32,5000 | 5688 |
| 2018-01-08 | 32,6500 | 32,7500 | 32,5000 | 32,6000 | 4748 |
| 2018-01-09 | 32,6000 | 32,7500 | 32,3000 | 32,3000 | 5608 |
| 2018-01-10 | 32,4000 | 32,6500 | 32,2500 | 32,5500 | 13340 |
| 2018-01-11 | 32,5500 | 32,6000 | 32,0500 | 32,0500 | 3800 |
| 2018-01-12 | 32,0000 | 32,2500 | 31,9000 | 32,2500 | 3032 |
| 2018-01-15 | 32,2500 | 32,5000 | 32,2000 | 32,4000 | 11840 |
| 2018-01-16 | 32,5000 | 32,7000 | 32,4000 | 32,6500 | 6188 |
| 2018-01-17 | 32,7000 | 32,7000 | 32,5000 | 32,6000 | 1000 |
| 2018-01-18 | 32,7000 | 33,1000 | 32,5000 | 33,0000 | 9132 |
| 2018-01-19 | 33,1000 | 34,2000 | 33,1000 | 34,1000 | 11824 |
| 2018-01-22 | 34,0500 | 34,7000 | 34,0500 | 34,6000 | 6364 |
| 2018-01-23 | 34,6000 | 35,0000 | 34,5000 | 34,8500 | 7936 |
| 2018-01-24 | 35,0000 | 35,9500 | 34,5000 | 35,9000 | 35176 |
| 2018-01-25 | 35,8000 | 35,8000 | 33,8000 | 34,2500 | 16304 |
| 2018-01-26 | 34,2500 | 34,2500 | 33,8500 | 34,1000 | 5800 |
| 2018-01-29 | 34,4000 | 35,4000 | 34,4000 | 34,7000 | 8944 |
| 2018-01-30 | 34,7000 | 34,7000 | 34,3000 | 34,4000 | 3940 |
| 2018-01-31 | 34,5000 | 34,5000 | 33,4000 | 33,8000 | 9404 |
| 2018-02-01 | 34,5000 | 34,2000 | 33,7500 | 34,0000 | 12984 |
| 2018-02-02 | 34,2000 | 34,2500 | 33,5000 | 33,6500 | 10012 |
| 2018-02-05 | 33,5000 | 33,7500 | 33,3500 | 33,5000 | 8208 |
| 2018-02-06 | 32,5000 | 33,0000 | 31,2500 | 32,7500 | 10388 |
| 2018-02-07 | 32,8000 | 33,7000 | 32,8000 | 33,7000 | 3252 |
| 2018-02-08 | 33,7500 | 34,5000 | 33,7500 | 34,0500 | 8484 |
| 2018-02-09 | 34,0000 | 34,4000 | 34,0000 | 34,3500 | 5176 |
| 2018-02-12 | 34,2500 | 34,7500 | 34,0000 | 34,2500 | 18528 |
| 2018-02-13 | 34,2500 | 34,2500 | 33,9500 | 34,2000 | 3520 |
| 2018-02-14 | 34,2500 | 34,2500 | 33,9000 | 34,0500 | 2508 |
| 2018-02-15 | 34,0500 | 34,4500 | 34,0500 | 34,2500 | 8320 |
| 2018-02-16 | 34,3500 | 34,7500 | 34,2000 | 34,7500 | 3756 |
| 2018-02-19 | 34,6500 | 34,7500 | 34,4500 | 34,4500 | 2308 |
| 2018-02-20 | 34,6500 | 34,7000 | 34,4500 | 34,5500 | 1728 |
| 2018-02-21 | 34,6000 | 34,8000 | 34,5500 | 34,6500 | 3568 |
| 2018-02-22 | 34,6500 | 34,6500 | 34,1000 | 34,3000 | 2096 |
| 2018-02-23 | 34,6500 | 34,4000 | 33,9000 | 34,0000 | 4048 |
| 2018-02-26 | 34,0000 | 34,1000 | 33,7000 | 33,7000 | 3088 |
| 2018-02-27 | 33,6000 | 33,7500 | 33,3000 | 33,5500 | 2580 |
| 2018-02-28 | 33,6500 | 34,2500 | 33,5500 | 34,1500 | 3552 |
| 2018-03-01 | 34,2500 | 34,6000 | 34,2500 | 34,4500 | 2980 |
| 2018-03-02 | 34,4500 | 34,4500 | 32,5500 | 33,3000 | 10844 |
| 2018-03-05 | 33,2500 | 34,0000 | 33,0500 | 33,7000 | 5940 |
| 2018-03-06 | 33,7500 | 34,0500 | 32,9000 | 33,1000 | 9188 |
| 2018-03-07 | 32,9000 | 33,2000 | 32,8000 | 32,9000 | 6744 |
| 2018-03-08 | 32,9500 | 33,7000 | 32,9000 | 33,2500 | 8100 |
| 2018-03-09 | 33,2500 | 33,3500 | 32,9000 | 33,1500 | 7128 |
| 2018-03-12 | 33,2500 | 34,0000 | 33,2000 | 34,0000 | 10092 |
| 2018-03-13 | 34,2000 | 34,4000 | 33,6500 | 33,8000 | 6300 |
| 2018-03-14 | 33,7000 | 33,7500 | 33,0000 | 33,0500 | 4512 |
| 2018-03-15 | 33,0000 | 33,8500 | 33,0000 | 33,8000 | 8776 |
| 2018-03-16 | 33,0000 | 33,7500 | 33,6000 | 33,7500 | 1768 |
| 2018-03-19 | 33,6500 | 33,7500 | 33,4500 | 33,5000 | 2564 |
| 2018-03-20 | 33,5000 | 33,7500 | 33,5000 | 33,7500 | 1276 |
| 2018-03-21 | 33,7500 | 33,7500 | 33,5500 | 33,6000 | 10756 |
| 2018-03-22 | 33,6000 | 33,7000 | 33,0000 | 33,0000 | 3756 |
| 2018-03-23 | 33,0000 | 33,0000 | 32,4500 | 33,0000 | 4200 |
| 2018-03-26 | 33,1000 | 33,6500 | 32,8000 | 33,5000 | 3868 |
| 2018-03-27 | 33,5000 | 33,8500 | 33,5000 | 33,8000 | 4832 |
| 2018-03-28 | 33,7000 | 33,7000 | 33,3000 | 33,3000 | 1628 |
| 2018-03-29 | 33,7000 | 33,7000 | 33,1500 | 33,5500 | 2484 |
| 2018-04-03 | 33,6500 | 34,9000 | 33,6500 | 34,3000 | 27264 |
| 2018-04-04 | 34,4000 | 34,4000 | 33,5000 | 33,5500 | 6256 |
| 2018-04-05 | 33,7500 | 33,8500 | 33,5500 | 33,5500 | 2852 |
| 2018-04-06 | 33,5500 | 33,8500 | 33,4000 | 33,6000 | 10056 |
| 2018-04-09 | 33,6500 | 34,9000 | 33,6500 | 34,7000 | 9596 |
| 2018-04-10 | 34,8000 | 34,8000 | 34,4000 | 34,5000 | 3472 |
| 2018-04-11 | 34,6500 | 34,6500 | 33,8500 | 34,0500 | 7016 |
| 2018-04-12 | 34,6500 | 34,1500 | 33,9500 | 34,1000 | 1532 |
| 2018-04-13 | 34,2000 | 34,2000 | 33,8000 | 33,8500 | 8532 |
| 2018-04-16 | 33,9500 | 34,0000 | 33,9500 | 34,0000 | 8972 |
| 2018-04-17 | 34,0000 | 34,0000 | 33,7500 | 33,9000 | 5288 |
| 2018-04-18 | 33,9000 | 34,0000 | 33,7500 | 33,8000 | 3604 |
| 2018-04-19 | 33,8000 | 34,0000 | 33,4000 | 34,0000 | 12452 |
| 2018-04-20 | 34,0000 | 34,0500 | 33,7000 | 33,9500 | 1976 |
| 2018-04-23 | 34,0500 | 34,0500 | 33,4000 | 33,4500 | 4392 |
| 2018-04-24 | 33,4000 | 33,6000 | 33,3500 | 33,6000 | 3628 |
| 2018-04-25 | 33,7000 | 33,7000 | 33,3000 | 33,3500 | 1796 |
| 2018-04-26 | 33,4500 | 33,5500 | 33,3500 | 33,3500 | 5216 |
| 2018-04-27 | 34,2500 | 35,1000 | 34,2500 | 34,5500 | 42376 |
| 2018-04-30 | 35,1500 | 36,6500 | 35,1000 | 35,7000 | 15648 |
| 2018-05-02 | 35,9000 | 37,7000 | 35,9000 | 37,6500 | 11936 |
| 2018-05-03 | 37,5000 | 38,1500 | 37,5000 | 37,8000 | 9116 |
| 2018-05-04 | 37,6000 | 38,1500 | 37,5500 | 38,1500 | 4628 |
| 2018-05-07 | 38,0500 | 38,3500 | 37,9500 | 38,0500 | 5988 |
| 2018-05-08 | 38,0500 | 39,5000 | 38,0500 | 39,3500 | 6996 |
| 2018-05-09 | 39,3500 | 39,4500 | 38,6500 | 39,4000 | 12400 |
| 2018-05-10 | 39,3500 | 40,0000 | 39,4000 | 39,7500 | 4576 |
| 2018-05-11 | 39,8500 | 39,8500 | 39,3500 | 39,4500 | 7752 |
| 2018-05-14 | 39,4500 | 39,5000 | 38,8500 | 38,8500 | 8416 |
| 2018-05-15 | 38,7500 | 39,3000 | 38,6500 | 39,3000 | 5988 |
| 2018-05-16 | 39,2000 | 39,2500 | 39,0500 | 39,2000 | 2356 |
| 2018-05-17 | 39,2000 | 39,2500 | 38,9000 | 39,1500 | 3424 |
| 2018-05-18 | 39,1500 | 39,2000 | 38,9500 | 38,9500 | 8828 |
| 2018-05-21 | 39,0500 | 39,2500 | 38,8500 | 39,2500 | 2600 |
| 2018-05-22 | 39,2500 | 39,2500 | 39,1000 | 39,1500 | 7552 |
| 2018-05-23 | 39,1500 | 39,2000 | 38,9500 | 39,0000 | 2028 |
| 2018-05-24 | 39,0000 | 39,0000 | 38,6000 | 38,6000 | 3088 |
| 2018-05-25 | 38,7000 | 38,7000 | 38,4000 | 38,4000 | 3144 |
| 2018-05-28 | 38,4000 | 38,6000 | 38,3000 | 38,4000 | 2292 |
| 2018-05-29 | 38,5000 | 38,5000 | 37,9500 | 38,0000 | 4760 |
| 2018-05-30 | 41,8000 | 43,5000 | 40,1000 | 40,5000 | 38988 |
| 2018-05-31 | 40,0000 | 40,0000 | 39,0000 | 39,0000 | 18168 |
| 2018-06-01 | 40,0000 | 39,7500 | 39,1000 | 39,6000 | 7740 |
| 2018-06-04 | 40,0000 | 41,4000 | 39,9000 | 41,2500 | 16984 |
| 2018-06-05 | 41,2500 | 42,9500 | 41,2500 | 42,6500 | 14960 |
| 2018-06-06 | 42,5500 | 42,9500 | 41,9500 | 42,5000 | 7844 |
| 2018-06-07 | 42,1000 | 42,7500 | 42,1000 | 42,5500 | 4600 |
| 2018-06-08 | 42,5000 | 43,2500 | 42,5000 | 43,0000 | 5784 |
| 2018-06-11 | 43,5500 | 45,1500 | 43,5500 | 43,9000 | 12176 |
| 2018-06-12 | 44,0000 | 44,6000 | 43,5500 | 44,5500 | 8964 |
| 2018-06-13 | 43,7500 | 45,1000 | 43,5500 | 44,2000 | 10608 |
| 2018-06-14 | 44,2500 | 44,6500 | 44,0500 | 44,2500 | 3360 |
| 2018-06-15 | 44,5000 | 44,6500 | 43,8000 | 43,8500 | 2328 |
| 2018-06-18 | 43,6000 | 44,5000 | 43,0500 | 43,8000 | 5424 |
| 2018-06-19 | 44,1000 | 44,6500 | 41,7500 | 43,8500 | 12216 |
| 2018-06-20 | 43,7500 | 43,7500 | 43,0500 | 43,5000 | 1740 |
| 2018-06-21 | 43,6000 | 43,6000 | 42,5000 | 42,5000 | 2648 |
| 2018-06-22 | 42,5000 | 43,2500 | 42,5000 | 42,9500 | 2844 |
| 2018-06-25 | 43,7500 | 44,1000 | 42,6500 | 43,7500 | 50192 |
| 2018-06-26 | 44,0000 | 44,2500 | 43,0500 | 44,0000 | 3584 |
| 2018-06-27 | 43,5000 | 44,7000 | 43,4500 | 44,5000 | 5596 |
| 2018-06-28 | 44,2000 | 44,9000 | 44,1000 | 44,7000 | 7712 |
| 2018-06-29 | 44,7000 | 44,7500 | 41,7500 | 42,2500 | 14360 |
| 2018-07-02 | 42,4500 | 42,4500 | 40,8500 | 41,7500 | 17172 |
| 2018-07-03 | 42,0000 | 42,7000 | 41,3500 | 42,6500 | 11288 |
| 2018-07-04 | 42,7500 | 42,7500 | 41,3500 | 41,3500 | 11928 |
| 2018-07-05 | 41,3500 | 41,7000 | 41,3500 | 41,7000 | 16332 |
| 2018-07-06 | 41,7500 | 42,7500 | 41,7500 | 41,7500 | 35216 |
| 2018-07-09 | 42,0000 | 43,0000 | 41,8000 | 42,9500 | 10280 |
| 2018-07-10 | 42,9000 | 42,9500 | 42,0500 | 42,9500 | 11420 |
| 2018-07-11 | 42,9500 | 42,9500 | 42,3500 | 42,6500 | 7172 |
| 2018-07-12 | 42,9500 | 42,7500 | 42,5000 | 42,7000 | 5572 |
| 2018-07-13 | 42,7500 | 43,1000 | 42,7500 | 43,1000 | 9192 |
| 2018-07-16 | 43,2500 | 44,7500 | 43,2500 | 44,4000 | 6516 |
| 2018-07-17 | 43,2500 | 44,5000 | 42,8000 | 44,1000 | 3012 |
| 2018-07-18 | 44,1000 | 44,2000 | 42,9500 | 43,3000 | 6428 |
| 2018-07-19 | 44,1000 | 43,5000 | 42,6000 | 42,7500 | 29328 |
| 2018-07-20 | 42,7500 | 42,7500 | 42,5500 | 42,7500 | 6292 |
| 2018-07-23 | 42,7500 | 42,9500 | 42,6000 | 42,7500 | 14596 |
| 2018-07-24 | 42,9500 | 43,0000 | 42,6000 | 43,0000 | 5676 |
| 2018-07-25 | 42,9500 | 43,0000 | 42,4500 | 43,0000 | 3928 |
| 2018-07-26 | 42,6000 | 42,9000 | 41,7500 | 41,7500 | 4700 |
| 2018-07-27 | 41,7500 | 42,2500 | 41,3000 | 41,3000 | 118516 |
| 2018-07-30 | 41,3000 | 41,3000 | 40,2500 | 40,2500 | 9532 |
| 2018-07-31 | 40,2500 | 40,3500 | 39,8500 | 40,2000 | 12196 |
| 2018-08-01 | 40,2500 | 39,9000 | 38,5500 | 38,6000 | 12684 |
| 2018-08-02 | 38,6000 | 38,8500 | 37,9000 | 38,5000 | 19096 |
| 2018-08-03 | 38,5000 | 39,1000 | 38,5000 | 39,0000 | 20308 |
| 2018-08-06 | 38,9000 | 39,4000 | 38,8000 | 39,2000 | 6492 |
| 2018-08-07 | 39,2000 | 39,3500 | 39,1500 | 39,2500 | 5120 |
| 2018-08-08 | 39,2500 | 39,4000 | 39,2500 | 39,4000 | 5680 |
| 2018-08-09 | 39,4000 | 39,6000 | 39,3000 | 39,5000 | 3764 |
| 2018-08-10 | 39,5500 | 39,6000 | 39,4000 | 39,4000 | 7896 |
| 2018-08-13 | 39,4000 | 39,5000 | 39,1500 | 39,1500 | 1872 |
| 2018-08-14 | 39,0500 | 39,3500 | 39,0500 | 39,0500 | 3232 |
| 2018-08-15 | 39,0500 | 39,6000 | 38,9500 | 39,0000 | 5904 |
| 2018-08-16 | 39,1000 | 39,1000 | 38,5000 | 38,5000 | 3624 |
| 2018-08-17 | 39,1000 | 38,7000 | 38,4000 | 38,6500 | 2060 |
| 2018-08-20 | 38,5500 | 38,6000 | 38,3000 | 38,5000 | 8628 |
| 2018-08-21 | 38,5000 | 38,7500 | 38,4000 | 38,5500 | 3780 |
| 2018-08-22 | 38,6500 | 39,6500 | 38,5000 | 39,2500 | 6340 |
| 2018-08-23 | 39,2500 | 40,0000 | 39,1500 | 39,7500 | 8232 |
| 2018-08-24 | 39,7500 | 40,0500 | 39,6000 | 39,9500 | 9148 |
| 2018-08-27 | 40,0500 | 40,5000 | 40,0500 | 40,2500 | 13380 |
| 2018-08-28 | 40,3000 | 40,3500 | 40,0500 | 40,2500 | 2776 |
| 2018-08-29 | 40,2500 | 40,3500 | 40,0500 | 40,1500 | 2428 |
| 2018-08-30 | 40,1500 | 40,3000 | 40,1000 | 40,2500 | 1296 |
| 2018-08-31 | 40,2500 | 40,4000 | 40,2000 | 40,3000 | 1420 |
| 2018-09-03 | 40,3000 | 40,9000 | 40,2000 | 40,9000 | 13476 |
| 2018-09-04 | 41,0000 | 42,0000 | 40,8000 | 42,0000 | 4180 |
| 2018-09-05 | 42,0000 | 42,7500 | 42,0000 | 42,0000 | 24169 |
| 2018-09-06 | 42,0000 | 42,1000 | 41,9000 | 42,0000 | 3911 |
| 2018-09-07 | 42,1000 | 42,1000 | 41,6000 | 41,7500 | 1455 |
| 2018-09-10 | 41,6000 | 41,7000 | 41,2000 | 41,2000 | 2470 |
| 2018-09-11 | 41,2000 | 41,7000 | 41,2000 | 41,4500 | 4970 |
| 2018-09-12 | 41,5000 | 42,1000 | 41,3000 | 42,0000 | 8068 |
| 2018-09-13 | 42,0000 | 42,1000 | 41,9000 | 42,1000 | 6459 |
| 2018-09-14 | 42,2000 | 42,2000 | 42,0000 | 42,0500 | 2508 |
| 2018-09-17 | 42,0000 | 42,2000 | 42,0000 | 42,0000 | 2822 |
| 2018-09-18 | 42,0000 | 42,2000 | 41,8000 | 42,0000 | 3875 |
| 2018-09-19 | 42,0000 | 42,1000 | 41,7000 | 42,0500 | 4150 |
| 2018-09-20 | 42,0000 | 42,0000 | 40,7000 | 40,7000 | 4670 |
| 2018-09-21 | 40,6000 | 40,6000 | 39,8000 | 40,2500 | 5563 |
| 2018-09-24 | 40,3000 | 40,3000 | 38,1000 | 38,3000 | 13822 |
| 2018-09-25 | 38,3000 | 38,5000 | 37,7000 | 37,7000 | 7378 |
| 2018-09-26 | 37,7000 | 38,2000 | 37,4000 | 37,8000 | 5862 |
| 2018-09-27 | 37,6000 | 38,0000 | 37,5000 | 37,6000 | 6046 |
| 2018-09-28 | 37,3000 | 37,3000 | 35,4000 | 35,7000 | 7215 |
| 2018-10-01 | 35,9000 | 36,4000 | 35,9000 | 36,2500 | 17158 |
| 2018-10-02 | 36,3000 | 37,2000 | 36,2000 | 37,1000 | 5942 |
| 2018-10-03 | 37,2000 | 38,2500 | 37,1000 | 38,2500 | 15221 |
| 2018-10-04 | 38,0000 | 38,0000 | 36,8000 | 36,9500 | 7121 |
| 2018-10-05 | 36,9000 | 36,9000 | 33,9500 | 35,4000 | 11355 |
| 2018-10-08 | 35,2000 | 35,2000 | 33,0000 | 34,0000 | 9433 |
| 2018-10-09 | 34,0000 | 34,0000 | 33,0000 | 33,3000 | 5231 |
| 2018-10-10 | 33,3000 | 33,6000 | 30,1000 | 30,4000 | 12186 |
| 2018-10-11 | 29,5000 | 30,5000 | 28,7500 | 29,5000 | 18647 |
| 2018-10-12 | 29,5000 | 32,4500 | 29,5000 | 31,0000 | 8053 |
| 2018-10-15 | 31,0000 | 31,1000 | 30,5000 | 31,0000 | 7720 |
| 2018-10-16 | 31,0000 | 31,1000 | 30,6500 | 31,0000 | 7265 |
| 2018-10-17 | 31,0500 | 31,3500 | 31,0000 | 31,0000 | 22062 |
| 2018-10-18 | 31,0000 | 33,1500 | 31,0000 | 33,1500 | 10451 |
| 2018-10-19 | 33,1000 | 34,0000 | 32,9500 | 34,0000 | 36701 |
| 2018-10-22 | 34,0000 | 34,1000 | 33,1000 | 33,1000 | 4188 |
| 2018-10-23 | 32,9000 | 32,9000 | 30,1000 | 30,1000 | 7600 |
| 2018-10-24 | 30,0000 | 30,6500 | 29,1500 | 29,4500 | 13913 |
| 2018-10-25 | 29,4000 | 29,4000 | 28,0000 | 28,4500 | 5622 |
| 2018-10-26 | 28,4000 | 28,4500 | 26,5000 | 27,8000 | 11193 |
| 2018-10-29 | 27,8000 | 27,8000 | 25,4000 | 27,5000 | 11423 |
| 2018-10-30 | 27,5000 | 27,8000 | 27,2500 | 27,5000 | 6737 |
| 2018-10-31 | 27,5000 | 30,0000 | 27,5000 | 30,0000 | 16390 |
| 2018-11-01 | 30,0000 | 30,9500 | 30,0000 | 30,7500 | 2669 |
| 2018-11-02 | 30,8500 | 31,4500 | 30,0500 | 30,0500 | 6733 |
| 2018-11-05 | 30,1000 | 30,5500 | 29,7000 | 30,2000 | 10982 |
| 2018-11-06 | 30,2000 | 30,6500 | 29,9500 | 30,5000 | 7129 |
| 2018-11-07 | 29,4000 | 29,5000 | 28,9500 | 29,4000 | 26364 |
| 2018-11-08 | 29,3000 | 29,5000 | 28,7500 | 29,0000 | 4343 |
| 2018-11-09 | 29,0000 | 29,0000 | 27,9000 | 28,2500 | 9638 |
| 2018-11-12 | 28,1000 | 28,2500 | 26,8000 | 27,4000 | 8514 |
| 2018-11-13 | 27,4000 | 27,4000 | 25,5500 | 26,5000 | 7089 |
| 2018-11-14 | 26,6500 | 27,0500 | 25,6000 | 27,0500 | 6266 |
| 2018-11-15 | 26,8000 | 27,3000 | 26,8000 | 27,3000 | 4124 |
| 2018-11-16 | 26,5500 | 27,2500 | 26,5500 | 27,2500 | 7614 |
| 2018-11-19 | 27,5000 | 28,3000 | 27,3000 | 28,0000 | 11207 |
| 2018-11-20 | 28,5000 | 28,5000 | 27,8000 | 28,0500 | 8315 |
| 2018-11-21 | 28,5000 | 28,0500 | 27,8000 | 27,9500 | 4648 |
| 2018-11-22 | 28,0000 | 28,0000 | 27,8500 | 28,0000 | 2247 |
| 2018-11-23 | 28,0000 | 28,0500 | 27,8500 | 28,0000 | 3191 |
| 2018-11-26 | 28,1000 | 28,5000 | 27,9000 | 28,0000 | 5145 |
| 2018-11-27 | 28,0000 | 28,4500 | 28,0000 | 28,1500 | 860 |
| 2018-11-28 | 28,1500 | 28,9000 | 28,1500 | 28,9000 | 4019 |
| 2018-11-29 | 29,0500 | 29,2500 | 29,0000 | 29,1000 | 1939 |
| 2018-11-30 | 29,2500 | 29,2500 | 29,0000 | 29,2500 | 2946 |
| 2018-12-03 | 29,3500 | 30,0500 | 29,3500 | 29,8000 | 5706 |
| 2018-12-04 | 29,9500 | 30,2500 | 28,6000 | 30,2500 | 11210 |
| 2018-12-05 | 29,7500 | 30,2000 | 28,7500 | 28,7500 | 11723 |
| 2018-12-06 | 28,8000 | 29,0000 | 28,3500 | 28,8000 | 6879 |
| 2018-12-07 | 28,9000 | 29,0500 | 28,6000 | 28,6000 | 8376 |
| 2018-12-10 | 28,6000 | 29,2000 | 28,5500 | 28,7500 | 10318 |
| 2018-12-11 | 28,7500 | 28,8000 | 28,5000 | 28,5000 | 14233 |
| 2018-12-12 | 29,2500 | 30,2500 | 29,0000 | 29,7000 | 7172 |
| 2018-12-13 | 29,2500 | 30,5000 | 29,7000 | 30,1500 | 5748 |
| 2018-12-14 | 30,0000 | 30,2500 | 28,0000 | 28,8000 | 10363 |
| 2018-12-17 | 28,8000 | 28,8000 | 27,3000 | 27,3500 | 8379 |
| 2018-12-18 | 27,3500 | 27,5000 | 27,0000 | 27,0000 | 13109 |
| 2018-12-19 | 27,1500 | 27,1500 | 26,5500 | 26,5500 | 1399 |
| 2018-12-20 | 26,4000 | 26,4000 | 24,3500 | 25,2500 | 4614 |
| 2018-12-21 | 26,4000 | 25,2500 | 24,2500 | 24,6000 | 4542 |
| 2018-12-24 | 24,6000 | 24,6000 | 23,4000 | 23,4000 | 3089 |
| 2018-12-27 | 23,8000 | 24,9500 | 22,2500 | 23,0000 | 13123 |
| 2018-12-28 | 23,0000 | 23,4500 | 22,8000 | 23,1000 | 7801 |
| 2018-12-31 | 23,1000 | 24,5000 | 23,1000 | 23,1500 | 4203 |
| 2019-01-02 | 23,6500 | 24,8000 | 23,4500 | 24,4000 | 7610 |
| 2019-01-03 | 24,4000 | 24,6000 | 23,9000 | 24,1500 | 5590 |
| 2019-01-04 | 24,1500 | 24,5500 | 23,9500 | 23,9500 | 6089 |
| 2019-01-07 | 23,8000 | 24,6000 | 23,6000 | 23,6000 | 5348 |
| 2019-01-08 | 23,5000 | 26,5500 | 23,5000 | 26,5500 | 9231 |
| 2019-01-09 | 27,1500 | 29,5500 | 27,1500 | 28,1000 | 23688 |
| 2019-01-10 | 28,1000 | 28,8500 | 27,1000 | 27,1000 | 15683 |
| 2019-01-11 | 27,0500 | 27,1000 | 26,1000 | 26,1000 | 5440 |
| 2019-01-14 | 26,7500 | 26,7500 | 26,3000 | 26,5000 | 7505 |
| 2019-01-15 | 26,3500 | 26,4000 | 25,2000 | 25,9000 | 11939 |
| 2019-01-16 | 25,9500 | 26,3500 | 24,9000 | 25,1500 | 26894 |
| 2019-01-17 | 25,4000 | 25,9500 | 25,2000 | 25,6000 | 7808 |
| 2019-01-18 | 25,9500 | 27,2500 | 25,9500 | 26,5000 | 13198 |
| 2019-01-21 | 26,5000 | 26,6000 | 25,6500 | 25,6500 | 6964 |
| 2019-01-22 | 25,6000 | 25,8000 | 25,5500 | 25,6000 | 6448 |
| 2019-01-23 | 25,7000 | 25,8000 | 25,3000 | 25,4500 | 12354 |
| 2019-01-24 | 25,6000 | 25,7000 | 24,7000 | 25,2000 | 16466 |
| 2019-01-25 | 25,3500 | 25,5000 | 24,8000 | 25,5000 | 6748 |
| 2019-01-28 | 25,4000 | 25,8000 | 25,4000 | 25,8000 | 5638 |
| 2019-01-29 | 25,9500 | 26,2500 | 25,7000 | 26,2500 | 4630 |
| 2019-01-30 | 25,5000 | 25,9500 | 25,0000 | 25,0000 | 61413 |
| 2019-01-31 | 25,1500 | 26,5000 | 25,0000 | 26,3000 | 44040 |
| 2019-02-01 | 26,4500 | 27,2000 | 26,3500 | 26,7000 | 7015 |
| 2019-02-04 | 26,5000 | 26,5500 | 25,8000 | 25,8000 | 2088 |
| 2019-02-05 | 25,8000 | 26,3000 | 25,8000 | 26,1000 | 1597 |
| 2019-02-06 | 26,0500 | 26,6000 | 26,0000 | 26,3500 | 4623 |
| 2019-02-07 | 26,5000 | 26,8000 | 26,2000 | 26,7000 | 8033 |
| 2019-02-08 | 26,5500 | 26,7000 | 26,2500 | 26,5000 | 3407 |
| 2019-02-11 | 26,3000 | 26,9000 | 26,3000 | 26,8000 | 3141 |
| 2019-02-12 | 26,7000 | 26,8000 | 26,6000 | 26,6000 | 2531 |
| 2019-02-13 | 26,7000 | 27,3000 | 26,7000 | 27,0000 | 1866 |
| 2019-02-14 | 27,0000 | 28,2500 | 27,0000 | 28,1000 | 6128 |
| 2019-02-15 | 28,1000 | 29,0000 | 27,8000 | 28,7500 | 6155 |
| 2019-02-18 | 28,8000 | 29,3000 | 28,5000 | 28,7500 | 13637 |
| 2019-02-19 | 28,7500 | 28,7500 | 28,3500 | 28,5000 | 9854 |
| 2019-02-20 | 28,5000 | 29,0000 | 28,2000 | 28,2500 | 3804 |
| 2019-02-21 | 28,2500 | 28,2500 | 27,2500 | 27,2500 | 1252 |
| 2019-02-22 | 27,0500 | 27,1000 | 26,5000 | 26,5500 | 3353 |
| 2019-02-25 | 26,7500 | 26,8500 | 26,1000 | 26,7000 | 24287 |
| 2019-02-26 | 26,9000 | 26,9000 | 26,6000 | 26,8500 | 9980 |
| 2019-02-27 | 26,9000 | 27,1000 | 26,7000 | 27,1000 | 2218 |
| 2019-02-28 | 27,1000 | 27,5000 | 26,9000 | 27,2500 | 2772 |
| 2019-03-01 | 27,5000 | 27,9000 | 27,4000 | 27,9000 | 4189 |
| 2019-03-04 | 28,7500 | 29,2000 | 28,4500 | 29,0500 | 7314 |
| 2019-03-05 | 29,0000 | 29,0000 | 28,5000 | 28,8000 | 3343 |
| 2019-03-06 | 28,6500 | 29,2000 | 28,6500 | 29,2000 | 1732 |
| 2019-03-07 | 29,2500 | 29,4500 | 29,0000 | 29,2000 | 7413 |
| 2019-03-08 | 29,2000 | 29,3500 | 28,7500 | 28,9000 | 5160 |
| 2019-03-11 | 28,8000 | 28,8000 | 28,2500 | 28,5000 | 2079 |
| 2019-03-12 | 28,5000 | 29,1000 | 28,3000 | 28,6000 | 3156 |
| 2019-03-13 | 28,3000 | 29,3500 | 28,3000 | 29,1000 | 4837 |
| 2019-03-14 | 29,1000 | 29,9500 | 28,8000 | 29,6000 | 7266 |
| 2019-03-15 | 29,7000 | 30,6500 | 29,6000 | 30,5500 | 3650 |
| 2019-03-18 | 30,4000 | 31,0500 | 30,4000 | 30,9500 | 5390 |
| 2019-03-19 | 31,0000 | 31,1000 | 30,6500 | 30,7000 | 1943 |
| 2019-03-20 | 30,8500 | 30,8500 | 28,6000 | 28,7000 | 5637 |
| 2019-03-21 | 28,8500 | 28,8500 | 26,1500 | 27,8000 | 6381 |
| 2019-03-22 | 27,8000 | 27,8000 | 27,0500 | 27,5000 | 2504 |
| 2019-03-25 | 26,7500 | 26,8000 | 26,2500 | 26,5500 | 2817 |
| 2019-03-26 | 26,4500 | 26,5500 | 26,2000 | 26,5000 | 2781 |
| 2019-03-27 | 26,5000 | 26,6000 | 26,1500 | 26,4000 | 8057 |
| 2019-03-28 | 26,4000 | 27,8000 | 26,1000 | 27,4500 | 6026 |
| 2019-03-29 | 27,4500 | 28,6500 | 27,4500 | 27,8500 | 6784 |
| 2019-04-01 | 27,9000 | 28,9500 | 27,9000 | 28,0000 | 6504 |
| 2019-04-02 | 28,0500 | 28,6000 | 28,0500 | 28,3000 | 2497 |
| 2019-04-03 | 28,3500 | 28,9500 | 28,3500 | 28,5000 | 2938 |
| 2019-04-04 | 28,5000 | 28,6500 | 28,2500 | 28,3500 | 1563 |
| 2019-04-05 | 28,3000 | 28,4000 | 27,9500 | 28,1500 | 5284 |
| 2019-04-08 | 28,3000 | 29,3000 | 28,1500 | 28,6000 | 4215 |
| 2019-04-09 | 28,7500 | 28,7500 | 28,4500 | 28,6500 | 1839 |
| 2019-04-10 | 28,5500 | 28,6000 | 28,1000 | 28,1500 | 1838 |
| 2019-04-11 | 28,0000 | 28,0000 | 27,3000 | 27,4500 | 31943 |
| 2019-04-12 | 27,0500 | 27,5500 | 27,0500 | 27,5000 | 3865 |
| 2019-04-15 | 26,9000 | 27,4500 | 26,9000 | 27,2000 | 2306 |
| 2019-04-16 | 27,3500 | 28,2500 | 27,1000 | 27,9500 | 7345 |
| 2019-04-17 | 28,0000 | 28,2000 | 27,8000 | 28,2000 | 4896 |
| 2019-04-18 | 28,3000 | 28,7500 | 27,8500 | 28,7500 | 20387 |
| 2019-04-23 | 28,5000 | 29,8000 | 28,3000 | 29,7500 | 5892 |
| 2019-04-24 | 29,7000 | 29,7000 | 29,0500 | 29,5000 | 1823 |
| 2019-04-25 | 29,0000 | 29,0000 | 28,3000 | 28,3000 | 3663 |
| 2019-04-26 | 28,4500 | 28,4500 | 27,9000 | 28,0000 | 4418 |
| 2019-04-29 | 28,0000 | 28,1000 | 27,5000 | 27,9500 | 5063 |
| 2019-04-30 | 27,8000 | 27,9500 | 27,5000 | 27,8000 | 1175 |
| 2019-05-02 | 27,6500 | 27,6500 | 27,2500 | 27,4000 | 1362 |
| 2019-05-03 | 27,7000 | 27,7000 | 27,0000 | 27,2000 | 8979 |
| 2019-05-06 | 27,2000 | 27,3500 | 26,4500 | 26,4500 | 5391 |
| 2019-05-07 | 26,5000 | 27,6000 | 26,5000 | 27,0000 | 5022 |
| 2019-05-08 | 27,1500 | 27,1500 | 26,6500 | 26,9000 | 2237 |
| 2019-05-09 | 27,2000 | 27,2000 | 26,1000 | 26,3000 | 3968 |
| 2019-05-10 | 26,4000 | 26,4000 | 26,0500 | 26,0500 | 3022 |
| 2019-05-13 | 26,2500 | 26,3500 | 25,6000 | 26,2000 | 2405 |
| 2019-05-14 | 26,3500 | 27,2500 | 26,3500 | 27,2500 | 1879 |
| 2019-05-15 | 27,1000 | 27,7000 | 26,9500 | 27,4500 | 3288 |
| 2019-05-16 | 27,6000 | 28,2000 | 27,5500 | 28,1500 | 1892 |
| 2019-05-17 | 28,2000 | 28,2500 | 27,9000 | 28,1000 | 591 |
| 2019-05-20 | 28,4000 | 28,4000 | 26,5000 | 26,5500 | 1820 |
| 2019-05-21 | 26,5000 | 27,0000 | 26,5000 | 26,6000 | 1095 |
| 2019-05-22 | 26,6500 | 26,7000 | 26,1500 | 26,5000 | 1308 |
| 2019-05-23 | 26,9500 | 27,0000 | 26,0500 | 26,3500 | 2656 |
| 2019-05-24 | 26,3500 | 26,3500 | 25,2000 | 26,1000 | 12334 |
| 2019-05-27 | 26,1000 | 26,1000 | 25,5500 | 25,8000 | 7821 |
| 2019-05-28 | 25,7500 | 25,7500 | 25,0000 | 25,4000 | 3902 |
| 2019-05-29 | 25,5500 | 25,5500 | 23,5500 | 24,9500 | 22513 |
| 2019-05-30 | 25,0000 | 25,7000 | 24,9500 | 25,7000 | 6428 |
| 2019-05-31 | 25,5000 | 27,0000 | 25,3000 | 27,0000 | 4488 |
| 2019-06-03 | 26,1500 | 26,3500 | 25,6500 | 25,7500 | 4385 |
| 2019-06-04 | 25,8000 | 25,8000 | 25,0500 | 25,1500 | 3671 |
| 2019-06-05 | 25,0000 | 26,8000 | 25,0000 | 25,4500 | 10334 |
| 2019-06-06 | 25,7500 | 25,7500 | 25,4000 | 25,7000 | 5218 |
| 2019-06-07 | 25,7000 | 26,1500 | 25,6000 | 25,9000 | 4415 |
| 2019-06-10 | 25,9000 | 25,9000 | 25,5000 | 25,5000 | 1781 |
| 2019-06-11 | 25,4500 | 25,6500 | 24,9500 | 25,3500 | 13366 |
| 2019-06-12 | 25,5000 | 25,6000 | 25,3500 | 25,3500 | 1436 |
| 2019-06-13 | 25,5000 | 25,5500 | 24,1000 | 24,4500 | 9146 |
| 2019-06-14 | 24,6000 | 25,2000 | 24,5000 | 25,2000 | 3074 |
| 2019-06-17 | 24,9000 | 25,3000 | 24,4500 | 24,5000 | 2916 |
| 2019-06-18 | 24,5000 | 24,5000 | 24,0000 | 24,1500 | 6667 |
| 2019-06-19 | 24,1500 | 24,2500 | 23,5500 | 24,0000 | 5970 |
| 2019-06-20 | 24,0000 | 24,4500 | 23,8500 | 24,1500 | 2512 |
| 2019-06-21 | 24,0500 | 24,4500 | 23,6000 | 23,6500 | 3292 |
| 2019-06-24 | 23,8000 | 23,9000 | 23,4000 | 23,7000 | 4295 |
| 2019-06-25 | 23,5500 | 25,4000 | 23,5500 | 24,8000 | 10711 |
| 2019-06-26 | 24,8000 | 25,5500 | 24,6500 | 24,9000 | 5801 |
| 2019-06-27 | 24,8000 | 25,4500 | 24,8000 | 25,4500 | 2906 |
| 2019-06-28 | 25,4500 | 25,6000 | 24,7000 | 24,8500 | 4119 |
| 2019-07-01 | 25,0500 | 25,7500 | 25,0500 | 25,7000 | 1758 |
| 2019-07-02 | 25,8000 | 26,3000 | 25,5000 | 25,9500 | 5753 |
| 2019-07-03 | 26,1000 | 26,3000 | 26,1000 | 26,1000 | 5869 |
| 2019-07-04 | 26,1500 | 26,3000 | 26,1500 | 26,3000 | 1297 |
| 2019-07-05 | 26,4500 | 26,4500 | 25,8500 | 25,9000 | 2572 |
| 2019-07-08 | 25,0000 | 26,6500 | 25,0000 | 26,6500 | 10843 |
| 2019-07-09 | 26,2000 | 26,3500 | 25,7500 | 26,2000 | 8752 |
| 2019-07-10 | 25,7500 | 25,8000 | 25,1500 | 25,7500 | 4153 |
| 2019-07-11 | 25,6000 | 26,1500 | 25,5500 | 25,8000 | 5399 |
| 2019-07-12 | 25,8000 | 26,1500 | 25,5000 | 25,8000 | 2880 |
| 2019-07-15 | 25,6500 | 25,8000 | 25,5000 | 25,5000 | 2169 |
| 2019-07-16 | 25,5000 | 25,9000 | 25,5000 | 25,5000 | 3508 |
| 2019-07-17 | 25,4000 | 26,5000 | 25,0500 | 25,1000 | 9336 |
| 2019-07-18 | 25,1000 | 25,5000 | 25,0000 | 25,5000 | 1659 |
| 2019-07-19 | 25,6500 | 27,4000 | 25,6000 | 26,8000 | 20226 |
| 2019-07-22 | 26,2000 | 27,3000 | 26,2000 | 27,2000 | 5077 |
| 2019-07-23 | 27,3000 | 27,8000 | 27,0500 | 27,8000 | 6475 |
| 2019-07-24 | 27,8000 | 28,1000 | 27,0500 | 27,7500 | 13379 |
| 2019-07-25 | 26,9000 | 26,9000 | 25,3000 | 25,3500 | 19042 |
| 2019-07-26 | 25,0000 | 25,3500 | 24,4500 | 24,4500 | 6243 |
| 2019-07-29 | 24,9000 | 24,9000 | 24,3000 | 24,7000 | 7083 |
| 2019-07-30 | 24,8500 | 25,4000 | 24,6000 | 25,0000 | 3160 |
| 2019-07-31 | 25,1500 | 25,1500 | 23,1000 | 24,9500 | 15642 |
| 2019-08-01 | 24,8000 | 25,4000 | 24,6500 | 25,2000 | 9908 |
| 2019-08-02 | 25,3000 | 25,5000 | 25,1500 | 25,3000 | 4341 |
| 2019-08-05 | 25,3500 | 25,5500 | 25,2000 | 25,2000 | 6909 |
| 2019-08-06 | 25,1000 | 25,6000 | 25,1000 | 25,6000 | 3439 |
| 2019-08-07 | 25,6500 | 25,7500 | 25,5000 | 25,6500 | 4840 |
| 2019-08-08 | 25,6500 | 25,8000 | 25,5000 | 25,7000 | 2428 |
| 2019-08-09 | 25,7000 | 25,7000 | 25,5500 | 25,5500 | 1452 |
| 2019-08-12 | 25,4000 | 26,0000 | 25,4000 | 25,9000 | 3704 |
| 2019-08-13 | 26,1500 | 26,1500 | 25,5000 | 25,5000 | 6188 |
| 2019-08-14 | 25,6500 | 26,1000 | 25,6500 | 25,7000 | 4765 |
| 2019-08-15 | 25,7000 | 25,9000 | 25,2500 | 25,5500 | 2532 |
| 2019-08-16 | 25,5000 | 26,0000 | 25,5000 | 26,0000 | 4196 |
| 2019-08-19 | 26,0000 | 26,4000 | 26,0000 | 26,1000 | 18947 |
| 2019-08-20 | 26,2500 | 26,2500 | 26,1000 | 26,1000 | 5156 |
| 2019-08-21 | 26,1000 | 26,2500 | 26,0500 | 26,1000 | 3845 |
| 2019-08-22 | 26,1500 | 26,2000 | 26,1000 | 26,2000 | 1488 |
| 2019-08-23 | 26,2000 | 26,5500 | 26,2000 | 26,4500 | 3261 |
| 2019-08-26 | 26,3000 | 26,8500 | 26,3000 | 26,7500 | 3598 |
| 2019-08-27 | 26,8500 | 26,9000 | 26,6000 | 26,6000 | 3296 |
| 2019-08-28 | 26,7000 | 26,8000 | 26,6000 | 26,8000 | 4097 |
| 2019-08-29 | 26,7500 | 26,8000 | 26,6000 | 26,6000 | 6622 |
| 2019-08-30 | 26,4500 | 26,9000 | 26,4500 | 26,9000 | 5568 |
| 2019-09-02 | 27,0000 | 27,0000 | 26,6000 | 26,6000 | 2842 |
| 2019-09-03 | 26,6000 | 26,9000 | 26,6000 | 26,7500 | 7323 |
| 2019-09-04 | 26,7500 | 26,8000 | 26,7500 | 26,8000 | 50797 |
| 2019-09-05 | 26,8000 | 26,9500 | 26,5000 | 26,5000 | 3575 |
| 2019-09-06 | 26,5000 | 26,7500 | 26,1000 | 26,1000 | 6355 |
| 2019-09-09 | 26,1500 | 26,2500 | 26,1000 | 26,1500 | 3568 |
| 2019-09-10 | 26,3000 | 26,4000 | 26,1000 | 26,1000 | 1536 |
| 2019-09-11 | 26,1000 | 26,2500 | 25,5000 | 25,8000 | 4043 |
| 2019-09-12 | 25,8500 | 26,5000 | 25,8500 | 26,5000 | 1338 |
| 2019-09-13 | 26,5000 | 26,8500 | 26,5000 | 26,8000 | 1695 |
| 2019-09-16 | 26,9000 | 26,9000 | 25,5000 | 25,8000 | 4670 |
| 2019-09-17 | 25,8000 | 25,8000 | 25,0500 | 25,5000 | 3867 |
| 2019-09-18 | 25,8000 | 25,8000 | 25,2000 | 25,2000 | 2524 |
| 2019-09-19 | 25,1000 | 25,2500 | 24,9500 | 25,0000 | 9219 |
| 2019-09-20 | 25,0500 | 25,1500 | 24,3000 | 24,7000 | 8891 |
| 2019-09-23 | 24,5500 | 24,6500 | 23,8000 | 23,8000 | 8485 |
| 2019-09-24 | 23,6500 | 24,8000 | 23,6500 | 24,8000 | 6628 |
| 2019-09-25 | 24,9500 | 25,0000 | 24,8000 | 24,8000 | 2574 |
| 2019-09-26 | 24,7000 | 25,0000 | 24,5000 | 24,5000 | 4418 |
| 2019-09-27 | 24,5000 | 24,5000 | 23,9000 | 24,3000 | 2600 |
| 2019-09-30 | 24,4500 | 24,7500 | 24,3500 | 24,7500 | 1815 |
| 2019-10-01 | 24,6000 | 24,6000 | 23,7500 | 23,7500 | 2516 |
| 2019-10-02 | 23,7500 | 24,1500 | 23,2500 | 24,1500 | 2817 |
| 2019-10-03 | 24,2000 | 25,2000 | 24,1500 | 24,7500 | 5250 |
| 2019-10-04 | 24,7500 | 24,7500 | 24,1500 | 24,1500 | 1130 |
| 2019-10-07 | 24,3000 | 24,3000 | 23,8500 | 23,8500 | 985 |
| 2019-10-08 | 23,8000 | 24,3000 | 23,5500 | 24,3000 | 2290 |
| 2019-10-09 | 24,2000 | 24,2000 | 23,5000 | 23,9500 | 5606 |
| 2019-10-10 | 23,8000 | 23,8000 | 22,6500 | 22,8500 | 4161 |
| 2019-10-11 | 22,6500 | 22,8500 | 22,0000 | 22,5500 | 7577 |
| 2019-10-14 | 22,1500 | 22,6000 | 22,1000 | 22,5000 | 7939 |
| 2019-10-15 | 22,5000 | 22,5000 | 21,8000 | 21,8000 | 6193 |
| 2019-10-16 | 21,6500 | 22,0000 | 21,6500 | 22,0000 | 4061 |
| 2019-10-17 | 21,7500 | 21,9000 | 20,8000 | 21,5000 | 15091 |
| 2019-10-18 | 21,6500 | 22,8500 | 21,2000 | 22,4000 | 7784 |
| 2019-10-21 | 22,1000 | 23,0000 | 22,1000 | 22,1000 | 14849 |
| 2019-10-22 | 22,1500 | 22,6500 | 22,0000 | 22,3500 | 56479 |
| 2019-10-23 | 22,5000 | 22,6000 | 22,3000 | 22,6000 | 893 |
| 2019-10-24 | 22,6000 | 22,6000 | 22,1000 | 22,5000 | 17046 |
| 2019-10-25 | 23,2000 | 23,2500 | 22,5000 | 23,2000 | 6523 |
| 2019-10-28 | 23,3500 | 23,3500 | 22,5000 | 22,5000 | 1366 |
| 2019-10-29 | 22,2000 | 23,1000 | 22,2000 | 22,9000 | 4698 |
| 2019-10-30 | 23,0500 | 23,0500 | 22,6500 | 22,7000 | 1892 |
| 2019-10-31 | 22,7000 | 22,8000 | 22,5500 | 22,6000 | 1361 |
| 2019-11-01 | 22,6000 | 22,8000 | 22,6000 | 22,6000 | 302 |
| 2019-11-04 | 24,8000 | 24,8000 | 22,9000 | 23,0000 | 8477 |
| 2019-11-05 | 23,1000 | 23,1500 | 22,8500 | 23,1000 | 7214 |
| 2019-11-06 | 22,2000 | 22,5000 | 21,6000 | 21,8500 | 14659 |
| 2019-11-07 | 21,2500 | 22,0000 | 21,1000 | 22,0000 | 13880 |
| 2019-11-08 | 21,9000 | 21,9000 | 21,5500 | 21,8000 | 27724 |
| 2019-11-11 | 21,5000 | 21,8000 | 21,5000 | 21,5500 | 2021 |
| 2019-11-12 | 21,7000 | 21,7000 | 21,2000 | 21,5000 | 4945 |
| 2019-11-13 | 21,3500 | 21,6500 | 21,3500 | 21,4000 | 3072 |
| 2019-11-14 | 21,4000 | 21,5500 | 20,2000 | 20,7000 | 7783 |
| 2019-11-15 | 20,4000 | 21,0000 | 20,2000 | 20,8500 | 9399 |
| 2019-11-18 | 20,9000 | 21,6000 | 20,9000 | 21,3000 | 2920 |
| 2019-11-19 | 21,4000 | 21,4000 | 20,9500 | 21,0500 | 2246 |
| 2019-11-20 | 21,2500 | 21,2500 | 21,0000 | 21,1500 | 16207 |
| 2019-11-21 | 21,1000 | 21,3000 | 21,0500 | 21,1500 | 21692 |
| 2019-11-22 | 21,1500 | 21,6000 | 21,0500 | 21,6000 | 23937 |
| 2019-11-25 | 21,8000 | 22,2500 | 21,6500 | 22,2500 | 3037 |
| 2019-11-26 | 22,2000 | 23,2000 | 22,0500 | 23,2000 | 9467 |
| 2019-11-27 | 23,1500 | 23,3000 | 22,6000 | 23,3000 | 5741 |
| 2019-11-28 | 23,3000 | 23,5000 | 23,2000 | 23,4000 | 11318 |
| 2019-11-29 | 23,4000 | 24,3000 | 23,2000 | 24,0000 | 4510 |
| 2019-12-02 | 24,1500 | 24,7500 | 22,7000 | 22,7000 | 6885 |
| 2019-12-03 | 22,8000 | 23,6000 | 22,8000 | 23,3000 | 3568 |
| 2019-12-04 | 23,2000 | 24,5500 | 23,2000 | 24,5500 | 22997 |
| 2019-12-05 | 24,5000 | 25,1000 | 24,5000 | 25,0500 | 7266 |
| 2019-12-06 | 25,1500 | 25,1500 | 24,9000 | 25,0000 | 5186 |
| 2019-12-09 | 25,0500 | 25,1000 | 25,0000 | 25,0000 | 6988 |
| 2019-12-10 | 25,1500 | 25,1500 | 25,0500 | 25,1000 | 12752 |
| 2019-12-11 | 25,1000 | 25,1000 | 24,9000 | 25,0000 | 7747 |
| 2019-12-12 | 25,0000 | 25,0500 | 24,6000 | 24,8500 | 5693 |
| 2019-12-13 | 24,8500 | 25,1000 | 24,7000 | 25,0000 | 5557 |
| 2019-12-16 | 25,3000 | 26,0000 | 24,7000 | 24,7000 | 8270 |
| 2019-12-17 | 24,6000 | 25,2500 | 24,5000 | 25,1000 | 4512 |
| 2019-12-18 | 25,2500 | 25,2500 | 24,8000 | 24,8500 | 10148 |
| 2019-12-19 | 24,8500 | 25,5000 | 24,8500 | 25,5000 | 2243 |
| 2019-12-20 | 25,5000 | 25,9000 | 25,1000 | 25,9000 | 10721 |
| 2019-12-23 | 25,3000 | 25,8500 | 24,8500 | 25,8000 | 4213 |
| 2019-12-24 | 25,6500 | 26,0000 | 25,6500 | 25,9500 | 1892 |
| 2019-12-27 | 25,7000 | 26,1000 | 25,5000 | 25,5000 | 4681 |
| 2019-12-30 | 25,5000 | 26,0000 | 25,5000 | 25,5000 | 2739 |
| 2019-12-31 | 25,6500 | 26,5500 | 25,6500 | 26,0000 | 3742 |
| 2020-01-02 | 26,0000 | 26,7500 | 25,7500 | 26,0500 | 4233 |
| 2020-01-03 | 25,8000 | 26,2000 | 25,7000 | 26,0000 | 1617 |
| 2020-01-06 | 25,4000 | 25,5500 | 25,1000 | 25,4000 | 3382 |
| 2020-01-07 | 25,5500 | 26,1000 | 25,4000 | 26,1000 | 3863 |
| 2020-01-08 | 25,9500 | 26,0000 | 25,4000 | 25,8000 | 2098 |
| 2020-01-09 | 25,7000 | 26,0000 | 25,2500 | 25,3500 | 3475 |
| 2020-01-10 | 25,2000 | 25,4000 | 24,4500 | 25,3000 | 9809 |
| 2020-01-13 | 25,4500 | 26,6500 | 25,3000 | 26,3000 | 5846 |
| 2020-01-14 | 26,4000 | 26,5500 | 26,2000 | 26,5500 | 1419 |
| 2020-01-15 | 26,4500 | 26,6500 | 26,4000 | 26,6500 | 2202 |
| 2020-01-16 | 26,7000 | 26,7500 | 26,5500 | 26,6000 | 1736 |
| 2020-01-17 | 26,6000 | 26,7500 | 26,4500 | 26,6000 | 1610 |
| 2020-01-20 | 26,6000 | 26,7500 | 26,4500 | 26,6000 | 4654 |
| 2020-01-21 | 26,7500 | 27,0000 | 26,6000 | 27,0000 | 2354 |
| 2020-01-22 | 27,0000 | 27,7500 | 27,0000 | 27,7500 | 3252 |
| 2020-01-23 | 27,7500 | 29,0000 | 27,5500 | 28,4500 | 9683 |
| 2020-01-24 | 28,4500 | 29,0000 | 28,1500 | 28,7000 | 7941 |
| 2020-01-27 | 28,6000 | 28,7000 | 27,6000 | 28,2000 | 12338 |
| 2020-01-28 | 27,8000 | 28,0000 | 27,4500 | 28,0000 | 2090 |
| 2020-01-29 | 28,0000 | 28,5000 | 27,8500 | 27,9000 | 1070 |
| 2020-01-30 | 27,7500 | 28,0500 | 27,0000 | 27,2000 | 7616 |
| 2020-01-31 | 27,8000 | 28,5000 | 27,7500 | 28,0000 | 20896 |
| 2020-02-03 | 27,6000 | 28,0000 | 27,2000 | 27,2000 | 4728 |
| 2020-02-04 | 27,0500 | 27,3500 | 27,0500 | 27,2500 | 8692 |
| 2020-02-05 | 27,2500 | 27,2500 | 26,5000 | 27,0500 | 1266 |
| 2020-02-06 | 27,0500 | 27,2000 | 26,7500 | 27,0000 | 3857 |
| 2020-02-07 | 26,8500 | 26,9500 | 25,6000 | 26,4000 | 2824 |
| 2020-02-10 | 26,1000 | 26,1000 | 25,6000 | 26,0000 | 2951 |
| 2020-02-11 | 26,0000 | 26,1500 | 25,8500 | 25,8500 | 1575 |
| 2020-02-12 | 26,0000 | 26,1000 | 25,7000 | 25,7000 | 604 |
| 2020-02-13 | 25,7000 | 26,1000 | 25,6500 | 25,9000 | 1637 |
| 2020-02-14 | 25,9000 | 26,8000 | 25,7500 | 26,5500 | 2964 |
| 2020-02-17 | 26,7000 | 27,0000 | 26,7000 | 26,7000 | 1184 |
| 2020-02-18 | 26,7000 | 26,7000 | 26,5500 | 26,7000 | 432 |
| 2020-02-19 | 26,7000 | 26,7000 | 26,5500 | 26,7000 | 1447 |
| 2020-02-20 | 26,7000 | 26,7000 | 26,1500 | 26,2000 | 3327 |
| 2020-02-21 | 26,2000 | 26,6500 | 25,9000 | 26,6500 | 2003 |
| 2020-02-24 | 26,0000 | 26,2000 | 24,6500 | 25,0500 | 5530 |
| 2020-02-25 | 25,2500 | 25,2500 | 24,6000 | 24,9000 | 4010 |
| 2020-02-26 | 24,4500 | 24,6000 | 23,8000 | 24,1000 | 5982 |
| 2020-02-27 | 24,1500 | 24,1500 | 23,9000 | 24,0500 | 3852 |
| 2020-02-28 | 23,9000 | 24,3500 | 23,2000 | 24,1000 | 10505 |
| 2020-03-02 | 24,1000 | 24,2500 | 23,7500 | 23,8500 | 6148 |
| 2020-03-03 | 24,0000 | 24,3000 | 23,9500 | 24,3000 | 8622 |
| 2020-03-04 | 24,3000 | 25,5000 | 24,2500 | 25,3500 | 2260 |
| 2020-03-05 | 25,5000 | 26,0000 | 24,6000 | 24,6000 | 5621 |
| 2020-03-06 | 24,5500 | 24,5500 | 23,2000 | 23,9500 | 16000 |
| 2020-03-09 | 23,1000 | 23,4500 | 21,4000 | 23,1500 | 10784 |
| 2020-03-10 | 22,9000 | 23,7500 | 22,9000 | 23,1500 | 6092 |
| 2020-03-11 | 23,2000 | 24,2500 | 23,0500 | 23,1500 | 15418 |
| 2020-03-12 | 23,1500 | 23,1500 | 19,5000 | 21,4000 | 18303 |
| 2020-03-13 | 20,0000 | 21,5000 | 19,9000 | 20,5000 | 13464 |
| 2020-03-16 | 20,1500 | 20,1500 | 15,5000 | 17,4000 | 6395 |
| 2020-03-17 | 17,1000 | 17,6200 | 15,7000 | 16,5200 | 4506 |
| 2020-03-18 | 17,4000 | 17,4000 | 16,4800 | 17,3200 | 4564 |
| 2020-03-19 | 17,0000 | 17,5000 | 16,4000 | 16,6800 | 49919 |
| 2020-03-20 | 17,1000 | 18,4600 | 17,0200 | 17,6000 | 2060 |
| 2020-03-23 | 17,8600 | 18,7400 | 16,9000 | 17,8000 | 5197 |
| 2020-03-24 | 18,1600 | 18,4000 | 18,0000 | 18,0000 | 4927 |
| 2020-03-25 | 18,4000 | 19,1000 | 18,1400 | 18,9000 | 6106 |
| 2020-03-26 | 18,9000 | 18,9000 | 18,6000 | 18,9000 | 3604 |
| 2020-03-27 | 18,8000 | 18,8000 | 18,0000 | 18,0000 | 6171 |
| 2020-03-30 | 18,1600 | 18,1600 | 16,3600 | 16,9600 | 18002 |
| 2020-03-31 | 16,9600 | 17,4000 | 16,4800 | 17,0800 | 7336 |
| 2020-04-01 | 17,0800 | 17,0800 | 16,2000 | 16,2600 | 26255 |
| 2020-04-02 | 16,2200 | 17,0000 | 15,7000 | 16,8000 | 20872 |
| 2020-04-03 | 16,8000 | 17,0000 | 16,3200 | 16,3200 | 8721 |
| 2020-04-06 | 16,6000 | 17,8200 | 16,4000 | 17,0000 | 6674 |
| 2020-04-07 | 17,4600 | 17,8200 | 16,7000 | 17,1400 | 11990 |
| 2020-04-08 | 17,4800 | 17,8000 | 17,2000 | 17,4000 | 11213 |
| 2020-04-09 | 17,5600 | 17,8800 | 17,2200 | 17,7000 | 7884 |
| 2020-04-14 | 18,0000 | 18,1000 | 17,7200 | 18,1000 | 6706 |
| 2020-04-15 | 18,1000 | 18,1000 | 17,4000 | 17,6800 | 6016 |
| 2020-04-16 | 17,6800 | 17,6800 | 16,9000 | 17,2200 | 3124 |
| 2020-04-17 | 17,2200 | 18,1600 | 17,1000 | 17,5000 | 11853 |
| 2020-04-20 | 17,5000 | 18,0600 | 17,5000 | 17,5000 | 5841 |
| 2020-04-21 | 17,5000 | 17,6200 | 17,2000 | 17,2000 | 729 |
| 2020-04-22 | 17,2000 | 17,5000 | 16,9000 | 17,5000 | 2081 |
| 2020-04-23 | 17,6400 | 17,9000 | 17,3600 | 17,5000 | 2127 |
| 2020-04-24 | 17,5000 | 17,9000 | 17,5000 | 17,8000 | 1701 |
| 2020-04-27 | 18,0000 | 18,0600 | 17,3800 | 17,5000 | 3474 |
| 2020-04-28 | 17,4800 | 17,6600 | 17,4000 | 17,6600 | 3325 |
| 2020-04-29 | 17,8000 | 18,8000 | 17,8000 | 18,8000 | 15543 |
| 2020-04-30 | 18,8000 | 19,2000 | 18,3400 | 18,6000 | 50474 |
| 2020-05-04 | 18,8000 | 19,2000 | 17,2000 | 18,6000 | 8762 |
| 2020-05-05 | 19,0600 | 19,1600 | 18,9200 | 19,0600 | 7777 |
| 2020-05-06 | 19,1800 | 19,1800 | 18,7000 | 18,8800 | 8051 |
| 2020-05-07 | 18,8800 | 18,8800 | 18,4000 | 18,5400 | 6035 |
| 2020-05-08 | 18,3000 | 18,7400 | 18,3000 | 18,6600 | 5673 |
| 2020-05-11 | 18,8200 | 20,5000 | 18,8200 | 19,0000 | 9352 |
| 2020-05-12 | 19,1400 | 19,6000 | 19,0000 | 19,4000 | 2220 |
| 2020-05-13 | 19,4000 | 19,4800 | 19,1600 | 19,3000 | 2820 |
| 2020-05-14 | 19,2800 | 19,2800 | 18,9000 | 19,0000 | 2574 |
| 2020-05-15 | 19,3800 | 19,3800 | 18,8800 | 19,1200 | 1173 |
| 2020-05-18 | 19,3000 | 19,4000 | 19,1600 | 19,3000 | 1107 |
| 2020-05-19 | 19,1600 | 19,3600 | 19,1400 | 19,2000 | 832 |
| 2020-05-20 | 19,0800 | 19,3400 | 18,8200 | 18,9000 | 6946 |
| 2020-05-21 | 19,0000 | 19,0000 | 18,2400 | 18,8600 | 5498 |
| 2020-05-22 | 18,7000 | 19,0000 | 18,6800 | 19,0000 | 741 |
| 2020-05-25 | 19,4600 | 19,4600 | 19,2000 | 19,2000 | 1447 |
| 2020-05-26 | 19,2000 | 19,5600 | 19,1200 | 19,1200 | 7775 |
| 2020-05-27 | 19,2400 | 19,4400 | 19,0000 | 19,3000 | 3897 |
| 2020-05-28 | 19,1800 | 19,3000 | 19,0000 | 19,3000 | 6443 |
| 2020-05-29 | 18,8000 | 20,3000 | 18,3400 | 20,2000 | 6291 |
| 2020-06-01 | 19,7000 | 20,2000 | 19,7000 | 19,9400 | 3803 |
| 2020-06-02 | 19,9600 | 20,2500 | 19,8000 | 20,2500 | 5582 |
| 2020-06-03 | 20,5500 | 21,6500 | 20,2000 | 21,2000 | 20510 |
| 2020-06-04 | 21,2000 | 21,2000 | 20,5000 | 20,9000 | 15972 |
| 2020-06-05 | 21,0000 | 21,0000 | 20,3000 | 21,0000 | 11254 |
| 2020-06-08 | 21,2000 | 21,5500 | 20,8500 | 21,5500 | 13909 |
| 2020-06-09 | 21,7000 | 21,8000 | 20,9000 | 21,4000 | 10559 |
| 2020-06-10 | 21,5500 | 22,1500 | 21,5000 | 21,5500 | 15576 |
| 2020-06-11 | 21,4500 | 21,4500 | 20,5500 | 20,5500 | 4147 |
| 2020-06-12 | 20,1500 | 20,5500 | 19,5000 | 19,8200 | 11729 |
| 2020-06-15 | 19,8200 | 19,9800 | 19,6000 | 19,7600 | 9675 |
| 2020-06-16 | 19,8400 | 20,6500 | 19,8400 | 20,6500 | 6319 |
| 2020-06-17 | 20,8000 | 21,1000 | 20,3500 | 21,1000 | 2662 |
| 2020-06-18 | 21,0000 | 21,4000 | 20,9000 | 21,4000 | 2650 |
| 2020-06-19 | 21,5000 | 21,5500 | 20,4000 | 20,7500 | 3466 |
| 2020-06-22 | 20,6000 | 20,9000 | 20,6000 | 20,8000 | 393 |
| 2020-06-23 | 20,9500 | 21,2000 | 20,8000 | 21,2000 | 525 |
| 2020-06-24 | 21,2000 | 21,4500 | 20,3500 | 20,3500 | 2528 |
| 2020-06-25 | 20,5000 | 20,5000 | 20,2000 | 20,2000 | 506 |
| 2020-06-26 | 20,2500 | 20,3500 | 20,0500 | 20,2000 | 4037 |
| 2020-06-29 | 19,8200 | 20,0000 | 19,5200 | 19,5200 | 12803 |
| 2020-06-30 | 19,5000 | 19,9600 | 19,5000 | 19,9600 | 3855 |
| 2020-07-01 | 20,1000 | 20,1000 | 19,6600 | 19,6600 | 1048 |
| 2020-07-02 | 19,8000 | 19,8000 | 19,5400 | 19,8000 | 4021 |
| 2020-07-03 | 19,7000 | 19,9000 | 19,6800 | 19,8800 | 4501 |
| 2020-07-06 | 20,0000 | 20,0000 | 19,8400 | 19,8800 | 5271 |
| 2020-07-07 | 19,7000 | 19,8800 | 19,7000 | 19,8600 | 815 |
| 2020-07-08 | 19,8600 | 19,8600 | 19,5200 | 19,7000 | 4998 |
| 2020-07-09 | 19,7600 | 19,7600 | 19,6600 | 19,7000 | 1329 |
| 2020-07-10 | 19,6800 | 19,7000 | 19,2600 | 19,2600 | 5924 |
| 2020-07-13 | 19,4000 | 19,7000 | 19,2600 | 19,7000 | 17338 |
| 2020-07-14 | 19,8200 | 20,0500 | 19,7200 | 19,7200 | 1292 |
| 2020-07-15 | 19,7200 | 20,0500 | 19,7200 | 19,9200 | 1523 |
| 2020-07-16 | 19,9600 | 20,1000 | 19,8200 | 20,0000 | 1292 |
| 2020-07-17 | 20,0000 | 20,1000 | 19,9000 | 20,1000 | 282 |
| 2020-07-20 | 20,2500 | 20,2500 | 19,6600 | 20,1000 | 4350 |
| 2020-07-21 | 20,0000 | 20,3000 | 19,8200 | 20,0000 | 2159 |
| 2020-07-22 | 19,8000 | 20,0500 | 19,8000 | 20,0000 | 2783 |
| 2020-07-23 | 20,0000 | 20,1000 | 19,8800 | 19,8800 | 420 |
| 2020-07-24 | 19,8800 | 20,1500 | 19,8000 | 20,1500 | 2038 |
| 2020-07-27 | 20,0000 | 20,2500 | 20,0000 | 20,0000 | 402 |
| 2020-07-28 | 20,0000 | 20,1000 | 19,8000 | 20,1000 | 10886 |
| 2020-07-29 | 20,1000 | 20,5500 | 19,9800 | 20,5500 | 2711 |
| 2020-07-30 | 20,8500 | 20,8500 | 20,4000 | 20,7000 | 2865 |
| 2020-07-31 | 20,7000 | 20,8500 | 20,5500 | 20,7500 | 582 |
| 2020-08-03 | 20,8000 | 20,8500 | 20,6000 | 20,6000 | 1127 |
| 2020-08-04 | 20,6000 | 20,6000 | 19,8600 | 20,3000 | 1057 |
| 2020-08-05 | 20,3000 | 20,4000 | 19,8600 | 20,2000 | 1033 |
| 2020-08-06 | 20,2500 | 20,3500 | 19,9000 | 19,9000 | 1705 |
| 2020-08-07 | 19,9200 | 20,0000 | 19,7000 | 19,7000 | 469 |
| 2020-08-10 | 19,7000 | 20,1500 | 19,7000 | 20,1500 | 3150 |
| 2020-08-11 | 20,1500 | 20,3000 | 20,0000 | 20,1000 | 1308 |
| 2020-08-12 | 20,1000 | 20,4000 | 20,0500 | 20,1000 | 304 |
| 2020-08-13 | 20,0000 | 20,3000 | 20,0000 | 20,1500 | 460 |
| 2020-08-14 | 20,1500 | 20,3000 | 20,0000 | 20,0000 | 392 |
| 2020-08-17 | 20,0000 | 20,1500 | 20,0000 | 20,0000 | 496 |
| 2020-08-18 | 20,3000 | 20,3000 | 20,0000 | 20,0000 | 416 |
| 2020-08-19 | 20,0000 | 20,2500 | 19,9800 | 19,9800 | 656 |
| 2020-08-20 | 19,9800 | 20,1000 | 19,8200 | 20,0000 | 119 |
| 2020-08-21 | 20,0000 | 20,1000 | 19,9800 | 20,0000 | 1265 |
| 2020-08-24 | 20,0000 | 20,3000 | 19,8600 | 20,0000 | 916 |
| 2020-08-25 | 20,0000 | 20,4000 | 20,0000 | 20,1500 | 495 |
| 2020-08-26 | 20,1500 | 20,3000 | 19,9000 | 20,0000 | 1141 |
| 2020-08-27 | 20,0000 | 20,3000 | 20,0000 | 20,1500 | 725 |
| 2020-08-28 | 20,1000 | 20,4500 | 19,9200 | 20,3000 | 1012 |
| 2020-08-31 | 20,3000 | 20,6000 | 20,3000 | 20,6000 | 1673 |
| 2020-09-01 | 20,4500 | 20,7000 | 20,3500 | 20,7000 | 721 |
| 2020-09-02 | 21,1000 | 21,9000 | 21,1000 | 21,8500 | 5325 |
| 2020-09-03 | 21,8500 | 22,6500 | 21,8500 | 22,0500 | 2619 |
| 2020-09-04 | 22,1500 | 23,6000 | 21,8000 | 23,5000 | 4870 |
| 2020-09-07 | 23,8000 | 24,8000 | 23,8000 | 24,7000 | 7839 |
| 2020-09-08 | 24,7000 | 24,7000 | 24,3000 | 24,4000 | 1489 |
| 2020-09-09 | 24,3000 | 24,7000 | 24,2500 | 24,7000 | 1944 |
| 2020-09-10 | 25,0000 | 25,2500 | 24,2500 | 24,8500 | 4150 |
| 2020-09-11 | 25,0000 | 25,6500 | 24,9000 | 25,6500 | 4021 |
| 2020-09-14 | 25,5000 | 25,9000 | 25,5000 | 25,8000 | 4861 |
| 2020-09-15 | 25,7000 | 26,0000 | 25,7000 | 25,7000 | 4829 |
| 2020-09-16 | 25,8500 | 26,3500 | 25,2500 | 26,1000 | 7561 |
| 2020-09-17 | 25,6500 | 26,1000 | 25,6500 | 25,9500 | 2834 |
| 2020-09-18 | 25,8000 | 25,9000 | 24,3000 | 25,4500 | 5037 |
| 2020-09-21 | 25,0000 | 25,3500 | 24,7000 | 24,7000 | 4728 |
| 2020-09-22 | 24,7000 | 25,1000 | 24,7000 | 24,9000 | 1953 |
| 2020-09-23 | 24,8000 | 25,3500 | 24,7500 | 25,0000 | 1822 |
| 2020-09-24 | 25,0000 | 25,8000 | 24,9500 | 25,7000 | 4454 |
| 2020-09-25 | 25,8500 | 26,0000 | 23,4000 | 25,9500 | 6329 |
| 2020-09-28 | 26,1000 | 26,2000 | 25,5000 | 25,5000 | 1265 |
| 2020-09-29 | 25,5000 | 25,6500 | 25,3500 | 25,3500 | 535 |
| 2020-09-30 | 25,3500 | 25,8000 | 25,2000 | 25,7000 | 983 |
| 2020-10-01 | 25,7000 | 27,1000 | 25,5500 | 25,7500 | 38706 |
| 2020-10-02 | 25,7000 | 26,0000 | 25,5000 | 25,8000 | 1723 |
| 2020-10-05 | 25,6500 | 25,6500 | 25,0500 | 25,0500 | 11323 |
| 2020-10-06 | 25,0000 | 25,0000 | 24,7000 | 24,9000 | 4802 |
| 2020-10-07 | 25,0000 | 25,0000 | 24,7500 | 24,9000 | 21445 |
| 2020-10-08 | 24,9000 | 25,0000 | 24,7500 | 24,7500 | 4008 |
| 2020-10-09 | 24,9000 | 24,9000 | 24,3000 | 24,6500 | 2367 |
| 2020-10-12 | 24,6500 | 24,9500 | 24,6500 | 24,9000 | 4361 |
| 2020-10-13 | 24,7500 | 25,0000 | 24,5000 | 25,0000 | 6236 |
| 2020-10-14 | 25,0000 | 25,0000 | 24,2500 | 24,7500 | 8042 |
| 2020-10-15 | 24,6000 | 25,0500 | 24,4000 | 25,0500 | 4057 |
| 2020-10-16 | 25,0500 | 25,5000 | 25,0500 | 25,5000 | 305 |
| 2020-10-19 | 25,5000 | 25,9000 | 25,5000 | 25,9000 | 519 |
| 2020-10-20 | 25,9000 | 26,0000 | 25,6000 | 25,6000 | 1006 |
| 2020-10-21 | 25,4000 | 25,4500 | 24,8000 | 24,8000 | 2147 |
| 2020-10-22 | 24,8000 | 25,1000 | 24,7500 | 25,1000 | 1929 |
| 2020-10-23 | 25,0000 | 25,2000 | 25,0000 | 25,0000 | 425 |
| 2020-10-26 | 25,0000 | 25,0000 | 24,1500 | 24,2000 | 2213 |
| 2020-10-27 | 24,1500 | 24,3500 | 24,0500 | 24,1000 | 7283 |
| 2020-10-28 | 24,1000 | 24,2000 | 21,7000 | 23,0000 | 6335 |
| 2020-10-29 | 23,0000 | 23,1000 | 22,7000 | 22,8500 | 5551 |
| 2020-10-30 | 22,7000 | 23,0500 | 22,7000 | 23,0000 | 23518 |
| 2020-11-02 | 23,0000 | 23,0000 | 22,8500 | 22,8500 | 567 |
| 2020-11-03 | 23,0000 | 23,4500 | 22,9000 | 23,4500 | 3060 |
| 2020-11-04 | 23,6000 | 24,5000 | 23,5000 | 24,0000 | 3091 |
| 2020-11-05 | 24,1500 | 24,8500 | 24,0500 | 24,8500 | 3008 |
| 2020-11-06 | 24,8500 | 25,3000 | 24,5500 | 25,3000 | 2743 |
| 2020-11-09 | 25,3000 | 25,3000 | 25,0000 | 25,0000 | 2937 |
| 2020-11-10 | 25,0000 | 25,5000 | 24,9500 | 25,5000 | 7859 |
| 2020-11-11 | 25,5000 | 25,6000 | 25,2000 | 25,2000 | 2064 |
| 2020-11-12 | 25,2000 | 25,6500 | 25,2000 | 25,6500 | 38155 |
| 2020-11-13 | 25,6500 | 26,0000 | 25,2000 | 25,7000 | 15205 |
| 2020-11-16 | 25,6500 | 25,7000 | 25,0000 | 25,5000 | 8609 |
| 2020-11-17 | 25,5000 | 25,5000 | 25,2000 | 25,4000 | 2493 |
| 2020-11-18 | 25,3000 | 25,4500 | 25,2000 | 25,4000 | 5155 |
| 2020-11-19 | 25,4500 | 25,8000 | 25,2500 | 25,8000 | 1877 |
| 2020-11-20 | 25,8000 | 25,8000 | 25,4000 | 25,6500 | 1463 |
| 2020-11-23 | 25,5500 | 25,6500 | 25,4000 | 25,6000 | 3239 |
| 2020-11-24 | 25,6000 | 25,6500 | 24,8500 | 25,3000 | 6861 |
| 2020-11-25 | 25,2000 | 25,3500 | 24,9000 | 25,1000 | 2046 |
| 2020-11-26 | 25,1000 | 25,5000 | 25,1000 | 25,3000 | 2932 |
| 2020-11-27 | 25,2000 | 25,3000 | 25,1000 | 25,3000 | 2036 |
| 2020-11-30 | 25,1000 | 25,3000 | 25,1000 | 25,2500 | 2538 |
| 2020-12-01 | 25,2500 | 25,2500 | 24,8500 | 25,0000 | 2120 |
| 2020-12-02 | 25,0000 | 26,7000 | 24,9500 | 25,8000 | 13247 |
| 2020-12-03 | 26,0000 | 27,9000 | 26,0000 | 27,5000 | 10672 |
| 2020-12-04 | 27,5000 | 27,7500 | 26,8500 | 27,5000 | 9420 |
| 2020-12-07 | 27,7500 | 27,9500 | 27,1000 | 27,1000 | 13257 |
| 2020-12-08 | 27,3000 | 28,0000 | 27,1500 | 27,8000 | 11195 |
| 2020-12-09 | 27,8000 | 29,6500 | 27,6500 | 29,6500 | 23342 |
| 2020-12-10 | 29,5500 | 29,9500 | 29,5000 | 29,7500 | 16712 |
| 2020-12-11 | 29,6500 | 29,8000 | 29,3500 | 29,5000 | 3957 |
| 2020-12-14 | 29,3000 | 29,3500 | 28,0500 | 28,2500 | 13267 |
| 2020-12-15 | 28,2500 | 29,2000 | 28,2000 | 28,7000 | 2294 |
| 2020-12-16 | 28,9000 | 29,3000 | 28,7000 | 29,0000 | 26132 |
| 2020-12-17 | 29,0000 | 29,4000 | 28,9000 | 29,0000 | 3471 |
| 2020-12-18 | 29,0000 | 29,1500 | 28,6000 | 28,6500 | 43170 |
| 2020-12-21 | 28,7000 | 29,2000 | 28,6000 | 28,9500 | 3449 |
| 2020-12-22 | 28,8500 | 29,2500 | 28,8500 | 29,2500 | 4187 |
| 2020-12-23 | 29,3500 | 29,5000 | 29,1500 | 29,3000 | 9419 |
| 2020-12-24 | 29,3000 | 29,6000 | 29,3000 | 29,4000 | 1151 |
| 2020-12-28 | 29,7000 | 29,7500 | 29,2000 | 29,3000 | 4313 |
| 2020-12-29 | 29,3000 | 29,6000 | 29,1000 | 29,6000 | 3177 |
| 2020-12-30 | 29,6000 | 29,7000 | 29,0000 | 29,5500 | 3002 |
| 2020-12-31 | 29,6000 | 29,7000 | 29,3000 | 29,7000 | 1067 |
| 2021-01-04 | 29,0000 | 29,5500 | 28,5000 | 28,9500 | 18521 |
| 2021-01-05 | 28,9500 | 29,6000 | 28,9500 | 29,5500 | 6150 |
| 2021-01-06 | 29,5500 | 29,8000 | 29,4000 | 29,6000 | 1753 |
| 2021-01-07 | 29,5000 | 29,6500 | 29,4000 | 29,6500 | 5639 |
| 2021-01-08 | 29,8000 | 30,0000 | 29,6000 | 29,9500 | 13886 |
| 2021-01-11 | 30,0000 | 30,8500 | 30,0000 | 30,5000 | 9005 |
| 2021-01-12 | 30,5000 | 30,8000 | 30,4500 | 30,7500 | 4646 |
| 2021-01-13 | 30,4500 | 31,6500 | 30,4000 | 31,6500 | 10404 |
| 2021-01-14 | 31,3500 | 31,5500 | 30,7000 | 30,7000 | 4823 |
| 2021-01-15 | 30,7500 | 31,1000 | 30,6500 | 30,8000 | 5486 |
| 2021-01-18 | 30,7500 | 30,9500 | 30,1500 | 30,3000 | 7808 |
| 2021-01-19 | 30,4000 | 30,4000 | 30,2000 | 30,3000 | 1296 |
| 2021-01-20 | 30,4000 | 30,4000 | 30,1000 | 30,2500 | 6556 |
| 2021-01-21 | 30,2500 | 30,2500 | 30,1000 | 30,1500 | 7729 |
| 2021-01-22 | 30,2000 | 30,2000 | 30,0000 | 30,1500 | 7254 |
| 2021-01-25 | 30,0500 | 30,0500 | 29,6000 | 29,6000 | 2639 |
| 2021-01-26 | 29,4000 | 29,6000 | 29,3000 | 29,4000 | 1370 |
| 2021-01-27 | 29,5000 | 29,9500 | 29,3000 | 29,9500 | 6672 |
| 2021-01-28 | 29,9500 | 30,0000 | 29,4000 | 29,9500 | 7212 |
| 2021-01-29 | 30,2000 | 30,5500 | 30,1000 | 30,2000 | 14821 |
| 2021-02-01 | 30,2000 | 30,2000 | 29,6000 | 30,0500 | 17029 |
| 2021-02-02 | 30,9500 | 32,3000 | 30,7000 | 32,2000 | 15513 |
| 2021-02-03 | 32,7500 | 33,6000 | 32,7500 | 33,5000 | 20832 |
| 2021-02-04 | 33,5000 | 33,5000 | 32,2000 | 32,9000 | 7927 |
| 2021-02-05 | 32,9000 | 32,9000 | 31,9000 | 32,8000 | 11050 |
| 2021-02-08 | 32,8000 | 32,9000 | 31,9500 | 32,1500 | 5762 |
| 2021-02-09 | 32,2500 | 32,8500 | 32,1500 | 32,8500 | 8119 |
| 2021-02-10 | 32,9500 | 33,0000 | 32,8500 | 33,0000 | 2536 |
| 2021-02-11 | 33,0000 | 33,6000 | 32,9500 | 33,5000 | 5616 |
| 2021-02-12 | 33,4000 | 34,0000 | 33,3000 | 33,7500 | 8016 |
| 2021-02-15 | 33,9500 | 34,7000 | 33,5000 | 34,4500 | 8023 |
| 2021-02-16 | 34,5500 | 34,5500 | 32,7000 | 34,0000 | 6692 |
| 2021-02-17 | 33,8000 | 33,8000 | 33,4000 | 33,8000 | 2162 |
| 2021-02-18 | 33,9000 | 34,4000 | 33,8000 | 34,1000 | 5722 |
| 2021-02-19 | 34,1000 | 34,1000 | 33,8000 | 33,9000 | 3328 |
| 2021-02-22 | 34,0000 | 34,0000 | 33,6000 | 33,7500 | 3423 |
| 2021-02-23 | 33,7500 | 33,8000 | 33,3000 | 33,5500 | 2574 |
| 2021-02-24 | 33,3500 | 34,9000 | 33,2500 | 34,3500 | 14379 |
| 2021-02-25 | 34,4500 | 34,7500 | 33,7000 | 33,7500 | 4761 |
| 2021-02-26 | 33,6500 | 33,7000 | 33,0000 | 33,5500 | 2944 |
| 2021-03-01 | 33,9500 | 34,1500 | 33,8500 | 34,0000 | 5402 |
| 2021-03-02 | 34,1000 | 34,4000 | 33,7000 | 33,9000 | 38743 |
| 2021-03-03 | 33,9000 | 35,0500 | 33,9000 | 35,0500 | 6072 |
| 2021-03-04 | 34,9000 | 34,9500 | 34,2500 | 34,2500 | 15720 |
| 2021-03-05 | 34,2500 | 34,4500 | 34,0000 | 34,1500 | 7016 |
| 2021-03-08 | 34,0000 | 34,4000 | 34,0000 | 34,0000 | 6900 |
| 2021-03-09 | 34,1000 | 35,0000 | 34,0000 | 35,0000 | 4763 |
| 2021-03-10 | 34,9000 | 35,0000 | 34,8000 | 35,0000 | 2161 |
| 2021-03-11 | 35,0000 | 35,0000 | 34,8500 | 35,0000 | 3126 |
| 2021-03-12 | 35,0000 | 35,2000 | 34,9000 | 35,2000 | 3127 |
| 2021-03-15 | 35,2000 | 35,2000 | 34,8000 | 34,8000 | 4355 |
| 2021-03-16 | 35,0000 | 35,5000 | 35,0000 | 35,5000 | 5958 |
| 2021-03-17 | 35,5000 | 35,8000 | 35,3000 | 35,5000 | 3830 |
| 2021-03-18 | 35,7000 | 35,7000 | 35,0000 | 35,4500 | 7679 |
| 2021-03-19 | 35,4500 | 35,8500 | 35,3500 | 35,8500 | 5298 |
| 2021-03-22 | 36,0000 | 37,0000 | 35,8500 | 36,6500 | 20270 |
| 2021-03-23 | 36,8500 | 36,8500 | 35,3500 | 35,6000 | 8657 |
| 2021-03-24 | 35,6000 | 36,1000 | 35,2500 | 36,1000 | 7521 |
| 2021-03-25 | 36,0000 | 36,0000 | 35,6000 | 36,0000 | 3081 |
| 2021-03-26 | 36,2000 | 36,2000 | 35,4000 | 35,5000 | 3933 |
| 2021-03-29 | 35,7000 | 35,7500 | 35,2000 | 35,2000 | 2358 |
| 2021-03-30 | 35,2000 | 35,2000 | 34,6000 | 35,0000 | 13432 |
| 2021-03-31 | 35,1000 | 35,3500 | 34,4000 | 34,4000 | 17269 |
| 2021-04-01 | 34,7000 | 35,0000 | 34,4000 | 35,0000 | 10611 |
| 2021-04-06 | 35,0000 | 35,6000 | 34,8000 | 35,4000 | 14004 |
| 2021-04-07 | 35,0000 | 36,0000 | 34,9000 | 36,0000 | 14375 |
| 2021-04-08 | 36,0000 | 36,4000 | 35,6000 | 35,8000 | 4306 |
| 2021-04-09 | 35,8000 | 36,3000 | 35,8000 | 35,8000 | 6381 |
| 2021-04-12 | 35,9000 | 36,0000 | 35,5000 | 35,8000 | 5749 |
| 2021-04-13 | 35,9000 | 36,8000 | 35,8000 | 36,8000 | 4290 |
| 2021-04-14 | 36,9000 | 38,0000 | 36,7000 | 38,0000 | 12217 |
| 2021-04-15 | 38,0000 | 38,0000 | 37,1000 | 37,1000 | 8007 |
| 2021-04-16 | 37,2000 | 37,2000 | 36,5000 | 36,5000 | 5209 |
| 2021-04-19 | 36,8000 | 36,8000 | 35,8000 | 35,8000 | 5467 |
| 2021-04-20 | 35,9000 | 36,0000 | 35,0000 | 35,0000 | 4183 |
| 2021-04-21 | 34,8000 | 35,5000 | 33,6000 | 35,5000 | 7270 |
| 2021-04-22 | 35,6000 | 36,3000 | 35,5000 | 36,3000 | 2834 |
| 2021-04-23 | 36,3000 | 36,3000 | 35,6000 | 35,6000 | 3011 |
| 2021-04-26 | 35,6000 | 36,3000 | 35,6000 | 35,9000 | 3810 |
| 2021-04-27 | 36,0000 | 36,2000 | 35,8000 | 35,8000 | 6873 |
| 2021-04-28 | 38,7000 | 40,2000 | 37,2000 | 38,8000 | 33599 |
| 2021-04-29 | 38,7000 | 39,1000 | 37,9000 | 39,1000 | 13981 |
| 2021-04-30 | 38,3000 | 38,3000 | 37,4000 | 38,0000 | 10606 |
| 2021-05-03 | 37,9000 | 38,0000 | 37,8000 | 37,8000 | 2200 |
| 2021-05-04 | 37,9000 | 38,4000 | 37,3000 | 37,3000 | 6091 |
| 2021-05-05 | 37,7000 | 38,0000 | 37,6000 | 37,9000 | 10310 |
| 2021-05-06 | 37,8000 | 38,0000 | 37,8000 | 37,8000 | 4245 |
| 2021-05-07 | 38,0000 | 38,0000 | 36,5000 | 37,3000 | 7987 |
| 2021-05-10 | 37,3000 | 38,0000 | 37,2000 | 37,4000 | 9408 |
| 2021-05-11 | 37,4000 | 37,5000 | 35,8000 | 35,9000 | 4833 |
| 2021-05-12 | 36,2000 | 36,5000 | 36,0000 | 36,4000 | 2859 |
| 2021-05-13 | 36,5000 | 36,8000 | 35,2000 | 36,3000 | 4713 |
| 2021-05-14 | 36,2000 | 37,7000 | 36,2000 | 37,6000 | 5902 |
| 2021-05-17 | 37,7000 | 37,9000 | 37,5000 | 37,8000 | 3858 |
| 2021-05-18 | 37,8000 | 38,2000 | 37,6000 | 38,1000 | 17016 |
| 2021-05-19 | 38,1000 | 38,1000 | 37,7000 | 37,9000 | 2419 |
| 2021-05-20 | 37,7000 | 38,1000 | 37,7000 | 38,0000 | 8639 |
| 2021-05-21 | 38,1000 | 38,6000 | 38,0000 | 38,2000 | 5013 |
| 2021-05-24 | 38,2000 | 38,2000 | 37,6000 | 37,8000 | 2598 |
| 2021-05-25 | 37,7000 | 38,0000 | 37,7000 | 38,0000 | 5100 |
| 2021-05-26 | 38,0000 | 38,4000 | 37,7000 | 37,7000 | 7396 |
| 2021-05-27 | 37,6000 | 37,9000 | 36,9000 | 37,8000 | 4788 |
| 2021-05-28 | 37,8000 | 38,0000 | 37,5000 | 37,5000 | 4455 |
| 2021-05-31 | 37,6000 | 38,0000 | 37,6000 | 37,8000 | 12265 |
| 2021-06-01 | 37,8000 | 38,3000 | 37,6000 | 37,6000 | 15169 |
| 2021-06-02 | 37,9000 | 38,2000 | 37,4000 | 37,8000 | 40611 |
| 2021-06-03 | 38,0000 | 38,3000 | 37,8000 | 38,2000 | 17896 |
| 2021-06-04 | 38,5000 | 39,5000 | 38,4000 | 39,5000 | 28751 |
| 2021-06-07 | 39,7000 | 40,3000 | 39,5000 | 39,5000 | 15641 |
| 2021-06-08 | 39,6000 | 40,5000 | 39,6000 | 40,5000 | 11605 |
| 2021-06-09 | 40,2000 | 40,7000 | 40,2000 | 40,6000 | 5056 |
| 2021-06-10 | 40,5000 | 40,7000 | 40,5000 | 40,5000 | 4157 |
| 2021-06-11 | 40,5000 | 41,7000 | 40,5000 | 41,1000 | 8230 |
| 2021-06-14 | 41,0000 | 41,0000 | 39,9000 | 40,6000 | 10467 |
| 2021-06-15 | 40,7000 | 41,0000 | 40,5000 | 40,9000 | 7236 |
| 2021-06-16 | 40,9000 | 40,9000 | 40,0000 | 40,2000 | 5779 |
| 2021-06-17 | 40,0000 | 40,0000 | 38,7000 | 39,0000 | 36442 |
| 2021-06-18 | 38,7000 | 39,6000 | 38,7000 | 39,2000 | 8477 |
| 2021-06-21 | 39,6000 | 39,6000 | 38,9000 | 38,9000 | 11083 |
| 2021-06-22 | 39,0000 | 39,8000 | 39,0000 | 39,8000 | 11376 |
| 2021-06-23 | 39,7000 | 40,4000 | 39,7000 | 40,2000 | 9057 |
| 2021-06-24 | 40,2000 | 40,8000 | 40,2000 | 40,5000 | 3353 |
| 2021-06-25 | 40,6000 | 40,6000 | 39,8000 | 40,1000 | 1996 |
| 2021-06-28 | 40,0000 | 40,0000 | 39,5000 | 39,8000 | 2555 |
| 2021-06-29 | 39,9000 | 40,4000 | 39,7000 | 40,3000 | 3391 |
| 2021-06-30 | 40,2000 | 40,2000 | 39,7000 | 40,0000 | 5702 |
| 2021-07-01 | 40,0000 | 40,7000 | 39,8000 | 40,7000 | 13300 |
| 2021-07-02 | 40,6000 | 42,8000 | 40,4000 | 42,8000 | 15976 |
| 2021-07-05 | 42,9000 | 43,0000 | 41,8000 | 42,8000 | 12697 |
| 2021-07-06 | 43,0000 | 44,0000 | 42,6000 | 43,4000 | 9330 |
| 2021-07-07 | 43,4000 | 44,3000 | 43,3000 | 43,6000 | 11248 |
| 2021-07-08 | 43,6000 | 43,7000 | 40,5000 | 41,7000 | 15399 |
| 2021-07-09 | 41,8000 | 42,2000 | 41,4000 | 41,6000 | 3790 |
| 2021-07-12 | 41,8000 | 41,8000 | 40,8000 | 40,8000 | 4091 |
| 2021-07-13 | 40,7000 | 40,9000 | 40,5000 | 40,8000 | 9611 |
| 2021-07-14 | 40,8000 | 41,7000 | 40,7000 | 41,4000 | 4082 |
| 2021-07-15 | 41,5000 | 41,5000 | 40,1000 | 40,6000 | 3837 |
| 2021-07-16 | 40,3000 | 40,4000 | 38,3000 | 40,4000 | 10692 |
| 2021-07-19 | 40,5000 | 41,5000 | 39,8000 | 40,1000 | 9629 |
| 2021-07-20 | 40,0000 | 41,2000 | 39,9000 | 41,2000 | 5962 |
| 2021-07-21 | 41,3000 | 42,1000 | 40,7000 | 41,7000 | 10889 |
| 2021-07-22 | 41,8000 | 41,9000 | 40,2000 | 40,7000 | 8838 |
| 2021-07-23 | 40,8000 | 42,3000 | 40,7000 | 42,0000 | 20034 |
| 2021-07-26 | 42,0000 | 42,8000 | 41,9000 | 42,8000 | 17228 |
| 2021-07-27 | 42,5000 | 42,5000 | 41,2000 | 41,3000 | 6189 |
| 2021-07-28 | 41,2000 | 42,3000 | 41,2000 | 42,0000 | 4720 |
| 2021-07-29 | 42,1000 | 42,5000 | 41,5000 | 42,0000 | 4255 |
| 2021-07-30 | 41,8000 | 42,3000 | 41,6000 | 42,0000 | 4903 |
| 2021-08-02 | 42,1000 | 42,3000 | 41,8000 | 42,2000 | 3403 |
| 2021-08-03 | 42,2000 | 42,3000 | 40,7000 | 40,7000 | 9141 |
| 2021-08-04 | 40,8000 | 43,5000 | 40,8000 | 43,5000 | 8764 |
| 2021-08-05 | 43,5000 | 44,6000 | 43,2000 | 43,4000 | 7578 |
| 2021-08-06 | 43,4000 | 43,6000 | 42,8000 | 43,0000 | 6417 |
| 2021-08-09 | 43,1000 | 44,0000 | 43,0000 | 43,8000 | 8780 |
| 2021-08-10 | 43,8000 | 44,0000 | 43,7000 | 43,7000 | 4389 |
| 2021-08-11 | 43,8000 | 44,0000 | 43,6000 | 44,0000 | 2480 |
| 2021-08-12 | 44,0000 | 44,0000 | 43,8000 | 44,0000 | 5530 |
| 2021-08-13 | 44,0000 | 44,0000 | 43,9000 | 44,0000 | 3342 |
| 2021-08-16 | 44,0000 | 44,0000 | 43,1000 | 43,1000 | 4803 |
| 2021-08-17 | 43,2000 | 44,5000 | 43,2000 | 44,3000 | 7204 |
| 2021-08-18 | 44,4000 | 44,8000 | 44,1000 | 44,1000 | 6098 |
| 2021-08-19 | 44,1000 | 44,3000 | 43,3000 | 43,5000 | 5085 |
| 2021-08-20 | 43,5000 | 44,1000 | 43,5000 | 43,7000 | 2299 |
| 2021-08-23 | 43,7000 | 44,1000 | 43,7000 | 44,0000 | 4564 |
| 2021-08-24 | 44,1000 | 44,1000 | 43,7000 | 43,9000 | 2502 |
| 2021-08-25 | 44,0000 | 45,9000 | 43,9000 | 45,5000 | 14875 |
| 2021-08-26 | 45,6000 | 45,6000 | 45,0000 | 45,3000 | 4031 |
| 2021-08-27 | 45,3000 | 46,7000 | 45,3000 | 46,5000 | 6072 |
| 2021-08-30 | 46,4000 | 47,0000 | 46,4000 | 46,6000 | 6869 |
| 2021-08-31 | 46,7000 | 47,2000 | 46,5000 | 46,8000 | 11880 |
| 2021-09-01 | 46,9000 | 47,0000 | 46,0000 | 46,0000 | 6605 |
| 2021-09-02 | 46,1000 | 46,3000 | 45,7000 | 46,3000 | 5632 |
| 2021-09-03 | 46,1000 | 46,3000 | 46,0000 | 46,2000 | 2643 |
| 2021-09-06 | 46,2000 | 46,2000 | 46,0000 | 46,0000 | 3198 |
| 2021-09-07 | 46,0000 | 46,0000 | 43,2000 | 43,9000 | 17059 |
| 2021-09-08 | 44,2000 | 45,6000 | 44,2000 | 45,6000 | 7993 |
| 2021-09-09 | 45,6000 | 45,6000 | 44,5000 | 45,1000 | 6693 |
| 2021-09-10 | 45,1000 | 46,7000 | 45,1000 | 46,4000 | 5050 |
| 2021-09-13 | 46,6000 | 46,6000 | 46,1000 | 46,3000 | 6968 |
| 2021-09-14 | 46,3000 | 46,6000 | 46,3000 | 46,5000 | 1818 |
| 2021-09-15 | 46,5000 | 46,9000 | 46,4000 | 46,6000 | 3854 |
| 2021-09-16 | 46,7000 | 46,8000 | 46,4000 | 46,8000 | 2363 |
| 2021-09-17 | 46,9000 | 46,9000 | 45,9000 | 46,1000 | 5556 |
| 2021-09-20 | 46,0000 | 46,0000 | 43,5000 | 44,5000 | 6613 |
| 2021-09-21 | 44,3000 | 46,0000 | 44,3000 | 46,0000 | 4316 |
| 2021-09-22 | 46,1000 | 47,0000 | 46,1000 | 47,0000 | 5525 |
| 2021-09-23 | 47,0000 | 48,9000 | 46,9000 | 48,7000 | 14173 |
| 2021-09-24 | 48,6000 | 48,8000 | 47,9000 | 48,4000 | 5779 |
| 2021-09-27 | 48,5000 | 48,5000 | 46,5000 | 47,5000 | 11532 |
| 2021-09-28 | 47,2000 | 47,3000 | 46,0000 | 46,0000 | 7170 |
| 2021-09-29 | 45,9000 | 46,5000 | 45,0000 | 45,0000 | 9748 |
| 2021-09-30 | 45,0000 | 46,5000 | 45,0000 | 45,6000 | 4000 |
| 2021-10-01 | 45,4000 | 46,1000 | 45,0000 | 45,8000 | 4219 |
| 2021-10-04 | 45,6000 | 46,1000 | 45,3000 | 45,5000 | 4756 |
| 2021-10-05 | 45,5000 | 47,1000 | 45,5000 | 47,1000 | 9383 |
| 2021-10-06 | 47,1000 | 47,1000 | 45,5000 | 45,5000 | 13016 |
| 2021-10-07 | 45,7000 | 46,4000 | 45,6000 | 45,7000 | 4304 |
| 2021-10-08 | 45,6000 | 45,7000 | 44,1000 | 45,0000 | 8329 |
| 2021-10-11 | 45,5000 | 46,4000 | 45,1000 | 46,3000 | 11952 |
| 2021-10-12 | 46,4000 | 46,4000 | 44,9000 | 45,2000 | 6681 |
| 2021-10-13 | 45,1000 | 47,3000 | 45,0000 | 47,3000 | 7321 |
| 2021-10-14 | 47,5000 | 47,6000 | 46,7000 | 47,4000 | 5001 |
| 2021-10-15 | 47,4000 | 49,5000 | 47,4000 | 49,5000 | 13073 |
| 2021-10-18 | 49,5000 | 49,5000 | 48,0000 | 48,3000 | 9009 |
| 2021-10-19 | 48,4000 | 50,4000 | 48,4000 | 50,4000 | 8095 |
| 2021-10-20 | 50,6000 | 51,6000 | 50,0000 | 50,4000 | 10013 |
| 2021-10-21 | 50,4000 | 50,8000 | 48,5000 | 48,6000 | 8885 |
| 2021-10-22 | 48,7000 | 49,9000 | 48,7000 | 49,9000 | 3058 |
| 2021-10-25 | 49,8000 | 49,9000 | 47,7000 | 47,8000 | 7003 |
| 2021-10-26 | 47,6000 | 48,8000 | 47,6000 | 48,6000 | 4567 |
| 2021-10-27 | 48,8000 | 48,8000 | 47,0000 | 47,4000 | 5036 |
| 2021-10-28 | 47,6000 | 49,0000 | 47,5000 | 49,0000 | 6166 |
| 2021-10-29 | 48,6000 | 48,6000 | 46,6000 | 47,6000 | 11970 |
| 2021-11-01 | 48,0000 | 48,0000 | 46,3000 | 46,6000 | 7352 |
| 2021-11-02 | 46,7000 | 48,1000 | 46,2000 | 47,9000 | 7678 |
| 2021-11-03 | 47,8000 | 49,8000 | 47,7000 | 49,1000 | 8534 |
| 2021-11-04 | 49,1000 | 49,5000 | 47,7000 | 48,1000 | 6300 |
| 2021-11-05 | 48,1000 | 48,5000 | 47,9000 | 48,0000 | 4798 |
| 2021-11-08 | 48,1000 | 48,7000 | 48,0000 | 48,0000 | 8466 |
| 2021-11-09 | 47,9000 | 48,2000 | 47,2000 | 47,9000 | 5948 |
| 2021-11-10 | 48,1000 | 48,3000 | 47,7000 | 48,1000 | 3161 |
| 2021-11-11 | 47,7000 | 48,5000 | 47,7000 | 48,3000 | 2404 |
| 2021-11-12 | 48,4000 | 49,9000 | 48,4000 | 49,9000 | 7508 |
| 2021-11-15 | 49,9000 | 49,9000 | 48,0000 | 48,2000 | 7651 |
| 2021-11-16 | 48,3000 | 50,0000 | 48,3000 | 49,9000 | 10075 |
| 2021-11-17 | 50,0000 | 51,2000 | 49,3000 | 51,0000 | 11511 |
| 2021-11-18 | 51,4000 | 51,4000 | 50,2000 | 50,8000 | 6636 |
| 2021-11-19 | 51,2000 | 51,8000 | 49,2000 | 50,4000 | 11301 |
| 2021-11-22 | 50,6000 | 52,0000 | 50,0000 | 50,0000 | 10929 |
| 2021-11-23 | 50,0000 | 50,0000 | 46,6000 | 48,5000 | 19032 |
| 2021-11-24 | 48,6000 | 49,1000 | 47,8000 | 49,0000 | 7438 |
| 2021-11-25 | 49,1000 | 51,0000 | 49,1000 | 50,4000 | 6404 |
| 2021-11-26 | 50,2000 | 50,2000 | 48,7000 | 49,4000 | 10369 |
| 2021-11-29 | 49,2000 | 50,8000 | 49,2000 | 50,4000 | 9041 |
| 2021-11-30 | 50,6000 | 51,4000 | 49,7000 | 51,2000 | 6091 |
| 2021-12-01 | 51,4000 | 51,4000 | 50,4000 | 51,0000 | 5667 |
| 2021-12-02 | 51,4000 | 51,6000 | 50,2000 | 51,4000 | 8357 |
| 2021-12-03 | 51,4000 | 52,4000 | 49,5000 | 50,2000 | 9596 |
| 2021-12-06 | 50,2000 | 50,6000 | 49,1000 | 49,7000 | 6341 |
| 2021-12-07 | 51,0000 | 55,4000 | 50,4000 | 54,4000 | 49418 |
| 2021-12-08 | 54,4000 | 54,4000 | 53,6000 | 54,2000 | 14457 |
| 2021-12-09 | 54,2000 | 54,6000 | 53,2000 | 54,6000 | 7568 |
| 2021-12-10 | 54,6000 | 54,6000 | 53,4000 | 54,0000 | 4365 |
| 2021-12-13 | 54,4000 | 55,8000 | 54,4000 | 54,4000 | 20018 |
| 2021-12-14 | 54,8000 | 54,8000 | 52,0000 | 52,0000 | 8000 |
| 2021-12-15 | 52,6000 | 53,2000 | 51,6000 | 52,4000 | 11292 |
| 2021-12-16 | 52,8000 | 53,4000 | 51,8000 | 52,0000 | 6410 |
| 2021-12-17 | 51,4000 | 52,0000 | 50,0000 | 51,0000 | 20446 |
| 2021-12-20 | 50,0000 | 51,0000 | 49,6000 | 51,0000 | 10726 |
| 2021-12-21 | 51,8000 | 51,8000 | 50,2000 | 50,6000 | 6476 |
| 2021-12-22 | 51,0000 | 51,4000 | 49,7000 | 51,2000 | 21172 |
| 2021-12-23 | 51,4000 | 52,6000 | 51,2000 | 52,0000 | 9400 |
| 2021-12-24 | 51,8000 | 52,4000 | 51,4000 | 52,2000 | 2264 |
| 2021-12-27 | 52,0000 | 52,0000 | 51,0000 | 51,4000 | 6270 |
| 2021-12-28 | 51,8000 | 52,2000 | 51,6000 | 52,2000 | 6243 |
| 2021-12-29 | 52,4000 | 53,6000 | 52,2000 | 52,8000 | 7129 |
| 2021-12-30 | 53,0000 | 53,6000 | 53,0000 | 53,6000 | 3057 |
| 2021-12-31 | 53,8000 | 54,4000 | 53,4000 | 54,4000 | 2658 |
| 2022-01-03 | 54,4000 | 54,4000 | 52,2000 | 52,2000 | 9891 |
| 2022-01-04 | 52,4000 | 54,2000 | 52,4000 | 53,6000 | 6328 |
| 2022-01-05 | 53,4000 | 54,2000 | 53,0000 | 53,4000 | 10758 |
| 2022-01-06 | 53,2000 | 53,2000 | 51,0000 | 51,2000 | 10231 |
| 2022-01-07 | 51,4000 | 52,0000 | 50,6000 | 52,0000 | 15486 |
| 2022-01-10 | 52,0000 | 52,0000 | 49,0000 | 49,4000 | 13862 |
| 2022-01-11 | 49,8000 | 51,6000 | 49,8000 | 51,0000 | 6920 |
| 2022-01-12 | 51,6000 | 52,4000 | 50,6000 | 52,0000 | 17717 |
| 2022-01-13 | 52,4000 | 52,4000 | 51,4000 | 52,0000 | 6626 |
| 2022-01-14 | 52,0000 | 52,0000 | 50,4000 | 50,4000 | 33436 |
| 2022-01-17 | 50,6000 | 52,4000 | 50,0000 | 52,0000 | 6702 |
| 2022-01-18 | 53,0000 | 53,0000 | 50,4000 | 50,6000 | 10497 |
| 2022-01-19 | 50,6000 | 50,8000 | 46,3000 | 49,5000 | 21823 |
| 2022-01-20 | 49,5000 | 52,0000 | 49,5000 | 51,8000 | 14464 |
| 2022-01-21 | 51,6000 | 51,6000 | 50,0000 | 50,2000 | 7426 |
| 2022-01-24 | 49,5000 | 49,9000 | 46,0000 | 47,0000 | 26893 |
| 2022-01-25 | 46,8000 | 48,7000 | 46,2000 | 48,2000 | 15934 |
| 2022-01-26 | 48,5000 | 49,9000 | 48,3000 | 49,7000 | 7201 |
| 2022-01-27 | 49,4000 | 49,8000 | 48,3000 | 48,6000 | 11266 |
| 2022-01-28 | 49,1000 | 49,3000 | 47,7000 | 48,8000 | 29706 |
| 2022-01-31 | 49,5000 | 49,5000 | 47,4000 | 48,5000 | 14789 |
| 2022-02-01 | 48,8000 | 50,4000 | 48,8000 | 49,8000 | 11037 |
| 2022-02-02 | 49,9000 | 50,6000 | 49,8000 | 49,8000 | 7182 |
| 2022-02-03 | 49,8000 | 50,2000 | 48,9000 | 49,6000 | 21814 |
| 2022-02-04 | 49,7000 | 50,2000 | 48,8000 | 48,8000 | 16272 |
| 2022-02-07 | 48,5000 | 48,5000 | 47,5000 | 47,7000 | 11034 |
| 2022-02-08 | 47,6000 | 48,3000 | 47,4000 | 48,2000 | 7530 |
| 2022-02-09 | 48,1000 | 50,2000 | 48,1000 | 49,5000 | 21726 |
| 2022-02-10 | 49,5000 | 49,9000 | 49,2000 | 49,4000 | 9507 |
| 2022-02-11 | 49,4000 | 50,0000 | 49,4000 | 49,4000 | 5937 |
| 2022-02-14 | 48,5000 | 48,5000 | 47,6000 | 48,0000 | 7071 |
| 2022-02-15 | 48,0000 | 49,1000 | 47,9000 | 49,0000 | 7246 |
| 2022-02-16 | 48,9000 | 49,6000 | 47,6000 | 47,6000 | 7189 |
| 2022-02-17 | 47,4000 | 49,3000 | 47,4000 | 48,7000 | 10277 |
| 2022-02-18 | 48,8000 | 48,8000 | 46,3000 | 46,8000 | 10643 |
| 2022-02-21 | 46,5000 | 46,7000 | 43,7000 | 43,7000 | 24371 |
| 2022-02-22 | 42,4000 | 45,2000 | 41,5000 | 45,1000 | 20650 |
| 2022-02-23 | 44,8000 | 45,2000 | 44,1000 | 44,3000 | 13377 |
| 2022-02-24 | 40,3000 | 43,2000 | 39,1000 | 41,7000 | 28638 |
| 2022-02-25 | 41,5000 | 45,1000 | 41,5000 | 44,7000 | 13219 |
| 2022-02-28 | 43,5000 | 43,7000 | 42,4000 | 43,3000 | 10591 |
| 2022-03-01 | 43,7000 | 44,5000 | 43,1000 | 44,0000 | 13843 |
| 2022-03-02 | 43,9000 | 45,0000 | 43,1000 | 44,7000 | 13137 |
| 2022-03-03 | 44,8000 | 44,8000 | 42,2000 | 42,2000 | 6615 |
| 2022-03-04 | 41,6000 | 42,3000 | 40,1000 | 40,6000 | 11382 |
| 2022-03-07 | 40,6000 | 43,8000 | 39,0000 | 43,8000 | 30446 |
| 2022-03-08 | 43,5000 | 44,4000 | 43,1000 | 43,4000 | 25175 |
| 2022-03-09 | 43,9000 | 46,2000 | 43,8000 | 45,3000 | 15003 |
| 2022-03-10 | 45,4000 | 47,3000 | 45,2000 | 46,9000 | 11571 |
| 2022-03-11 | 46,8000 | 48,1000 | 45,8000 | 45,8000 | 18042 |
| 2022-03-14 | 46,0000 | 47,3000 | 45,3000 | 45,3000 | 16469 |
| 2022-03-15 | 44,5000 | 44,5000 | 40,8000 | 42,9000 | 41290 |
| 2022-03-16 | 43,4000 | 45,8000 | 43,4000 | 44,8000 | 22015 |
| 2022-03-17 | 45,1000 | 45,6000 | 42,8000 | 43,1000 | 28107 |
| 2022-03-18 | 43,1000 | 43,7000 | 41,2000 | 43,5000 | 32422 |
| 2022-03-21 | 43,6000 | 45,2000 | 43,1000 | 44,7000 | 16089 |
| 2022-03-22 | 44,7000 | 45,3000 | 43,9000 | 45,3000 | 15603 |
| 2022-03-23 | 45,3000 | 46,0000 | 44,3000 | 46,0000 | 13608 |
| 2022-03-24 | 45,9000 | 45,9000 | 43,9000 | 45,1000 | 14172 |
| 2022-03-25 | 45,2000 | 46,4000 | 44,8000 | 45,0000 | 11077 |
| 2022-03-28 | 44,3000 | 45,9000 | 44,3000 | 44,7000 | 12242 |
| 2022-03-29 | 44,6000 | 46,5000 | 44,6000 | 46,2000 | 15247 |
| 2022-03-30 | 46,4000 | 46,6000 | 45,2000 | 45,2000 | 7030 |
| 2022-03-31 | 45,4000 | 46,4000 | 45,4000 | 46,0000 | 5457 |
| 2022-04-01 | 45,8000 | 45,8000 | 44,8000 | 45,0000 | 5117 |
| 2022-04-04 | 45,0000 | 46,6000 | 45,0000 | 46,2500 | 3356 |
| 2022-04-05 | 46,4000 | 46,5500 | 43,5500 | 43,8000 | 17317 |
| 2022-04-06 | 43,9000 | 44,6000 | 43,4000 | 44,4000 | 19891 |
| 2022-04-07 | 44,5000 | 45,2000 | 44,2000 | 44,7500 | 13307 |
| 2022-04-08 | 44,7500 | 45,3000 | 44,2500 | 45,0500 | 8187 |
| 2022-04-11 | 45,0000 | 46,2000 | 44,9000 | 45,8500 | 11042 |
| 2022-04-12 | 45,4500 | 45,8000 | 44,5500 | 45,5500 | 19855 |
| 2022-04-13 | 46,0500 | 46,4500 | 44,6500 | 44,8000 | 9129 |
| 2022-04-14 | 45,1000 | 47,0500 | 45,1000 | 46,4000 | 10396 |
| 2022-04-19 | 46,1000 | 46,7000 | 46,0000 | 46,5500 | 10827 |
| 2022-04-20 | 46,7000 | 47,9000 | 46,0000 | 47,6000 | 14349 |
| 2022-04-21 | 47,8000 | 48,4000 | 47,3000 | 47,5000 | 7529 |
| 2022-04-22 | 47,7000 | 48,0000 | 47,1000 | 47,5500 | 7454 |
| 2022-04-25 | 47,7500 | 47,7500 | 46,5500 | 47,6000 | 10740 |
| 2022-04-26 | 47,5000 | 48,0500 | 46,8000 | 46,8000 | 7230 |
| 2022-04-27 | 46,9000 | 47,9000 | 46,4000 | 47,6000 | 7900 |
| 2022-04-28 | 47,6000 | 49,2500 | 47,5000 | 48,9000 | 13949 |
| 2022-04-29 | 49,2500 | 51,1000 | 49,2500 | 50,0000 | 36107 |
| 2022-05-02 | 50,1000 | 52,0000 | 49,6000 | 51,3000 | 15043 |
| 2022-05-03 | 51,6000 | 53,4000 | 50,3000 | 51,0000 | 14275 |
| 2022-05-04 | 51,1000 | 51,7000 | 49,8500 | 49,8500 | 8350 |
| 2022-05-05 | 51,1000 | 52,0000 | 49,8500 | 50,4000 | 13632 |
| 2022-05-06 | 50,1000 | 50,4000 | 48,8000 | 48,8000 | 11066 |
| 2022-05-09 | 48,9000 | 49,2000 | 47,1500 | 47,1500 | 10279 |
| 2022-05-10 | 47,1500 | 47,1500 | 45,4000 | 45,5500 | 14201 |
| 2022-05-11 | 45,6500 | 46,6000 | 45,0000 | 46,0000 | 14558 |
| 2022-05-12 | 46,2000 | 46,2000 | 44,2000 | 45,7500 | 10628 |
| 2022-05-13 | 46,5000 | 49,2000 | 46,5000 | 49,2000 | 17817 |
| 2022-05-16 | 49,1500 | 50,5000 | 48,6500 | 50,4000 | 18381 |
| 2022-05-17 | 50,6000 | 51,7000 | 50,2000 | 50,7000 | 17956 |
| 2022-05-18 | 51,0000 | 52,4000 | 50,3000 | 51,5000 | 25440 |
| 2022-05-19 | 51,2000 | 51,2000 | 49,2000 | 50,7000 | 12101 |
| 2022-05-20 | 51,0000 | 52,7000 | 50,7000 | 51,4000 | 20085 |
| 2022-05-23 | 52,0000 | 52,9000 | 51,4000 | 52,1000 | 18823 |
| 2022-05-24 | 52,2000 | 53,4000 | 51,5000 | 52,4000 | 21407 |
| 2022-05-25 | 52,7000 | 52,7000 | 51,0000 | 52,3000 | 11855 |
| 2022-05-26 | 52,6000 | 54,4000 | 52,0000 | 54,3000 | 24057 |
| 2022-05-27 | 54,3000 | 54,3000 | 52,4000 | 53,8000 | 21616 |
| 2022-05-30 | 54,3000 | 55,1000 | 52,5000 | 53,0000 | 26206 |
| 2022-05-31 | 53,0000 | 53,0000 | 49,6500 | 49,6500 | 222924 |
| 2022-06-01 | 51,0000 | 53,9000 | 48,5000 | 49,4500 | 28452 |
| 2022-06-02 | 50,0000 | 51,0000 | 49,6000 | 50,5000 | 12149 |
| 2022-06-03 | 50,8000 | 50,8000 | 49,4000 | 49,4500 | 8062 |
| 2022-06-06 | 49,4000 | 50,5000 | 49,4000 | 49,8500 | 6324 |
| 2022-06-07 | 49,7500 | 49,7500 | 48,6000 | 49,6000 | 12936 |
| 2022-06-08 | 49,5000 | 49,7000 | 48,6500 | 49,4000 | 6560 |
| 2022-06-09 | 49,3000 | 49,3000 | 48,2000 | 48,5500 | 9110 |
| 2022-06-10 | 48,3500 | 48,4500 | 46,0000 | 46,0000 | 8708 |
| 2022-06-13 | 45,5000 | 45,8000 | 44,3500 | 44,5000 | 16351 |
| 2022-06-14 | 44,5000 | 44,6000 | 42,5000 | 42,5000 | 11960 |
| 2022-06-15 | 43,0000 | 43,7000 | 42,8000 | 43,2500 | 12027 |
| 2022-06-16 | 43,0500 | 43,1000 | 42,0500 | 42,7000 | 8791 |
| 2022-06-17 | 42,9000 | 44,1500 | 42,5000 | 43,5500 | 9450 |
| 2022-06-20 | 43,5500 | 43,9000 | 42,7000 | 43,2500 | 4823 |
| 2022-06-21 | 43,2500 | 44,9000 | 43,2500 | 44,7000 | 7100 |
| 2022-06-22 | 44,5000 | 44,6500 | 43,4000 | 44,3000 | 14786 |
| 2022-06-23 | 44,1000 | 44,8000 | 43,6000 | 44,5500 | 7621 |
| 2022-06-24 | 44,9500 | 46,5500 | 44,7000 | 44,9000 | 10602 |
| 2022-06-27 | 45,0000 | 45,4000 | 44,5000 | 44,7000 | 7730 |
| 2022-06-28 | 44,8000 | 46,2000 | 44,7000 | 45,0000 | 7421 |
| 2022-06-29 | 44,8000 | 44,8000 | 43,2000 | 43,9500 | 12162 |
| 2022-06-30 | 44,0500 | 44,1500 | 43,2000 | 43,9500 | 8771 |
| 2022-07-01 | 43,8000 | 43,8500 | 43,1500 | 43,4000 | 20629 |
| 2022-07-04 | 43,4000 | 47,1000 | 43,4000 | 46,8500 | 22106 |
| 2022-07-05 | 46,8000 | 47,5500 | 45,5000 | 45,9500 | 16271 |
| 2022-07-06 | 46,0000 | 47,6000 | 46,0000 | 47,0000 | 6148 |
| 2022-07-07 | 47,4000 | 49,1000 | 47,3500 | 48,9000 | 9246 |
| 2022-07-08 | 48,8000 | 49,4500 | 47,8500 | 49,4500 | 8004 |
| 2022-07-11 | 49,3000 | 49,7500 | 48,1000 | 48,5500 | 5190 |
| 2022-07-12 | 47,4000 | 47,4000 | 44,8000 | 46,0500 | 16493 |
| 2022-07-13 | 46,0000 | 46,1500 | 44,6500 | 45,5500 | 12021 |
| 2022-07-14 | 45,5000 | 45,8500 | 44,9500 | 45,4000 | 7382 |
| 2022-07-15 | 45,5000 | 45,9500 | 44,9500 | 45,6000 | 6115 |
| 2022-07-18 | 45,7000 | 47,0000 | 45,7000 | 46,2500 | 6566 |
| 2022-07-19 | 46,3500 | 46,7000 | 45,8000 | 46,2000 | 6523 |
| 2022-07-20 | 46,1000 | 48,5000 | 46,1000 | 47,9000 | 13844 |
| 2022-07-21 | 48,2000 | 49,2500 | 47,8500 | 48,9500 | 10049 |
| 2022-07-22 | 48,9000 | 49,2000 | 48,2500 | 48,4000 | 6315 |
| 2022-07-25 | 48,2000 | 49,2500 | 48,0000 | 48,9000 | 6085 |
| 2022-07-26 | 48,5000 | 49,3000 | 48,3000 | 48,9000 | 8881 |
| 2022-07-27 | 48,8000 | 49,6000 | 47,4500 | 49,6000 | 13506 |
| 2022-07-28 | 49,7000 | 50,9000 | 48,9000 | 49,4000 | 9517 |
| 2022-07-29 | 49,0000 | 51,6000 | 49,0000 | 51,0000 | 15834 |
| 2022-08-01 | 50,9000 | 51,3000 | 49,7500 | 49,7500 | 8593 |
| 2022-08-02 | 49,7000 | 50,4000 | 49,3000 | 49,7000 | 6967 |
| 2022-08-03 | 49,4500 | 49,7500 | 48,9000 | 49,6000 | 8920 |
| 2022-08-04 | 49,7000 | 52,4000 | 49,7000 | 51,5000 | 11963 |
| 2022-08-05 | 51,6000 | 52,3000 | 51,2000 | 51,5000 | 9777 |
| 2022-08-08 | 51,4000 | 52,2000 | 51,4000 | 52,0000 | 5156 |
| 2022-08-09 | 52,2000 | 52,8000 | 50,1000 | 50,5000 | 12277 |
| 2022-08-10 | 50,4000 | 51,7000 | 50,3000 | 51,3000 | 11243 |
| 2022-08-11 | 51,4000 | 52,3000 | 50,7000 | 50,9000 | 9678 |
| 2022-08-12 | 50,9000 | 51,7000 | 50,6000 | 51,1000 | 8726 |
| 2022-08-15 | 51,1000 | 51,5000 | 50,3000 | 50,5000 | 5910 |
| 2022-08-16 | 50,4000 | 51,1000 | 50,2000 | 50,7000 | 5486 |
| 2022-08-17 | 50,9000 | 51,8000 | 50,3000 | 50,6000 | 8250 |
| 2022-08-18 | 50,5000 | 50,5000 | 49,3000 | 49,9500 | 9900 |
| 2022-08-19 | 51,0000 | 51,0000 | 48,9000 | 49,0000 | 7151 |
| 2022-08-22 | 48,9500 | 49,0500 | 48,1500 | 48,3000 | 10719 |
| 2022-08-23 | 48,0000 | 48,5000 | 46,9000 | 47,3000 | 11748 |
| 2022-08-24 | 47,5000 | 48,1000 | 46,4500 | 47,7000 | 10708 |
| 2022-08-25 | 47,9000 | 49,1500 | 47,9000 | 48,4500 | 6953 |
| 2022-08-26 | 48,5500 | 49,0500 | 47,6000 | 47,7000 | 6184 |
| 2022-08-29 | 47,4000 | 47,4000 | 46,1500 | 46,6500 | 7537 |
| 2022-08-30 | 47,1500 | 47,5000 | 46,4500 | 46,7000 | 6301 |
| 2022-08-31 | 46,8000 | 46,9000 | 45,9500 | 46,3500 | 10077 |
| 2022-09-01 | 46,3500 | 46,4500 | 45,4000 | 45,9500 | 19009 |
| 2022-09-02 | 48,3000 | 48,3000 | 46,1000 | 47,0500 | 19777 |
| 2022-09-05 | 45,4000 | 47,2000 | 45,4000 | 46,4500 | 3847 |
| 2022-09-06 | 46,5500 | 48,2500 | 46,5500 | 48,0500 | 18795 |
| 2022-09-07 | 47,9500 | 48,1500 | 46,9000 | 46,9000 | 7545 |
| 2022-09-08 | 47,0000 | 48,2000 | 46,9000 | 48,2000 | 5881 |
| 2022-09-09 | 48,3000 | 48,9500 | 47,9000 | 48,9500 | 4603 |
| 2022-09-12 | 49,0500 | 49,5500 | 48,7000 | 49,4500 | 5489 |
| 2022-09-13 | 49,3500 | 49,8500 | 47,7500 | 48,0500 | 8769 |
| 2022-09-14 | 47,6000 | 48,5000 | 47,5000 | 48,1500 | 3899 |
| 2022-09-15 | 48,2500 | 48,7000 | 47,8000 | 47,8000 | 4609 |
| 2022-09-16 | 47,8000 | 47,8000 | 46,4500 | 47,0500 | 8587 |
| 2022-09-19 | 46,9500 | 46,9500 | 44,5500 | 46,2500 | 11959 |
| 2022-09-20 | 46,4500 | 46,8500 | 45,8000 | 46,0000 | 6607 |
| 2022-09-21 | 46,1000 | 46,8500 | 46,0000 | 46,6500 | 8856 |
| 2022-09-22 | 46,3500 | 46,4500 | 45,2000 | 45,2000 | 18717 |
| 2022-09-23 | 45,2000 | 45,2000 | 42,9000 | 43,0000 | 11241 |
| 2022-09-26 | 42,9000 | 43,5000 | 42,8000 | 43,0000 | 15375 |
| 2022-09-27 | 43,2000 | 43,4000 | 41,9000 | 42,3000 | 9383 |
| 2022-09-28 | 42,3000 | 42,9000 | 41,1500 | 42,6500 | 7228 |
| 2022-09-29 | 42,7500 | 42,7500 | 41,5500 | 42,1500 | 5877 |
| 2022-09-30 | 42,0500 | 44,4500 | 42,0500 | 44,1500 | 9747 |
| 2022-10-03 | 43,9500 | 43,9500 | 42,7500 | 43,7500 | 5386 |
| 2022-10-04 | 44,0000 | 45,3000 | 44,0000 | 45,3000 | 5741 |
| 2022-10-05 | 45,2000 | 45,2000 | 44,4000 | 44,4000 | 4235 |
| 2022-10-06 | 44,3000 | 45,0500 | 44,3000 | 44,8000 | 5118 |
| 2022-10-07 | 44,7000 | 45,0000 | 43,2500 | 43,2500 | 3156 |
| 2022-10-10 | 43,0500 | 43,6500 | 42,7000 | 42,7500 | 7178 |
| 2022-10-11 | 42,7500 | 43,3500 | 42,4500 | 42,9000 | 5181 |
| 2022-10-12 | 43,0000 | 43,0000 | 42,4000 | 42,8000 | 12772 |
| 2022-10-13 | 42,7000 | 43,9000 | 42,0000 | 43,9000 | 5455 |
| 2022-10-14 | 44,1000 | 45,1000 | 43,9000 | 44,1500 | 9473 |
| 2022-10-17 | 44,2500 | 45,1500 | 44,2500 | 44,7000 | 4696 |
| 2022-10-18 | 44,7000 | 45,4500 | 44,5500 | 44,5500 | 4472 |
| 2022-10-19 | 44,5500 | 44,8000 | 43,7000 | 43,9000 | 2907 |
| 2022-10-20 | 44,0000 | 44,1000 | 43,3500 | 43,6000 | 3710 |
| 2022-10-21 | 43,8000 | 44,4500 | 43,5500 | 44,3000 | 3135 |
| 2022-10-24 | 44,5000 | 45,4000 | 44,2500 | 44,6500 | 4683 |
| 2022-10-25 | 44,8500 | 46,2500 | 44,4500 | 45,7500 | 4498 |
| 2022-10-26 | 45,6500 | 46,9500 | 45,6500 | 46,9000 | 4756 |
| 2022-10-27 | 47,0000 | 47,0000 | 45,3000 | 45,7000 | 3116 |
| 2022-10-28 | 45,7000 | 45,7000 | 44,3500 | 44,6000 | 11835 |
| 2022-10-31 | 44,5000 | 44,5000 | 43,3000 | 43,6000 | 5742 |
| 2022-11-01 | 43,7000 | 44,0000 | 42,3500 | 42,3500 | 5189 |
| 2022-11-02 | 42,2000 | 43,9500 | 42,2000 | 43,4000 | 11925 |
| 2022-11-03 | 43,3000 | 43,3000 | 41,8000 | 42,1500 | 9500 |
| 2022-11-04 | 42,3500 | 42,7500 | 41,6500 | 41,8500 | 8392 |
| 2022-11-07 | 42,0000 | 42,8000 | 41,7500 | 42,7500 | 3836 |
| 2022-11-08 | 42,9500 | 43,2000 | 42,3000 | 42,8000 | 10542 |
| 2022-11-09 | 42,9000 | 42,9000 | 41,8500 | 42,3500 | 3459 |
| 2022-11-10 | 42,1500 | 43,8500 | 41,8500 | 43,8000 | 18868 |
| 2022-11-11 | 43,9000 | 44,6000 | 43,3000 | 44,1000 | 16943 |
| 2022-11-14 | 44,0000 | 44,7500 | 43,3000 | 43,3000 | 8042 |
| 2022-11-15 | 43,3000 | 44,1000 | 43,1000 | 43,7500 | 6244 |
| 2022-11-16 | 43,7500 | 43,9500 | 42,3500 | 42,7500 | 9658 |
| 2022-11-17 | 42,9500 | 43,1000 | 41,9000 | 42,0500 | 5303 |
| 2022-11-18 | 42,0500 | 42,9000 | 41,9000 | 42,4500 | 8242 |
| 2022-11-21 | 42,3500 | 42,3500 | 41,5000 | 41,6000 | 20316 |
| 2022-11-22 | 41,5500 | 42,7500 | 41,5500 | 42,4500 | 15360 |
| 2022-11-23 | 42,6500 | 43,7500 | 42,6500 | 43,7500 | 2712 |
| 2022-11-24 | 43,7000 | 44,4500 | 43,2500 | 44,4500 | 31061 |
| 2022-11-25 | 44,3500 | 44,5500 | 43,8500 | 44,4000 | 4666 |
| 2022-11-28 | 44,3000 | 44,3500 | 43,4500 | 44,1500 | 3961 |
| 2022-11-29 | 44,0500 | 44,0500 | 43,5000 | 43,9500 | 5818 |
| 2022-11-30 | 44,0500 | 45,3500 | 43,7500 | 44,2000 | 22642 |
| 2022-12-01 | 44,5000 | 45,1000 | 43,9500 | 44,3000 | 16552 |
| 2022-12-02 | 44,4000 | 44,9500 | 43,5000 | 44,4000 | 25817 |
| 2022-12-05 | 44,2000 | 44,6500 | 43,7000 | 44,5500 | 6493 |
| 2022-12-06 | 44,2500 | 44,2500 | 42,7500 | 42,7500 | 23483 |
| 2022-12-07 | 42,9500 | 42,9500 | 41,6500 | 41,7000 | 86572 |
| 2022-12-08 | 41,7500 | 42,8000 | 41,4000 | 42,4000 | 21755 |
| 2022-12-09 | 42,5000 | 42,9500 | 42,0000 | 42,3000 | 8797 |
| 2022-12-12 | 42,2000 | 43,0000 | 42,0000 | 42,3000 | 11736 |
| 2022-12-13 | 42,5000 | 44,0000 | 42,5000 | 43,3500 | 20917 |
| 2022-12-14 | 43,4000 | 43,4000 | 42,2500 | 42,6000 | 4767 |
| 2022-12-15 | 42,6000 | 42,6500 | 42,1500 | 42,3000 | 9236 |
| 2022-12-16 | 42,4000 | 42,6500 | 42,0000 | 42,2000 | 19674 |
| 2022-12-19 | 42,1000 | 42,2000 | 41,9000 | 41,9000 | 5790 |
| 2022-12-20 | 41,8000 | 41,9500 | 41,7000 | 41,9000 | 9864 |
| 2022-12-21 | 41,8500 | 42,8500 | 41,7000 | 42,7500 | 4525 |
| 2022-12-22 | 42,6500 | 42,7500 | 41,8000 | 41,8000 | 12397 |
| 2022-12-23 | 41,8500 | 42,1000 | 41,4000 | 42,1000 | 10263 |
| 2022-12-27 | 42,2000 | 42,3000 | 41,4500 | 42,0000 | 5171 |
| 2022-12-28 | 42,0000 | 42,5000 | 41,7500 | 42,2000 | 4174 |
| 2022-12-29 | 42,1500 | 43,0500 | 42,0000 | 43,0500 | 3977 |
| 2022-12-30 | 42,9500 | 43,4000 | 42,9500 | 43,1500 | 5740 |
| 2023-01-02 | 43,8500 | 44,2500 | 42,4000 | 42,4000 | 8402 |
| 2023-01-03 | 42,3000 | 43,3000 | 42,3000 | 42,6000 | 4530 |
| 2023-01-04 | 42,5500 | 42,5500 | 41,9500 | 42,1500 | 7434 |
| 2023-01-05 | 42,0000 | 42,1000 | 41,5000 | 41,5000 | 6622 |
| 2023-01-06 | 41,7000 | 42,1000 | 41,4000 | 41,7500 | 12896 |
| 2023-01-09 | 41,9500 | 44,1000 | 41,9500 | 43,6000 | 11302 |
| 2023-01-10 | 43,6000 | 43,8000 | 43,0000 | 43,1000 | 8394 |
| 2023-01-11 | 43,2000 | 44,1500 | 43,2000 | 44,0000 | 11224 |
| 2023-01-12 | 44,1000 | 44,5000 | 43,7500 | 43,7500 | 11007 |
| 2023-01-13 | 43,8500 | 45,0000 | 43,8500 | 44,8000 | 24011 |
| 2023-01-16 | 44,8000 | 47,1000 | 44,8000 | 46,8000 | 16589 |
| 2023-01-17 | 46,8000 | 47,1000 | 45,7000 | 46,4500 | 15476 |
| 2023-01-18 | 46,5500 | 47,6500 | 46,5500 | 46,6000 | 13150 |
| 2023-01-19 | 46,7000 | 46,7000 | 45,8000 | 45,8000 | 9360 |
| 2023-01-20 | 46,0000 | 46,1000 | 45,4500 | 45,5500 | 13724 |
| 2023-01-23 | 45,8000 | 46,7500 | 45,5500 | 46,6000 | 5795 |
| 2023-01-24 | 46,8000 | 47,0000 | 46,6000 | 46,6000 | 5211 |
| 2023-01-25 | 46,7000 | 46,7000 | 45,4000 | 45,7000 | 11414 |
| 2023-01-26 | 46,1000 | 47,0500 | 46,0500 | 46,6000 | 8991 |
| 2023-01-27 | 46,8000 | 46,8000 | 46,4000 | 46,6500 | 4435 |
| 2023-01-30 | 46,8500 | 46,8500 | 46,2000 | 46,2000 | 8339 |
| 2023-01-31 | 46,1000 | 48,3500 | 46,1000 | 48,2000 | 33016 |
| 2023-02-01 | 48,4000 | 48,4000 | 47,7500 | 47,7500 | 8554 |
| 2023-02-02 | 47,8500 | 49,1000 | 47,8000 | 49,1000 | 12486 |
| 2023-02-03 | 49,0500 | 49,1000 | 48,2500 | 48,8000 | 5809 |
| 2023-02-06 | 48,5000 | 48,8000 | 48,0000 | 48,5500 | 4993 |
| 2023-02-07 | 48,6500 | 50,0000 | 48,5500 | 48,9000 | 15137 |
| 2023-02-08 | 49,1000 | 49,8000 | 48,8000 | 49,3000 | 6752 |
| 2023-02-09 | 49,8000 | 50,6000 | 49,3000 | 49,9000 | 8075 |
| 2023-02-10 | 49,7000 | 50,3000 | 49,4000 | 49,5500 | 8737 |
| 2023-02-13 | 49,4000 | 50,1000 | 49,0000 | 49,3500 | 9507 |
| 2023-02-14 | 49,6000 | 49,9000 | 48,9500 | 49,3500 | 6821 |
| 2023-02-15 | 49,5500 | 49,8000 | 49,1500 | 49,3500 | 3858 |
| 2023-02-16 | 49,2500 | 49,9000 | 49,0500 | 49,2500 | 3753 |
| 2023-02-17 | 49,0500 | 49,8500 | 48,8000 | 49,6000 | 5948 |
| 2023-02-20 | 49,5500 | 49,7500 | 48,8000 | 49,7000 | 10536 |
| 2023-02-21 | 49,6000 | 49,7500 | 49,2000 | 49,2000 | 6612 |
| 2023-02-22 | 49,1000 | 49,6500 | 48,7500 | 49,4500 | 5608 |
| 2023-02-23 | 49,4500 | 50,3000 | 49,4500 | 49,8500 | 5866 |
| 2023-02-24 | 50,0000 | 50,3000 | 48,9000 | 48,9500 | 6200 |
| 2023-02-27 | 48,8500 | 49,7500 | 48,8500 | 48,8500 | 7932 |
| 2023-02-28 | 49,0000 | 49,2000 | 47,4500 | 49,1000 | 14942 |
| 2023-03-01 | 49,2000 | 49,7500 | 49,0000 | 49,3000 | 7158 |
| 2023-03-02 | 49,1000 | 50,9000 | 49,0000 | 50,4000 | 8628 |
| 2023-03-03 | 50,7000 | 51,4000 | 50,5000 | 51,3000 | 8597 |
| 2023-03-06 | 51,0000 | 51,2000 | 49,7000 | 50,2000 | 11046 |
| 2023-03-07 | 50,2000 | 50,7000 | 49,4000 | 49,5000 | 6643 |
| 2023-03-08 | 49,4000 | 50,5000 | 49,4000 | 50,5000 | 5402 |
| 2023-03-09 | 47,7000 | 47,7000 | 44,3000 | 45,0000 | 38885 |
| 2023-03-10 | 45,0000 | 45,0000 | 44,1500 | 44,6000 | 18544 |
| 2023-03-13 | 44,6000 | 44,7000 | 43,4500 | 43,8000 | 14412 |
| 2023-03-14 | 43,7000 | 45,3000 | 43,7000 | 45,1500 | 10475 |
| 2023-03-15 | 45,3000 | 45,3000 | 43,1500 | 44,2500 | 7875 |
| 2023-03-16 | 44,5500 | 44,7500 | 43,6000 | 44,1500 | 11636 |
| 2023-03-17 | 44,1500 | 45,0000 | 42,7500 | 42,9500 | 8814 |
| 2023-03-20 | 42,6000 | 43,4000 | 40,9000 | 43,1500 | 11037 |
| 2023-03-21 | 43,1500 | 44,0500 | 43,0000 | 43,9000 | 5815 |
| 2023-03-22 | 44,0000 | 44,3500 | 43,7500 | 44,3000 | 7319 |
| 2023-03-23 | 44,4000 | 45,0000 | 44,1000 | 44,7000 | 3808 |
| 2023-03-24 | 44,6000 | 44,6000 | 43,6500 | 44,0000 | 9161 |
| 2023-03-27 | 44,0000 | 44,9500 | 44,0000 | 44,2000 | 9407 |
| 2023-03-28 | 44,5000 | 45,0000 | 44,0000 | 44,4000 | 9817 |
| 2023-03-29 | 44,5000 | 44,5000 | 44,0000 | 44,0500 | 8672 |
| 2023-03-30 | 44,1500 | 45,1000 | 44,1500 | 45,0000 | 20710 |
| 2023-03-31 | 45,0000 | 45,3000 | 44,2000 | 44,4500 | 9565 |
| 2023-04-03 | 45,1500 | 46,3500 | 45,0000 | 45,5500 | 11543 |
| 2023-04-04 | 45,4500 | 45,6000 | 45,3000 | 45,5500 | 3061 |
| 2023-04-05 | 45,7000 | 46,3000 | 45,3000 | 46,0500 | 7182 |
| 2023-04-06 | 46,0000 | 46,2500 | 44,8500 | 45,4000 | 7164 |
| 2023-04-11 | 45,1000 | 45,3000 | 44,2500 | 44,6500 | 7072 |
| 2023-04-12 | 44,8000 | 45,3500 | 44,4500 | 44,7500 | 4594 |
| 2023-04-13 | 44,8500 | 44,8500 | 44,2000 | 44,5000 | 3288 |
| 2023-04-14 | 44,5000 | 45,0000 | 44,5000 | 44,5000 | 3066 |
| 2023-04-17 | 44,4000 | 45,0000 | 44,2500 | 44,2500 | 6348 |
| 2023-04-18 | 44,3500 | 44,6000 | 44,0500 | 44,2500 | 4712 |
| 2023-04-19 | 44,1500 | 44,6000 | 43,5500 | 44,4500 | 10546 |
| 2023-04-20 | 44,4000 | 44,9500 | 44,3000 | 44,4500 | 4504 |
| 2023-04-21 | 44,4000 | 44,4000 | 43,0000 | 43,0000 | 10919 |
| 2023-04-24 | 43,1000 | 44,3500 | 43,0500 | 44,1500 | 11624 |
| 2023-04-25 | 44,2500 | 44,2500 | 43,4000 | 43,8500 | 6617 |
| 2023-04-26 | 43,8500 | 44,3500 | 43,3000 | 44,2000 | 7688 |
| 2023-04-27 | 44,3000 | 44,4000 | 43,7000 | 44,1500 | 16679 |
| 2023-04-28 | 45,5000 | 47,3500 | 45,1000 | 46,6500 | 25679 |
| 2023-05-02 | 46,0000 | 46,9000 | 46,0000 | 46,2500 | 7239 |
| 2023-05-03 | 46,1500 | 46,5000 | 45,7000 | 45,7500 | 3809 |
| 2023-05-04 | 45,9500 | 46,4500 | 45,1500 | 45,2000 | 12830 |
| 2023-05-05 | 45,0000 | 46,5000 | 44,7000 | 46,2500 | 8388 |
| 2023-05-08 | 46,4000 | 46,6000 | 45,8000 | 45,9000 | 4788 |
| 2023-05-09 | 46,0000 | 46,4000 | 45,7000 | 46,3500 | 3701 |
| 2023-05-10 | 46,3000 | 46,4500 | 46,0000 | 46,3000 | 3272 |
| 2023-05-11 | 46,4000 | 47,0000 | 46,4000 | 46,7500 | 5128 |
| 2023-05-12 | 46,7000 | 47,0000 | 46,6000 | 47,0000 | 1911 |
| 2023-05-15 | 47,1000 | 47,5000 | 47,0500 | 47,1500 | 4041 |
| 2023-05-16 | 47,2000 | 47,3500 | 45,7000 | 45,9500 | 6767 |
| 2023-05-17 | 45,9500 | 46,2000 | 45,7000 | 45,7500 | 4745 |
| 2023-05-18 | 45,8500 | 46,3500 | 45,8000 | 46,3500 | 2093 |
| 2023-05-19 | 46,3500 | 46,5500 | 46,1500 | 46,5500 | 3043 |
| 2023-05-22 | 46,7500 | 46,7500 | 45,7000 | 45,8000 | 4250 |
| 2023-05-23 | 45,9000 | 45,9000 | 45,2000 | 45,2500 | 4306 |
| 2023-05-24 | 45,1500 | 45,1500 | 44,6500 | 44,9500 | 4069 |
| 2023-05-25 | 45,0000 | 45,0000 | 43,8500 | 44,1000 | 7558 |
| 2023-05-26 | 44,0000 | 44,6000 | 43,8500 | 44,6000 | 8673 |
| 2023-05-29 | 44,7000 | 44,7000 | 44,3500 | 44,6500 | 2411 |
| 2023-05-30 | 44,6500 | 44,6500 | 43,7000 | 44,0000 | 3835 |
| 2023-05-31 | 43,6000 | 44,6500 | 43,5000 | 44,6500 | 6942 |
| 2023-06-01 | 44,7500 | 45,9500 | 43,8000 | 45,9500 | 17077 |
| 2023-06-02 | 46,1500 | 46,5000 | 45,8000 | 46,4500 | 4918 |
| 2023-06-05 | 46,5500 | 47,8000 | 46,3500 | 47,2000 | 8241 |
| 2023-06-06 | 47,1000 | 47,8000 | 47,0000 | 47,7000 | 3377 |
| 2023-06-07 | 48,2000 | 49,3000 | 47,9000 | 48,7500 | 9698 |
| 2023-06-08 | 48,6500 | 48,6500 | 48,1000 | 48,5500 | 4138 |
| 2023-06-09 | 48,6500 | 48,6500 | 47,8500 | 48,4500 | 5094 |
| 2023-06-12 | 48,2000 | 48,9500 | 48,2000 | 48,7500 | 5705 |
| 2023-06-13 | 48,8500 | 49,6500 | 48,6000 | 49,3500 | 7558 |
| 2023-06-14 | 49,2500 | 49,4500 | 47,6000 | 48,1500 | 9968 |
| 2023-06-15 | 48,0500 | 48,5500 | 47,8000 | 48,2000 | 3584 |
| 2023-06-16 | 48,3000 | 48,5500 | 48,0000 | 48,4500 | 5845 |
| 2023-06-19 | 48,3500 | 48,3500 | 47,1000 | 47,4000 | 5930 |
| 2023-06-20 | 47,3500 | 48,5000 | 47,1500 | 48,5000 | 2928 |
| 2023-06-21 | 48,4000 | 49,1000 | 48,1000 | 48,8000 | 11995 |
| 2023-06-22 | 48,7000 | 48,7000 | 48,1000 | 48,2000 | 4208 |
| 2023-06-23 | 48,1500 | 48,6000 | 48,1000 | 48,2000 | 4854 |
| 2023-06-26 | 48,4000 | 49,9500 | 47,6000 | 49,8500 | 11848 |
| 2023-06-27 | 49,7500 | 49,7500 | 48,3000 | 48,7000 | 9396 |
| 2023-06-28 | 48,6000 | 49,7000 | 48,6000 | 49,6500 | 5934 |
| 2023-06-29 | 49,5500 | 50,0000 | 49,2500 | 49,6500 | 6426 |
| 2023-06-30 | 49,6500 | 50,1000 | 49,6500 | 50,1000 | 2949 |
| 2023-07-03 | 50,1000 | 51,5000 | 50,0000 | 51,1000 | 9937 |
| 2023-07-04 | 51,1000 | 52,4000 | 51,1000 | 52,0000 | 9685 |
| 2023-07-05 | 51,9000 | 52,0000 | 50,8000 | 51,3000 | 5949 |
| 2023-07-06 | 51,4000 | 51,4000 | 50,1000 | 50,1000 | 5382 |
| 2023-07-07 | 50,2000 | 50,6000 | 50,0000 | 50,6000 | 4089 |
| 2023-07-10 | 50,7000 | 50,7000 | 50,0000 | 50,2000 | 4348 |
| 2023-07-11 | 50,1000 | 50,3000 | 50,0000 | 50,1000 | 2885 |
| 2023-07-12 | 50,2000 | 50,2000 | 49,1000 | 50,1000 | 4014 |
| 2023-07-13 | 50,2000 | 50,4000 | 49,9000 | 50,4000 | 3367 |
| 2023-07-14 | 50,3000 | 50,4000 | 50,0000 | 50,3000 | 1073 |
| 2023-07-17 | 50,0000 | 50,0000 | 49,0000 | 49,2500 | 4319 |
| 2023-07-18 | 49,2000 | 49,6500 | 49,2000 | 49,2000 | 1689 |
| 2023-07-19 | 49,1000 | 49,9500 | 48,9000 | 49,8000 | 6308 |
| 2023-07-20 | 49,7000 | 49,8500 | 48,6500 | 48,8000 | 4219 |
| 2023-07-21 | 48,7000 | 48,8500 | 48,1000 | 48,5500 | 4926 |
| 2023-07-24 | 48,4500 | 48,5500 | 47,9500 | 48,0000 | 6662 |
| 2023-07-25 | 48,1000 | 48,5000 | 47,9000 | 48,2000 | 4951 |
| 2023-07-26 | 51,0000 | 51,3000 | 49,3000 | 50,9000 | 23516 |
| 2023-07-27 | 51,0000 | 53,4000 | 50,9000 | 53,2000 | 17813 |
| 2023-07-28 | 53,2000 | 53,7000 | 52,7000 | 53,6000 | 5890 |
| 2023-07-31 | 53,8000 | 55,0000 | 53,7000 | 54,0000 | 13802 |
| 2023-08-01 | 54,8000 | 54,8000 | 53,9000 | 54,4000 | 9866 |
| 2023-08-02 | 54,0000 | 54,8000 | 53,6000 | 53,9000 | 9776 |
| 2023-08-03 | 54,0000 | 54,7000 | 53,0000 | 53,9000 | 7530 |
| 2023-08-04 | 54,0000 | 54,0000 | 52,7000 | 53,0000 | 2696 |
| 2023-08-07 | 52,9000 | 53,7000 | 52,7000 | 53,5000 | 4698 |
| 2023-08-08 | 53,6000 | 53,6000 | 52,5000 | 52,8000 | 2453 |
| 2023-08-09 | 52,8000 | 54,4000 | 52,8000 | 54,3000 | 5662 |
| 2023-08-10 | 54,4000 | 55,0000 | 54,3000 | 54,3000 | 5194 |
| 2023-08-11 | 54,3000 | 54,4000 | 53,6000 | 54,0000 | 3557 |
| 2023-08-14 | 54,0000 | 54,9000 | 54,0000 | 54,6000 | 2995 |
| 2023-08-15 | 54,8000 | 55,0000 | 54,1000 | 54,5000 | 3758 |
| 2023-08-16 | 54,5000 | 54,7000 | 54,1000 | 54,5000 | 4405 |
| 2023-08-17 | 54,4000 | 54,6000 | 53,4000 | 53,5000 | 4671 |
| 2023-08-18 | 53,6000 | 54,0000 | 53,3000 | 54,0000 | 4714 |
| 2023-08-21 | 53,9000 | 53,9000 | 52,4000 | 52,6000 | 7020 |
| 2023-08-22 | 52,8000 | 54,1000 | 52,6000 | 54,1000 | 97747 |
| 2023-08-23 | 54,1000 | 54,5000 | 53,4000 | 54,0000 | 8206 |
| 2023-08-24 | 54,2000 | 54,6000 | 52,8000 | 52,9000 | 5937 |
| 2023-08-25 | 53,0000 | 53,5000 | 52,8000 | 52,9000 | 3593 |
| 2023-08-28 | 52,2000 | 53,4000 | 51,6000 | 53,1000 | 3033 |
| 2023-08-29 | 53,4000 | 53,5000 | 53,0000 | 53,4000 | 3136 |
| 2023-08-30 | 53,3000 | 54,0000 | 53,3000 | 53,7000 | 3578 |
| 2023-08-31 | 53,8000 | 54,6000 | 53,8000 | 54,6000 | 8117 |
| 2023-09-01 | 54,6000 | 54,7000 | 54,1000 | 54,4000 | 5243 |
| 2023-09-04 | 54,3000 | 54,3000 | 52,6000 | 53,2000 | 3962 |
| 2023-09-05 | 53,3000 | 54,1000 | 53,0000 | 53,8000 | 2196 |
| 2023-09-06 | 53,9000 | 54,0000 | 53,5000 | 53,6000 | 2608 |
| 2023-09-07 | 53,6000 | 53,7000 | 52,5000 | 52,5000 | 5050 |
| 2023-09-08 | 52,5000 | 53,2000 | 52,5000 | 53,2000 | 2017 |
| 2023-09-11 | 53,2000 | 53,3000 | 51,7000 | 52,1000 | 6674 |
| 2023-09-12 | 52,0000 | 52,3000 | 51,8000 | 51,9000 | 2863 |
| 2023-09-13 | 51,9000 | 52,4000 | 51,4000 | 51,9000 | 5089 |
| 2023-09-14 | 52,1000 | 52,1000 | 50,1000 | 51,6000 | 14181 |
| 2023-09-15 | 51,8000 | 52,0000 | 50,7000 | 51,0000 | 5717 |
| 2023-09-18 | 50,0000 | 50,7000 | 49,7000 | 50,3000 | 5506 |
| 2023-09-19 | 50,5000 | 51,0000 | 49,8000 | 50,3000 | 11218 |
| 2023-09-20 | 50,5000 | 51,0000 | 50,1000 | 50,7000 | 10042 |
| 2023-09-21 | 50,9000 | 50,9000 | 49,5000 | 49,7000 | 5518 |
| 2023-09-22 | 49,7000 | 50,2000 | 49,5000 | 49,7000 | 3064 |
| 2023-09-25 | 49,8000 | 49,8000 | 48,3500 | 48,5500 | 5739 |
| 2023-09-26 | 48,4000 | 48,6000 | 47,9500 | 48,4500 | 4367 |
| 2023-09-27 | 48,6000 | 49,4000 | 48,3000 | 49,4000 | 3105 |
| 2023-09-28 | 49,3000 | 49,6000 | 48,8500 | 49,6000 | 2703 |
| 2023-09-29 | 49,5000 | 50,5000 | 49,5000 | 49,6000 | 2860 |
| 2023-10-02 | 49,6000 | 50,3000 | 49,5000 | 49,7000 | 3500 |
| 2023-10-03 | 49,8000 | 49,8000 | 48,7500 | 49,0000 | 3745 |
| 2023-10-04 | 48,9000 | 49,0500 | 48,5000 | 48,5000 | 2408 |
| 2023-10-05 | 48,5500 | 48,8000 | 47,5000 | 47,8500 | 3850 |
| 2023-10-06 | 47,7500 | 48,8500 | 47,0000 | 47,9500 | 9699 |
| 2023-10-09 | 47,6500 | 48,1500 | 46,7500 | 46,7500 | 11913 |
| 2023-10-10 | 46,9500 | 48,5000 | 46,9500 | 48,3500 | 5639 |
| 2023-10-11 | 48,1000 | 48,3000 | 47,8500 | 47,9500 | 2449 |
| 2023-10-12 | 47,8000 | 48,0000 | 45,2000 | 45,8000 | 12842 |
| 2023-10-13 | 46,0000 | 46,0000 | 45,2000 | 45,2000 | 8191 |
| 2023-10-16 | 44,9000 | 45,1500 | 44,7000 | 45,0000 | 2670 |
| 2023-10-17 | 44,9500 | 44,9500 | 43,8500 | 44,6000 | 5817 |
| 2023-10-18 | 44,6000 | 44,6000 | 43,4500 | 44,0000 | 6434 |
| 2023-10-19 | 43,6500 | 44,2000 | 43,3500 | 44,1500 | 5419 |
| 2023-10-20 | 44,0500 | 44,0500 | 42,8000 | 42,9000 | 4693 |
| 2023-10-23 | 42,7000 | 43,4000 | 42,5000 | 42,9500 | 5597 |
| 2023-10-24 | 42,8000 | 43,3500 | 42,6000 | 42,8500 | 3426 |
| 2023-10-25 | 42,8500 | 42,8500 | 41,5000 | 41,5500 | 4710 |
| 2023-10-26 | 41,3500 | 42,7500 | 41,3500 | 42,4500 | 6641 |
| 2023-10-27 | 42,5000 | 42,5500 | 41,2000 | 41,4500 | 3781 |
| 2023-10-30 | 41,6000 | 41,9500 | 40,7000 | 41,0000 | 5398 |
| 2023-10-31 | 43,1000 | 43,8000 | 42,3000 | 42,9500 | 16692 |
| 2023-11-01 | 42,1000 | 42,4500 | 41,7500 | 41,9500 | 11489 |
| 2023-11-02 | 42,3000 | 43,6500 | 41,9000 | 43,6500 | 16832 |
| 2023-11-03 | 43,8000 | 44,4000 | 43,6000 | 44,1500 | 12182 |
| 2023-11-06 | 44,5000 | 44,5000 | 43,8000 | 43,8000 | 17558 |
| 2023-11-07 | 43,9500 | 43,9500 | 43,1000 | 43,5000 | 11505 |
| 2023-11-08 | 43,7000 | 44,1000 | 43,1500 | 43,8500 | 9590 |
| 2023-11-09 | 44,0000 | 46,2000 | 43,9500 | 46,1000 | 12113 |
| 2023-11-10 | 46,0000 | 46,3500 | 45,5000 | 46,3500 | 3717 |
| 2023-11-13 | 46,5000 | 46,9000 | 45,5000 | 45,9000 | 10028 |
| 2023-11-14 | 46,0000 | 47,7000 | 45,5500 | 47,4500 | 7818 |
| 2023-11-15 | 47,3500 | 48,0500 | 46,6000 | 47,4500 | 15458 |
| 2023-11-16 | 48,0000 | 48,0000 | 46,8000 | 47,3500 | 4203 |
| 2023-11-17 | 47,4500 | 48,2000 | 47,3500 | 47,9500 | 4275 |
| 2023-11-20 | 48,0000 | 48,0000 | 46,8000 | 47,3500 | 8891 |
| 2023-11-21 | 47,5000 | 47,5500 | 46,7000 | 46,8500 | 2680 |
| 2023-11-22 | 46,7000 | 47,2000 | 46,7000 | 47,1500 | 14564 |
| 2023-11-23 | 47,0000 | 47,1000 | 46,6000 | 46,9000 | 2735 |
| 2023-11-24 | 46,7000 | 46,9500 | 46,6000 | 46,7500 | 3141 |
| 2023-11-27 | 46,6500 | 47,0000 | 46,5000 | 46,6500 | 3471 |
| 2023-11-28 | 46,8000 | 47,0000 | 45,9500 | 47,0000 | 5072 |
| 2023-11-29 | 47,2000 | 47,7500 | 46,7000 | 47,2500 | 3094 |
| 2023-11-30 | 47,7000 | 47,7000 | 46,0000 | 47,6500 | 24923 |
| 2023-12-01 | 47,8000 | 47,8000 | 47,1000 | 47,3500 | 4310 |
| 2023-12-04 | 47,5000 | 47,7500 | 45,6500 | 45,9500 | 6774 |
| 2023-12-05 | 46,8000 | 50,2000 | 46,8000 | 48,7000 | 14943 |
| 2023-12-06 | 49,1000 | 49,9500 | 48,9000 | 49,5500 | 7862 |
| 2023-12-07 | 49,5000 | 50,4000 | 49,2000 | 49,3000 | 20812 |
| 2023-12-08 | 49,6000 | 49,6000 | 48,9000 | 49,4000 | 5348 |
| 2023-12-11 | 50,0000 | 50,0000 | 48,8000 | 49,0000 | 8487 |
| 2023-12-12 | 49,1500 | 49,5000 | 48,9500 | 49,5000 | 4244 |
| 2023-12-13 | 49,9000 | 52,6000 | 49,7000 | 52,5000 | 19004 |
| 2023-12-14 | 53,2000 | 55,0000 | 52,7000 | 55,0000 | 24351 |
| 2023-12-15 | 55,4000 | 56,2000 | 54,8000 | 56,0000 | 17544 |
| 2023-12-18 | 56,0000 | 57,4000 | 55,5000 | 57,0000 | 20495 |
| 2023-12-19 | 57,6000 | 59,1000 | 57,2000 | 57,4000 | 25154 |
| 2023-12-20 | 57,4000 | 57,5000 | 56,1000 | 56,2000 | 15248 |
| 2023-12-21 | 56,2000 | 57,0000 | 55,9000 | 56,7000 | 10778 |
| 2023-12-22 | 56,8000 | 58,0000 | 56,7000 | 58,0000 | 12710 |
| 2023-12-27 | 58,0000 | 58,8000 | 57,7000 | 58,4000 | 8896 |
| 2023-12-28 | 58,5000 | 59,4000 | 58,2000 | 59,0000 | 5978 |
| 2023-12-29 | 58,9000 | 59,2000 | 58,4000 | 58,7000 | 3399 |
| 2024-01-02 | 59,7000 | 59,7000 | 58,0000 | 58,8000 | 9585 |
| 2024-01-03 | 58,4000 | 58,5000 | 57,9000 | 58,2000 | 9631 |
| 2024-01-04 | 58,0000 | 58,9000 | 57,7000 | 58,1000 | 8863 |
| 2024-01-05 | 57,7000 | 58,0000 | 56,7000 | 57,6000 | 9167 |
| 2024-01-08 | 57,0000 | 58,3000 | 57,0000 | 58,0000 | 15206 |
| 2024-01-09 | 58,2000 | 58,6000 | 57,9000 | 58,1000 | 8911 |
| 2024-01-10 | 58,0000 | 59,0000 | 58,0000 | 58,8000 | 8073 |
| 2024-01-11 | 59,0000 | 60,9000 | 59,0000 | 60,7000 | 18374 |
| 2024-01-12 | 61,2000 | 62,0000 | 60,1000 | 60,6000 | 13191 |
| 2024-01-15 | 60,6000 | 60,9000 | 59,8000 | 60,5000 | 8146 |
| 2024-01-16 | 59,9000 | 60,7000 | 59,2000 | 60,7000 | 7671 |
| 2024-01-17 | 60,1000 | 62,5000 | 59,9000 | 62,5000 | 18995 |
| 2024-01-18 | 62,4000 | 62,7000 | 61,8000 | 62,4000 | 8680 |
| 2024-01-19 | 62,5000 | 62,5000 | 59,7000 | 59,7000 | 10617 |
| 2024-01-22 | 60,2000 | 60,7000 | 59,8000 | 60,5000 | 19596 |
| 2024-01-23 | 60,9000 | 61,0000 | 59,6000 | 60,8000 | 12236 |
| 2024-01-24 | 61,0000 | 62,0000 | 60,6000 | 61,1000 | 11201 |
| 2024-01-25 | 61,3000 | 62,3000 | 60,8000 | 62,3000 | 10705 |
| 2024-01-26 | 62,4000 | 64,2000 | 62,1000 | 64,2000 | 24886 |
| 2024-01-29 | 66,0000 | 66,0000 | 62,5000 | 63,0000 | 40841 |
| 2024-01-30 | 63,0000 | 63,0000 | 61,1000 | 61,1000 | 19169 |
| 2024-01-31 | 61,3000 | 61,5000 | 60,2000 | 61,4000 | 24237 |
| 2024-02-01 | 61,8000 | 62,0000 | 61,2000 | 61,3000 | 7717 |
| 2024-02-02 | 61,5000 | 61,8000 | 60,4000 | 60,6000 | 9535 |
| 2024-02-05 | 60,6000 | 60,9000 | 59,4000 | 59,4000 | 11234 |
| 2024-02-06 | 59,7000 | 60,0000 | 59,4000 | 59,6000 | 5768 |
| 2024-02-07 | 59,8000 | 59,8000 | 58,6000 | 58,8000 | 9018 |
| 2024-02-08 | 59,0000 | 59,8000 | 58,9000 | 59,4000 | 21321 |
| 2024-02-09 | 59,5000 | 59,5000 | 57,6000 | 57,9000 | 7687 |
| 2024-02-12 | 57,9000 | 58,6000 | 57,8000 | 57,8000 | 9135 |
| 2024-02-13 | 57,9000 | 57,9000 | 56,7000 | 57,2000 | 11355 |
| 2024-02-14 | 57,4000 | 59,3000 | 57,0000 | 58,9000 | 20360 |
| 2024-02-15 | 59,1000 | 59,7000 | 58,3000 | 58,6000 | 5606 |
| 2024-02-16 | 58,8000 | 59,8000 | 58,8000 | 59,4000 | 8796 |
| 2024-02-19 | 58,9000 | 59,0000 | 55,2000 | 55,4000 | 38257 |
| 2024-02-20 | 56,0000 | 56,0000 | 54,1000 | 54,1000 | 19581 |
| 2024-02-21 | 54,0000 | 54,5000 | 53,3000 | 53,5000 | 13436 |
| 2024-02-22 | 53,8000 | 55,4000 | 53,8000 | 55,2000 | 16217 |
| 2024-02-23 | 55,2000 | 55,2000 | 54,3000 | 54,5000 | 5529 |
| 2024-02-26 | 54,6000 | 55,0000 | 54,6000 | 54,6000 | 7683 |
| 2024-02-27 | 54,8000 | 56,0000 | 54,2000 | 56,0000 | 12362 |
| 2024-02-28 | 55,9000 | 56,9000 | 55,8000 | 56,4000 | 11349 |
| 2024-02-29 | 56,6000 | 56,7000 | 55,7000 | 56,0000 | 10257 |
| 2024-03-01 | 56,4000 | 56,6000 | 55,5000 | 56,0000 | 5637 |
| 2024-03-04 | 56,1000 | 57,2000 | 55,8000 | 56,7000 | 10623 |
| 2024-03-05 | 56,5000 | 57,4000 | 56,0000 | 56,3000 | 8934 |
| 2024-03-06 | 56,5000 | 58,0000 | 56,2000 | 57,9000 | 7507 |
| 2024-03-07 | 58,6000 | 58,9000 | 57,8000 | 58,0000 | 9239 |
| 2024-03-08 | 58,0000 | 58,4000 | 57,6000 | 57,6000 | 7232 |
| 2024-03-11 | 56,7000 | 57,0000 | 55,8000 | 55,8000 | 8328 |
| 2024-03-12 | 57,0000 | 58,5000 | 56,4000 | 58,1000 | 15897 |
| 2024-03-13 | 57,0000 | 58,5000 | 56,4000 | 58,1000 | 15897 |
| 2024-03-14 | 58,0000 | 58,3000 | 55,9000 | 56,8000 | 15035 |
| 2024-03-15 | 57,0000 | 57,7000 | 56,2000 | 56,2000 | 8662 |
| 2024-03-18 | 56,7000 | 57,8000 | 56,5000 | 57,2000 | 13257 |
| 2024-03-19 | 57,4000 | 57,5000 | 56,7000 | 57,1000 | 5769 |
| 2024-03-20 | 57,3000 | 57,8000 | 56,9000 | 57,4000 | 5984 |
| 2024-03-21 | 58,0000 | 58,8000 | 57,4000 | 57,8000 | 12769 |
| 2024-03-22 | 57,6000 | 57,6000 | 56,3000 | 56,9000 | 10412 |
| 2024-03-25 | 57,1000 | 57,3000 | 56,2000 | 56,3000 | 4700 |
| 2024-03-26 | 56,1000 | 56,5000 | 55,2000 | 55,9000 | 10977 |
| 2024-03-27 | 55,5000 | 55,8000 | 54,4000 | 54,4000 | 10287 |
| 2024-03-28 | 54,2000 | 56,4000 | 53,6000 | 56,1000 | 10775 |
| 2024-04-02 | 56,5000 | 57,1000 | 55,1000 | 55,5000 | 10560 |
| 2024-04-03 | 55,6000 | 55,6000 | 54,3000 | 55,4000 | 9910 |
| 2024-04-04 | 55,1000 | 55,8000 | 55,0000 | 55,6000 | 4739 |
| 2024-04-05 | 55,1000 | 55,1000 | 54,1000 | 54,8000 | 9208 |
| 2024-04-08 | 54,6000 | 56,3000 | 54,6000 | 56,0000 | 6441 |
| 2024-04-09 | 56,2000 | 57,0000 | 56,0000 | 56,0000 | 10560 |
| 2024-04-10 | 56,1000 | 56,6000 | 54,3000 | 54,6000 | 8224 |
| 2024-04-11 | 54,4000 | 54,7000 | 53,8000 | 54,5000 | 6442 |
| 2024-04-12 | 54,7000 | 54,8000 | 53,4000 | 53,8000 | 8845 |
| 2024-04-15 | 53,8000 | 54,1000 | 52,8000 | 53,7000 | 8120 |
| 2024-04-16 | 52,8000 | 53,0000 | 52,1000 | 53,0000 | 12279 |
| 2024-04-17 | 53,0000 | 53,4000 | 52,8000 | 53,0000 | 6682 |
| 2024-04-18 | 53,2000 | 53,2000 | 52,0000 | 52,6000 | 19006 |
| 2024-04-19 | 52,0000 | 52,9000 | 52,0000 | 52,5000 | 6417 |
| 2024-04-22 | 52,5000 | 53,9000 | 52,3000 | 53,3000 | 31002 |
| 2024-04-23 | 53,6000 | 54,0000 | 53,0000 | 53,1000 | 13769 |
| 2024-04-24 | 53,7000 | 55,2000 | 53,7000 | 54,7000 | 7587 |
| 2024-04-25 | 54,9000 | 54,9000 | 53,2000 | 53,7000 | 6984 |
| 2024-04-26 | 54,3000 | 55,0000 | 54,2000 | 54,7000 | 8420 |
| 2024-04-29 | 54,9000 | 55,4000 | 54,1000 | 55,2000 | 11407 |
| 2024-04-30 | 54,3000 | 54,6000 | 50,1000 | 53,5000 | 48294 |
| 2024-05-02 | 54,9000 | 57,5000 | 54,9000 | 56,5000 | 15654 |
| 2024-05-03 | 57,1000 | 57,7000 | 56,7000 | 57,7000 | 6935 |
| 2024-05-06 | 58,0000 | 58,6000 | 57,8000 | 57,8000 | 7384 |
| 2024-05-07 | 58,3000 | 58,3000 | 57,0000 | 58,3000 | 6456 |
| 2024-05-08 | 58,5000 | 59,0000 | 58,0000 | 58,0000 | 5011 |
| 2024-05-09 | 58,5000 | 58,8000 | 58,3000 | 58,5000 | 2818 |
| 2024-05-10 | 58,7000 | 58,9000 | 58,1000 | 58,8000 | 3317 |
| 2024-05-13 | 58,6000 | 58,8000 | 58,0000 | 58,1000 | 2756 |
| 2024-05-14 | 58,0000 | 59,9000 | 58,0000 | 59,9000 | 6504 |
| 2024-05-15 | 59,9000 | 60,3000 | 59,3000 | 59,8000 | 6375 |
| 2024-05-16 | 60,0000 | 61,4000 | 60,0000 | 60,8000 | 10468 |
| 2024-05-17 | 60,6000 | 61,3000 | 60,0000 | 61,2000 | 4752 |
| 2024-05-20 | 61,2000 | 61,6000 | 60,6000 | 60,6000 | 5203 |
| 2024-05-21 | 60,6000 | 61,2000 | 60,4000 | 61,0000 | 3489 |
| 2024-05-22 | 61,0000 | 61,1000 | 60,6000 | 60,7000 | 3308 |
| 2024-05-23 | 60,7000 | 61,1000 | 60,6000 | 60,9000 | 2949 |
| 2024-05-24 | 60,5000 | 60,9000 | 59,6000 | 60,5000 | 6669 |
| 2024-05-27 | 59,8000 | 61,5000 | 59,8000 | 61,0000 | 5282 |
| 2024-05-28 | 61,0000 | 61,7000 | 60,7000 | 60,7000 | 5103 |
| 2024-05-29 | 60,6000 | 61,3000 | 60,6000 | 60,6000 | 4735 |
| 2024-05-30 | 60,4000 | 60,7000 | 59,7000 | 60,7000 | 4629 |
| 2024-05-31 | 60,5000 | 60,9000 | 59,6000 | 59,6000 | 13866 |
| 2024-06-03 | 59,8000 | 60,5000 | 59,7000 | 60,1000 | 6361 |
| 2024-06-04 | 63,0000 | 64,4000 | 61,9000 | 62,6000 | 32823 |
| 2024-06-05 | 62,6000 | 63,6000 | 60,1000 | 63,6000 | 28488 |
| 2024-06-06 | 63,8000 | 64,7000 | 63,4000 | 64,5000 | 9084 |
| 2024-06-07 | 64,7000 | 67,2000 | 64,5000 | 67,2000 | 22015 |
| 2024-06-10 | 65,8000 | 66,2000 | 63,8000 | 64,9000 | 14649 |
| 2024-06-11 | 64,5000 | 64,5000 | 62,3000 | 62,7000 | 10950 |
| 2024-06-12 | 62,4000 | 63,5000 | 61,4000 | 63,4000 | 8503 |
| 2024-06-13 | 63,5000 | 63,5000 | 60,7000 | 60,7000 | 7711 |
| 2024-06-14 | 60,3000 | 60,4000 | 58,3000 | 59,3000 | 14927 |
| 2024-06-17 | 59,0000 | 59,5000 | 55,3000 | 55,3000 | 30651 |
| 2024-06-18 | 56,0000 | 57,5000 | 56,0000 | 56,4000 | 17859 |
| 2024-06-19 | 56,3000 | 56,5000 | 55,0000 | 55,0000 | 13710 |
| 2024-06-20 | 55,0000 | 55,3000 | 54,4000 | 55,0000 | 14304 |
| 2024-06-21 | 54,5000 | 54,8000 | 53,1000 | 53,1000 | 20914 |
| 2024-06-24 | 53,0000 | 53,9000 | 52,9000 | 53,4000 | 18390 |
| 2024-06-25 | 53,0000 | 53,2000 | 52,3000 | 52,3000 | 8688 |
| 2024-06-26 | 52,7000 | 53,3000 | 52,1000 | 52,4000 | 24828 |
| 2024-06-27 | 52,2000 | 53,4000 | 52,0000 | 52,2000 | 13094 |
| 2024-06-28 | 52,0000 | 52,1000 | 50,8000 | 51,2000 | 40401 |
| 2024-07-01 | 53,0000 | 54,9000 | 52,1000 | 54,9000 | 30868 |
| 2024-07-02 | 54,9000 | 55,0000 | 53,6000 | 54,6000 | 15856 |
| 2024-07-03 | 54,8000 | 56,0000 | 54,7000 | 55,9000 | 14160 |
| 2024-07-04 | 56,5000 | 57,3000 | 55,5000 | 56,8000 | 17342 |
| 2024-07-05 | 57,0000 | 57,8000 | 56,9000 | 57,3000 | 12956 |
| 2024-07-08 | 57,8000 | 57,8000 | 56,4000 | 57,0000 | 14669 |
| 2024-07-09 | 57,6000 | 58,2000 | 57,1000 | 57,5000 | 17706 |
| 2024-07-10 | 57,8000 | 57,8000 | 56,6000 | 57,4000 | 10226 |
| 2024-07-11 | 57,6000 | 58,9000 | 56,9000 | 58,5000 | 11365 |
| 2024-07-12 | 58,7000 | 58,7000 | 55,7000 | 57,0000 | 8755 |
| 2024-07-15 | 56,8000 | 56,9000 | 56,0000 | 56,2000 | 7559 |
| 2024-07-16 | 56,1000 | 56,1000 | 54,6000 | 56,0000 | 8403 |
| 2024-07-17 | 56,0000 | 57,4000 | 55,7000 | 56,8000 | 8771 |
| 2024-07-18 | 56,9000 | 58,5000 | 56,6000 | 57,7000 | 8285 |
| 2024-07-19 | 57,9000 | 58,0000 | 57,0000 | 57,0000 | 9323 |
| 2024-07-22 | 57,2000 | 58,3000 | 57,1000 | 57,3000 | 6892 |
| 2024-07-23 | 57,3000 | 57,7000 | 56,0000 | 56,2000 | 9714 |
| 2024-07-24 | 56,1000 | 56,9000 | 56,0000 | 56,2000 | 8507 |
| 2024-07-25 | 56,3000 | 56,3000 | 53,1000 | 53,7000 | 14624 |
| 2024-07-26 | 53,7000 | 54,6000 | 53,7000 | 54,0000 | 5709 |
| 2024-07-29 | 54,6000 | 54,8000 | 53,5000 | 53,5000 | 6943 |
| 2024-07-30 | 53,3000 | 54,2000 | 52,5000 | 52,6000 | 8371 |
| 2024-07-31 | 52,8000 | 54,0000 | 52,6000 | 53,7000 | 12793 |
| 2024-08-01 | 53,8000 | 54,0000 | 52,3000 | 52,3000 | 8547 |
| 2024-08-02 | 52,0000 | 52,8000 | 51,2000 | 51,4000 | 10213 |
| 2024-08-05 | 50,6000 | 51,4000 | 49,2500 | 51,3000 | 14147 |
| 2024-08-06 | 51,3000 | 51,8000 | 50,9000 | 51,0000 | 7693 |
| 2024-08-07 | 51,4000 | 52,8000 | 51,4000 | 52,1000 | 12941 |
| 2024-08-08 | 51,9000 | 51,9000 | 51,0000 | 51,3000 | 7447 |
| 2024-08-09 | 51,5000 | 52,2000 | 51,5000 | 51,9000 | 4670 |
| 2024-08-12 | 52,1000 | 52,1000 | 50,8000 | 50,8000 | 5315 |
| 2024-08-13 | 51,0000 | 51,8000 | 50,8000 | 51,7000 | 4945 |
| 2024-08-14 | 51,9000 | 52,2000 | 51,6000 | 51,7000 | 4739 |
| 2024-08-15 | 51,9000 | 52,7000 | 51,6000 | 52,6000 | 2161 |
| 2024-08-16 | 52,5000 | 53,2000 | 52,0000 | 52,0000 | 10271 |
| 2024-08-19 | 52,1000 | 52,8000 | 52,0000 | 52,4000 | 6425 |
| 2024-08-20 | 52,4000 | 52,7000 | 51,4000 | 51,4000 | 5056 |
| 2024-08-21 | 51,6000 | 52,5000 | 51,5000 | 52,5000 | 8362 |
| 2024-08-22 | 52,5000 | 52,7000 | 52,2000 | 52,2000 | 4939 |
| 2024-08-23 | 52,5000 | 52,8000 | 51,9000 | 52,8000 | 7140 |
| 2024-08-26 | 53,0000 | 57,2000 | 52,3000 | 56,7000 | 22701 |
| 2024-08-27 | 56,2000 | 57,3000 | 55,9000 | 55,9000 | 24744 |
| 2024-08-28 | 55,6000 | 56,2000 | 54,9000 | 55,5000 | 7493 |
| 2024-08-29 | 55,8000 | 56,8000 | 55,7000 | 56,1000 | 7868 |
| 2024-08-30 | 56,1000 | 58,1000 | 56,1000 | 57,5000 | 18063 |
| 2024-09-02 | 58,0000 | 58,0000 | 55,3000 | 55,3000 | 18765 |
| 2024-09-03 | 55,3000 | 55,8000 | 53,8000 | 54,2000 | 44796 |
| 2024-09-04 | 53,6000 | 53,6000 | 52,6000 | 53,1000 | 18274 |
| 2024-09-05 | 52,9000 | 54,1000 | 52,9000 | 53,0000 | 8681 |
| 2024-09-06 | 53,3000 | 55,1000 | 53,1000 | 53,9000 | 17569 |
| 2024-09-09 | 53,9000 | 54,8000 | 53,5000 | 53,8000 | 11648 |
Chiffres clés
Au 31 mars 2024
Découvrez les chiffres qui témoignent de notre solide performance. Ces chiffres illustrent nos principaux résultats, notamment la croissance de notre chiffre d’affaires, la qualité de notre rentabilité et l’élargissement de notre présence à travers le monde.
-
843,8 millions d’euros de chiffre d’affaires au 31 mars 2024
-
5894 collaborateurs dans le monde
-
présence dans 17 pays
Engagés dans une démarche responsable
Un impact positif et durable pour toutes nos parties prenantes
La responsabilité sociale d’entreprise fait partie de nos valeurs fondamentales depuis plus de dix ans.
Chez Wavestone, nous mettons l’humain au centre de tout ce que nous faisons. Forts de cet engagement, nous sommes déterminés à faire de notre cabinet une entreprise citoyenne, éthique et socialement responsable qui travaille dans le respect de l’environnement et des communautés.
La RSE fait partie intégrante de notre vision stratégique depuis plus d’une décennie déjà, et je suis fier de la manière dont nous honorons cet engagement. Aujourd’hui, nous sommes bien plus qu’un simple cabinet de conseil ; nous sommes une organisation à dimension humaine qui fait passer ses parties prenantes en priorité. Nous avons à cœur de nous imposer comme une entreprise citoyenne à l’éthique irréprochable qui assume pleinement ses responsabilités sociales, sociétales et environnementales.
Cette démarche RSE fait de Wavestone un partenaire fiable qui entretient des relations transparentes, responsables et sincères avec l’ensemble de ses clients, collaborateurs et fournisseurs.
Notre éthique des affairesDerniers documents financiers
Accès direct
Accédez directement aux informations qui vous intéressent.
Investisseurs / Analystes
Optimisez votre potentiel d’investissement en prenant des décisions éclairées basées sur des informations fiables. Consultez nos communiqués de presse, rapports et présentations.
Actionnaires individuels
Consultez nos derniers communiqués et nos publications destinées aux actionnaires pour suivre notre performance et prendre des décisions d’investissement éclairées.
Assemblées générales
Consultez les ordres du jour, modalités d’inscription et autres documents relatifs à nos Assemblées générales.