History of CCASS shareholding
Participant: VALUABLE CAPITAL LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 8.140 | 672,000 | +0 | 0.18% | 5,470,080 |
| 2025-10-13 | 2025-10-09 | 8.970 | 672,000 | +0 | 0.18% | 6,027,840 |
| 2025-10-10 | 2025-10-08 | 8.630 | 672,000 | -6,800 | 0.18% | 5,799,360 |
| 2025-10-09 | 2025-10-06 | 8.740 | 678,800 | +8,000 | 0.18% | 5,932,712 |
| 2025-10-08 | 2025-10-03 | 8.940 | 670,800 | -22,400 | 0.18% | 5,996,952 |
| 2025-10-06 | 2025-10-02 | 8.570 | 693,200 | +16,800 | 0.18% | 5,940,724 |
| 2025-10-03 | 2025-09-30 | 8.270 | 676,400 | -2,800 | 0.18% | 5,593,828 |
| 2025-10-02 | 2025-09-29 | 8.120 | 679,200 | -10,400 | 0.18% | 5,515,104 |
| 2025-09-30 | 2025-09-26 | 7.900 | 689,600 | +12,400 | 0.18% | 5,447,840 |
| 2025-09-26 | 2025-09-24 | 8.110 | 677,200 | +8,400 | 0.18% | 5,492,092 |
| 2025-09-25 | 2025-09-23 | 7.960 | 668,800 | +5,200 | 0.18% | 5,323,648 |
| 2025-09-24 | 2025-09-22 | 8.130 | 663,600 | -800 | 0.18% | 5,395,068 |
| 2025-09-23 | 2025-09-19 | 8.150 | 664,400 | -42,000 | 0.18% | 5,414,860 |
| 2025-09-22 | 2025-09-18 | 7.950 | 706,400 | +10,400 | 0.19% | 5,615,880 |
| 2025-09-19 | 2025-09-17 | 8.240 | 696,000 | -12,400 | 0.19% | 5,735,040 |
| 2025-09-18 | 2025-09-16 | 8.000 | 708,400 | +18,000 | 0.19% | 5,667,200 |
| 2025-09-17 | 2025-09-15 | 7.840 | 690,400 | +19,200 | 0.18% | 5,412,736 |
| 2025-09-16 | 2025-09-12 | 7.650 | 671,200 | +22,400 | 0.18% | 5,134,680 |
| 2025-09-15 | 2025-09-11 | 8.090 | 648,800 | +4,800 | 0.17% | 5,248,792 |
| 2025-09-12 | 2025-09-10 | 8.010 | 644,000 | +6,800 | 0.17% | 5,158,440 |
| 2025-09-11 | 2025-09-09 | 8.230 | 637,200 | -24,000 | 0.17% | 5,244,156 |
| 2025-09-10 | 2025-09-08 | 8.410 | 661,200 | +90,000 | 0.18% | 5,560,692 |
| 2025-09-09 | 2025-09-05 | 8.890 | 571,200 | -49,600 | 0.15% | 5,077,968 |
| 2025-09-08 | 2025-09-04 | 7.580 | 620,800 | +800 | 0.17% | 4,705,664 |
| 2025-09-05 | 2025-09-03 | 7.810 | 620,000 | -1,200 | 0.16% | 4,842,200 |
| 2025-09-04 | 2025-09-02 | 7.770 | 621,200 | -10,400 | 0.17% | 4,826,724 |
| 2025-09-03 | 2025-09-01 | 7.220 | 631,600 | -20,800 | 0.17% | 4,560,152 |
| 2025-09-02 | 2025-08-29 | 6.790 | 652,400 | +38,800 | 0.17% | 4,429,796 |
| 2025-09-01 | 2025-08-28 | 6.710 | 613,600 | +4,800 | 0.16% | 4,117,256 |
| 2025-08-28 | 2025-08-26 | 7.110 | 608,800 | +27,600 | 0.16% | 4,328,568 |
| 2025-08-27 | 2025-08-25 | 7.150 | 581,200 | +2,400 | 0.15% | 4,155,580 |
| 2025-08-26 | 2025-08-22 | 7.170 | 578,800 | -8,800 | 0.15% | 4,149,996 |
| 2025-08-25 | 2025-08-21 | 6.940 | 587,600 | +1,200 | 0.16% | 4,077,944 |
| 2025-08-22 | 2025-08-20 | 7.110 | 586,400 | +17,600 | 0.16% | 4,169,304 |
| 2025-08-21 | 2025-08-19 | 6.950 | 568,800 | +8,800 | 0.15% | 3,953,160 |
| 2025-08-20 | 2025-08-18 | 7.150 | 560,000 | +14,800 | 0.15% | 4,004,000 |
| 2025-08-19 | 2025-08-15 | 7.000 | 545,200 | -2,400 | 0.14% | 3,816,400 |
| 2025-08-18 | 2025-08-14 | 6.520 | 547,600 | -9,200 | 0.15% | 3,570,352 |
| 2025-08-15 | 2025-08-13 | 6.770 | 556,800 | -4,400 | 0.15% | 3,769,536 |
| 2025-08-14 | 2025-08-12 | 6.900 | 561,200 | +138,800 | 0.15% | 3,872,280 |
| 2025-08-13 | 2025-08-11 | 6.950 | 422,400 | -60,000 | 0.11% | 2,935,680 |
| 2025-08-12 | 2025-08-08 | 6.610 | 482,400 | -170,000 | 0.13% | 3,188,664 |
| 2025-08-11 | 2025-08-07 | 6.580 | 652,400 | -3,200 | 0.17% | 4,292,792 |
| 2025-08-08 | 2025-08-06 | 6.640 | 655,600 | -23,200 | 0.17% | 4,353,184 |
| 2025-08-07 | 2025-08-05 | 6.680 | 678,800 | -5,200 | 0.18% | 4,534,384 |
| 2025-08-06 | 2025-08-04 | 6.610 | 684,000 | +2,000 | 0.18% | 4,521,240 |
| 2025-08-05 | 2025-08-01 | 6.720 | 682,000 | +218,400 | 0.18% | 4,583,040 |
| 2025-08-04 | 2025-07-31 | 6.650 | 463,600 | -30,600 | 0.12% | 3,082,940 |
| 2025-08-01 | 2025-07-30 | 7.370 | 494,200 | -16,000 | 0.13% | 3,642,254 |
| 2025-07-31 | 2025-07-29 | 7.350 | 510,200 | -120,400 | 0.14% | 3,749,970 |
| 2025-07-30 | 2025-07-28 | 7.040 | 630,600 | +18,400 | 0.17% | 4,439,424 |
| 2025-07-29 | 2025-07-25 | 7.140 | 612,200 | +4,000 | 0.16% | 4,371,108 |
| 2025-07-28 | 2025-07-24 | 7.490 | 608,200 | -409,200 | 0.16% | 4,555,418 |
| 2025-07-25 | 2025-07-23 | 6.870 | 1,017,400 | +125,600 | 0.27% | 6,989,538 |
| 2025-07-24 | 2025-07-22 | 7.200 | 891,800 | +107,200 | 0.24% | 6,420,960 |
| 2025-07-23 | 2025-07-21 | 6.750 | 784,600 | -14,800 | 0.21% | 5,296,050 |
| 2025-07-22 | 2025-07-18 | 6.700 | 799,400 | -30,000 | 0.21% | 5,355,980 |
| 2025-07-21 | 2025-07-17 | 6.670 | 829,400 | +266,400 | 0.22% | 5,532,098 |
| 2025-07-18 | 2025-07-16 | 6.520 | 563,000 | -2,000 | 0.15% | 3,670,760 |
| 2025-07-17 | 2025-07-15 | 6.550 | 565,000 | -8,000 | 0.15% | 3,700,750 |
| 2025-07-16 | 2025-07-14 | 6.710 | 573,000 | -26,800 | 0.15% | 3,844,830 |
| 2025-07-15 | 2025-07-11 | 6.710 | 599,800 | +13,600 | 0.16% | 4,024,658 |
| 2025-07-14 | 2025-07-10 | 6.810 | 586,200 | -800 | 0.16% | 3,992,022 |
| 2025-07-11 | 2025-07-09 | 6.330 | 587,000 | +14,000 | 0.16% | 3,715,710 |
| 2025-07-10 | 2025-07-08 | 6.590 | 573,000 | +121,600 | 0.15% | 3,776,070 |
| 2025-07-09 | 2025-07-07 | 5.850 | 451,400 | -11,200 | 0.12% | 2,640,690 |
| 2025-07-08 | 2025-07-04 | 5.960 | 462,600 | -165,800 | 0.12% | 2,757,096 |
| 2025-07-07 | 2025-07-03 | 5.720 | 628,400 | -2,800 | 0.17% | 3,594,448 |
| 2025-07-04 | 2025-07-02 | 5.790 | 631,200 | -49,200 | 0.17% | 3,654,648 |
| 2025-07-03 | 2025-06-30 | 5.330 | 680,400 | +25,600 | 0.18% | 3,626,532 |
| 2025-07-02 | 2025-06-27 | 5.160 | 654,800 | +1,200 | 0.17% | 3,378,768 |
| 2025-06-30 | 2025-06-26 | 4.830 | 653,600 | +10,000 | 0.17% | 3,156,888 |
| 2025-06-27 | 2025-06-25 | 4.850 | 643,600 | +3,200 | 0.17% | 3,121,460 |
| 2025-06-26 | 2025-06-24 | 4.750 | 640,400 | -10,000 | 0.17% | 3,041,900 |
| 2025-06-25 | 2025-06-23 | 4.660 | 650,400 | +2,000 | 0.17% | 3,030,864 |
| 2025-06-24 | 2025-06-20 | 4.570 | 648,400 | -800 | 0.17% | 2,963,188 |
| 2025-06-23 | 2025-06-19 | 4.690 | 649,200 | +12,800 | 0.17% | 3,044,748 |
| 2025-06-20 | 2025-06-18 | 4.740 | 636,400 | +10,000 | 0.17% | 3,016,536 |
| 2025-06-19 | 2025-06-17 | 4.770 | 626,400 | +3,600 | 0.17% | 2,987,928 |
| 2025-06-18 | 2025-06-16 | 4.790 | 622,800 | -5,600 | 0.17% | 2,983,212 |
| 2025-06-17 | 2025-06-13 | 4.830 | 628,400 | +176,800 | 0.17% | 3,035,172 |
| 2025-06-16 | 2025-06-12 | 4.780 | 451,600 | -4,000 | 0.12% | 2,158,648 |
| 2025-06-13 | 2025-06-11 | 4.890 | 455,600 | +2,000 | 0.12% | 2,227,884 |
| 2025-06-12 | 2025-06-10 | 4.480 | 453,600 | +2,400 | 0.12% | 2,032,128 |
| 2025-06-11 | 2025-06-09 | 4.420 | 451,200 | +3,200 | 0.12% | 1,994,304 |
| 2025-06-10 | 2025-06-06 | 4.350 | 448,000 | -178,000 | 0.12% | 1,948,800 |
| 2025-06-09 | 2025-06-05 | 4.390 | 626,000 | +1,200 | 0.17% | 2,748,140 |
| 2025-06-06 | 2025-06-04 | 4.300 | 624,800 | -5,200 | 0.17% | 2,686,640 |
| 2025-06-05 | 2025-06-03 | 4.140 | 630,000 | +800 | 0.17% | 2,608,200 |
| 2025-06-04 | 2025-06-02 | 4.190 | 629,200 | +8,000 | 0.17% | 2,636,348 |
| 2025-06-03 | 2025-05-30 | 4.160 | 621,200 | +800 | 0.17% | 2,584,192 |
| 2025-05-30 | 2025-05-28 | 4.180 | 620,400 | -4,800 | 0.16% | 2,593,272 |
| 2025-05-29 | 2025-05-27 | 4.190 | 625,200 | +7,600 | 0.17% | 2,619,588 |
| 2025-05-28 | 2025-05-26 | 4.360 | 617,600 | +4,000 | 0.16% | 2,692,736 |
| 2025-05-27 | 2025-05-23 | 4.380 | 613,600 | -5,600 | 0.16% | 2,687,568 |
| 2025-05-26 | 2025-05-22 | 4.420 | 619,200 | +400 | 0.16% | 2,736,864 |
| 2025-05-23 | 2025-05-21 | 4.550 | 618,800 | +2,000 | 0.16% | 2,815,540 |
| 2025-05-22 | 2025-05-20 | 4.360 | 616,800 | +2,400 | 0.16% | 2,689,248 |
| 2025-05-21 | 2025-05-19 | 4.400 | 614,400 | +1,200 | 0.16% | 2,703,360 |
| 2025-05-20 | 2025-05-16 | 4.480 | 613,200 | +4,800 | 0.16% | 2,747,136 |
| 2025-05-19 | 2025-05-15 | 4.560 | 608,400 | +3,600 | 0.16% | 2,774,304 |
| 2025-05-16 | 2025-05-14 | 4.780 | 604,800 | -2,400 | 0.16% | 2,890,944 |
| 2025-05-15 | 2025-05-13 | 4.740 | 607,200 | +8,000 | 0.16% | 2,878,128 |
| 2025-05-14 | 2025-05-12 | 4.720 | 599,200 | +4,000 | 0.16% | 2,828,224 |
| 2025-05-13 | 2025-05-09 | 4.450 | 595,200 | +2,400 | 0.16% | 2,648,640 |
| 2025-05-12 | 2025-05-08 | 4.630 | 592,800 | +4,400 | 0.16% | 2,744,664 |
| 2025-05-09 | 2025-05-07 | 4.840 | 588,400 | +2,000 | 0.16% | 2,847,856 |
| 2025-05-08 | 2025-05-06 | 4.620 | 586,400 | -2,000 | 0.16% | 2,709,168 |
| 2025-05-07 | 2025-05-02 | 4.570 | 588,400 | +23,800 | 0.16% | 2,688,988 |
| 2025-05-02 | 2025-04-29 | 4.500 | 564,600 | +4,000 | 0.15% | 2,540,700 |
| 2025-04-30 | 2025-04-28 | 4.450 | 560,600 | +1,200 | 0.15% | 2,494,670 |
| 2025-04-29 | 2025-04-25 | 4.500 | 559,400 | +4,000 | 0.15% | 2,517,300 |
| 2025-04-25 | 2025-04-23 | 4.560 | 555,400 | -2,000 | 0.15% | 2,532,624 |
| 2025-04-24 | 2025-04-22 | 4.300 | 557,400 | +4,800 | 0.15% | 2,396,820 |
| 2025-04-23 | 2025-04-17 | 4.330 | 552,600 | +7,200 | 0.15% | 2,392,758 |
| 2025-04-17 | 2025-04-15 | 4.400 | 545,400 | +2,000 | 0.14% | 2,399,760 |
| 2025-04-16 | 2025-04-14 | 4.420 | 543,400 | +400 | 0.14% | 2,401,828 |
| 2025-04-15 | 2025-04-11 | 4.280 | 543,000 | -6,400 | 0.14% | 2,324,040 |
| 2025-04-14 | 2025-04-10 | 4.230 | 549,400 | +1,600 | 0.15% | 2,323,962 |
| 2025-04-11 | 2025-04-09 | 4.240 | 547,800 | -8,800 | 0.15% | 2,322,672 |
| 2025-04-10 | 2025-04-08 | 4.140 | 556,600 | -16,800 | 0.15% | 2,304,324 |
| 2025-04-09 | 2025-04-07 | 4.110 | 573,400 | -64,800 | 0.15% | 2,356,674 |
| 2025-04-08 | 2025-04-03 | 4.900 | 638,200 | +11,600 | 0.17% | 3,127,180 |
| 2025-04-07 | 2025-04-02 | 4.950 | 626,600 | -28,800 | 0.17% | 3,101,670 |
| 2025-04-03 | 2025-04-01 | 4.930 | 655,400 | +28,800 | 0.17% | 3,231,122 |
| 2025-04-02 | 2025-03-31 | 4.950 | 626,600 | +102,000 | 0.17% | 3,101,670 |
| 2025-04-01 | 2025-03-28 | 5.150 | 524,600 | +107,600 | 0.14% | 2,701,690 |
| 2025-03-31 | 2025-03-27 | 5.390 | 417,000 | -800 | 0.11% | 2,247,630 |
| 2025-03-27 | 2025-03-25 | 5.410 | 417,800 | +51,200 | 0.11% | 2,260,298 |
| 2025-03-26 | 2025-03-24 | 5.590 | 366,600 | +75,600 | 0.10% | 2,049,294 |
| 2025-03-25 | 2025-03-21 | 5.790 | 291,000 | +23,200 | 0.08% | 1,684,890 |
| 2025-03-24 | 2025-03-20 | 5.940 | 267,800 | +800 | 0.07% | 1,590,732 |
| 2025-03-21 | 2025-03-19 | 6.020 | 267,000 | +1,200 | 0.07% | 1,607,340 |
| 2025-03-20 | 2025-03-18 | 5.910 | 265,800 | -11,600 | 0.07% | 1,570,878 |
| 2025-03-19 | 2025-03-17 | 5.940 | 277,400 | -8,400 | 0.07% | 1,647,756 |
| 2025-03-18 | 2025-03-14 | 5.810 | 285,800 | +23,600 | 0.08% | 1,660,498 |
| 2025-03-17 | 2025-03-13 | 5.940 | 262,200 | +3,200 | 0.07% | 1,557,468 |
| 2025-03-14 | 2025-03-12 | 6.290 | 259,000 | +13,600 | 0.07% | 1,629,110 |
| 2025-03-13 | 2025-03-11 | 6.440 | 245,400 | -800 | 0.07% | 1,580,376 |
| 2025-03-12 | 2025-03-10 | 6.580 | 246,200 | -9,200 | 0.07% | 1,619,996 |
| 2025-03-11 | 2025-03-07 | 7.360 | 255,400 | +20,000 | 0.07% | 1,879,744 |
| 2025-03-10 | 2025-03-06 | 7.460 | 235,400 | +4,800 | 0.06% | 1,756,084 |
| 2025-03-07 | 2025-03-05 | 7.300 | 230,600 | +1,200 | 0.06% | 1,683,380 |
| 2025-03-05 | 2025-03-03 | 7.540 | 229,400 | -8,400 | 0.06% | 1,729,676 |
| 2025-03-04 | 2025-02-28 | 7.030 | 237,800 | -14,800 | 0.06% | 1,671,734 |
| 2025-03-03 | 2025-02-27 | 7.300 | 252,600 | -6,800 | 0.07% | 1,843,980 |
| 2025-02-28 | 2025-02-26 | 7.480 | 259,400 | -19,200 | 0.07% | 1,940,312 |
| 2025-02-27 | 2025-02-25 | 7.130 | 278,600 | +23,200 | 0.07% | 1,986,418 |
| 2025-02-26 | 2025-02-24 | 7.250 | 255,400 | -39,600 | 0.07% | 1,851,650 |
| 2025-02-25 | 2025-02-21 | 7.420 | 295,000 | -8,000 | 0.08% | 2,188,900 |
| 2025-02-24 | 2025-02-20 | 7.580 | 303,000 | +2,800 | 0.08% | 2,296,740 |
| 2025-02-21 | 2025-02-19 | 7.480 | 300,200 | +16,000 | 0.08% | 2,245,496 |
| 2025-02-20 | 2025-02-18 | 7.400 | 284,200 | -4,000 | 0.08% | 2,103,080 |
| 2025-02-19 | 2025-02-17 | 7.390 | 288,200 | -1,600 | 0.08% | 2,129,798 |
| 2025-02-17 | 2025-02-13 | 7.220 | 289,800 | +28,000 | 0.08% | 2,092,356 |
| 2025-02-14 | 2025-02-12 | 7.460 | 261,800 | -30,000 | 0.07% | 1,953,028 |
| 2025-02-12 | 2025-02-10 | 7.800 | 291,800 | -5,200 | 0.08% | 2,276,040 |
| 2025-02-11 | 2025-02-07 | 7.760 | 297,000 | +1,200 | 0.08% | 2,304,720 |
| 2025-02-10 | 2025-02-06 | 7.290 | 295,800 | +1,200 | 0.08% | 2,156,382 |
| 2025-02-06 | 2025-02-04 | 7.360 | 294,600 | -800 | 0.08% | 2,168,256 |
| 2025-02-05 | 2025-02-03 | 7.230 | 295,400 | -400 | 0.08% | 2,135,742 |
| 2025-02-04 | 2025-01-28 | 7.280 | 295,800 | -15,200 | 0.08% | 2,153,424 |
| 2025-02-03 | 2025-01-24 | 7.230 | 311,000 | +20,000 | 0.08% | 2,248,530 |
| 2025-01-27 | 2025-01-23 | 7.200 | 291,000 | +2,800 | 0.08% | 2,095,200 |
| 2025-01-24 | 2025-01-22 | 7.260 | 288,200 | -11,200 | 0.08% | 2,092,332 |
| 2025-01-23 | 2025-01-21 | 7.240 | 299,400 | -10,000 | 0.08% | 2,167,656 |
| 2025-01-22 | 2025-01-20 | 7.340 | 309,400 | -40,000 | 0.08% | 2,270,996 |
| 2025-01-21 | 2025-01-17 | 7.370 | 349,400 | -50,000 | 0.09% | 2,575,078 |
| 2025-01-20 | 2025-01-16 | 7.390 | 399,400 | +40,000 | 0.11% | 2,951,566 |
| 2025-01-17 | 2025-01-15 | 7.370 | 359,400 | -1,200 | 0.10% | 2,648,778 |
| 2025-01-16 | 2025-01-14 | 7.100 | 360,600 | +30,000 | 0.10% | 2,560,260 |
| 2025-01-15 | 2025-01-13 | 6.930 | 330,600 | +1,200 | 0.09% | 2,291,058 |
| 2025-01-14 | 2025-01-10 | 7.030 | 329,400 | +1,200 | 0.09% | 2,315,682 |
| 2025-01-10 | 2025-01-08 | 7.320 | 328,200 | -4,800 | 0.09% | 2,402,424 |
| 2025-01-09 | 2025-01-07 | 7.380 | 333,000 | -1,200 | 0.09% | 2,457,540 |
| 2025-01-08 | 2025-01-06 | 7.430 | 334,200 | +400 | 0.09% | 2,483,106 |
| 2025-01-07 | 2025-01-03 | 7.110 | 333,800 | +1,600 | 0.09% | 2,373,318 |
| 2025-01-06 | 2025-01-02 | 7.170 | 332,200 | +1,200 | 0.09% | 2,381,874 |
| 2024-12-30 | 2024-12-24 | 7.780 | 331,000 | -5,200 | 0.09% | 2,575,180 |
| 2024-12-23 | 2024-12-19 | 7.590 | 336,200 | -13,600 | 0.09% | 2,551,758 |
| 2024-12-20 | 2024-12-18 | 7.790 | 349,800 | +2,000 | 0.09% | 2,724,942 |
| 2024-12-19 | 2024-12-17 | 7.750 | 347,800 | +4,000 | 0.09% | 2,695,450 |
| 2024-12-17 | 2024-12-13 | 7.690 | 343,800 | +2,000 | 0.09% | 2,643,822 |
| 2024-12-16 | 2024-12-12 | 7.970 | 341,800 | -1,600 | 0.09% | 2,724,146 |
| 2024-12-13 | 2024-12-11 | 7.880 | 343,400 | -6,800 | 0.09% | 2,705,992 |
| 2024-12-12 | 2024-12-10 | 7.790 | 350,200 | +19,600 | 0.09% | 2,728,058 |
| 2024-12-11 | 2024-12-09 | 8.100 | 330,600 | -2,000 | 0.09% | 2,677,860 |
| 2024-12-10 | 2024-12-06 | 7.950 | 332,600 | +11,200 | 0.09% | 2,644,170 |
| 2024-12-06 | 2024-12-04 | 8.150 | 321,400 | -400 | 0.09% | 2,619,410 |
| 2024-12-05 | 2024-12-03 | 8.550 | 321,800 | +2,400 | 0.09% | 2,751,390 |
| 2024-11-29 | 2024-11-27 | 8.280 | 319,400 | +6,400 | 0.08% | 2,644,632 |
| 2024-11-28 | 2024-11-26 | 8.090 | 313,000 | -800 | 0.08% | 2,532,170 |
| 2024-11-27 | 2024-11-25 | 8.090 | 313,800 | -1,200 | 0.08% | 2,538,642 |
| 2024-11-26 | 2024-11-22 | 7.940 | 315,000 | -26,400 | 0.08% | 2,501,100 |
| 2024-11-25 | 2024-11-21 | 8.260 | 341,400 | +28,400 | 0.09% | 2,819,964 |
| 2024-11-21 | 2024-11-19 | 8.660 | 313,000 | +5,600 | 0.08% | 2,710,580 |
| 2024-11-18 | 2024-11-14 | 8.550 | 307,400 | -2,000 | 0.08% | 2,628,270 |
| 2024-11-15 | 2024-11-13 | 8.820 | 309,400 | -400 | 0.08% | 2,728,908 |
| 2024-11-14 | 2024-11-12 | 8.860 | 309,800 | -6,400 | 0.08% | 2,744,828 |
| 2024-11-13 | 2024-11-11 | 8.850 | 316,200 | +6,000 | 0.08% | 2,798,370 |
| 2024-11-12 | 2024-11-08 | 9.180 | 310,200 | -800 | 0.08% | 2,847,636 |
| 2024-11-11 | 2024-11-07 | 9.260 | 311,000 | -9,200 | 0.08% | 2,879,860 |
| 2024-11-08 | 2024-11-06 | 9.570 | 320,200 | +14,000 | 0.09% | 3,064,314 |
| 2024-11-07 | 2024-11-05 | 10.060 | 306,200 | +3,200 | 0.08% | 3,080,372 |
| 2024-11-06 | 2024-11-04 | 9.860 | 303,000 | +1,200 | 0.08% | 2,987,580 |
| 2024-11-05 | 2024-11-01 | 9.860 | 301,800 | +3,600 | 0.08% | 2,975,748 |
| 2024-11-04 | 2024-10-31 | 10.780 | 298,200 | +20,800 | 0.08% | 3,214,596 |
| 2024-11-01 | 2024-10-30 | 10.660 | 277,400 | -40,800 | 0.07% | 2,957,084 |
| 2024-10-31 | 2024-10-29 | 10.920 | 318,200 | -46,000 | 0.08% | 3,474,744 |
| 2024-10-30 | 2024-10-28 | 10.220 | 364,200 | -58,400 | 0.10% | 3,722,124 |
| 2024-10-29 | 2024-10-25 | 9.360 | 422,600 | -31,600 | 0.11% | 3,955,536 |
| 2024-10-28 | 2024-10-24 | 8.370 | 454,200 | -256,400 | 0.12% | 3,801,654 |
| 2024-10-25 | 2024-10-23 | 8.630 | 710,600 | +7,600 | 0.19% | 6,132,478 |
| 2024-10-24 | 2024-10-22 | 7.740 | 703,000 | -3,200 | 0.19% | 5,441,220 |
| 2024-10-23 | 2024-10-21 | 7.510 | 706,200 | -15,600 | 0.19% | 5,303,562 |
| 2024-10-22 | 2024-10-18 | 7.400 | 721,800 | -6,400 | 0.19% | 5,341,320 |
| 2024-10-21 | 2024-10-17 | 7.070 | 728,200 | +400 | 0.19% | 5,148,374 |
| 2024-10-17 | 2024-10-15 | 7.170 | 727,800 | -18,400 | 0.19% | 5,218,326 |
| 2024-10-16 | 2024-10-14 | 7.640 | 746,200 | +2,000 | 0.20% | 5,700,968 |
| 2024-10-15 | 2024-10-10 | 7.820 | 744,200 | +30,000 | 0.20% | 5,819,644 |
| 2024-10-14 | 2024-10-09 | 7.560 | 714,200 | +25,200 | 0.19% | 5,399,352 |
| 2024-10-10 | 2024-10-08 | 8.250 | 689,000 | +51,200 | 0.18% | 5,684,250 |
| 2024-10-09 | 2024-10-07 | 9.490 | 637,800 | +47,200 | 0.17% | 6,052,722 |
| 2024-10-08 | 2024-10-04 | 9.300 | 590,600 | +94,400 | 0.16% | 5,492,580 |
| 2024-10-07 | 2024-10-03 | 8.650 | 496,200 | +70,000 | 0.13% | 4,292,130 |
| 2024-10-04 | 2024-10-02 | 8.890 | 426,200 | -68,400 | 0.11% | 3,788,918 |
| 2024-10-03 | 2024-09-30 | 8.450 | 494,600 | +16,000 | 0.13% | 4,179,370 |
| 2024-10-02 | 2024-09-27 | 7.930 | 478,600 | -18,800 | 0.13% | 3,795,298 |
| 2024-09-30 | 2024-09-26 | 7.340 | 497,400 | +10,000 | 0.13% | 3,650,916 |
| 2024-09-27 | 2024-09-25 | 6.980 | 487,400 | +26,800 | 0.13% | 3,402,052 |
| 2024-09-26 | 2024-09-24 | 6.910 | 460,600 | +2,800 | 0.12% | 3,182,746 |
| 2024-09-25 | 2024-09-23 | 6.420 | 457,800 | +1,200 | 0.12% | 2,939,076 |
| 2024-09-24 | 2024-09-20 | 6.640 | 456,600 | +2,800 | 0.12% | 3,031,824 |
| 2024-09-19 | 2024-09-16 | 6.300 | 453,800 | -7,200 | 0.12% | 2,858,940 |
| 2024-09-16 | 2024-09-12 | 6.570 | 461,000 | +3,600 | 0.12% | 3,028,770 |
| 2024-09-13 | 2024-09-11 | 6.420 | 457,400 | -30,800 | 0.12% | 2,936,508 |
| 2024-09-09 | 2024-09-04 | 6.930 | 488,200 | +1,200 | 0.13% | 3,383,226 |
| 2024-09-05 | 2024-09-03 | 6.900 | 487,000 | -10,800 | 0.13% | 3,360,300 |
| 2024-09-04 | 2024-09-02 | 6.720 | 497,800 | +1,600 | 0.13% | 3,345,216 |
| 2024-09-03 | 2024-08-30 | 7.010 | 496,200 | -4,000 | 0.13% | 3,478,362 |
| 2024-09-02 | 2024-08-29 | 6.770 | 500,200 | -3,600 | 0.13% | 3,386,354 |
| 2024-08-30 | 2024-08-28 | 6.410 | 503,800 | +14,000 | 0.13% | 3,229,358 |
| 2024-08-29 | 2024-08-27 | 6.730 | 489,800 | -8,800 | 0.13% | 3,296,354 |
| 2024-08-28 | 2024-08-26 | 6.880 | 498,600 | -1,200 | 0.13% | 3,430,368 |
| 2024-08-21 | 2024-08-19 | 7.380 | 499,800 | -1,200 | 0.13% | 3,688,524 |
| 2024-08-15 | 2024-08-13 | 7.480 | 501,000 | +800 | 0.13% | 3,747,480 |
| 2024-08-14 | 2024-08-12 | 7.540 | 500,200 | -2,800 | 0.13% | 3,771,508 |
| 2024-08-12 | 2024-08-08 | 7.390 | 503,000 | +400 | 0.13% | 3,717,170 |
| 2024-08-08 | 2024-08-06 | 7.320 | 502,600 | +2,800 | 0.13% | 3,679,032 |
| 2024-08-07 | 2024-08-05 | 6.920 | 499,800 | -3,200 | 0.13% | 3,458,616 |
| 2024-07-31 | 2024-07-29 | 7.300 | 503,000 | +2,800 | 0.13% | 3,671,900 |
| 2024-07-29 | 2024-07-25 | 7.200 | 500,200 | -400 | 0.13% | 3,601,440 |
| 2024-07-26 | 2024-07-24 | 7.160 | 500,600 | -1,200 | 0.13% | 3,584,296 |
| 2024-07-25 | 2024-07-23 | 7.230 | 501,800 | -1,200 | 0.13% | 3,628,014 |
| 2024-07-24 | 2024-07-22 | 7.330 | 503,000 | +3,200 | 0.13% | 3,686,990 |
| 2024-07-23 | 2024-07-19 | 7.540 | 499,800 | -2,400 | 0.13% | 3,768,492 |
| 2024-07-22 | 2024-07-18 | 7.860 | 502,200 | -800 | 0.13% | 3,947,292 |
| 2024-07-19 | 2024-07-17 | 7.840 | 503,000 | +400 | 0.13% | 3,943,520 |
| 2024-07-18 | 2024-07-16 | 7.850 | 502,600 | +2,000 | 0.13% | 3,945,410 |
| 2024-07-17 | 2024-07-15 | 7.780 | 500,600 | -800 | 0.13% | 3,894,668 |
| 2024-07-12 | 2024-07-10 | 7.540 | 501,400 | -19,200 | 0.13% | 3,780,556 |
| 2024-07-10 | 2024-07-08 | 7.840 | 520,600 | -800 | 0.14% | 4,081,504 |
| 2024-07-09 | 2024-07-05 | 8.000 | 521,400 | +5,200 | 0.14% | 4,171,200 |
| 2024-07-08 | 2024-07-04 | 7.990 | 516,200 | +5,200 | 0.14% | 4,124,438 |
| 2024-07-05 | 2024-07-03 | 8.040 | 511,000 | -140,600 | 0.14% | 4,108,440 |
| 2024-07-04 | 2024-07-02 | 7.930 | 651,600 | -4,400 | 0.17% | 5,167,188 |
| 2024-07-03 | 2024-06-28 | 8.100 | 656,000 | +1,600 | 0.17% | 5,313,600 |
| 2024-07-02 | 2024-06-27 | 7.770 | 654,400 | +2,800 | 0.17% | 5,084,688 |
| 2024-06-28 | 2024-06-26 | 7.840 | 651,600 | +12,800 | 0.17% | 5,108,544 |
| 2024-06-27 | 2024-06-25 | 7.840 | 638,800 | -400 | 0.17% | 5,008,192 |
| 2024-06-26 | 2024-06-24 | 7.990 | 639,200 | +131,400 | 0.17% | 5,107,208 |
| 2024-06-25 | 2024-06-21 | 8.220 | 507,800 | -1,600 | 0.13% | 4,174,116 |
| 2024-06-21 | 2024-06-19 | 8.920 | 509,400 | +800 | 0.14% | 4,543,848 |
| 2024-06-19 | 2024-06-17 | 8.770 | 508,600 | -1,600 | 0.14% | 4,460,422 |
| 2024-06-18 | 2024-06-14 | 8.880 | 510,200 | +800 | 0.14% | 4,530,576 |
| 2024-06-17 | 2024-06-13 | 8.720 | 509,400 | +6,800 | 0.14% | 4,441,968 |
| 2024-06-14 | 2024-06-12 | 8.530 | 502,600 | +1,600 | 0.13% | 4,287,178 |
| 2024-06-13 | 2024-06-11 | 8.840 | 501,000 | -800 | 0.13% | 4,428,840 |
| 2024-06-12 | 2024-06-07 | 8.980 | 501,800 | -14,000 | 0.13% | 4,506,164 |
| 2024-06-11 | 2024-06-06 | 9.060 | 515,800 | -99,600 | 0.14% | 4,673,148 |
| 2024-06-07 | 2024-06-05 | 9.280 | 615,400 | +84,800 | 0.16% | 5,710,912 |
| 2024-06-06 | 2024-06-04 | 9.600 | 530,600 | -90,000 | 0.14% | 5,093,760 |
| 2024-06-05 | 2024-06-03 | 9.430 | 620,600 | -23,600 | 0.16% | 5,852,258 |
| 2024-06-04 | 2024-05-31 | 9.420 | 644,200 | -18,400 | 0.17% | 6,068,364 |
| 2024-06-03 | 2024-05-30 | 9.530 | 662,600 | +43,600 | 0.18% | 6,314,578 |
| 2024-05-31 | 2024-05-29 | 9.610 | 619,000 | -64,800 | 0.16% | 5,948,590 |
| 2024-05-30 | 2024-05-28 | 9.170 | 683,800 | -18,800 | 0.18% | 6,270,446 |
| 2024-05-29 | 2024-05-27 | 9.030 | 702,600 | +22,000 | 0.19% | 6,344,478 |
| 2024-05-28 | 2024-05-24 | 9.050 | 680,600 | +10,800 | 0.18% | 6,159,430 |
| 2024-05-27 | 2024-05-23 | 9.370 | 669,800 | +45,600 | 0.18% | 6,276,026 |
| 2024-05-24 | 2024-05-22 | 10.240 | 624,200 | +18,400 | 0.17% | 6,391,808 |
| 2024-05-23 | 2024-05-21 | 8.750 | 605,800 | -10,800 | 0.16% | 5,300,750 |
| 2024-05-22 | 2024-05-20 | 9.120 | 616,600 | +800 | 0.16% | 5,623,392 |
| 2024-05-21 | 2024-05-17 | 9.200 | 615,800 | +4,000 | 0.16% | 5,665,360 |
| 2024-05-20 | 2024-05-16 | 9.150 | 611,800 | -9,200 | 0.16% | 5,597,970 |
| 2024-05-17 | 2024-05-14 | 9.030 | 621,000 | +15,400 | 0.17% | 5,607,630 |
| 2024-05-16 | 2024-05-13 | 9.290 | 605,600 | -400 | 0.16% | 5,626,024 |
| 2024-05-14 | 2024-05-10 | 9.200 | 606,000 | +14,000 | 0.16% | 5,575,200 |
| 2024-05-13 | 2024-05-09 | 9.200 | 592,000 | +8,800 | 0.16% | 5,446,400 |
| 2024-05-10 | 2024-05-08 | 8.910 | 583,200 | -10,400 | 0.16% | 5,196,312 |
| 2024-05-09 | 2024-05-07 | 9.190 | 593,600 | -22,000 | 0.16% | 5,455,184 |
| 2024-05-08 | 2024-05-06 | 9.090 | 615,600 | +21,600 | 0.16% | 5,595,804 |
| 2024-05-07 | 2024-05-03 | 9.400 | 594,000 | +110,800 | 0.16% | 5,583,600 |
| 2024-05-06 | 2024-05-02 | 9.020 | 483,200 | -7,600 | 0.13% | 4,358,464 |
| 2024-05-03 | 2024-04-30 | 8.790 | 490,800 | -9,200 | 0.13% | 4,314,132 |
| 2024-05-02 | 2024-04-29 | 8.800 | 500,000 | +11,200 | 0.13% | 4,400,000 |
| 2024-04-30 | 2024-04-26 | 8.520 | 488,800 | -10,800 | 0.13% | 4,164,576 |
| 2024-04-26 | 2024-04-24 | 8.170 | 499,600 | -4,000 | 0.13% | 4,081,732 |
| 2024-04-25 | 2024-04-23 | 8.250 | 503,600 | +2,400 | 0.13% | 4,154,700 |
| 2024-04-24 | 2024-04-22 | 8.720 | 501,200 | +6,000 | 0.13% | 4,370,464 |
| 2024-04-23 | 2024-04-19 | 9.020 | 495,200 | +4,400 | 0.13% | 4,466,704 |
| 2024-04-19 | 2024-04-17 | 9.370 | 490,800 | -7,600 | 0.13% | 4,598,796 |
| 2024-04-18 | 2024-04-16 | 9.320 | 498,400 | -400 | 0.13% | 4,645,088 |
| 2024-04-17 | 2024-04-15 | 9.420 | 498,800 | -8,400 | 0.13% | 4,698,696 |
| 2024-04-16 | 2024-04-12 | 9.270 | 507,200 | +1,600 | 0.13% | 4,701,744 |
| 2024-04-15 | 2024-04-11 | 9.630 | 505,600 | +8,400 | 0.13% | 4,868,928 |
| 2024-04-12 | 2024-04-10 | 10.120 | 497,200 | -6,800 | 0.13% | 5,031,664 |
| 2024-04-11 | 2024-04-09 | 10.120 | 504,000 | -4,800 | 0.13% | 5,100,480 |
| 2024-04-10 | 2024-04-08 | 10.040 | 508,800 | -258,400 | 0.14% | 5,108,352 |
| 2024-04-09 | 2024-04-05 | 9.890 | 767,200 | +800 | 0.20% | 7,587,608 |
| 2024-04-08 | 2024-04-03 | 10.140 | 766,400 | -2,800 | 0.20% | 7,771,296 |
| 2024-04-05 | 2024-04-02 | 10.140 | 769,200 | -18,000 | 0.20% | 7,799,688 |
| 2024-04-03 | 2024-03-28 | 10.460 | 787,200 | -15,200 | 0.21% | 8,234,112 |
| 2024-03-28 | 2024-03-26 | 10.320 | 802,400 | +800 | 0.21% | 8,280,768 |
| 2024-03-27 | 2024-03-25 | 9.900 | 801,600 | +5,200 | 0.21% | 7,935,840 |
| 2024-03-26 | 2024-03-22 | 10.040 | 796,400 | -6,000 | 0.21% | 7,995,856 |
| 2024-03-25 | 2024-03-21 | 10.620 | 802,400 | -56,000 | 0.21% | 8,521,488 |
| 2024-03-22 | 2024-03-20 | 11.180 | 858,400 | +10,000 | 0.23% | 9,596,912 |
| 2024-03-21 | 2024-03-19 | 11.520 | 848,400 | +24,800 | 0.23% | 9,773,568 |
| 2024-03-20 | 2024-03-18 | 11.340 | 823,600 | -800 | 0.22% | 9,339,624 |
| 2024-03-19 | 2024-03-15 | 11.140 | 824,400 | -3,200 | 0.22% | 9,183,816 |
| 2024-03-18 | 2024-03-14 | 11.400 | 827,600 | +800 | 0.22% | 9,434,640 |
| 2024-03-15 | 2024-03-13 | 11.520 | 826,800 | +3,200 | 0.22% | 9,524,736 |
| 2024-03-14 | 2024-03-12 | 11.660 | 823,600 | +11,200 | 0.22% | 9,603,176 |
| 2024-03-13 | 2024-03-11 | 11.800 | 812,400 | -10,800 | 0.22% | 9,586,320 |
| 2024-03-12 | 2024-03-08 | 11.260 | 823,200 | +38,400 | 0.22% | 9,269,232 |
| 2024-03-11 | 2024-03-07 | 10.460 | 784,800 | -5,200 | 0.21% | 8,209,008 |
| 2024-03-08 | 2024-03-06 | 10.760 | 790,000 | +400 | 0.21% | 8,500,400 |
| 2024-03-07 | 2024-03-05 | 10.100 | 789,600 | -2,400 | 0.21% | 7,974,960 |
| 2024-03-06 | 2024-03-04 | 10.300 | 792,000 | +2,000 | 0.21% | 8,157,600 |
| 2024-03-05 | 2024-03-01 | 10.280 | 790,000 | -400 | 0.21% | 8,121,200 |
| 2024-03-04 | 2024-02-29 | 10.460 | 790,400 | +2,000 | 0.21% | 8,267,584 |
| 2024-03-01 | 2024-02-28 | 9.890 | 788,400 | +1,600 | 0.21% | 7,797,276 |
| 2024-02-29 | 2024-02-27 | 10.240 | 786,800 | -2,400 | 0.21% | 8,056,832 |
| 2024-02-28 | 2024-02-26 | 10.280 | 789,200 | -2,400 | 0.21% | 8,112,976 |
| 2024-02-27 | 2024-02-23 | 10.500 | 791,600 | -1,600 | 0.21% | 8,311,800 |
| 2024-02-26 | 2024-02-22 | 10.260 | 793,200 | -2,000 | 0.21% | 8,138,232 |
| 2024-02-22 | 2024-02-20 | 9.590 | 795,200 | -17,200 | 0.21% | 7,625,968 |
| 2024-02-21 | 2024-02-19 | 9.500 | 812,400 | -800 | 0.22% | 7,717,800 |
| 2024-02-20 | 2024-02-16 | 9.740 | 813,200 | -3,200 | 0.22% | 7,920,568 |
| 2024-02-16 | 2024-02-14 | 9.350 | 816,400 | -11,200 | 0.22% | 7,633,340 |
| 2024-02-15 | 2024-02-09 | 9.290 | 827,600 | +17,200 | 0.22% | 7,688,404 |
| 2024-02-07 | 2024-02-05 | 8.920 | 810,400 | -5,200 | 0.22% | 7,228,768 |
| 2024-02-06 | 2024-02-02 | 9.120 | 815,600 | -2,800 | 0.22% | 7,438,272 |
| 2024-02-05 | 2024-02-01 | 9.040 | 818,400 | +2,800 | 0.22% | 7,398,336 |
| 2024-02-01 | 2024-01-30 | 9.080 | 815,600 | -1,200 | 0.22% | 7,405,648 |
| 2024-01-30 | 2024-01-26 | 9.450 | 816,800 | +800 | 0.22% | 7,718,760 |
| 2024-01-29 | 2024-01-25 | 9.590 | 816,000 | +3,200 | 0.22% | 7,825,440 |
| 2024-01-26 | 2024-01-24 | 9.450 | 812,800 | +4,400 | 0.22% | 7,680,960 |
| 2024-01-25 | 2024-01-23 | 8.910 | 808,400 | -3,200 | 0.21% | 7,202,844 |
| 2024-01-24 | 2024-01-22 | 8.720 | 811,600 | -26,000 | 0.22% | 7,077,152 |
| 2024-01-23 | 2024-01-19 | 9.240 | 837,600 | +4,000 | 0.22% | 7,739,424 |
| 2024-01-22 | 2024-01-18 | 9.500 | 833,600 | +9,200 | 0.22% | 7,919,200 |
| 2024-01-19 | 2024-01-17 | 9.190 | 824,400 | +400 | 0.22% | 7,576,236 |
| 2024-01-17 | 2024-01-15 | 9.840 | 824,000 | -400 | 0.22% | 8,108,160 |
| 2024-01-16 | 2024-01-12 | 10.100 | 824,400 | -2,400 | 0.22% | 8,326,440 |
| 2024-01-15 | 2024-01-11 | 10.240 | 826,800 | -4,000 | 0.22% | 8,466,432 |
| 2024-01-12 | 2024-01-10 | 10.160 | 830,800 | -2,000 | 0.22% | 8,440,928 |
| 2024-01-10 | 2024-01-08 | 10.220 | 832,800 | -4,400 | 0.22% | 8,511,216 |
| 2024-01-09 | 2024-01-05 | 10.520 | 837,200 | +400 | 0.22% | 8,807,344 |
| 2024-01-08 | 2024-01-04 | 10.800 | 836,800 | +12,400 | 0.22% | 9,037,440 |
| 2024-01-04 | 2024-01-02 | 10.660 | 824,400 | -2,800 | 0.22% | 8,788,104 |
| 2024-01-03 | 2023-12-29 | 10.940 | 827,200 | -12,000 | 0.22% | 9,049,568 |
| 2024-01-02 | 2023-12-28 | 10.940 | 839,200 | +13,200 | 0.22% | 9,180,848 |
| 2023-12-28 | 2023-12-22 | 10.320 | 826,000 | -31,200 | 0.22% | 8,524,320 |
| 2023-12-27 | 2023-12-21 | 10.340 | 857,200 | +18,000 | 0.23% | 8,863,448 |
| 2023-12-22 | 2023-12-20 | 10.140 | 839,200 | -10,000 | 0.22% | 8,509,488 |
| 2023-12-20 | 2023-12-18 | 10.060 | 849,200 | +7,200 | 0.23% | 8,542,952 |
| 2023-12-19 | 2023-12-15 | 10.200 | 842,000 | +2,800 | 0.22% | 8,588,400 |
| 2023-12-18 | 2023-12-14 | 9.650 | 839,200 | -10,800 | 0.22% | 8,098,280 |
| 2023-12-15 | 2023-12-13 | 9.520 | 850,000 | +8,800 | 0.23% | 8,092,000 |
| 2023-12-14 | 2023-12-12 | 9.550 | 841,200 | -2,800 | 0.22% | 8,033,460 |
| 2023-12-12 | 2023-12-08 | 9.330 | 844,000 | -2,400 | 0.22% | 7,874,520 |
| 2023-12-11 | 2023-12-07 | 9.450 | 846,400 | -8,000 | 0.23% | 7,998,480 |
| 2023-12-07 | 2023-12-05 | 9.500 | 854,400 | +8,000 | 0.23% | 8,116,800 |
| 2023-12-06 | 2023-12-04 | 9.640 | 846,400 | +2,800 | 0.23% | 8,159,296 |
| 2023-12-05 | 2023-12-01 | 9.710 | 843,600 | -2,800 | 0.22% | 8,191,356 |
| 2023-12-04 | 2023-11-30 | 10.020 | 846,400 | -7,200 | 0.23% | 8,480,928 |
| 2023-12-01 | 2023-11-29 | 10.020 | 853,600 | -4,000 | 0.23% | 8,553,072 |
| 2023-11-29 | 2023-11-27 | 10.420 | 857,600 | +800 | 0.23% | 8,936,192 |
| 2023-11-28 | 2023-11-24 | 10.620 | 856,800 | +4,800 | 0.23% | 9,099,216 |
| 2023-11-27 | 2023-11-23 | 10.860 | 852,000 | -7,200 | 0.23% | 9,252,720 |
| 2023-11-24 | 2023-11-22 | 10.520 | 859,200 | +1,200 | 0.23% | 9,038,784 |
| 2023-11-23 | 2023-11-21 | 10.840 | 858,000 | -15,600 | 0.23% | 9,300,720 |
| 2023-11-22 | 2023-11-20 | 10.620 | 873,600 | +400 | 0.23% | 9,277,632 |
| 2023-11-21 | 2023-11-17 | 10.640 | 873,200 | +5,600 | 0.23% | 9,290,848 |
| 2023-11-20 | 2023-11-16 | 11.140 | 867,600 | -1,200 | 0.23% | 9,665,064 |
| 2023-11-17 | 2023-11-15 | 11.380 | 868,800 | -2,000 | 0.23% | 9,886,944 |
| 2023-11-16 | 2023-11-14 | 10.820 | 870,800 | +2,800 | 0.23% | 9,422,056 |
| 2023-11-15 | 2023-11-13 | 10.700 | 868,000 | -2,800 | 0.23% | 9,287,600 |
| 2023-11-13 | 2023-11-09 | 10.980 | 870,800 | +6,800 | 0.23% | 9,561,384 |
| 2023-11-10 | 2023-11-08 | 10.820 | 864,000 | +6,800 | 0.23% | 9,348,480 |
| 2023-11-09 | 2023-11-07 | 10.840 | 857,200 | +11,600 | 0.23% | 9,292,048 |
| 2023-11-08 | 2023-11-06 | 11.420 | 845,600 | +2,800 | 0.22% | 9,656,752 |
| 2023-11-07 | 2023-11-03 | 11.100 | 842,800 | +14,400 | 0.22% | 9,355,080 |
| 2023-11-06 | 2023-11-02 | 11.140 | 828,400 | -14,400 | 0.22% | 9,228,376 |
| 2023-11-03 | 2023-11-01 | 11.640 | 842,800 | -4,000 | 0.22% | 9,810,192 |
| 2023-11-02 | 2023-10-31 | 11.880 | 846,800 | +16,400 | 0.23% | 10,059,984 |
| 2023-11-01 | 2023-10-30 | 12.640 | 830,400 | +20,000 | 0.22% | 10,496,256 |
| 2023-10-31 | 2023-10-27 | 13.480 | 810,400 | -12,000 | 0.22% | 10,924,192 |
| 2023-10-30 | 2023-10-26 | 13.100 | 822,400 | +65,000 | 0.22% | 10,773,440 |
| 2023-10-27 | 2023-10-25 | 13.700 | 757,400 | +13,200 | 0.20% | 10,376,380 |
| 2023-10-26 | 2023-10-24 | 13.880 | 744,200 | +1,200 | 0.20% | 10,329,496 |
| 2023-10-25 | 2023-10-20 | 14.400 | 743,000 | +400 | 0.20% | 10,699,200 |
| 2023-10-20 | 2023-10-18 | 14.840 | 742,600 | -400 | 0.20% | 11,020,184 |
| 2023-10-19 | 2023-10-17 | 15.100 | 743,000 | +2,800 | 0.20% | 11,219,300 |
| 2023-10-18 | 2023-10-16 | 15.040 | 740,200 | +10,800 | 0.20% | 11,132,608 |
| 2023-10-17 | 2023-10-13 | 15.740 | 729,400 | -4,400 | 0.19% | 11,480,756 |
| 2023-10-16 | 2023-10-12 | 15.800 | 733,800 | -20,000 | 0.20% | 11,594,040 |
| 2023-10-13 | 2023-10-11 | 15.580 | 753,800 | +400 | 0.20% | 11,744,204 |
| 2023-10-12 | 2023-10-10 | 15.260 | 753,400 | -800 | 0.20% | 11,496,884 |
| 2023-10-11 | 2023-10-09 | 15.400 | 754,200 | -8,000 | 0.20% | 11,614,680 |
| 2023-10-10 | 2023-10-06 | 14.980 | 762,200 | -10,000 | 0.20% | 11,417,756 |
| 2023-10-09 | 2023-10-05 | 14.820 | 772,200 | +400 | 0.21% | 11,444,004 |
| 2023-10-06 | 2023-10-04 | 14.840 | 771,800 | +10,000 | 0.21% | 11,453,512 |
| 2023-10-04 | 2023-09-29 | 15.460 | 761,800 | +1,200 | 0.20% | 11,777,428 |
| 2023-09-29 | 2023-09-27 | 15.080 | 760,600 | -7,600 | 0.20% | 11,469,848 |
| 2023-09-28 | 2023-09-26 | 14.640 | 768,200 | -400 | 0.20% | 11,246,448 |
| 2023-09-27 | 2023-09-25 | 14.960 | 768,600 | +15,600 | 0.20% | 11,498,256 |
| 2023-09-26 | 2023-09-22 | 15.260 | 753,000 | -31,600 | 0.20% | 11,490,780 |
| 2023-09-25 | 2023-09-21 | 14.660 | 784,600 | -17,200 | 0.21% | 11,502,236 |
| 2023-09-22 | 2023-09-20 | 14.640 | 801,800 | +36,800 | 0.21% | 11,738,352 |
| 2023-09-21 | 2023-09-19 | 15.260 | 765,000 | +26,400 | 0.20% | 11,673,900 |
| 2023-09-20 | 2023-09-18 | 15.860 | 738,600 | +12,400 | 0.20% | 11,714,196 |
| 2023-09-19 | 2023-09-15 | 16.180 | 726,200 | +17,000 | 0.19% | 11,749,916 |
| 2023-09-18 | 2023-09-14 | 16.020 | 709,200 | -10,000 | 0.19% | 11,361,384 |
| 2023-09-15 | 2023-09-13 | 16.080 | 719,200 | -69,200 | 0.19% | 11,564,736 |
| 2023-09-14 | 2023-09-12 | 13.920 | 788,400 | +17,200 | 0.21% | 10,974,528 |
| 2023-09-13 | 2023-09-11 | 14.100 | 771,200 | -18,000 | 0.21% | 10,873,920 |
| 2023-09-12 | 2023-09-07 | 13.580 | 789,200 | -2,400 | 0.21% | 10,717,336 |
| 2023-09-07 | 2023-09-05 | 13.680 | 791,600 | +12,000 | 0.21% | 10,829,088 |
| 2023-09-06 | 2023-09-04 | 13.960 | 779,600 | +8,400 | 0.21% | 10,883,216 |
| 2023-09-05 | 2023-08-31 | 13.880 | 771,200 | -400 | 0.21% | 10,704,256 |
| 2023-09-04 | 2023-08-30 | 13.980 | 771,600 | -800 | 0.21% | 10,786,968 |
| 2023-08-31 | 2023-08-29 | 14.000 | 772,400 | +800 | 0.21% | 10,813,600 |
| 2023-08-29 | 2023-08-25 | 14.060 | 771,600 | -10,000 | 0.21% | 10,848,696 |
| 2023-08-28 | 2023-08-24 | 13.560 | 781,600 | -40,400 | 0.21% | 10,598,496 |
| 2023-08-25 | 2023-08-23 | 13.720 | 822,000 | +2,800 | 0.22% | 11,277,840 |
| 2023-08-24 | 2023-08-22 | 13.720 | 819,200 | -2,400 | 0.22% | 11,239,424 |
| 2023-08-23 | 2023-08-21 | 13.920 | 821,600 | -137,200 | 0.22% | 11,436,672 |
| 2023-08-22 | 2023-08-18 | 14.120 | 958,800 | +25,200 | 0.25% | 13,538,256 |
| 2023-08-21 | 2023-08-17 | 14.500 | 933,600 | -400 | 0.25% | 13,537,200 |
| 2023-08-17 | 2023-08-15 | 14.660 | 934,000 | +800 | 0.25% | 13,692,440 |
| 2023-08-16 | 2023-08-14 | 15.020 | 933,200 | +15,600 | 0.25% | 14,016,664 |
| 2023-08-15 | 2023-08-11 | 14.820 | 917,600 | +2,800 | 0.24% | 13,598,832 |
| 2023-08-11 | 2023-08-09 | 15.180 | 914,800 | -800 | 0.24% | 13,886,664 |
| 2023-08-10 | 2023-08-08 | 14.980 | 915,600 | +90,400 | 0.24% | 13,715,688 |
| 2023-08-08 | 2023-08-04 | 14.980 | 825,200 | -14,000 | 0.22% | 12,361,496 |
| 2023-08-07 | 2023-08-03 | 15.260 | 839,200 | -14,800 | 0.22% | 12,806,192 |
| 2023-08-04 | 2023-08-02 | 15.060 | 854,000 | -800 | 0.23% | 12,861,240 |
| 2023-08-03 | 2023-08-01 | 15.240 | 854,800 | -113,200 | 0.23% | 13,027,152 |
| 2023-08-02 | 2023-07-31 | 15.380 | 968,000 | +2,000 | 0.26% | 14,887,840 |
| 2023-08-01 | 2023-07-28 | 15.420 | 966,000 | +4,000 | 0.26% | 14,895,720 |
| 2023-07-31 | 2023-07-27 | 15.060 | 962,000 | +2,000 | 0.26% | 14,487,720 |
| 2023-07-28 | 2023-07-26 | 14.780 | 960,000 | +4,000 | 0.26% | 14,188,800 |
| 2023-07-27 | 2023-07-25 | 15.020 | 956,000 | -4,000 | 0.25% | 14,359,120 |
| 2023-07-26 | 2023-07-24 | 14.600 | 960,000 | +2,400 | 0.26% | 14,016,000 |
| 2023-07-25 | 2023-07-21 | 14.800 | 957,600 | +5,200 | 0.25% | 14,172,480 |
| 2023-07-24 | 2023-07-20 | 14.740 | 952,400 | +6,000 | 0.25% | 14,038,376 |
| 2023-07-20 | 2023-07-18 | 15.220 | 946,400 | +2,000 | 0.25% | 14,404,208 |
| 2023-07-19 | 2023-07-14 | 15.740 | 944,400 | +2,000 | 0.25% | 14,864,856 |
| 2023-07-13 | 2023-07-11 | 15.840 | 942,400 | -9,200 | 0.25% | 14,927,616 |
| 2023-07-12 | 2023-07-10 | 15.860 | 951,600 | -4,400 | 0.25% | 15,092,376 |
| 2023-07-11 | 2023-07-07 | 15.640 | 956,000 | -5,600 | 0.25% | 14,951,840 |
| 2023-07-10 | 2023-07-06 | 15.600 | 961,600 | -8,000 | 0.26% | 15,000,960 |
| 2023-07-07 | 2023-07-05 | 15.840 | 969,600 | -800 | 0.26% | 15,358,464 |
| 2023-07-06 | 2023-07-04 | 16.320 | 970,400 | +3,200 | 0.26% | 15,836,928 |
| 2023-07-05 | 2023-07-03 | 16.700 | 967,200 | +14,800 | 0.26% | 16,152,240 |
| 2023-07-04 | 2023-06-30 | 16.600 | 952,400 | -7,200 | 0.25% | 15,809,840 |
| 2023-07-03 | 2023-06-29 | 16.340 | 959,600 | +3,200 | 0.26% | 15,679,864 |
| 2023-06-30 | 2023-06-28 | 16.460 | 956,400 | -8,400 | 0.25% | 15,742,344 |
| 2023-06-29 | 2023-06-27 | 16.400 | 964,800 | +6,400 | 0.26% | 15,822,720 |
| 2023-06-28 | 2023-06-26 | 16.200 | 958,400 | -400 | 0.25% | 15,526,080 |
| 2023-06-27 | 2023-06-23 | 16.280 | 958,800 | +6,400 | 0.25% | 15,609,264 |
| 2023-06-26 | 2023-06-21 | 16.920 | 952,400 | +11,200 | 0.25% | 16,114,608 |
| 2023-06-23 | 2023-06-20 | 17.260 | 941,200 | +10,400 | 0.25% | 16,245,112 |
| 2023-06-21 | 2023-06-19 | 17.020 | 930,800 | +2,400 | 0.25% | 15,842,216 |
| 2023-06-20 | 2023-06-16 | 17.260 | 928,400 | -13,200 | 0.25% | 16,024,184 |
| 2023-06-19 | 2023-06-15 | 17.100 | 941,600 | +2,800 | 0.25% | 16,101,360 |
| 2023-06-16 | 2023-06-14 | 16.240 | 938,800 | +2,400 | 0.25% | 15,246,112 |
| 2023-06-15 | 2023-06-13 | 16.420 | 936,400 | -8,000 | 0.25% | 15,375,688 |
| 2023-06-14 | 2023-06-12 | 16.500 | 944,400 | -10,400 | 0.25% | 15,582,600 |
| 2023-06-13 | 2023-06-09 | 16.040 | 954,800 | -2,400 | 0.25% | 15,314,992 |
| 2023-06-12 | 2023-06-08 | 15.940 | 957,200 | +3,600 | 0.25% | 15,257,768 |
| 2023-06-09 | 2023-06-07 | 16.240 | 953,600 | +11,600 | 0.25% | 15,486,464 |
| 2023-06-08 | 2023-06-06 | 16.500 | 942,000 | +5,600 | 0.25% | 15,543,000 |
| 2023-06-07 | 2023-06-05 | 16.900 | 936,400 | -800 | 0.25% | 15,825,160 |
| 2023-06-06 | 2023-06-02 | 16.880 | 937,200 | +16,400 | 0.25% | 15,819,936 |
| 2023-06-05 | 2023-06-01 | 16.660 | 920,800 | +27,200 | 0.24% | 15,340,528 |
| 2023-06-02 | 2023-05-31 | 16.680 | 893,600 | -10,000 | 0.24% | 14,905,248 |
| 2023-06-01 | 2023-05-30 | 16.980 | 903,600 | -12,400 | 0.24% | 15,343,128 |
| 2023-05-31 | 2023-05-29 | 16.640 | 916,000 | +6,000 | 0.24% | 15,242,240 |
| 2023-05-30 | 2023-05-25 | 17.240 | 910,000 | +12,000 | 0.24% | 15,688,400 |
| 2023-05-29 | 2023-05-24 | 17.460 | 898,000 | -5,600 | 0.24% | 15,679,080 |
| 2023-05-25 | 2023-05-23 | 17.300 | 903,600 | -2,000 | 0.24% | 15,632,280 |
| 2023-05-24 | 2023-05-22 | 16.940 | 905,600 | -13,200 | 0.24% | 15,340,864 |
| 2023-05-23 | 2023-05-19 | 16.900 | 918,800 | +13,200 | 0.24% | 15,527,720 |
| 2023-05-22 | 2023-05-18 | 17.440 | 905,600 | +6,400 | 0.24% | 15,793,664 |
| 2023-05-19 | 2023-05-17 | 17.400 | 899,200 | +3,600 | 0.24% | 15,646,080 |
| 2023-05-18 | 2023-05-16 | 17.920 | 895,600 | -12,000 | 0.24% | 16,049,152 |
| 2023-05-17 | 2023-05-15 | 17.980 | 907,600 | +8,800 | 0.24% | 16,318,648 |
| 2023-05-16 | 2023-05-12 | 17.800 | 898,800 | +2,800 | 0.24% | 15,998,640 |
| 2023-05-15 | 2023-05-11 | 18.300 | 896,000 | -9,200 | 0.24% | 16,396,800 |
| 2023-05-12 | 2023-05-10 | 18.620 | 905,200 | +13,600 | 0.24% | 16,854,824 |
| 2023-05-11 | 2023-05-09 | 18.880 | 891,600 | +14,800 | 0.24% | 16,833,408 |
| 2023-05-10 | 2023-05-08 | 19.560 | 876,800 | -40,000 | 0.23% | 17,150,208 |
| 2023-05-09 | 2023-05-05 | 19.380 | 916,800 | -19,200 | 0.24% | 17,767,584 |
| 2023-05-08 | 2023-05-04 | 19.620 | 936,000 | +10,800 | 0.25% | 18,364,320 |
| 2023-05-05 | 2023-05-03 | 19.400 | 925,200 | +22,000 | 0.25% | 17,948,880 |
| 2023-05-04 | 2023-05-02 | 19.160 | 903,200 | +2,000 | 0.24% | 17,305,312 |
| 2023-05-03 | 2023-04-28 | 19.320 | 901,200 | +18,000 | 0.24% | 17,411,184 |
| 2023-05-02 | 2023-04-27 | 18.960 | 883,200 | +15,200 | 0.23% | 16,745,472 |
| 2023-04-28 | 2023-04-26 | 19.440 | 868,000 | -8,400 | 0.23% | 16,873,920 |
| 2023-04-27 | 2023-04-25 | 18.900 | 876,400 | +40,000 | 0.23% | 16,563,960 |
| 2023-04-26 | 2023-04-24 | 21.750 | 836,400 | +49,200 | 0.22% | 18,191,700 |
| 2023-04-25 | 2023-04-21 | 21.000 | 787,200 | -15,600 | 0.21% | 16,531,200 |
| 2023-04-24 | 2023-04-20 | 21.200 | 802,800 | +17,200 | 0.21% | 17,019,360 |
| 2023-04-21 | 2023-04-19 | 21.050 | 785,600 | -6,400 | 0.21% | 16,536,880 |
| 2023-04-20 | 2023-04-18 | 21.300 | 792,000 | +12,800 | 0.21% | 16,869,600 |
| 2023-04-19 | 2023-04-17 | 21.350 | 779,200 | -29,200 | 0.21% | 16,635,920 |
| 2023-04-18 | 2023-04-14 | 20.950 | 808,400 | +1,600 | 0.21% | 16,935,980 |
| 2023-04-17 | 2023-04-13 | 20.100 | 806,800 | -20,000 | 0.21% | 16,216,680 |
| 2023-04-14 | 2023-04-12 | 19.700 | 826,800 | -3,200 | 0.22% | 16,287,960 |
| 2023-04-13 | 2023-04-11 | 19.900 | 830,000 | +4,800 | 0.22% | 16,517,000 |
| 2023-04-12 | 2023-04-06 | 19.760 | 825,200 | +23,200 | 0.22% | 16,305,952 |
| 2023-04-11 | 2023-04-04 | 20.150 | 802,000 | -4,400 | 0.21% | 16,160,300 |
| 2023-04-06 | 2023-04-03 | 20.150 | 806,400 | +1,200 | 0.21% | 16,248,960 |
| 2023-04-04 | 2023-03-31 | 20.200 | 805,200 | +3,600 | 0.21% | 16,265,040 |
| 2023-04-03 | 2023-03-30 | 20.750 | 801,600 | +800 | 0.21% | 16,633,200 |
| 2023-03-31 | 2023-03-29 | 20.850 | 800,800 | +13,200 | 0.21% | 16,696,680 |
| 2023-03-30 | 2023-03-28 | 21.000 | 787,600 | -24,800 | 0.21% | 16,539,600 |
| 2023-03-29 | 2023-03-27 | 21.400 | 812,400 | -23,600 | 0.22% | 17,385,360 |
| 2023-03-28 | 2023-03-24 | 20.200 | 836,000 | -20,000 | 0.22% | 16,887,200 |
| 2023-03-27 | 2023-03-23 | 19.900 | 856,000 | -14,400 | 0.23% | 17,034,400 |
| 2023-03-24 | 2023-03-22 | 19.840 | 870,400 | +4,000 | 0.23% | 17,268,736 |
| 2023-03-23 | 2023-03-21 | 19.580 | 866,400 | +12,000 | 0.23% | 16,964,112 |
| 2023-03-22 | 2023-03-20 | 19.260 | 854,400 | -7,200 | 0.23% | 16,455,744 |
| 2023-03-21 | 2023-03-17 | 19.840 | 861,600 | +22,000 | 0.23% | 17,094,144 |
| 2023-03-20 | 2023-03-16 | 19.780 | 839,600 | -8,400 | 0.22% | 16,607,288 |
| 2023-03-17 | 2023-03-15 | 20.550 | 848,000 | +17,600 | 0.23% | 17,426,400 |
| 2023-03-16 | 2023-03-14 | 20.300 | 830,400 | +31,200 | 0.22% | 16,857,120 |
| 2023-03-15 | 2023-03-13 | 20.500 | 799,200 | -45,200 | 0.21% | 16,383,600 |
| 2023-03-14 | 2023-03-10 | 18.440 | 844,400 | +16,400 | 0.22% | 15,570,736 |
| 2023-03-13 | 2023-03-09 | 19.080 | 828,000 | +6,800 | 0.22% | 15,798,240 |
| 2023-03-10 | 2023-03-08 | 19.920 | 821,200 | +83,600 | 0.22% | 16,358,304 |
| 2023-03-09 | 2023-03-07 | 19.640 | 737,600 | -48,400 | 0.20% | 14,486,464 |
| 2023-03-08 | 2023-03-06 | 19.560 | 786,000 | -158,800 | 0.21% | 15,374,160 |
| 2023-03-07 | 2023-03-03 | 17.000 | 944,800 | -66,000 | 0.25% | 16,061,600 |
| 2023-03-06 | 2023-03-02 | 16.720 | 1,010,800 | +79,200 | 0.27% | 16,900,576 |
| 2023-03-03 | 2023-03-01 | 17.840 | 931,600 | -19,600 | 0.25% | 16,619,744 |
| 2023-03-02 | 2023-02-28 | 17.300 | 951,200 | -11,600 | 0.25% | 16,455,760 |
| 2023-03-01 | 2023-02-27 | 17.160 | 962,800 | -10,000 | 0.26% | 16,521,648 |
| 2023-02-28 | 2023-02-24 | 16.860 | 972,800 | +2,800 | 0.26% | 16,401,408 |
| 2023-02-27 | 2023-02-23 | 16.900 | 970,000 | +25,200 | 0.26% | 16,393,000 |
| 2023-02-24 | 2023-02-22 | 16.900 | 944,800 | -24,400 | 0.25% | 15,967,120 |
| 2023-02-23 | 2023-02-21 | 17.420 | 969,200 | -15,600 | 0.26% | 16,883,464 |
| 2023-02-22 | 2023-02-20 | 16.860 | 984,800 | -24,400 | 0.26% | 16,603,728 |
| 2023-02-21 | 2023-02-17 | 16.300 | 1,009,200 | -2,400 | 0.27% | 16,449,960 |
| 2023-02-20 | 2023-02-16 | 16.400 | 1,011,600 | +10,400 | 0.27% | 16,590,240 |
| 2023-02-17 | 2023-02-15 | 16.780 | 1,001,200 | -800 | 0.27% | 16,800,136 |
| 2023-02-16 | 2023-02-14 | 16.880 | 1,002,000 | +6,000 | 0.27% | 16,913,760 |
| 2023-02-15 | 2023-02-13 | 16.580 | 996,000 | -14,400 | 0.26% | 16,513,680 |
| 2023-02-14 | 2023-02-10 | 16.120 | 1,010,400 | +800 | 0.27% | 16,287,648 |
| 2023-02-13 | 2023-02-09 | 16.400 | 1,009,600 | -5,600 | 0.27% | 16,557,440 |
| 2023-02-10 | 2023-02-08 | 16.140 | 1,015,200 | +6,000 | 0.27% | 16,385,328 |
| 2023-02-09 | 2023-02-07 | 16.180 | 1,009,200 | +3,200 | 0.27% | 16,328,856 |
| 2023-02-08 | 2023-02-06 | 16.080 | 1,006,000 | +20,400 | 0.27% | 16,176,480 |
| 2023-02-07 | 2023-02-03 | 16.720 | 985,600 | +14,400 | 0.26% | 16,479,232 |
| 2023-02-06 | 2023-02-02 | 17.200 | 971,200 | -9,200 | 0.26% | 16,704,640 |
| 2023-02-03 | 2023-02-01 | 17.240 | 980,400 | -12,000 | 0.26% | 16,902,096 |
| 2023-02-02 | 2023-01-31 | 16.340 | 992,400 | +35,600 | 0.26% | 16,215,816 |
| 2023-02-01 | 2023-01-30 | 16.580 | 956,800 | -15,600 | 0.25% | 15,863,744 |
| 2023-01-31 | 2023-01-27 | 16.940 | 972,400 | +22,800 | 0.26% | 16,472,456 |
| 2023-01-30 | 2023-01-26 | 17.400 | 949,600 | -12,400 | 0.25% | 16,523,040 |
| 2023-01-27 | 2023-01-20 | 17.220 | 962,000 | -39,200 | 0.26% | 16,565,640 |
| 2023-01-26 | 2023-01-19 | 15.820 | 1,001,200 | -9,600 | 0.27% | 15,838,984 |
| 2023-01-20 | 2023-01-18 | 15.900 | 1,010,800 | -800 | 0.27% | 16,071,720 |
| 2023-01-19 | 2023-01-17 | 15.880 | 1,011,600 | -19,200 | 0.27% | 16,064,208 |
| 2023-01-18 | 2023-01-16 | 15.700 | 1,030,800 | +2,800 | 0.27% | 16,183,560 |
| 2023-01-17 | 2023-01-13 | 15.920 | 1,028,000 | -4,800 | 0.27% | 16,365,760 |
| 2023-01-16 | 2023-01-12 | 16.300 | 1,032,800 | -8,800 | 0.27% | 16,834,640 |
| 2023-01-13 | 2023-01-11 | 15.820 | 1,041,600 | -25,200 | 0.28% | 16,478,112 |
| 2023-01-12 | 2023-01-10 | 15.660 | 1,066,800 | -2,400 | 0.28% | 16,706,088 |
| 2023-01-11 | 2023-01-09 | 14.980 | 1,069,200 | +12,800 | 0.28% | 16,016,616 |
| 2023-01-10 | 2023-01-06 | 15.260 | 1,056,400 | +35,600 | 0.28% | 16,120,664 |
| 2023-01-09 | 2023-01-05 | 14.280 | 1,020,800 | +24,800 | 0.27% | 14,577,024 |
| 2023-01-06 | 2023-01-04 | 14.440 | 996,000 | +4,000 | 0.26% | 14,382,240 |
| 2023-01-05 | 2023-01-03 | 14.360 | 992,000 | +1,200 | 0.26% | 14,245,120 |
| 2023-01-04 | 2022-12-30 | 14.440 | 990,800 | -96,800 | 0.26% | 14,307,152 |
| 2023-01-03 | 2022-12-29 | 14.220 | 1,087,600 | +15,200 | 0.29% | 15,465,672 |
| 2022-12-30 | 2022-12-28 | 14.780 | 1,072,400 | -8,800 | 0.29% | 15,850,072 |
| 2022-12-29 | 2022-12-23 | 14.400 | 1,081,200 | -16,000 | 0.29% | 15,569,280 |
| 2022-12-28 | 2022-12-22 | 14.560 | 1,097,200 | +3,200 | 0.29% | 15,975,232 |
| 2022-12-23 | 2022-12-21 | 14.940 | 1,094,000 | -800 | 0.29% | 16,344,360 |
| 2022-12-22 | 2022-12-20 | 15.540 | 1,094,800 | +6,000 | 0.29% | 17,013,192 |
| 2022-12-21 | 2022-12-19 | 15.660 | 1,088,800 | -9,200 | 0.29% | 17,050,608 |
| 2022-12-20 | 2022-12-16 | 16.020 | 1,098,000 | -21,200 | 0.29% | 17,589,960 |
| 2022-12-19 | 2022-12-15 | 15.760 | 1,119,200 | +1,200 | 0.30% | 17,638,592 |
| 2022-12-16 | 2022-12-14 | 15.920 | 1,118,000 | -12,000 | 0.30% | 17,798,560 |
| 2022-12-15 | 2022-12-13 | 15.800 | 1,130,000 | +28,000 | 0.30% | 17,854,000 |
| 2022-12-14 | 2022-12-12 | 15.880 | 1,102,000 | +4,800 | 0.29% | 17,499,760 |
| 2022-12-13 | 2022-12-09 | 15.940 | 1,097,200 | +16,400 | 0.29% | 17,489,368 |
| 2022-12-12 | 2022-12-08 | 15.740 | 1,080,800 | +11,200 | 0.29% | 17,011,792 |
| 2022-12-09 | 2022-12-07 | 15.720 | 1,069,600 | +45,600 | 0.28% | 16,814,112 |
| 2022-12-08 | 2022-12-06 | 15.900 | 1,024,000 | +75,600 | 0.27% | 16,281,600 |
| 2022-12-07 | 2022-12-05 | 16.840 | 948,400 | +36,800 | 0.25% | 15,971,056 |
| 2022-12-06 | 2022-12-02 | 17.200 | 911,600 | -16,400 | 0.24% | 15,679,520 |
| 2022-12-05 | 2022-12-01 | 17.720 | 928,000 | +23,200 | 0.25% | 16,444,160 |
| 2022-12-02 | 2022-11-30 | 18.220 | 904,800 | -31,600 | 0.24% | 16,485,456 |
| 2022-12-01 | 2022-11-29 | 17.160 | 936,400 | -1,600 | 0.25% | 16,068,624 |
| 2022-11-30 | 2022-11-28 | 17.060 | 938,000 | +1,200 | 0.25% | 16,002,280 |
| 2022-11-29 | 2022-11-25 | 17.460 | 936,800 | -5,200 | 0.25% | 16,356,528 |
| 2022-11-28 | 2022-11-24 | 17.480 | 942,000 | +3,200 | 0.25% | 16,466,160 |
| 2022-11-25 | 2022-11-23 | 17.440 | 938,800 | -14,800 | 0.25% | 16,372,672 |
| 2022-11-24 | 2022-11-22 | 16.720 | 953,600 | +7,200 | 0.25% | 15,944,192 |
| 2022-11-23 | 2022-11-21 | 16.820 | 946,400 | +30,000 | 0.25% | 15,918,448 |
| 2022-11-22 | 2022-11-18 | 17.120 | 916,400 | -15,200 | 0.24% | 15,688,768 |
| 2022-11-21 | 2022-11-17 | 17.000 | 931,600 | +38,400 | 0.25% | 15,837,200 |
| 2022-11-18 | 2022-11-16 | 17.720 | 893,200 | -36,000 | 0.24% | 15,827,504 |
| 2022-11-17 | 2022-11-15 | 17.700 | 929,200 | -800 | 0.25% | 16,446,840 |
| 2022-11-16 | 2022-11-14 | 17.580 | 930,000 | +23,200 | 0.25% | 16,349,400 |
| 2022-11-15 | 2022-11-11 | 18.100 | 906,800 | -21,200 | 0.24% | 16,413,080 |
| 2022-11-14 | 2022-11-10 | 17.140 | 928,000 | +3,600 | 0.25% | 15,905,920 |
| 2022-11-11 | 2022-11-09 | 17.440 | 924,400 | +12,000 | 0.25% | 16,121,536 |
| 2022-11-10 | 2022-11-08 | 18.000 | 912,400 | -1,200 | 0.24% | 16,423,200 |
| 2022-11-09 | 2022-11-07 | 17.900 | 913,600 | -12,800 | 0.24% | 16,353,440 |
| 2022-11-08 | 2022-11-04 | 17.120 | 926,400 | -24,400 | 0.25% | 15,859,968 |
| 2022-11-07 | 2022-11-03 | 15.740 | 950,800 | +13,200 | 0.25% | 14,965,592 |
| 2022-11-04 | 2022-11-02 | 16.860 | 937,600 | -8,400 | 0.25% | 15,807,936 |
| 2022-11-03 | 2022-11-01 | 16.360 | 946,000 | -2,400 | 0.25% | 15,476,560 |
| 2022-11-02 | 2022-10-31 | 15.320 | 948,400 | +28,400 | 0.25% | 14,529,488 |
| 2022-11-01 | 2022-10-28 | 16.400 | 920,000 | +20,800 | 0.24% | 15,088,000 |
| 2022-10-31 | 2022-10-27 | 17.520 | 899,200 | +4,800 | 0.24% | 15,753,984 |
| 2022-10-28 | 2022-10-26 | 17.840 | 894,400 | -25,200 | 0.24% | 15,956,096 |
| 2022-10-27 | 2022-10-25 | 17.200 | 919,600 | -10,400 | 0.24% | 15,817,120 |
| 2022-10-26 | 2022-10-24 | 16.740 | 930,000 | +15,200 | 0.25% | 15,568,200 |
| 2022-10-25 | 2022-10-21 | 17.740 | 914,800 | -26,800 | 0.24% | 16,228,552 |
| 2022-10-24 | 2022-10-20 | 17.660 | 941,600 | +400 | 0.25% | 16,628,656 |
| 2022-10-21 | 2022-10-19 | 17.780 | 941,200 | +3,200 | 0.25% | 16,734,536 |
| 2022-10-20 | 2022-10-18 | 18.020 | 938,000 | +38,400 | 0.25% | 16,902,760 |
| 2022-10-18 | 2022-10-14 | 17.480 | 899,600 | -7,200 | 0.24% | 15,725,008 |
| 2022-10-17 | 2022-10-13 | 15.920 | 906,800 | -10,000 | 0.24% | 14,436,256 |
| 2022-10-14 | 2022-10-12 | 16.100 | 916,800 | +7,200 | 0.24% | 14,760,480 |
| 2022-10-13 | 2022-10-11 | 16.100 | 909,600 | -22,400 | 0.24% | 14,644,560 |
| 2022-10-11 | 2022-10-07 | 16.900 | 932,000 | +16,000 | 0.25% | 15,750,800 |
| 2022-10-10 | 2022-10-06 | 17.380 | 916,000 | -8,000 | 0.24% | 15,920,080 |
| 2022-10-07 | 2022-10-05 | 17.360 | 924,000 | -5,600 | 0.25% | 16,040,640 |
| 2022-10-06 | 2022-10-03 | 16.040 | 929,600 | +11,200 | 0.25% | 14,910,784 |
| 2022-10-05 | 2022-09-30 | 16.680 | 918,400 | -23,600 | 0.24% | 15,318,912 |
| 2022-10-03 | 2022-09-29 | 16.320 | 942,000 | -26,800 | 0.25% | 15,373,440 |
| 2022-09-30 | 2022-09-28 | 16.620 | 968,800 | +22,000 | 0.26% | 16,101,456 |
| 2022-09-29 | 2022-09-27 | 17.600 | 946,800 | -2,400 | 0.25% | 16,663,680 |
| 2022-09-28 | 2022-09-26 | 17.920 | 949,200 | -2,800 | 0.25% | 17,009,664 |
| 2022-09-27 | 2022-09-23 | 17.880 | 952,000 | +48,400 | 0.25% | 17,021,760 |
| 2022-09-26 | 2022-09-22 | 20.500 | 903,600 | -2,000 | 0.24% | 18,523,800 |
| 2022-09-23 | 2022-09-21 | 20.850 | 905,600 | -4,800 | 0.24% | 18,881,760 |
| 2022-09-22 | 2022-09-20 | 21.150 | 910,400 | -3,200 | 0.24% | 19,254,960 |
| 2022-09-21 | 2022-09-19 | 20.600 | 913,600 | +400 | 0.24% | 18,820,160 |
| 2022-09-20 | 2022-09-16 | 20.650 | 913,200 | -39,200 | 0.24% | 18,857,580 |
| 2022-09-19 | 2022-09-15 | 21.200 | 952,400 | +27,600 | 0.25% | 20,190,880 |
| 2022-09-16 | 2022-09-14 | 23.250 | 924,800 | +32,400 | 0.25% | 21,501,600 |
| 2022-09-15 | 2022-09-13 | 23.500 | 892,400 | -3,600 | 0.24% | 20,971,400 |
| 2022-09-14 | 2022-09-09 | 22.350 | 896,000 | +24,000 | 0.24% | 20,025,600 |
| 2022-09-13 | 2022-09-08 | 22.300 | 872,000 | -400 | 0.23% | 19,445,600 |
| 2022-09-09 | 2022-09-07 | 21.850 | 872,400 | -14,400 | 0.23% | 19,061,940 |
| 2022-09-08 | 2022-09-06 | 21.100 | 886,800 | -50,800 | 0.24% | 18,711,480 |
| 2022-09-07 | 2022-09-05 | 20.300 | 937,600 | -2,800 | 0.25% | 19,033,280 |
| 2022-09-06 | 2022-09-02 | 20.400 | 940,400 | +46,400 | 0.25% | 19,184,160 |
| 2022-09-05 | 2022-09-01 | 20.750 | 894,000 | +8,000 | 0.24% | 18,550,500 |
| 2022-09-02 | 2022-08-31 | 20.600 | 886,000 | -62,000 | 0.24% | 18,251,600 |
| 2022-09-01 | 2022-08-30 | 21.900 | 948,000 | -2,400 | 0.25% | 20,761,200 |
| 2022-08-31 | 2022-08-29 | 22.000 | 950,400 | +19,200 | 0.25% | 20,908,800 |
| 2022-08-30 | 2022-08-26 | 21.050 | 931,200 | -23,600 | 0.25% | 19,601,760 |
| 2022-08-29 | 2022-08-25 | 20.200 | 954,800 | +7,200 | 0.25% | 19,286,960 |
| 2022-08-26 | 2022-08-24 | 19.940 | 947,600 | -21,200 | 0.25% | 18,895,144 |
| 2022-08-25 | 2022-08-23 | 20.900 | 968,800 | -8,400 | 0.26% | 20,247,920 |
| 2022-08-24 | 2022-08-22 | 21.200 | 977,200 | +54,400 | 0.26% | 20,716,640 |
| 2022-08-23 | 2022-08-19 | 22.200 | 922,800 | +2,800 | 0.25% | 20,486,160 |
| 2022-08-22 | 2022-08-18 | 21.450 | 920,000 | -3,200 | 0.24% | 19,734,000 |
| 2022-08-19 | 2022-08-17 | 21.150 | 923,200 | +7,200 | 0.25% | 19,525,680 |
| 2022-08-18 | 2022-08-16 | 21.150 | 916,000 | -42,400 | 0.24% | 19,373,400 |
| 2022-08-17 | 2022-08-15 | 21.200 | 958,400 | +42,400 | 0.25% | 20,318,080 |
| 2022-08-16 | 2022-08-12 | 20.400 | 916,000 | +1,600 | 0.24% | 18,686,400 |
| 2022-08-15 | 2022-08-11 | 21.250 | 914,400 | -32,800 | 0.24% | 19,431,000 |
| 2022-08-12 | 2022-08-10 | 21.000 | 947,200 | +30,400 | 0.25% | 19,891,200 |
| 2022-08-10 | 2022-08-08 | 20.500 | 916,800 | -18,000 | 0.24% | 18,794,400 |
| 2022-08-09 | 2022-08-05 | 19.480 | 934,800 | +58,000 | 0.25% | 18,209,904 |
| 2022-08-08 | 2022-08-04 | 19.180 | 876,800 | +3,600 | 0.23% | 16,817,024 |
| 2022-08-05 | 2022-08-03 | 18.740 | 873,200 | +29,200 | 0.23% | 16,363,768 |
| 2022-08-04 | 2022-08-02 | 18.920 | 844,000 | +17,200 | 0.22% | 15,968,480 |
| 2022-08-03 | 2022-08-01 | 19.960 | 826,800 | -3,200 | 0.22% | 16,502,928 |
| 2022-08-02 | 2022-07-29 | 20.850 | 830,000 | +1,600 | 0.22% | 17,305,500 |
| 2022-08-01 | 2022-07-28 | 21.000 | 828,400 | -13,600 | 0.22% | 17,396,400 |
| 2022-07-29 | 2022-07-27 | 20.700 | 842,000 | +1,200 | 0.22% | 17,429,400 |
| 2022-07-28 | 2022-07-26 | 20.900 | 840,800 | -14,000 | 0.22% | 17,572,720 |
| 2022-07-27 | 2022-07-25 | 19.820 | 854,800 | +83,200 | 0.23% | 16,942,136 |
| 2022-07-26 | 2022-07-22 | 22.400 | 771,600 | +400 | 0.21% | 17,283,840 |
| 2022-07-25 | 2022-07-21 | 22.750 | 771,200 | +8,000 | 0.21% | 17,544,800 |
| 2022-07-22 | 2022-07-20 | 23.250 | 763,200 | -24,000 | 0.20% | 17,744,400 |
| 2022-07-21 | 2022-07-19 | 23.450 | 787,200 | -41,200 | 0.21% | 18,459,840 |
| 2022-07-20 | 2022-07-18 | 24.000 | 828,400 | +47,200 | 0.22% | 19,881,600 |
| 2022-07-19 | 2022-07-15 | 24.800 | 781,200 | +42,000 | 0.21% | 19,373,760 |
| 2022-07-18 | 2022-07-14 | 25.050 | 739,200 | +800 | 0.20% | 18,516,960 |
| 2022-07-15 | 2022-07-13 | 24.450 | 738,400 | +13,600 | 0.20% | 18,053,880 |
| 2022-07-14 | 2022-07-12 | 24.500 | 724,800 | -68,400 | 0.19% | 17,757,600 |
| 2022-07-13 | 2022-07-11 | 25.450 | 793,200 | +22,800 | 0.21% | 20,186,940 |
| 2022-07-12 | 2022-07-08 | 25.950 | 770,400 | +9,600 | 0.20% | 19,991,880 |
| 2022-07-11 | 2022-07-07 | 25.600 | 760,800 | +26,800 | 0.20% | 19,476,480 |
| 2022-07-08 | 2022-07-06 | 25.500 | 734,000 | -12,400 | 0.20% | 18,717,000 |
| 2022-07-07 | 2022-07-05 | 27.050 | 746,400 | -31,200 | 0.20% | 20,190,120 |
| 2022-07-06 | 2022-07-04 | 25.650 | 777,600 | +6,400 | 0.21% | 19,945,440 |
| 2022-07-05 | 2022-06-30 | 23.550 | 771,200 | +12,800 | 0.21% | 18,161,760 |
| 2022-07-04 | 2022-06-29 | 23.100 | 758,400 | +32,800 | 0.20% | 17,519,040 |
| 2022-06-30 | 2022-06-28 | 24.500 | 725,600 | +3,200 | 0.19% | 17,777,200 |
| 2022-06-29 | 2022-06-27 | 23.800 | 722,400 | +26,400 | 0.19% | 17,193,120 |
| 2022-06-28 | 2022-06-24 | 24.250 | 696,000 | -24,000 | 0.19% | 16,878,000 |
| 2022-06-27 | 2022-06-23 | 23.300 | 720,000 | -11,600 | 0.19% | 16,776,000 |
| 2022-06-24 | 2022-06-22 | 22.350 | 731,600 | -23,200 | 0.19% | 16,351,260 |
| 2022-06-23 | 2022-06-21 | 21.900 | 754,800 | +12,800 | 0.20% | 16,530,120 |
| 2022-06-22 | 2022-06-20 | 21.400 | 742,000 | +400 | 0.20% | 15,878,800 |
| 2022-06-21 | 2022-06-17 | 23.750 | 741,600 | -12,400 | 0.20% | 17,613,000 |
| 2022-06-20 | 2022-06-16 | 22.750 | 754,000 | -12,400 | 0.20% | 17,153,500 |
| 2022-06-17 | 2022-06-15 | 22.800 | 766,400 | -16,000 | 0.20% | 17,473,920 |
| 2022-06-16 | 2022-06-14 | 22.400 | 782,400 | -17,200 | 0.21% | 17,525,760 |
| 2022-06-15 | 2022-06-13 | 22.650 | 799,600 | -6,000 | 0.21% | 18,110,940 |
| 2022-06-14 | 2022-06-10 | 22.000 | 805,600 | -31,600 | 0.21% | 17,723,200 |
| 2022-06-13 | 2022-06-09 | 21.550 | 837,200 | -55,600 | 0.22% | 18,041,660 |
| 2022-06-10 | 2022-06-08 | 21.400 | 892,800 | -2,400 | 0.24% | 19,105,920 |
| 2022-06-09 | 2022-06-07 | 21.000 | 895,200 | -8,800 | 0.24% | 18,799,200 |
| 2022-06-08 | 2022-06-06 | 20.500 | 904,000 | -19,600 | 0.24% | 18,532,000 |
| 2022-06-07 | 2022-06-02 | 19.580 | 923,600 | -71,600 | 0.25% | 18,084,088 |
| 2022-06-06 | 2022-06-01 | 18.720 | 995,200 | +45,200 | 0.26% | 18,630,144 |
| 2022-06-02 | 2022-05-31 | 18.520 | 950,000 | -111,200 | 0.25% | 17,594,000 |
| 2022-06-01 | 2022-05-30 | 17.400 | 1,061,200 | +4,400 | 0.28% | 18,464,880 |
| 2022-05-31 | 2022-05-27 | 17.300 | 1,056,800 | -8,400 | 0.28% | 18,282,640 |
| 2022-05-30 | 2022-05-26 | 17.200 | 1,065,200 | +14,000 | 0.28% | 18,321,440 |
| 2022-05-27 | 2022-05-25 | 19.876 | 1,051,200 | -2,000 | 0.28% | 20,893,687 |
| 2022-05-26 | 2022-05-24 | 19.640 | 1,053,200 | +86,317 | 0.28% | 20,684,501 |
| 2022-05-25 | 2022-05-23 | 19.747 | 966,883 | -1,117 | 0.28% | 19,093,143 |
| 2022-05-24 | 2022-05-20 | 19.704 | 968,000 | -4,095 | 0.28% | 19,073,601 |
| 2022-05-23 | 2022-05-19 | 19.124 | 972,095 | -47,283 | 0.28% | 18,590,313 |
| 2022-05-20 | 2022-05-18 | 18.136 | 1,019,378 | +26,806 | 0.29% | 18,486,968 |
| 2022-05-19 | 2022-05-17 | 18.136 | 992,572 | -59,569 | 0.28% | 18,000,827 |
| 2022-05-18 | 2022-05-16 | 17.448 | 1,052,141 | +10,796 | 0.30% | 18,357,687 |
| 2022-05-17 | 2022-05-13 | 17.727 | 1,041,345 | -23,455 | 0.30% | 18,460,208 |
| 2022-05-16 | 2022-05-12 | 17.083 | 1,064,800 | +19,360 | 0.30% | 18,189,601 |
| 2022-05-13 | 2022-05-11 | 17.727 | 1,045,440 | -52,123 | 0.30% | 18,532,801 |
| 2022-05-12 | 2022-05-10 | 16.889 | 1,097,563 | +21,966 | 0.31% | 18,537,024 |
| 2022-05-11 | 2022-05-06 | 17.641 | 1,075,597 | +31,274 | 0.31% | 18,974,954 |
| 2022-05-10 | 2022-05-05 | 17.921 | 1,044,323 | +30,902 | 0.30% | 18,714,959 |
| 2022-05-06 | 2022-05-04 | 18.114 | 1,013,421 | +30,529 | 0.29% | 18,357,159 |
| 2022-05-05 | 2022-05-03 | 18.565 | 982,892 | +6,701 | 0.28% | 18,247,675 |
| 2022-05-04 | 2022-04-29 | 18.780 | 976,191 | +18,988 | 0.28% | 18,333,029 |
| 2022-05-03 | 2022-04-28 | 18.501 | 957,203 | +42,443 | 0.27% | 17,709,047 |
| 2022-04-29 | 2022-04-27 | 18.007 | 914,760 | -30,157 | 0.26% | 16,471,729 |
| 2022-04-28 | 2022-04-26 | 17.383 | 944,917 | +20,105 | 0.27% | 16,425,938 |
| 2022-04-27 | 2022-04-25 | 17.469 | 924,812 | +31,646 | 0.26% | 16,155,931 |
| 2022-04-26 | 2022-04-22 | 18.393 | 893,166 | +2,234 | 0.26% | 16,428,350 |
| 2022-04-25 | 2022-04-21 | 18.372 | 890,932 | +39,837 | 0.25% | 16,368,115 |
| 2022-04-22 | 2022-04-20 | 19.231 | 851,095 | +10,424 | 0.24% | 16,367,753 |
| 2022-04-21 | 2022-04-19 | 19.812 | 840,671 | -23,083 | 0.24% | 16,655,013 |
| 2022-04-20 | 2022-04-14 | 19.683 | 863,754 | +10,425 | 0.25% | 17,000,964 |
| 2022-04-19 | 2022-04-13 | 19.188 | 853,329 | +26,061 | 0.24% | 16,374,044 |
| 2022-04-14 | 2022-04-12 | 19.339 | 827,268 | -14,520 | 0.24% | 15,998,407 |
| 2022-04-13 | 2022-04-11 | 18.651 | 841,788 | -14,892 | 0.24% | 15,700,390 |
| 2022-04-12 | 2022-04-08 | 20.284 | 856,680 | +4,095 | 0.24% | 17,377,153 |
| 2022-04-11 | 2022-04-07 | 20.349 | 852,585 | +3,351 | 0.24% | 17,349,049 |
| 2022-04-08 | 2022-04-06 | 21.015 | 849,234 | +3,723 | 0.24% | 17,846,548 |
| 2022-04-07 | 2022-04-04 | 21.208 | 845,511 | +745 | 0.24% | 17,931,822 |
| 2022-04-06 | 2022-04-01 | 20.907 | 844,766 | +2,234 | 0.24% | 17,661,894 |
| 2022-04-04 | 2022-03-31 | 20.736 | 842,532 | -31,646 | 0.24% | 17,470,354 |
| 2022-04-01 | 2022-03-30 | 20.607 | 874,178 | +33,880 | 0.25% | 18,013,847 |
| 2022-03-31 | 2022-03-29 | 20.821 | 840,298 | -2,979 | 0.24% | 17,496,255 |
| 2022-03-30 | 2022-03-28 | 20.048 | 843,277 | -68,877 | 0.24% | 16,905,962 |
| 2022-03-29 | 2022-03-25 | 17.921 | 912,154 | +30,157 | 0.26% | 16,346,403 |
| 2022-03-28 | 2022-03-24 | 18.501 | 881,997 | +6,329 | 0.25% | 16,317,674 |
| 2022-03-25 | 2022-03-23 | 18.995 | 875,668 | -8,563 | 0.25% | 16,633,351 |
| 2022-03-24 | 2022-03-22 | 18.802 | 884,231 | -5,957 | 0.25% | 16,625,005 |
| 2022-03-23 | 2022-03-21 | 18.372 | 890,188 | -21,966 | 0.25% | 16,354,446 |
| 2022-03-22 | 2022-03-18 | 18.479 | 912,154 | -13,031 | 0.26% | 16,856,004 |
| 2022-03-21 | 2022-03-17 | 17.255 | 925,185 | +9,680 | 0.26% | 15,963,647 |
| 2022-03-18 | 2022-03-16 | 16.932 | 915,505 | -11,913 | 0.26% | 15,501,543 |
| 2022-03-17 | 2022-03-15 | 14.633 | 927,418 | +32,763 | 0.26% | 13,570,962 |
| 2022-03-16 | 2022-03-14 | 16.567 | 894,655 | +52,123 | 0.26% | 14,821,698 |
| 2022-03-15 | 2022-03-11 | 18.544 | 842,532 | -1,117 | 0.24% | 15,623,747 |
| 2022-03-14 | 2022-03-10 | 18.436 | 843,649 | -79,302 | 0.24% | 15,553,820 |
| 2022-03-11 | 2022-03-09 | 16.975 | 922,951 | +10,797 | 0.26% | 15,667,285 |
| 2022-03-10 | 2022-03-08 | 16.073 | 912,154 | +16,009 | 0.26% | 14,660,803 |
| 2022-03-09 | 2022-03-07 | 16.889 | 896,145 | +10,797 | 0.26% | 15,135,223 |
| 2022-03-08 | 2022-03-04 | 17.169 | 885,348 | +3,723 | 0.25% | 15,200,182 |
| 2022-03-07 | 2022-03-03 | 18.007 | 881,625 | +1,862 | 0.25% | 15,875,080 |
| 2022-03-04 | 2022-03-02 | 17.706 | 879,763 | +10,797 | 0.25% | 15,576,895 |
| 2022-03-03 | 2022-03-01 | 18.393 | 868,966 | -47,283 | 0.25% | 15,983,230 |
| 2022-03-02 | 2022-02-28 | 17.749 | 916,249 | +4,468 | 0.26% | 16,262,285 |
| 2022-03-01 | 2022-02-25 | 17.491 | 911,781 | -7,447 | 0.26% | 15,947,879 |
| 2022-02-28 | 2022-02-24 | 17.083 | 919,228 | -4,840 | 0.26% | 15,702,846 |
| 2022-02-25 | 2022-02-23 | 17.727 | 924,068 | -39,837 | 0.26% | 16,381,206 |
| 2022-02-24 | 2022-02-22 | 16.997 | 963,905 | +10,425 | 0.28% | 16,383,199 |
| 2022-02-23 | 2022-02-21 | 18.200 | 953,480 | -39,092 | 0.27% | 17,353,337 |
| 2022-02-22 | 2022-02-18 | 17.104 | 992,572 | -14,893 | 0.28% | 16,977,083 |
| 2022-02-21 | 2022-02-17 | 16.932 | 1,007,465 | -16,753 | 0.29% | 17,058,631 |
| 2022-02-18 | 2022-02-16 | 16.481 | 1,024,218 | -11,542 | 0.29% | 16,880,129 |
| 2022-02-17 | 2022-02-15 | 16.137 | 1,035,760 | +2,606 | 0.30% | 16,714,257 |
| 2022-02-16 | 2022-02-14 | 16.137 | 1,033,154 | +25,689 | 0.30% | 16,672,203 |
| 2022-02-15 | 2022-02-11 | 16.460 | 1,007,465 | +5,213 | 0.29% | 16,582,375 |
| 2022-02-14 | 2022-02-10 | 16.889 | 1,002,252 | -1,489 | 0.29% | 16,927,292 |
| 2022-02-11 | 2022-02-09 | 16.460 | 1,003,741 | +12,286 | 0.29% | 16,521,080 |
| 2022-02-10 | 2022-02-08 | 16.524 | 991,455 | +372 | 0.28% | 16,382,770 |
| 2022-02-09 | 2022-02-07 | 16.395 | 991,083 | -1,489 | 0.28% | 16,248,847 |
| 2022-02-08 | 2022-02-04 | 16.094 | 992,572 | -32,391 | 0.28% | 15,974,668 |
| 2022-02-07 | 2022-01-31 | 15.385 | 1,024,963 | +34,997 | 0.29% | 15,769,184 |
| 2022-02-04 | 2022-01-27 | 15.493 | 989,966 | +19,360 | 0.28% | 15,337,110 |
| 2022-01-28 | 2022-01-26 | 16.051 | 970,606 | -39,465 | 0.28% | 15,579,430 |
| 2022-01-27 | 2022-01-25 | 15.579 | 1,010,071 | +4,096 | 0.29% | 15,735,404 |
| 2022-01-26 | 2022-01-24 | 16.653 | 1,005,975 | +10,797 | 0.29% | 16,752,394 |
| 2022-01-25 | 2022-01-21 | 17.083 | 995,178 | -6,330 | 0.28% | 17,000,273 |
| 2022-01-24 | 2022-01-20 | 16.997 | 1,001,508 | +44,677 | 0.29% | 17,022,326 |
| 2022-01-21 | 2022-01-19 | 16.610 | 956,831 | +14,520 | 0.27% | 15,892,885 |
| 2022-01-20 | 2022-01-18 | 17.083 | 942,311 | +36,859 | 0.27% | 16,097,165 |
| 2022-01-19 | 2022-01-17 | 17.598 | 905,452 | -27,179 | 0.26% | 15,934,459 |
| 2022-01-18 | 2022-01-14 | 15.772 | 932,631 | +18,616 | 0.27% | 14,709,364 |
| 2022-01-17 | 2022-01-13 | 15.600 | 914,015 | -3,351 | 0.26% | 14,258,635 |
| 2022-01-14 | 2022-01-12 | 15.922 | 917,366 | -1,862 | 0.26% | 14,606,590 |
| 2022-01-13 | 2022-01-11 | 15.471 | 919,228 | +13,776 | 0.26% | 14,221,445 |
| 2022-01-12 | 2022-01-10 | 15.579 | 905,452 | +29,040 | 0.26% | 14,105,596 |
| 2022-01-11 | 2022-01-07 | 15.428 | 876,412 | -5,213 | 0.25% | 13,521,372 |
| 2022-01-10 | 2022-01-06 | 14.977 | 881,625 | -5,584 | 0.25% | 13,203,974 |
| 2022-01-07 | 2022-01-05 | 15.106 | 887,209 | +744 | 0.25% | 13,401,989 |
| 2022-01-06 | 2022-01-04 | 15.987 | 886,465 | +1,117 | 0.25% | 14,171,719 |
| 2022-01-05 | 2022-01-03 | 16.438 | 885,348 | -2,978 | 0.25% | 14,553,366 |
| 2022-01-04 | 2021-12-31 | 15.514 | 888,326 | -2,606 | 0.25% | 13,781,534 |
| 2022-01-03 | 2021-12-29 | 14.912 | 890,932 | +2,978 | 0.25% | 13,285,932 |
| 2021-12-30 | 2021-12-28 | 15.020 | 887,954 | -13,775 | 0.25% | 13,336,923 |
| 2021-12-29 | 2021-12-24 | 15.235 | 901,729 | +1,489 | 0.26% | 13,737,581 |
| 2021-12-28 | 2021-12-22 | 15.020 | 900,240 | +10,052 | 0.26% | 13,521,457 |
| 2021-12-23 | 2021-12-21 | 15.041 | 890,188 | -5,584 | 0.25% | 13,389,605 |
| 2021-12-22 | 2021-12-20 | 14.397 | 895,772 | -39,093 | 0.26% | 12,896,156 |
| 2021-12-21 | 2021-12-17 | 15.235 | 934,865 | -8,935 | 0.27% | 14,242,398 |
| 2021-12-20 | 2021-12-16 | 16.266 | 943,800 | +6,329 | 0.27% | 15,351,961 |
| 2021-12-17 | 2021-12-15 | 15.965 | 937,471 | -19,360 | 0.27% | 14,966,996 |
| 2021-12-16 | 2021-12-14 | 16.073 | 956,831 | +56,963 | 0.27% | 15,378,884 |
| 2021-12-15 | 2021-12-13 | 17.835 | 899,868 | +27,551 | 0.26% | 16,048,886 |
| 2021-12-14 | 2021-12-10 | 17.083 | 872,317 | +23,083 | 0.25% | 14,901,482 |
| 2021-12-13 | 2021-12-09 | 17.340 | 849,234 | +31,274 | 0.24% | 14,726,139 |
| 2021-12-10 | 2021-12-08 | 17.727 | 817,960 | -12,658 | 0.23% | 14,500,201 |
| 2021-12-09 | 2021-12-07 | 17.491 | 830,618 | +32,018 | 0.24% | 14,528,265 |
| 2021-12-08 | 2021-12-06 | 16.889 | 798,600 | +5,957 | 0.23% | 13,487,761 |
| 2021-12-07 | 2021-12-03 | 17.405 | 792,643 | -11,542 | 0.23% | 13,795,919 |
| 2021-12-06 | 2021-12-02 | 18.050 | 804,185 | +373 | 0.23% | 14,515,208 |
| 2021-12-03 | 2021-12-01 | 18.479 | 803,812 | +7,074 | 0.23% | 14,853,915 |
| 2021-12-02 | 2021-11-30 | 19.167 | 796,738 | -10,053 | 0.23% | 15,271,032 |
| 2021-12-01 | 2021-11-29 | 18.866 | 806,791 | +4,096 | 0.23% | 15,221,013 |
| 2021-11-30 | 2021-11-26 | 18.716 | 802,695 | -1,117 | 0.23% | 15,023,001 |
| 2021-11-29 | 2021-11-25 | 19.704 | 803,812 | +2,606 | 0.23% | 15,838,419 |
| 2021-11-26 | 2021-11-24 | 19.382 | 801,206 | -27,551 | 0.23% | 15,528,830 |
| 2021-11-25 | 2021-11-23 | 19.855 | 828,757 | +8,563 | 0.24% | 16,454,594 |
| 2021-11-24 | 2021-11-22 | 20.972 | 820,194 | +5,957 | 0.23% | 17,201,028 |
| 2021-11-23 | 2021-11-19 | 21.595 | 814,237 | +5,957 | 0.23% | 17,583,482 |
| 2021-11-22 | 2021-11-18 | 22.347 | 808,280 | -13,403 | 0.23% | 18,062,721 |
| 2021-11-19 | 2021-11-17 | 22.401 | 821,683 | -17,126 | 0.23% | 18,406,379 |
| 2021-11-18 | 2021-11-16 | 21.810 | 838,809 | -11,169 | 0.24% | 18,294,356 |
| 2021-11-17 | 2021-11-15 | 21.541 | 849,978 | +2,606 | 0.24% | 18,309,651 |
| 2021-11-16 | 2021-11-12 | 21.466 | 847,372 | -206,259 | 0.24% | 18,189,786 |
| 2021-11-15 | 2021-11-11 | 21.541 | 1,053,631 | +5,213 | 0.30% | 22,696,606 |
| 2021-11-12 | 2021-11-10 | 21.273 | 1,048,418 | -7,819 | 0.30% | 22,302,711 |
| 2021-11-11 | 2021-11-09 | 21.917 | 1,056,237 | +1,862 | 0.30% | 23,149,923 |
| 2021-11-10 | 2021-11-08 | 21.273 | 1,054,375 | +23,083 | 0.30% | 22,429,433 |
| 2021-11-09 | 2021-11-05 | 21.273 | 1,031,292 | +32,391 | 0.29% | 21,938,394 |
| 2021-11-08 | 2021-11-04 | 22.079 | 998,901 | +247,956 | 0.29% | 22,054,249 |
| 2021-11-05 | 2021-11-03 | 21.541 | 750,945 | +47,283 | 0.21% | 16,176,349 |
| 2021-11-04 | 2021-11-02 | 22.240 | 703,662 | +64,037 | 0.20% | 15,649,211 |
| 2021-11-03 | 2021-11-01 | 23.690 | 639,625 | +42,071 | 0.18% | 15,152,770 |
| 2021-11-02 | 2021-10-29 | 26.913 | 597,554 | -21,594 | 0.17% | 16,082,105 |
| 2021-11-01 | 2021-10-28 | 26.215 | 619,148 | -21,594 | 0.18% | 16,230,889 |
| 2021-10-29 | 2021-10-27 | 25.731 | 640,742 | -7,818 | 0.18% | 16,487,193 |
| 2021-10-28 | 2021-10-26 | 24.979 | 648,560 | +2,606 | 0.19% | 16,200,601 |
| 2021-10-27 | 2021-10-25 | 25.731 | 645,954 | -21,594 | 0.18% | 16,621,305 |
| 2021-10-26 | 2021-10-22 | 24.657 | 667,548 | +22,339 | 0.19% | 16,459,748 |
| 2021-10-25 | 2021-10-21 | 25.302 | 645,209 | -2,606 | 0.18% | 16,324,855 |
| 2021-10-22 | 2021-10-20 | 25.946 | 647,815 | -41,047 | 0.19% | 16,808,391 |
| 2021-10-21 | 2021-10-19 | 23.851 | 688,862 | -195,462 | 0.20% | 16,430,213 |
| 2021-10-20 | 2021-10-18 | 23.421 | 884,324 | -21,966 | 0.25% | 20,712,185 |
| 2021-10-19 | 2021-10-15 | 21.488 | 906,290 | -40,209 | 0.26% | 19,474,001 |
| 2021-10-18 | 2021-10-12 | 20.499 | 946,499 | +4,468 | 0.27% | 19,402,448 |
| 2021-10-15 | 2021-10-11 | 20.714 | 942,031 | -24,573 | 0.27% | 19,513,278 |
| 2021-10-12 | 2021-10-08 | 20.564 | 966,604 | +17,871 | 0.28% | 19,876,894 |
| 2021-10-11 | 2021-10-07 | 21.649 | 948,733 | -14,148 | 0.27% | 20,538,894 |
| 2021-10-08 | 2021-10-06 | 21.380 | 962,881 | +32,391 | 0.28% | 20,586,556 |
| 2021-10-07 | 2021-10-05 | 21.101 | 930,490 | +20,477 | 0.27% | 19,634,109 |
| 2021-10-06 | 2021-10-04 | 21.445 | 910,013 | +19,732 | 0.26% | 19,514,891 |
| 2021-10-05 | 2021-09-30 | 22.347 | 890,281 | -13,030 | 0.25% | 19,895,206 |
| 2021-10-04 | 2021-09-29 | 21.380 | 903,311 | -15,637 | 0.26% | 19,312,939 |
| 2021-09-30 | 2021-09-28 | 21.702 | 918,948 | -16,010 | 0.26% | 19,943,451 |
| 2021-09-29 | 2021-09-27 | 21.058 | 934,958 | +54,357 | 0.27% | 19,688,207 |
| 2021-09-28 | 2021-09-24 | 23.368 | 880,601 | -60,686 | 0.25% | 20,577,681 |
| 2021-09-27 | 2021-09-23 | 24.012 | 941,287 | -69,621 | 0.27% | 22,602,558 |
| 2021-09-24 | 2021-09-21 | 22.455 | 1,010,908 | +168,283 | 0.29% | 22,699,481 |
| 2021-09-23 | 2021-09-20 | 22.508 | 842,625 | -745 | 0.24% | 18,966,027 |
| 2021-09-21 | 2021-09-17 | 23.153 | 843,370 | -1,117 | 0.24% | 19,526,456 |
| 2021-09-20 | 2021-09-16 | 22.455 | 844,487 | +69,622 | 0.24% | 18,962,573 |
| 2021-09-17 | 2021-09-15 | 25.194 | 774,865 | -15,637 | 0.22% | 19,522,116 |
| 2021-09-16 | 2021-09-14 | 24.872 | 790,502 | -1,117 | 0.23% | 19,661,288 |
| 2021-09-15 | 2021-09-13 | 26.698 | 791,619 | +30,157 | 0.23% | 21,134,920 |
| 2021-09-14 | 2021-09-10 | 28.202 | 761,462 | +173,123 | 0.22% | 21,475,117 |
| 2021-09-13 | 2021-09-09 | 27.612 | 588,339 | -4,840 | 0.17% | 16,244,964 |
| 2021-09-10 | 2021-09-08 | 27.504 | 593,179 | +26,806 | 0.17% | 16,314,874 |
| 2021-09-09 | 2021-09-07 | 28.471 | 566,373 | +2,978 | 0.16% | 16,125,249 |
| 2021-09-08 | 2021-09-06 | 28.310 | 563,395 | -17,870 | 0.16% | 15,949,667 |
| 2021-09-07 | 2021-09-03 | 26.215 | 581,265 | +46,166 | 0.17% | 15,237,791 |
| 2021-09-06 | 2021-09-02 | 27.074 | 535,099 | -189,505 | 0.15% | 14,487,474 |
| 2021-09-03 | 2021-09-01 | 22.240 | 724,604 | +47,656 | 0.21% | 16,114,954 |
| 2021-09-02 | 2021-08-31 | 23.421 | 676,948 | -193,973 | 0.19% | 15,855,130 |
| 2021-09-01 | 2021-08-30 | 22.401 | 870,921 | +106,108 | 0.25% | 19,509,351 |
| 2021-08-31 | 2021-08-27 | 22.186 | 764,813 | -211,843 | 0.22% | 16,968,104 |
| 2021-08-30 | 2021-08-26 | 20.993 | 976,656 | -54,729 | 0.28% | 20,503,320 |
| 2021-08-27 | 2021-08-25 | 20.521 | 1,031,385 | -49,145 | 0.29% | 21,164,703 |
| 2021-08-26 | 2021-08-24 | 19.511 | 1,080,530 | -17,126 | 0.31% | 21,081,945 |
| 2021-08-25 | 2021-08-23 | 18.221 | 1,097,656 | -15,637 | 0.31% | 20,000,926 |
| 2021-08-24 | 2021-08-20 | 17.448 | 1,113,293 | +7,446 | 0.32% | 19,424,664 |
| 2021-08-23 | 2021-08-19 | 18.544 | 1,105,847 | +1,117 | 0.32% | 20,506,608 |
| 2021-08-20 | 2021-08-18 | 19.038 | 1,104,730 | -8,191 | 0.32% | 21,031,869 |
| 2021-08-19 | 2021-08-17 | 19.017 | 1,112,921 | +14,893 | 0.32% | 21,163,895 |
| 2021-08-18 | 2021-08-16 | 20.177 | 1,098,028 | -13,403 | 0.31% | 22,154,758 |
| 2021-08-17 | 2021-08-13 | 20.521 | 1,111,431 | -2,607 | 0.32% | 22,807,300 |
| 2021-08-16 | 2021-08-12 | 20.886 | 1,114,038 | +32,019 | 0.32% | 23,267,743 |
| 2021-08-13 | 2021-08-11 | 19.597 | 1,082,019 | +89,726 | 0.31% | 21,203,996 |
| 2021-08-12 | 2021-08-10 | 20.349 | 992,293 | +247,212 | 0.28% | 20,191,933 |
| 2021-08-11 | 2021-08-09 | 21.488 | 745,081 | +45,049 | 0.26% | 16,010,006 |
| 2021-08-10 | 2021-08-06 | 22.562 | 700,032 | +51,007 | 0.24% | 15,794,111 |
| 2021-08-09 | 2021-08-05 | 22.293 | 649,025 | -364,862 | 0.22% | 14,468,967 |
| 2021-08-06 | 2021-08-04 | 20.564 | 1,013,887 | +268,434 | 0.35% | 20,849,205 |
| 2021-08-05 | 2021-08-03 | 19.919 | 745,453 | -165,305 | 0.26% | 14,848,685 |
| 2021-08-04 | 2021-08-02 | 20.671 | 910,758 | -16,753 | 0.31% | 18,826,347 |
| 2021-08-03 | 2021-07-30 | 19.060 | 927,511 | +248,329 | 0.32% | 17,677,901 |
| 2021-08-02 | 2021-07-29 | 20.263 | 679,182 | -19,360 | 0.23% | 13,762,136 |
| 2021-07-30 | 2021-07-28 | 19.145 | 698,542 | -1,490 | 0.24% | 13,373,905 |
| 2021-07-29 | 2021-07-27 | 19.231 | 700,032 | -20,476 | 0.24% | 13,462,599 |
| 2021-07-28 | 2021-07-26 | 21.756 | 720,508 | +4,840 | 0.25% | 15,675,516 |
| 2021-07-27 | 2021-07-23 | 22.347 | 715,668 | -15,637 | 0.25% | 15,993,110 |
| 2021-07-26 | 2021-07-22 | 21.541 | 731,305 | +18,243 | 0.25% | 15,753,277 |
| 2021-07-23 | 2021-07-21 | 22.025 | 713,062 | -132,914 | 0.24% | 15,705,044 |
| 2021-07-22 | 2021-07-20 | 19.661 | 845,976 | -18,243 | 0.29% | 16,632,868 |
| 2021-07-21 | 2021-07-19 | 19.253 | 864,219 | +48,027 | 0.30% | 16,638,716 |
| 2021-07-20 | 2021-07-16 | 20.413 | 816,192 | +84,887 | 0.28% | 16,661,110 |
| 2021-07-19 | 2021-07-15 | 20.757 | 731,305 | +10,052 | 0.25% | 15,179,717 |
| 2021-07-16 | 2021-07-14 | 20.241 | 721,253 | +81,163 | 0.25% | 14,599,115 |
| 2021-07-15 | 2021-07-13 | 21.337 | 640,090 | +32,391 | 0.22% | 13,657,723 |
| 2021-07-14 | 2021-07-12 | 17.577 | 607,699 | -37,603 | 0.21% | 10,681,440 |
| 2021-07-13 | 2021-07-09 | 16.524 | 645,302 | +4,467 | 0.22% | 10,662,949 |
| 2021-07-12 | 2021-07-08 | 16.180 | 640,835 | -1,861 | 0.22% | 10,368,817 |
| 2021-07-09 | 2021-07-07 | 17.298 | 642,696 | -4,468 | 0.22% | 11,117,048 |
| 2021-07-08 | 2021-07-06 | 15.901 | 647,164 | +12,659 | 0.22% | 10,290,443 |
| 2021-07-07 | 2021-07-05 | 16.395 | 634,505 | +11,541 | 0.22% | 10,402,736 |
| 2021-07-06 | 2021-07-02 | 16.825 | 622,964 | -1,861 | 0.21% | 10,481,241 |
| 2021-07-05 | 2021-06-30 | 17.942 | 624,825 | -23,828 | 0.21% | 11,210,704 |
| 2021-07-02 | 2021-06-29 | 17.684 | 648,653 | -19,360 | 0.22% | 11,470,973 |
| 2021-06-30 | 2021-06-28 | 16.760 | 668,013 | -19,732 | 0.23% | 11,196,119 |
| 2021-06-29 | 2021-06-25 | 16.653 | 687,745 | +21,593 | 0.24% | 11,452,944 |
| 2021-06-28 | 2021-06-24 | 15.879 | 666,152 | -14,520 | 0.23% | 10,578,054 |
| 2021-06-25 | 2021-06-23 | 14.805 | 680,672 | +2,979 | 0.23% | 10,077,321 |
| 2021-06-24 | 2021-06-22 | 14.676 | 677,693 | -13,403 | 0.23% | 9,945,845 |
| 2021-06-23 | 2021-06-21 | 15.151 | 691,096 | +11,169 | 0.24% | 10,471,032 |
| 2021-06-22 | 2021-06-18 | 14.718 | 679,927 | -307,813 | 0.23% | 10,007,048 |
| 2021-06-21 | 2021-06-17 | 14.306 | 987,740 | -30,264 | 0.34% | 14,130,597 |
| 2021-06-18 | 2021-06-16 | 13.677 | 1,018,004 | -760,297 | 0.35% | 13,923,640 |
| 2021-06-17 | 2021-06-15 | 15.281 | 1,778,301 | -6,644 | 0.61% | 27,174,923 |
| 2021-06-16 | 2021-06-11 | 14.935 | 1,784,945 | +12,549 | 0.62% | 26,657,412 |
| 2021-06-15 | 2021-06-10 | 16.018 | 1,772,396 | +15,501 | 0.61% | 28,390,898 |
| 2021-06-11 | 2021-06-09 | 16.018 | 1,756,895 | +25,466 | 0.61% | 28,142,597 |
| 2021-06-10 | 2021-06-08 | 16.495 | 1,731,429 | +2,215 | 0.60% | 28,560,333 |
| 2021-06-09 | 2021-06-07 | 16.083 | 1,729,214 | +16,608 | 0.60% | 27,811,639 |
| 2021-06-08 | 2021-06-04 | 16.365 | 1,712,606 | +23,621 | 0.59% | 28,027,111 |
| 2021-06-07 | 2021-06-03 | 16.734 | 1,688,985 | +46,134 | 0.58% | 28,262,919 |
| 2021-06-04 | 2021-06-02 | 17.926 | 1,642,851 | +35,063 | 0.57% | 29,449,479 |
| 2021-06-03 | 2021-06-01 | 18.381 | 1,607,788 | -64,958 | 0.56% | 29,552,795 |
| 2021-06-02 | 2021-05-31 | 18.186 | 1,672,746 | +15,132 | 0.58% | 30,420,468 |
| 2021-06-01 | 2021-05-28 | 18.316 | 1,657,614 | -3,321 | 0.57% | 30,360,858 |
| 2021-05-31 | 2021-05-27 | 18.641 | 1,660,935 | -7,751 | 0.57% | 30,961,716 |
| 2021-05-28 | 2021-05-26 | 18.099 | 1,668,686 | +4,060 | 0.58% | 30,201,953 |
| 2021-05-27 | 2021-05-25 | 18.684 | 1,664,626 | -25,466 | 0.58% | 31,102,684 |
| 2021-05-26 | 2021-05-24 | 18.533 | 1,690,092 | +33,586 | 0.58% | 31,322,065 |
| 2021-05-25 | 2021-05-21 | 19.226 | 1,656,506 | -319,989 | 0.57% | 31,848,616 |
| 2021-05-24 | 2021-05-20 | 17.796 | 1,976,495 | +15,501 | 0.68% | 35,173,275 |
| 2021-05-21 | 2021-05-18 | 17.991 | 1,960,994 | -16,978 | 0.68% | 35,279,976 |
| 2021-05-20 | 2021-05-17 | 17.319 | 1,977,972 | -29,895 | 0.68% | 34,256,331 |
| 2021-05-18 | 2021-05-14 | 16.322 | 2,007,867 | -237,685 | 0.69% | 32,772,068 |
| 2021-05-17 | 2021-05-13 | 18.099 | 2,245,552 | -15,870 | 0.78% | 40,642,791 |
| 2021-05-14 | 2021-05-12 | 18.403 | 2,261,422 | -268,319 | 0.78% | 41,616,278 |
| 2021-05-13 | 2021-05-11 | 18.099 | 2,529,741 | -317,036 | 0.87% | 45,786,396 |
| 2021-05-12 | 2021-05-10 | 17.341 | 2,846,777 | -44,289 | 0.98% | 49,364,798 |
| 2021-05-11 | 2021-05-07 | 15.693 | 2,891,066 | +15,132 | 1.00% | 45,370,180 |
| 2021-05-10 | 2021-05-06 | 17.080 | 2,875,934 | -368,338 | 0.99% | 49,122,342 |
| 2021-05-07 | 2021-05-05 | 17.861 | 3,244,272 | -15,501 | 1.12% | 57,945,324 |
| 2021-05-06 | 2021-05-04 | 17.709 | 3,259,773 | -1,477 | 1.13% | 57,727,579 |
| 2021-05-05 | 2021-05-03 | 17.882 | 3,261,250 | +282,344 | 1.13% | 58,319,255 |
| 2021-05-04 | 2021-04-30 | 18.858 | 2,978,906 | +1,006,470 | 1.03% | 56,175,892 |
| 2021-05-03 | 2021-04-29 | 23.843 | 1,972,436 | +11,442 | 0.68% | 47,029,410 |
| 2021-04-30 | 2021-04-28 | 23.356 | 1,960,994 | -218,493 | 0.68% | 45,800,210 |
| 2021-04-29 | 2021-04-27 | 22.705 | 2,179,487 | +230,672 | 0.75% | 49,485,988 |
| 2021-04-28 | 2021-04-26 | 23.085 | 1,948,815 | -14,394 | 0.67% | 44,987,737 |
| 2021-04-27 | 2021-04-23 | 22.922 | 1,963,209 | -526,671 | 0.68% | 45,000,863 |
| 2021-04-26 | 2021-04-22 | 21.611 | 2,489,880 | +2,952 | 0.86% | 53,808,081 |
| 2021-04-23 | 2021-04-21 | 18.945 | 2,486,928 | +17,347 | 0.86% | 47,113,848 |
| 2021-04-21 | 2021-04-19 | 19.725 | 2,469,581 | -1,477 | 0.85% | 48,712,296 |
| 2021-04-20 | 2021-04-16 | 18.099 | 2,471,058 | -19,561 | 0.85% | 44,724,278 |
| 2021-04-19 | 2021-04-15 | 17.752 | 2,490,619 | +6,275 | 0.86% | 44,214,542 |
| 2021-04-16 | 2021-04-14 | 17.817 | 2,484,344 | +352,098 | 0.86% | 44,264,695 |
| 2021-04-15 | 2021-04-13 | 17.080 | 2,132,246 | -7,012 | 0.74% | 36,419,791 |
| 2021-04-14 | 2021-04-12 | 17.839 | 2,139,258 | +8,858 | 0.74% | 38,162,510 |
| 2021-04-13 | 2021-04-09 | 19.183 | 2,130,400 | +15,501 | 0.74% | 40,867,526 |
| 2021-04-12 | 2021-04-08 | 19.443 | 2,114,899 | +228,458 | 0.73% | 41,120,274 |
| 2021-04-09 | 2021-04-07 | 19.552 | 1,886,441 | -5,905 | 0.65% | 36,882,784 |
| 2021-04-08 | 2021-04-01 | 17.536 | 1,892,346 | -291,201 | 0.65% | 33,183,562 |
| 2021-04-07 | 2021-03-31 | 15.715 | 2,183,547 | +8,489 | 0.75% | 34,314,247 |
| 2021-04-01 | 2021-03-30 | 15.520 | 2,175,058 | +4,798 | 0.75% | 33,756,530 |
| 2021-03-31 | 2021-03-29 | 14.089 | 2,170,260 | +26,573 | 0.75% | 30,577,294 |
| 2021-03-30 | 2021-03-26 | 15.498 | 2,143,687 | +331,061 | 0.74% | 33,223,191 |
| 2021-03-29 | 2021-03-25 | 13.331 | 1,812,626 | -9,965 | 0.63% | 24,163,356 |
| 2021-03-26 | 2021-03-24 | 14.414 | 1,822,591 | -9,596 | 0.63% | 26,271,495 |
| 2021-03-25 | 2021-03-23 | 15.065 | 1,832,187 | -3,690 | 0.63% | 27,601,236 |
| 2021-03-24 | 2021-03-22 | 15.715 | 1,835,877 | -19,930 | 0.63% | 28,850,644 |
| 2021-03-23 | 2021-03-19 | 15.585 | 1,855,807 | +33,585 | 0.64% | 28,922,487 |
| 2021-03-22 | 2021-03-18 | 17.015 | 1,822,222 | -25,466 | 0.63% | 31,005,938 |
| 2021-03-19 | 2021-03-17 | 16.365 | 1,847,688 | +36,170 | 0.64% | 30,237,753 |
| 2021-03-18 | 2021-03-16 | 17.991 | 1,811,518 | +15,870 | 0.63% | 32,590,774 |
| 2021-03-17 | 2021-03-15 | 17.297 | 1,795,648 | +22,883 | 0.62% | 31,059,755 |
| 2021-03-16 | 2021-03-12 | 19.226 | 1,772,765 | +8,119 | 0.61% | 34,083,856 |
| 2021-03-15 | 2021-03-11 | 19.508 | 1,764,646 | +1,108 | 0.61% | 34,425,007 |
| 2021-03-12 | 2021-03-10 | 17.124 | 1,763,538 | -26,066 | 0.61% | 30,198,533 |
| 2021-03-11 | 2021-03-09 | 15.628 | 1,789,604 | +1,476 | 0.62% | 27,968,304 |
| 2021-03-10 | 2021-03-08 | 15.802 | 1,788,128 | -10,703 | 0.62% | 28,255,309 |
| 2021-03-09 | 2021-03-05 | 19.400 | 1,798,831 | -8,120 | 0.62% | 34,896,938 |
| 2021-03-08 | 2021-03-04 | 19.421 | 1,806,951 | +29,526 | 0.62% | 35,093,632 |
| 2021-03-05 | 2021-03-03 | 23.518 | 1,777,425 | +161,655 | 0.61% | 41,801,797 |
| 2021-03-04 | 2021-03-02 | 23.898 | 1,615,770 | +20,300 | 0.56% | 38,612,869 |
| 2021-03-03 | 2021-03-01 | 24.927 | 1,595,470 | +2,214 | 0.55% | 39,770,441 |
| 2021-03-02 | 2021-02-26 | 22.543 | 1,593,256 | -5,167 | 0.55% | 35,916,403 |
| 2021-03-01 | 2021-02-25 | 24.168 | 1,598,423 | -1,476 | 0.55% | 38,631,406 |
| 2021-02-26 | 2021-02-24 | 22.272 | 1,599,899 | -32,110 | 0.55% | 35,632,667 |
| 2021-02-25 | 2021-02-23 | 24.710 | 1,632,009 | +13,748 | 0.56% | 40,327,503 |
| 2021-02-24 | 2021-02-22 | 27.420 | 1,618,261 | +325,156 | 0.56% | 44,372,410 |
| 2021-02-23 | 2021-02-19 | 26.119 | 1,293,105 | +19,930 | 0.45% | 33,774,954 |
| 2021-02-22 | 2021-02-18 | 25.577 | 1,273,175 | +370,553 | 0.44% | 32,564,472 |
| 2021-02-19 | 2021-02-17 | 28.720 | 902,622 | +359,480 | 0.31% | 25,923,624 |
| 2021-02-18 | 2021-02-16 | 29.804 | 543,142 | +232,518 | 0.19% | 16,187,881 |
| 2021-02-17 | 2021-02-11 | 30.129 | 310,624 | +60,898 | 0.11% | 9,358,877 |
| 2021-02-16 | 2021-02-09 | 30.509 | 249,726 | +14,763 | 0.09% | 7,618,792 |
| 2021-02-10 | 2021-02-08 | 28.829 | 234,963 | +10,334 | 0.08% | 6,773,686 |
| 2021-02-09 | 2021-02-05 | 28.720 | 224,629 | +34,924 | 0.08% | 6,451,425 |
| 2021-02-08 | 2021-02-04 | 32.893 | 189,705 | +16,608 | 0.07% | 6,239,954 |
| 2021-02-05 | 2021-02-03 | 30.671 | 173,097 | -17,346 | 0.06% | 5,309,088 |
| 2021-02-04 | 2021-02-02 | 26.715 | 190,443 | +8,858 | 0.07% | 5,087,751 |
| 2021-02-03 | 2021-02-01 | 25.415 | 181,585 | +7,012 | 0.06% | 4,614,947 |
| 2021-02-02 | 2021-01-29 | 26.390 | 174,573 | -10,334 | 0.06% | 4,607,019 |
| 2021-02-01 | 2021-01-28 | 24.927 | 184,907 | -1,476 | 0.06% | 4,609,195 |
| 2021-01-29 | 2021-01-27 | 26.878 | 186,383 | +2,952 | 0.06% | 5,009,587 |
| 2021-01-28 | 2021-01-26 | 29.479 | 183,431 | +13,287 | 0.06% | 5,407,364 |
| 2021-01-27 | 2021-01-25 | 30.888 | 170,144 | +22,514 | 0.06% | 5,255,396 |
| 2021-01-26 | 2021-01-22 | 29.045 | 147,630 | -6,644 | 0.05% | 4,287,986 |
| 2021-01-25 | 2021-01-21 | 26.553 | 154,274 | -21,037 | 0.05% | 4,096,404 |
| 2021-01-22 | 2021-01-20 | 26.228 | 175,311 | +5,167 | 0.06% | 4,597,995 |
| 2021-01-21 | 2021-01-19 | 25.090 | 170,144 | +15,870 | 0.06% | 4,268,857 |
| 2021-01-20 | 2021-01-18 | 26.011 | 154,274 | -9,596 | 0.05% | 4,012,804 |
| 2021-01-19 | 2021-01-15 | 21.892 | 163,870 | +3,691 | 0.06% | 3,587,524 |
| 2021-01-18 | 2021-01-14 | 21.112 | 160,179 | +22,144 | 0.06% | 3,381,726 |
| 2021-01-15 | 2021-01-13 | 19.140 | 138,035 | -78,613 | 0.05% | 2,641,945 |
| 2021-01-14 | 2021-01-12 | 16.105 | 216,648 | +369 | 0.07% | 3,489,132 |
| 2021-01-13 | 2021-01-11 | 14.501 | 216,279 | -7,750 | 0.07% | 3,136,277 |
| 2021-01-12 | 2021-01-08 | 14.913 | 224,029 | -4,060 | 0.08% | 3,340,924 |
| 2021-01-11 | 2021-01-07 | 14.544 | 228,089 | -7,751 | 0.08% | 3,317,423 |
| 2021-01-08 | 2021-01-06 | 12.572 | 235,840 | +19,192 | 0.08% | 2,964,964 |
| 2021-01-07 | 2021-01-05 | 12.464 | 216,648 | -27,680 | 0.07% | 2,700,203 |
| 2021-01-06 | 2021-01-04 | 13.005 | 244,328 | +60,897 | 0.08% | 3,177,594 |
| 2021-01-05 | 2020-12-31 | 12.095 | 183,431 | -16,239 | 0.06% | 2,218,609 |
| 2021-01-04 | 2020-12-29 | 11.401 | 199,670 | +6,643 | 0.07% | 2,276,525 |
| 2020-12-30 | 2020-12-28 | 12.268 | 193,027 | -83,411 | 0.07% | 2,368,146 |
| 2020-12-29 | 2020-12-24 | 13.070 | 276,438 | +100,758 | 0.10% | 3,613,175 |
| 2020-12-28 | 2020-12-22 | 9.754 | 175,680 | -11,073 | 0.06% | 1,713,597 |
| 2020-12-23 | 2020-12-21 | 9.862 | 186,753 | -31,002 | 0.06% | 1,841,844 |
| 2020-12-22 | 2020-12-18 | 8.670 | 217,755 | +150,214 | 0.08% | 1,888,000 |
| 2020-12-21 | 2020-12-17 | 7.045 | 67,541 | +22,145 | 0.02% | 475,800 |
| 2020-12-18 | 2020-12-16 | 6.329 | 45,396 | +3,321 | 0.02% | 287,326 |
| 2020-12-17 | 2020-12-15 | 6.275 | 42,075 | +27,681 | 0.01% | 264,026 |
| 2020-12-11 | 2020-12-09 | 6.405 | 14,394 | +369 | 0.00% | 92,196 |
| 2020-12-10 | 2020-12-08 | 6.665 | 14,025 | -738 | 0.00% | 93,481 |
| 2020-12-09 | 2020-12-07 | 6.633 | 14,763 | +738 | 0.01% | 97,920 |
| 2020-12-07 | 2020-12-03 | 6.459 | 14,025 | +369 | 0.00% | 90,593 |
| 2020-11-27 | 2020-11-25 | 6.611 | 13,656 | +6,644 | 0.00% | 90,281 |
| 2020-11-26 | 2020-11-24 | 7.120 | 7,012 | +7,012 | 0.00% | 49,929 |
| 2020-10-30 | 2020-10-28 | 8.454 | 0 | -738 | ||
| 2020-10-23 | 2020-10-21 | 9.873 | 738 | -1,476 | 0.00% | 7,286 |
| 2020-10-15 | 2020-10-12 | 7.565 | 2,214 | +738 | 0.00% | 16,749 |
| 2020-09-10 | 2020-09-08 | 5.408 | 1,476 | +1,476 | 0.00% | 7,982 |
| 2020-08-25 | 2020-08-21 | 4.682 | 0 | -2,584 | ||
| 2020-08-17 | 2020-08-13 | 4.714 | 2,584 | +2,584 | 0.00% | 12,182 |
| 2019-12-18 | 2019-12-16 | 5.617 | 0 | -1,090 | ||
| 2019-07-12 | 2019-07-10 | 5.287 | 1,090 | +1,090 | 0.00% | 5,762 |
| 2016-01-05 | 2015-12-31 | 10.801 | 0 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy