History of CCASS shareholding
Participant: ICBC (ASIA) SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 8.140 | 2,446,000 | +0 | 0.65% | 19,910,440 |
| 2025-10-13 | 2025-10-09 | 8.970 | 2,446,000 | +0 | 0.65% | 21,940,620 |
| 2025-10-10 | 2025-10-08 | 8.630 | 2,446,000 | -2,800 | 0.65% | 21,108,980 |
| 2025-10-09 | 2025-10-06 | 8.740 | 2,448,800 | +20,000 | 0.65% | 21,402,512 |
| 2025-10-08 | 2025-10-03 | 8.940 | 2,428,800 | -9,200 | 0.65% | 21,713,472 |
| 2025-10-06 | 2025-10-02 | 8.570 | 2,438,000 | +19,200 | 0.65% | 20,893,660 |
| 2025-09-30 | 2025-09-26 | 7.900 | 2,418,800 | +13,200 | 0.64% | 19,108,520 |
| 2025-09-29 | 2025-09-25 | 8.300 | 2,405,600 | -7,200 | 0.64% | 19,966,480 |
| 2025-09-25 | 2025-09-23 | 7.960 | 2,412,800 | +1,600 | 0.64% | 19,205,888 |
| 2025-09-23 | 2025-09-19 | 8.150 | 2,411,200 | +1,600 | 0.64% | 19,651,280 |
| 2025-09-22 | 2025-09-18 | 7.950 | 2,409,600 | +3,600 | 0.64% | 19,156,320 |
| 2025-09-19 | 2025-09-17 | 8.240 | 2,406,000 | -4,400 | 0.64% | 19,825,440 |
| 2025-09-18 | 2025-09-16 | 8.000 | 2,410,400 | +7,600 | 0.64% | 19,283,200 |
| 2025-09-17 | 2025-09-15 | 7.840 | 2,402,800 | -20,000 | 0.64% | 18,837,952 |
| 2025-09-16 | 2025-09-12 | 7.650 | 2,422,800 | +44,800 | 0.64% | 18,534,420 |
| 2025-09-15 | 2025-09-11 | 8.090 | 2,378,000 | +4,400 | 0.63% | 19,238,020 |
| 2025-09-12 | 2025-09-10 | 8.010 | 2,373,600 | +29,200 | 0.63% | 19,012,536 |
| 2025-09-11 | 2025-09-09 | 8.230 | 2,344,400 | +42,400 | 0.62% | 19,294,412 |
| 2025-09-10 | 2025-09-08 | 8.410 | 2,302,000 | +28,800 | 0.61% | 19,359,820 |
| 2025-09-09 | 2025-09-05 | 8.890 | 2,273,200 | -88,800 | 0.60% | 20,208,748 |
| 2025-09-08 | 2025-09-04 | 7.580 | 2,362,000 | -56,400 | 0.63% | 17,903,960 |
| 2025-09-05 | 2025-09-03 | 7.810 | 2,418,400 | -79,200 | 0.64% | 18,887,704 |
| 2025-09-04 | 2025-09-02 | 7.770 | 2,497,600 | -76,800 | 0.66% | 19,406,352 |
| 2025-09-03 | 2025-09-01 | 7.220 | 2,574,400 | +18,400 | 0.68% | 18,587,168 |
| 2025-09-01 | 2025-08-28 | 6.710 | 2,556,000 | +25,200 | 0.68% | 17,150,760 |
| 2025-08-29 | 2025-08-27 | 6.810 | 2,530,800 | +10,000 | 0.67% | 17,234,748 |
| 2025-08-26 | 2025-08-22 | 7.170 | 2,520,800 | -16,400 | 0.67% | 18,074,136 |
| 2025-08-25 | 2025-08-21 | 6.940 | 2,537,200 | +2,400 | 0.67% | 17,608,168 |
| 2025-08-22 | 2025-08-20 | 7.110 | 2,534,800 | +9,200 | 0.67% | 18,022,428 |
| 2025-08-21 | 2025-08-19 | 6.950 | 2,525,600 | +42,000 | 0.67% | 17,552,920 |
| 2025-08-20 | 2025-08-18 | 7.150 | 2,483,600 | -7,200 | 0.66% | 17,757,740 |
| 2025-08-19 | 2025-08-15 | 7.000 | 2,490,800 | -97,200 | 0.66% | 17,435,600 |
| 2025-08-18 | 2025-08-14 | 6.520 | 2,588,000 | +26,800 | 0.69% | 16,873,760 |
| 2025-08-15 | 2025-08-13 | 6.770 | 2,561,200 | +30,800 | 0.68% | 17,339,324 |
| 2025-08-14 | 2025-08-12 | 6.900 | 2,530,400 | -10,000 | 0.67% | 17,459,760 |
| 2025-08-13 | 2025-08-11 | 6.950 | 2,540,400 | +20,000 | 0.68% | 17,655,780 |
| 2025-08-12 | 2025-08-08 | 6.610 | 2,520,400 | -14,800 | 0.67% | 16,659,844 |
| 2025-08-11 | 2025-08-07 | 6.580 | 2,535,200 | -10,000 | 0.67% | 16,681,616 |
| 2025-08-08 | 2025-08-06 | 6.640 | 2,545,200 | +14,800 | 0.68% | 16,900,128 |
| 2025-08-07 | 2025-08-05 | 6.680 | 2,530,400 | -16,000 | 0.67% | 16,903,072 |
| 2025-08-06 | 2025-08-04 | 6.610 | 2,546,400 | -92,000 | 0.68% | 16,831,704 |
| 2025-08-05 | 2025-08-01 | 6.720 | 2,638,400 | +12,000 | 0.70% | 17,730,048 |
| 2025-08-04 | 2025-07-31 | 6.650 | 2,626,400 | +84,000 | 0.70% | 17,465,560 |
| 2025-08-01 | 2025-07-30 | 7.370 | 2,542,400 | +16,800 | 0.68% | 18,737,488 |
| 2025-07-31 | 2025-07-29 | 7.350 | 2,525,600 | -2,400 | 0.67% | 18,563,160 |
| 2025-07-30 | 2025-07-28 | 7.040 | 2,528,000 | +4,400 | 0.67% | 17,797,120 |
| 2025-07-29 | 2025-07-25 | 7.140 | 2,523,600 | +10,400 | 0.67% | 18,018,504 |
| 2025-07-28 | 2025-07-24 | 7.490 | 2,513,200 | +47,200 | 0.67% | 18,823,868 |
| 2025-07-25 | 2025-07-23 | 6.870 | 2,466,000 | +36,000 | 0.66% | 16,941,420 |
| 2025-07-24 | 2025-07-22 | 7.200 | 2,430,000 | +50,400 | 0.65% | 17,496,000 |
| 2025-07-23 | 2025-07-21 | 6.750 | 2,379,600 | -33,600 | 0.63% | 16,062,300 |
| 2025-07-22 | 2025-07-18 | 6.700 | 2,413,200 | +11,200 | 0.64% | 16,168,440 |
| 2025-07-21 | 2025-07-17 | 6.670 | 2,402,000 | -11,200 | 0.64% | 16,021,340 |
| 2025-07-18 | 2025-07-16 | 6.520 | 2,413,200 | -22,000 | 0.64% | 15,734,064 |
| 2025-07-17 | 2025-07-15 | 6.550 | 2,435,200 | -18,400 | 0.65% | 15,950,560 |
| 2025-07-16 | 2025-07-14 | 6.710 | 2,453,600 | -26,000 | 0.65% | 16,463,656 |
| 2025-07-15 | 2025-07-11 | 6.710 | 2,479,600 | +1,600 | 0.66% | 16,638,116 |
| 2025-07-14 | 2025-07-10 | 6.810 | 2,478,000 | -31,200 | 0.66% | 16,875,180 |
| 2025-07-11 | 2025-07-09 | 6.330 | 2,509,200 | -16,800 | 0.67% | 15,883,236 |
| 2025-07-10 | 2025-07-08 | 6.590 | 2,526,000 | +107,600 | 0.67% | 16,646,340 |
| 2025-07-09 | 2025-07-07 | 5.850 | 2,418,400 | -1,600 | 0.64% | 14,147,640 |
| 2025-07-08 | 2025-07-04 | 5.960 | 2,420,000 | -50,000 | 0.64% | 14,423,200 |
| 2025-07-07 | 2025-07-03 | 5.720 | 2,470,000 | -18,000 | 0.66% | 14,128,400 |
| 2025-07-04 | 2025-07-02 | 5.790 | 2,488,000 | -46,400 | 0.66% | 14,405,520 |
| 2025-07-03 | 2025-06-30 | 5.330 | 2,534,400 | -88,400 | 0.67% | 13,508,352 |
| 2025-07-02 | 2025-06-27 | 5.160 | 2,622,800 | -24,400 | 0.70% | 13,533,648 |
| 2025-06-30 | 2025-06-26 | 4.830 | 2,647,200 | +7,600 | 0.70% | 12,785,976 |
| 2025-06-27 | 2025-06-25 | 4.850 | 2,639,600 | -800 | 0.70% | 12,802,060 |
| 2025-06-26 | 2025-06-24 | 4.750 | 2,640,400 | -142,000 | 0.70% | 12,541,900 |
| 2025-06-24 | 2025-06-20 | 4.570 | 2,782,400 | +6,000 | 0.74% | 12,715,568 |
| 2025-06-23 | 2025-06-19 | 4.690 | 2,776,400 | +6,000 | 0.74% | 13,021,316 |
| 2025-06-20 | 2025-06-18 | 4.740 | 2,770,400 | +2,000 | 0.74% | 13,131,696 |
| 2025-06-19 | 2025-06-17 | 4.770 | 2,768,400 | -7,200 | 0.74% | 13,205,268 |
| 2025-06-17 | 2025-06-13 | 4.830 | 2,775,600 | +6,800 | 0.74% | 13,406,148 |
| 2025-06-16 | 2025-06-12 | 4.780 | 2,768,800 | +110,000 | 0.74% | 13,234,864 |
| 2025-06-13 | 2025-06-11 | 4.890 | 2,658,800 | -34,400 | 0.71% | 13,001,532 |
| 2025-06-10 | 2025-06-06 | 4.350 | 2,693,200 | +16,400 | 0.72% | 11,715,420 |
| 2025-06-06 | 2025-06-04 | 4.300 | 2,676,800 | -88,400 | 0.71% | 11,510,240 |
| 2025-06-04 | 2025-06-02 | 4.190 | 2,765,200 | -29,600 | 0.74% | 11,586,188 |
| 2025-06-03 | 2025-05-30 | 4.160 | 2,794,800 | +48,400 | 0.74% | 11,626,368 |
| 2025-05-29 | 2025-05-27 | 4.190 | 2,746,400 | +12,000 | 0.73% | 11,507,416 |
| 2025-05-27 | 2025-05-23 | 4.380 | 2,734,400 | +8,000 | 0.73% | 11,976,672 |
| 2025-05-26 | 2025-05-22 | 4.420 | 2,726,400 | +3,600 | 0.72% | 12,050,688 |
| 2025-05-20 | 2025-05-16 | 4.480 | 2,722,800 | +8,000 | 0.72% | 12,198,144 |
| 2025-05-19 | 2025-05-15 | 4.560 | 2,714,800 | +4,000 | 0.72% | 12,379,488 |
| 2025-05-16 | 2025-05-14 | 4.780 | 2,710,800 | +11,200 | 0.72% | 12,957,624 |
| 2025-05-15 | 2025-05-13 | 4.740 | 2,699,600 | +28,000 | 0.72% | 12,796,104 |
| 2025-05-14 | 2025-05-12 | 4.720 | 2,671,600 | -1,600 | 0.71% | 12,609,952 |
| 2025-05-13 | 2025-05-09 | 4.450 | 2,673,200 | +1,200 | 0.71% | 11,895,740 |
| 2025-05-09 | 2025-05-07 | 4.840 | 2,672,000 | -29,600 | 0.71% | 12,932,480 |
| 2025-05-08 | 2025-05-06 | 4.620 | 2,701,600 | +16,000 | 0.72% | 12,481,392 |
| 2025-05-07 | 2025-05-02 | 4.570 | 2,685,600 | -6,000 | 0.71% | 12,273,192 |
| 2025-05-06 | 2025-04-30 | 4.450 | 2,691,600 | +7,600 | 0.72% | 11,977,620 |
| 2025-05-02 | 2025-04-29 | 4.500 | 2,684,000 | -400 | 0.71% | 12,078,000 |
| 2025-04-29 | 2025-04-25 | 4.500 | 2,684,400 | +400 | 0.71% | 12,079,800 |
| 2025-04-25 | 2025-04-23 | 4.560 | 2,684,000 | -14,400 | 0.71% | 12,239,040 |
| 2025-04-24 | 2025-04-22 | 4.300 | 2,698,400 | -6,000 | 0.72% | 11,603,120 |
| 2025-04-16 | 2025-04-14 | 4.420 | 2,704,400 | -4,400 | 0.72% | 11,953,448 |
| 2025-04-14 | 2025-04-10 | 4.230 | 2,708,800 | +10,400 | 0.72% | 11,458,224 |
| 2025-04-11 | 2025-04-09 | 4.240 | 2,698,400 | +22,000 | 0.72% | 11,441,216 |
| 2025-04-10 | 2025-04-08 | 4.140 | 2,676,400 | +10,000 | 0.71% | 11,080,296 |
| 2025-04-09 | 2025-04-07 | 4.110 | 2,666,400 | +94,000 | 0.71% | 10,958,904 |
| 2025-04-08 | 2025-04-03 | 4.900 | 2,572,400 | +7,200 | 0.68% | 12,604,760 |
| 2025-04-07 | 2025-04-02 | 4.950 | 2,565,200 | +20,000 | 0.68% | 12,697,740 |
| 2025-04-03 | 2025-04-01 | 4.930 | 2,545,200 | +2,400 | 0.68% | 12,547,836 |
| 2025-04-02 | 2025-03-31 | 4.950 | 2,542,800 | +10,800 | 0.68% | 12,586,860 |
| 2025-04-01 | 2025-03-28 | 5.150 | 2,532,000 | +34,000 | 0.67% | 13,039,800 |
| 2025-03-28 | 2025-03-26 | 5.480 | 2,498,000 | +10,000 | 0.66% | 13,689,040 |
| 2025-03-27 | 2025-03-25 | 5.410 | 2,488,000 | +26,000 | 0.66% | 13,460,080 |
| 2025-03-26 | 2025-03-24 | 5.590 | 2,462,000 | +22,000 | 0.65% | 13,762,580 |
| 2025-03-25 | 2025-03-21 | 5.790 | 2,440,000 | +108,000 | 0.65% | 14,127,600 |
| 2025-03-21 | 2025-03-19 | 6.020 | 2,332,000 | +3,600 | 0.62% | 14,038,640 |
| 2025-03-20 | 2025-03-18 | 5.910 | 2,328,400 | -5,200 | 0.62% | 13,760,844 |
| 2025-03-19 | 2025-03-17 | 5.940 | 2,333,600 | +21,200 | 0.62% | 13,861,584 |
| 2025-03-18 | 2025-03-14 | 5.810 | 2,312,400 | +24,800 | 0.61% | 13,435,044 |
| 2025-03-17 | 2025-03-13 | 5.940 | 2,287,600 | +72,800 | 0.61% | 13,588,344 |
| 2025-03-14 | 2025-03-12 | 6.290 | 2,214,800 | +30,400 | 0.59% | 13,931,092 |
| 2025-03-13 | 2025-03-11 | 6.440 | 2,184,400 | +37,600 | 0.58% | 14,067,536 |
| 2025-03-12 | 2025-03-10 | 6.580 | 2,146,800 | +74,000 | 0.57% | 14,125,944 |
| 2025-03-11 | 2025-03-07 | 7.360 | 2,072,800 | -15,200 | 0.55% | 15,255,808 |
| 2025-03-07 | 2025-03-05 | 7.300 | 2,088,000 | +2,000 | 0.56% | 15,242,400 |
| 2025-03-05 | 2025-03-03 | 7.540 | 2,086,000 | -22,800 | 0.55% | 15,728,440 |
| 2025-03-04 | 2025-02-28 | 7.030 | 2,108,800 | +3,600 | 0.56% | 14,824,864 |
| 2025-03-03 | 2025-02-27 | 7.300 | 2,105,200 | -8,000 | 0.56% | 15,367,960 |
| 2025-02-28 | 2025-02-26 | 7.480 | 2,113,200 | -11,600 | 0.56% | 15,806,736 |
| 2025-02-27 | 2025-02-25 | 7.130 | 2,124,800 | -18,800 | 0.56% | 15,149,824 |
| 2025-02-26 | 2025-02-24 | 7.250 | 2,143,600 | +26,400 | 0.57% | 15,541,100 |
| 2025-02-25 | 2025-02-21 | 7.420 | 2,117,200 | +2,000 | 0.56% | 15,709,624 |
| 2025-02-24 | 2025-02-20 | 7.580 | 2,115,200 | -12,400 | 0.56% | 16,033,216 |
| 2025-02-21 | 2025-02-19 | 7.480 | 2,127,600 | +2,000 | 0.57% | 15,914,448 |
| 2025-02-20 | 2025-02-18 | 7.400 | 2,125,600 | +1,600 | 0.57% | 15,729,440 |
| 2025-02-19 | 2025-02-17 | 7.390 | 2,124,000 | -8,000 | 0.56% | 15,696,360 |
| 2025-02-18 | 2025-02-14 | 7.350 | 2,132,000 | -20,800 | 0.57% | 15,670,200 |
| 2025-02-17 | 2025-02-13 | 7.220 | 2,152,800 | +10,400 | 0.57% | 15,543,216 |
| 2025-02-14 | 2025-02-12 | 7.460 | 2,142,400 | -400 | 0.57% | 15,982,304 |
| 2025-02-13 | 2025-02-11 | 7.450 | 2,142,800 | +5,200 | 0.57% | 15,963,860 |
| 2025-02-12 | 2025-02-10 | 7.800 | 2,137,600 | -14,800 | 0.57% | 16,673,280 |
| 2025-02-11 | 2025-02-07 | 7.760 | 2,152,400 | -8,000 | 0.57% | 16,702,624 |
| 2025-02-10 | 2025-02-06 | 7.290 | 2,160,400 | +11,600 | 0.57% | 15,749,316 |
| 2025-02-06 | 2025-02-04 | 7.360 | 2,148,800 | +1,200 | 0.57% | 15,815,168 |
| 2025-02-04 | 2025-01-28 | 7.280 | 2,147,600 | -18,400 | 0.57% | 15,634,528 |
| 2025-01-22 | 2025-01-20 | 7.340 | 2,166,000 | +2,400 | 0.58% | 15,898,440 |
| 2025-01-21 | 2025-01-17 | 7.370 | 2,163,600 | +5,600 | 0.58% | 15,945,732 |
| 2025-01-20 | 2025-01-16 | 7.390 | 2,158,000 | -2,400 | 0.57% | 15,947,620 |
| 2025-01-16 | 2025-01-14 | 7.100 | 2,160,400 | +20,000 | 0.57% | 15,338,840 |
| 2025-01-15 | 2025-01-13 | 6.930 | 2,140,400 | +1,600 | 0.57% | 14,832,972 |
| 2025-01-13 | 2025-01-09 | 7.280 | 2,138,800 | +10,000 | 0.57% | 15,570,464 |
| 2025-01-07 | 2025-01-03 | 7.110 | 2,128,800 | +8,800 | 0.57% | 15,135,768 |
| 2025-01-06 | 2025-01-02 | 7.170 | 2,120,000 | +15,200 | 0.56% | 15,200,400 |
| 2025-01-03 | 2024-12-31 | 7.490 | 2,104,800 | +6,400 | 0.56% | 15,764,952 |
| 2025-01-02 | 2024-12-27 | 7.460 | 2,098,400 | -2,800 | 0.56% | 15,654,064 |
| 2024-12-30 | 2024-12-24 | 7.780 | 2,101,200 | -4,000 | 0.56% | 16,347,336 |
| 2024-12-27 | 2024-12-20 | 7.420 | 2,105,200 | -800 | 0.56% | 15,620,584 |
| 2024-12-23 | 2024-12-19 | 7.590 | 2,106,000 | +2,800 | 0.56% | 15,984,540 |
| 2024-12-19 | 2024-12-17 | 7.750 | 2,103,200 | +8,000 | 0.56% | 16,299,800 |
| 2024-12-18 | 2024-12-16 | 7.680 | 2,095,200 | +6,000 | 0.56% | 16,091,136 |
| 2024-12-17 | 2024-12-13 | 7.690 | 2,089,200 | +2,000 | 0.56% | 16,065,948 |
| 2024-12-13 | 2024-12-11 | 7.880 | 2,087,200 | +6,800 | 0.55% | 16,447,136 |
| 2024-12-12 | 2024-12-10 | 7.790 | 2,080,400 | +7,200 | 0.55% | 16,206,316 |
| 2024-12-10 | 2024-12-06 | 7.950 | 2,073,200 | +1,600 | 0.55% | 16,481,940 |
| 2024-12-09 | 2024-12-05 | 8.190 | 2,071,600 | +6,000 | 0.55% | 16,966,404 |
| 2024-12-06 | 2024-12-04 | 8.150 | 2,065,600 | +30,000 | 0.55% | 16,834,640 |
| 2024-12-04 | 2024-12-02 | 8.460 | 2,035,600 | +5,200 | 0.54% | 17,221,176 |
| 2024-12-03 | 2024-11-29 | 8.510 | 2,030,400 | -10,000 | 0.54% | 17,278,704 |
| 2024-11-29 | 2024-11-27 | 8.280 | 2,040,400 | +2,000 | 0.54% | 16,894,512 |
| 2024-11-28 | 2024-11-26 | 8.090 | 2,038,400 | -2,000 | 0.54% | 16,490,656 |
| 2024-11-26 | 2024-11-22 | 7.940 | 2,040,400 | +10,800 | 0.54% | 16,200,776 |
| 2024-11-21 | 2024-11-19 | 8.660 | 2,029,600 | -10,000 | 0.54% | 17,576,336 |
| 2024-11-20 | 2024-11-18 | 8.320 | 2,039,600 | +8,000 | 0.54% | 16,969,472 |
| 2024-11-19 | 2024-11-15 | 8.310 | 2,031,600 | +4,400 | 0.54% | 16,882,596 |
| 2024-11-18 | 2024-11-14 | 8.550 | 2,027,200 | +11,200 | 0.54% | 17,332,560 |
| 2024-11-14 | 2024-11-12 | 8.860 | 2,016,000 | -5,200 | 0.54% | 17,861,760 |
| 2024-11-13 | 2024-11-11 | 8.850 | 2,021,200 | +94,400 | 0.54% | 17,887,620 |
| 2024-11-12 | 2024-11-08 | 9.180 | 1,926,800 | +12,800 | 0.51% | 17,688,024 |
| 2024-11-11 | 2024-11-07 | 9.260 | 1,914,000 | +2,000 | 0.51% | 17,723,640 |
| 2024-11-08 | 2024-11-06 | 9.570 | 1,912,000 | -69,200 | 0.51% | 18,297,840 |
| 2024-11-07 | 2024-11-05 | 10.060 | 1,981,200 | +1,200 | 0.53% | 19,930,872 |
| 2024-11-06 | 2024-11-04 | 9.860 | 1,980,000 | -5,200 | 0.53% | 19,522,800 |
| 2024-11-05 | 2024-11-01 | 9.860 | 1,985,200 | +68,000 | 0.53% | 19,574,072 |
| 2024-11-04 | 2024-10-31 | 10.780 | 1,917,200 | -17,200 | 0.51% | 20,667,416 |
| 2024-11-01 | 2024-10-30 | 10.660 | 1,934,400 | +2,000 | 0.51% | 20,620,704 |
| 2024-10-31 | 2024-10-29 | 10.920 | 1,932,400 | -2,000 | 0.51% | 21,101,808 |
| 2024-10-30 | 2024-10-28 | 10.220 | 1,934,400 | -13,200 | 0.51% | 19,769,568 |
| 2024-10-29 | 2024-10-25 | 9.360 | 1,947,600 | -114,000 | 0.52% | 18,229,536 |
| 2024-10-28 | 2024-10-24 | 8.370 | 2,061,600 | +14,400 | 0.55% | 17,255,592 |
| 2024-10-25 | 2024-10-23 | 8.630 | 2,047,200 | -50,000 | 0.54% | 17,667,336 |
| 2024-10-24 | 2024-10-22 | 7.740 | 2,097,200 | -4,800 | 0.56% | 16,232,328 |
| 2024-10-23 | 2024-10-21 | 7.510 | 2,102,000 | -400 | 0.56% | 15,786,020 |
| 2024-10-18 | 2024-10-16 | 7.240 | 2,102,400 | +1,200 | 0.56% | 15,221,376 |
| 2024-10-17 | 2024-10-15 | 7.170 | 2,101,200 | +7,200 | 0.56% | 15,065,604 |
| 2024-10-15 | 2024-10-10 | 7.820 | 2,094,000 | +21,200 | 0.56% | 16,375,080 |
| 2024-10-14 | 2024-10-09 | 7.560 | 2,072,800 | +17,600 | 0.55% | 15,670,368 |
| 2024-10-10 | 2024-10-08 | 8.250 | 2,055,200 | +18,800 | 0.55% | 16,955,400 |
| 2024-10-09 | 2024-10-07 | 9.490 | 2,036,400 | +16,000 | 0.54% | 19,325,436 |
| 2024-10-08 | 2024-10-04 | 9.300 | 2,020,400 | -55,200 | 0.54% | 18,789,720 |
| 2024-10-07 | 2024-10-03 | 8.650 | 2,075,600 | +400 | 0.55% | 17,953,940 |
| 2024-10-04 | 2024-10-02 | 8.890 | 2,075,200 | +10,800 | 0.55% | 18,448,528 |
| 2024-10-03 | 2024-09-30 | 8.450 | 2,064,400 | +2,400 | 0.55% | 17,444,180 |
| 2024-10-02 | 2024-09-27 | 7.930 | 2,062,000 | -10,000 | 0.55% | 16,351,660 |
| 2024-09-30 | 2024-09-26 | 7.340 | 2,072,000 | -2,000 | 0.55% | 15,208,480 |
| 2024-09-27 | 2024-09-25 | 6.980 | 2,074,000 | -1,600 | 0.55% | 14,476,520 |
| 2024-09-26 | 2024-09-24 | 6.910 | 2,075,600 | -7,600 | 0.55% | 14,342,396 |
| 2024-09-24 | 2024-09-20 | 6.640 | 2,083,200 | -5,200 | 0.55% | 13,832,448 |
| 2024-09-20 | 2024-09-17 | 6.370 | 2,088,400 | -12,000 | 0.56% | 13,303,108 |
| 2024-09-19 | 2024-09-16 | 6.300 | 2,100,400 | +12,000 | 0.56% | 13,232,520 |
| 2024-09-13 | 2024-09-11 | 6.420 | 2,088,400 | +5,600 | 0.56% | 13,407,528 |
| 2024-09-11 | 2024-09-09 | 6.720 | 2,082,800 | +1,600 | 0.55% | 13,996,416 |
| 2024-09-10 | 2024-09-05 | 6.900 | 2,081,200 | -22,000 | 0.55% | 14,360,280 |
| 2024-09-09 | 2024-09-04 | 6.930 | 2,103,200 | -3,200 | 0.56% | 14,575,176 |
| 2024-09-05 | 2024-09-03 | 6.900 | 2,106,400 | -17,200 | 0.56% | 14,534,160 |
| 2024-09-04 | 2024-09-02 | 6.720 | 2,123,600 | +2,000 | 0.56% | 14,270,592 |
| 2024-09-03 | 2024-08-30 | 7.010 | 2,121,600 | -10,400 | 0.56% | 14,872,416 |
| 2024-09-02 | 2024-08-29 | 6.770 | 2,132,000 | -13,200 | 0.57% | 14,433,640 |
| 2024-08-30 | 2024-08-28 | 6.410 | 2,145,200 | +5,600 | 0.57% | 13,750,732 |
| 2024-08-29 | 2024-08-27 | 6.730 | 2,139,600 | +19,200 | 0.57% | 14,399,508 |
| 2024-08-27 | 2024-08-23 | 6.960 | 2,120,400 | -15,600 | 0.56% | 14,757,984 |
| 2024-08-26 | 2024-08-22 | 7.120 | 2,136,000 | +4,400 | 0.57% | 15,208,320 |
| 2024-08-23 | 2024-08-21 | 7.220 | 2,131,600 | +3,600 | 0.57% | 15,390,152 |
| 2024-08-20 | 2024-08-16 | 7.300 | 2,128,000 | -3,600 | 0.57% | 15,534,400 |
| 2024-08-09 | 2024-08-07 | 7.510 | 2,131,600 | -4,800 | 0.57% | 16,008,316 |
| 2024-08-08 | 2024-08-06 | 7.320 | 2,136,400 | -10,000 | 0.57% | 15,638,448 |
| 2024-08-06 | 2024-08-02 | 7.180 | 2,146,400 | -7,200 | 0.57% | 15,411,152 |
| 2024-08-05 | 2024-08-01 | 7.370 | 2,153,600 | -6,000 | 0.57% | 15,872,032 |
| 2024-08-01 | 2024-07-30 | 7.150 | 2,159,600 | -17,200 | 0.57% | 15,441,140 |
| 2024-07-30 | 2024-07-26 | 7.240 | 2,176,800 | +6,400 | 0.58% | 15,760,032 |
| 2024-07-26 | 2024-07-24 | 7.160 | 2,170,400 | +800 | 0.58% | 15,540,064 |
| 2024-07-25 | 2024-07-23 | 7.230 | 2,169,600 | +5,200 | 0.58% | 15,686,208 |
| 2024-07-24 | 2024-07-22 | 7.330 | 2,164,400 | +400 | 0.58% | 15,865,052 |
| 2024-07-23 | 2024-07-19 | 7.540 | 2,164,000 | -5,200 | 0.58% | 16,316,560 |
| 2024-07-22 | 2024-07-18 | 7.860 | 2,169,200 | -4,400 | 0.58% | 17,049,912 |
| 2024-07-18 | 2024-07-16 | 7.850 | 2,173,600 | -1,200 | 0.58% | 17,062,760 |
| 2024-07-16 | 2024-07-12 | 7.850 | 2,174,800 | -62,000 | 0.58% | 17,072,180 |
| 2024-07-15 | 2024-07-11 | 7.800 | 2,236,800 | +18,000 | 0.59% | 17,447,040 |
| 2024-07-12 | 2024-07-10 | 7.540 | 2,218,800 | -37,600 | 0.59% | 16,729,752 |
| 2024-07-09 | 2024-07-05 | 8.000 | 2,256,400 | +6,800 | 0.60% | 18,051,200 |
| 2024-07-08 | 2024-07-04 | 7.990 | 2,249,600 | -6,000 | 0.60% | 17,974,304 |
| 2024-07-03 | 2024-06-28 | 8.100 | 2,255,600 | +13,600 | 0.60% | 18,270,360 |
| 2024-07-02 | 2024-06-27 | 7.770 | 2,242,000 | -2,000 | 0.60% | 17,420,340 |
| 2024-06-28 | 2024-06-26 | 7.840 | 2,244,000 | +9,200 | 0.60% | 17,592,960 |
| 2024-06-27 | 2024-06-25 | 7.840 | 2,234,800 | +400 | 0.59% | 17,520,832 |
| 2024-06-26 | 2024-06-24 | 7.990 | 2,234,400 | +22,000 | 0.59% | 17,852,856 |
| 2024-06-25 | 2024-06-21 | 8.220 | 2,212,400 | +19,200 | 0.59% | 18,185,928 |
| 2024-06-21 | 2024-06-19 | 8.920 | 2,193,200 | +2,000 | 0.58% | 19,563,344 |
| 2024-06-20 | 2024-06-18 | 8.830 | 2,191,200 | +20,400 | 0.58% | 19,348,296 |
| 2024-06-18 | 2024-06-14 | 8.880 | 2,170,800 | +2,000 | 0.58% | 19,276,704 |
| 2024-06-17 | 2024-06-13 | 8.720 | 2,168,800 | +2,000 | 0.58% | 18,911,936 |
| 2024-06-14 | 2024-06-12 | 8.530 | 2,166,800 | +2,800 | 0.58% | 18,482,804 |
| 2024-06-13 | 2024-06-11 | 8.840 | 2,164,000 | +6,400 | 0.58% | 19,129,760 |
| 2024-06-12 | 2024-06-07 | 8.980 | 2,157,600 | +34,000 | 0.57% | 19,375,248 |
| 2024-06-11 | 2024-06-06 | 9.060 | 2,123,600 | +14,000 | 0.56% | 19,239,816 |
| 2024-06-07 | 2024-06-05 | 9.280 | 2,109,600 | +2,000 | 0.56% | 19,577,088 |
| 2024-06-06 | 2024-06-04 | 9.600 | 2,107,600 | -17,600 | 0.56% | 20,232,960 |
| 2024-06-05 | 2024-06-03 | 9.430 | 2,125,200 | +8,000 | 0.56% | 20,040,636 |
| 2024-06-04 | 2024-05-31 | 9.420 | 2,117,200 | +14,400 | 0.56% | 19,944,024 |
| 2024-06-03 | 2024-05-30 | 9.530 | 2,102,800 | -800 | 0.56% | 20,039,684 |
| 2024-05-31 | 2024-05-29 | 9.610 | 2,103,600 | -29,200 | 0.56% | 20,215,596 |
| 2024-05-30 | 2024-05-28 | 9.170 | 2,132,800 | -2,800 | 0.57% | 19,557,776 |
| 2024-05-29 | 2024-05-27 | 9.030 | 2,135,600 | +2,400 | 0.57% | 19,284,468 |
| 2024-05-28 | 2024-05-24 | 9.050 | 2,133,200 | +11,600 | 0.57% | 19,305,460 |
| 2024-05-27 | 2024-05-23 | 9.370 | 2,121,600 | +2,800 | 0.56% | 19,879,392 |
| 2024-05-24 | 2024-05-22 | 10.240 | 2,118,800 | -31,600 | 0.56% | 21,696,512 |
| 2024-05-23 | 2024-05-21 | 8.750 | 2,150,400 | +26,800 | 0.57% | 18,816,000 |
| 2024-05-22 | 2024-05-20 | 9.120 | 2,123,600 | -18,000 | 0.56% | 19,367,232 |
| 2024-05-21 | 2024-05-17 | 9.200 | 2,141,600 | -7,600 | 0.57% | 19,702,720 |
| 2024-05-20 | 2024-05-16 | 9.150 | 2,149,200 | -20,400 | 0.57% | 19,665,180 |
| 2024-05-17 | 2024-05-14 | 9.030 | 2,169,600 | +33,600 | 0.58% | 19,591,488 |
| 2024-05-16 | 2024-05-13 | 9.290 | 2,136,000 | -10,000 | 0.57% | 19,843,440 |
| 2024-05-13 | 2024-05-09 | 9.200 | 2,146,000 | -19,200 | 0.57% | 19,743,200 |
| 2024-05-10 | 2024-05-08 | 8.910 | 2,165,200 | +2,800 | 0.58% | 19,291,932 |
| 2024-05-09 | 2024-05-07 | 9.190 | 2,162,400 | -18,000 | 0.57% | 19,872,456 |
| 2024-05-08 | 2024-05-06 | 9.090 | 2,180,400 | +13,600 | 0.58% | 19,819,836 |
| 2024-05-07 | 2024-05-03 | 9.400 | 2,166,800 | +4,000 | 0.58% | 20,367,920 |
| 2024-05-06 | 2024-05-02 | 9.020 | 2,162,800 | -12,800 | 0.57% | 19,508,456 |
| 2024-05-03 | 2024-04-30 | 8.790 | 2,175,600 | +7,200 | 0.58% | 19,123,524 |
| 2024-05-02 | 2024-04-29 | 8.800 | 2,168,400 | -4,000 | 0.58% | 19,081,920 |
| 2024-04-30 | 2024-04-26 | 8.520 | 2,172,400 | -3,200 | 0.58% | 18,508,848 |
| 2024-04-29 | 2024-04-25 | 8.170 | 2,175,600 | +5,600 | 0.58% | 17,774,652 |
| 2024-04-26 | 2024-04-24 | 8.170 | 2,170,000 | -30,800 | 0.58% | 17,728,900 |
| 2024-04-25 | 2024-04-23 | 8.250 | 2,200,800 | +15,200 | 0.59% | 18,156,600 |
| 2024-04-24 | 2024-04-22 | 8.720 | 2,185,600 | +13,200 | 0.58% | 19,058,432 |
| 2024-04-23 | 2024-04-19 | 9.020 | 2,172,400 | +400 | 0.58% | 19,595,048 |
| 2024-04-19 | 2024-04-17 | 9.370 | 2,172,000 | +1,600 | 0.58% | 20,351,640 |
| 2024-04-17 | 2024-04-15 | 9.420 | 2,170,400 | +4,000 | 0.58% | 20,445,168 |
| 2024-04-16 | 2024-04-12 | 9.270 | 2,166,400 | +11,600 | 0.58% | 20,082,528 |
| 2024-04-15 | 2024-04-11 | 9.630 | 2,154,800 | +11,200 | 0.57% | 20,750,724 |
| 2024-04-10 | 2024-04-08 | 10.040 | 2,143,600 | -400 | 0.57% | 21,521,744 |
| 2024-04-05 | 2024-04-02 | 10.140 | 2,144,000 | +22,000 | 0.57% | 21,740,160 |
| 2024-04-03 | 2024-03-28 | 10.460 | 2,122,000 | -28,800 | 0.56% | 22,196,120 |
| 2024-04-02 | 2024-03-27 | 10.080 | 2,150,800 | -4,800 | 0.57% | 21,680,064 |
| 2024-03-28 | 2024-03-26 | 10.320 | 2,155,600 | -6,800 | 0.57% | 22,245,792 |
| 2024-03-27 | 2024-03-25 | 9.900 | 2,162,400 | -1,200 | 0.57% | 21,407,760 |
| 2024-03-26 | 2024-03-22 | 10.040 | 2,163,600 | +1,200 | 0.58% | 21,722,544 |
| 2024-03-25 | 2024-03-21 | 10.620 | 2,162,400 | +9,200 | 0.57% | 22,964,688 |
| 2024-03-22 | 2024-03-20 | 11.180 | 2,153,200 | +3,600 | 0.57% | 24,072,776 |
| 2024-03-21 | 2024-03-19 | 11.520 | 2,149,600 | +18,000 | 0.57% | 24,763,392 |
| 2024-03-20 | 2024-03-18 | 11.340 | 2,131,600 | +5,200 | 0.57% | 24,172,344 |
| 2024-03-18 | 2024-03-14 | 11.400 | 2,126,400 | +8,000 | 0.57% | 24,240,960 |
| 2024-03-15 | 2024-03-13 | 11.520 | 2,118,400 | -5,200 | 0.56% | 24,403,968 |
| 2024-03-14 | 2024-03-12 | 11.660 | 2,123,600 | -5,200 | 0.56% | 24,761,176 |
| 2024-03-13 | 2024-03-11 | 11.800 | 2,128,800 | -400 | 0.57% | 25,119,840 |
| 2024-03-12 | 2024-03-08 | 11.260 | 2,129,200 | -3,600 | 0.57% | 23,974,792 |
| 2024-03-11 | 2024-03-07 | 10.460 | 2,132,800 | +400 | 0.57% | 22,309,088 |
| 2024-03-08 | 2024-03-06 | 10.760 | 2,132,400 | -400 | 0.57% | 22,944,624 |
| 2024-03-07 | 2024-03-05 | 10.100 | 2,132,800 | +30,000 | 0.57% | 21,541,280 |
| 2024-03-05 | 2024-03-01 | 10.280 | 2,102,800 | +2,800 | 0.56% | 21,616,784 |
| 2024-03-04 | 2024-02-29 | 10.460 | 2,100,000 | -46,400 | 0.56% | 21,966,000 |
| 2024-02-28 | 2024-02-26 | 10.280 | 2,146,400 | -4,000 | 0.57% | 22,064,992 |
| 2024-02-27 | 2024-02-23 | 10.500 | 2,150,400 | -24,000 | 0.57% | 22,579,200 |
| 2024-02-23 | 2024-02-21 | 9.780 | 2,174,400 | +4,000 | 0.58% | 21,265,632 |
| 2024-02-22 | 2024-02-20 | 9.590 | 2,170,400 | -5,200 | 0.58% | 20,814,136 |
| 2024-02-21 | 2024-02-19 | 9.500 | 2,175,600 | -10,000 | 0.58% | 20,668,200 |
| 2024-02-20 | 2024-02-16 | 9.740 | 2,185,600 | +3,600 | 0.58% | 21,287,744 |
| 2024-02-14 | 2024-02-07 | 9.130 | 2,182,000 | +8,000 | 0.58% | 19,921,660 |
| 2024-02-06 | 2024-02-02 | 9.120 | 2,174,000 | -4,800 | 0.58% | 19,826,880 |
| 2024-02-05 | 2024-02-01 | 9.040 | 2,178,800 | -19,600 | 0.58% | 19,696,352 |
| 2024-02-02 | 2024-01-31 | 8.810 | 2,198,400 | +1,200 | 0.58% | 19,367,904 |
| 2024-02-01 | 2024-01-30 | 9.080 | 2,197,200 | -5,200 | 0.58% | 19,950,576 |
| 2024-01-31 | 2024-01-29 | 9.060 | 2,202,400 | +8,000 | 0.59% | 19,953,744 |
| 2024-01-29 | 2024-01-25 | 9.590 | 2,194,400 | +5,200 | 0.58% | 21,044,296 |
| 2024-01-26 | 2024-01-24 | 9.450 | 2,189,200 | -13,200 | 0.58% | 20,687,940 |
| 2024-01-25 | 2024-01-23 | 8.910 | 2,202,400 | -20,000 | 0.59% | 19,623,384 |
| 2024-01-24 | 2024-01-22 | 8.720 | 2,222,400 | +7,600 | 0.59% | 19,379,328 |
| 2024-01-19 | 2024-01-17 | 9.190 | 2,214,800 | -800 | 0.59% | 20,354,012 |
| 2024-01-18 | 2024-01-16 | 9.760 | 2,215,600 | +12,000 | 0.59% | 21,624,256 |
| 2024-01-17 | 2024-01-15 | 9.840 | 2,203,600 | +3,200 | 0.59% | 21,683,424 |
| 2024-01-12 | 2024-01-10 | 10.160 | 2,200,400 | +5,200 | 0.58% | 22,356,064 |
| 2024-01-11 | 2024-01-09 | 10.320 | 2,195,200 | -2,000 | 0.58% | 22,654,464 |
| 2024-01-10 | 2024-01-08 | 10.220 | 2,197,200 | -1,200 | 0.58% | 22,455,384 |
| 2024-01-08 | 2024-01-04 | 10.800 | 2,198,400 | -10,000 | 0.58% | 23,742,720 |
| 2024-01-05 | 2024-01-03 | 10.540 | 2,208,400 | +2,000 | 0.59% | 23,276,536 |
| 2024-01-04 | 2024-01-02 | 10.660 | 2,206,400 | +20,000 | 0.59% | 23,520,224 |
| 2024-01-03 | 2023-12-29 | 10.940 | 2,186,400 | +4,000 | 0.58% | 23,919,216 |
| 2024-01-02 | 2023-12-28 | 10.940 | 2,182,400 | -8,400 | 0.58% | 23,875,456 |
| 2023-12-28 | 2023-12-22 | 10.320 | 2,190,800 | -2,000 | 0.58% | 22,609,056 |
| 2023-12-27 | 2023-12-21 | 10.340 | 2,192,800 | -4,000 | 0.58% | 22,673,552 |
| 2023-12-20 | 2023-12-18 | 10.060 | 2,196,800 | -2,400 | 0.58% | 22,099,808 |
| 2023-12-19 | 2023-12-15 | 10.200 | 2,199,200 | -1,200 | 0.58% | 22,431,840 |
| 2023-12-18 | 2023-12-14 | 9.650 | 2,200,400 | +10,400 | 0.58% | 21,233,860 |
| 2023-12-15 | 2023-12-13 | 9.520 | 2,190,000 | -12,800 | 0.58% | 20,848,800 |
| 2023-12-14 | 2023-12-12 | 9.550 | 2,202,800 | +7,200 | 0.59% | 21,036,740 |
| 2023-12-08 | 2023-12-06 | 9.640 | 2,195,600 | +400 | 0.58% | 21,165,584 |
| 2023-12-06 | 2023-12-04 | 9.640 | 2,195,200 | +2,000 | 0.58% | 21,161,728 |
| 2023-12-05 | 2023-12-01 | 9.710 | 2,193,200 | -12,000 | 0.58% | 21,295,972 |
| 2023-12-04 | 2023-11-30 | 10.020 | 2,205,200 | -800 | 0.59% | 22,096,104 |
| 2023-12-01 | 2023-11-29 | 10.020 | 2,206,000 | +1,600 | 0.59% | 22,104,120 |
| 2023-11-30 | 2023-11-28 | 10.360 | 2,204,400 | -1,200 | 0.59% | 22,837,584 |
| 2023-11-29 | 2023-11-27 | 10.420 | 2,205,600 | -1,200 | 0.59% | 22,982,352 |
| 2023-11-28 | 2023-11-24 | 10.620 | 2,206,800 | -10,000 | 0.59% | 23,436,216 |
| 2023-11-27 | 2023-11-23 | 10.860 | 2,216,800 | +11,200 | 0.59% | 24,074,448 |
| 2023-11-24 | 2023-11-22 | 10.520 | 2,205,600 | +10,000 | 0.59% | 23,202,912 |
| 2023-11-23 | 2023-11-21 | 10.840 | 2,195,600 | +2,000 | 0.58% | 23,800,304 |
| 2023-11-21 | 2023-11-17 | 10.640 | 2,193,600 | +2,000 | 0.58% | 23,339,904 |
| 2023-11-20 | 2023-11-16 | 11.140 | 2,191,600 | -10,000 | 0.58% | 24,414,424 |
| 2023-11-17 | 2023-11-15 | 11.380 | 2,201,600 | +10,000 | 0.59% | 25,054,208 |
| 2023-11-16 | 2023-11-14 | 10.820 | 2,191,600 | -6,800 | 0.58% | 23,713,112 |
| 2023-11-15 | 2023-11-13 | 10.700 | 2,198,400 | -7,200 | 0.58% | 23,522,880 |
| 2023-11-13 | 2023-11-09 | 10.980 | 2,205,600 | +13,200 | 0.59% | 24,217,488 |
| 2023-11-10 | 2023-11-08 | 10.820 | 2,192,400 | +6,000 | 0.58% | 23,721,768 |
| 2023-11-09 | 2023-11-07 | 10.840 | 2,186,400 | -2,400 | 0.58% | 23,700,576 |
| 2023-11-08 | 2023-11-06 | 11.420 | 2,188,800 | +14,800 | 0.58% | 24,996,096 |
| 2023-11-07 | 2023-11-03 | 11.100 | 2,174,000 | -10,000 | 0.58% | 24,131,400 |
| 2023-11-06 | 2023-11-02 | 11.140 | 2,184,000 | +400 | 0.58% | 24,329,760 |
| 2023-11-03 | 2023-11-01 | 11.640 | 2,183,600 | +21,200 | 0.58% | 25,417,104 |
| 2023-11-02 | 2023-10-31 | 11.880 | 2,162,400 | +51,600 | 0.57% | 25,689,312 |
| 2023-11-01 | 2023-10-30 | 12.640 | 2,110,800 | +25,600 | 0.56% | 26,680,512 |
| 2023-10-31 | 2023-10-27 | 13.480 | 2,085,200 | -12,800 | 0.55% | 28,108,496 |
| 2023-10-30 | 2023-10-26 | 13.100 | 2,098,000 | +12,400 | 0.56% | 27,483,800 |
| 2023-10-27 | 2023-10-25 | 13.700 | 2,085,600 | +23,200 | 0.55% | 28,572,720 |
| 2023-10-26 | 2023-10-24 | 13.880 | 2,062,400 | +20,400 | 0.55% | 28,626,112 |
| 2023-10-25 | 2023-10-20 | 14.400 | 2,042,000 | +6,400 | 0.54% | 29,404,800 |
| 2023-10-20 | 2023-10-18 | 14.840 | 2,035,600 | +12,000 | 0.54% | 30,208,304 |
| 2023-10-19 | 2023-10-17 | 15.100 | 2,023,600 | +6,000 | 0.54% | 30,556,360 |
| 2023-10-18 | 2023-10-16 | 15.040 | 2,017,600 | -1,200 | 0.54% | 30,344,704 |
| 2023-10-17 | 2023-10-13 | 15.740 | 2,018,800 | -20,000 | 0.54% | 31,775,912 |
| 2023-10-16 | 2023-10-12 | 15.800 | 2,038,800 | -26,000 | 0.54% | 32,213,040 |
| 2023-10-13 | 2023-10-11 | 15.580 | 2,064,800 | -90,000 | 0.55% | 32,169,584 |
| 2023-10-12 | 2023-10-10 | 15.260 | 2,154,800 | -22,000 | 0.57% | 32,882,248 |
| 2023-10-11 | 2023-10-09 | 15.400 | 2,176,800 | -30,000 | 0.58% | 33,522,720 |
| 2023-10-09 | 2023-10-05 | 14.820 | 2,206,800 | +12,400 | 0.59% | 32,704,776 |
| 2023-10-06 | 2023-10-04 | 14.840 | 2,194,400 | -28,000 | 0.58% | 32,564,896 |
| 2023-10-05 | 2023-10-03 | 14.980 | 2,222,400 | +23,200 | 0.59% | 33,291,552 |
| 2023-10-04 | 2023-09-29 | 15.460 | 2,199,200 | +1,200 | 0.58% | 33,999,632 |
| 2023-10-03 | 2023-09-28 | 15.480 | 2,198,000 | +10,000 | 0.58% | 34,025,040 |
| 2023-09-29 | 2023-09-27 | 15.080 | 2,188,000 | +102,000 | 0.58% | 32,995,040 |
| 2023-09-28 | 2023-09-26 | 14.640 | 2,086,000 | +10,000 | 0.55% | 30,539,040 |
| 2023-09-27 | 2023-09-25 | 14.960 | 2,076,000 | -2,400 | 0.55% | 31,056,960 |
| 2023-09-26 | 2023-09-22 | 15.260 | 2,078,400 | -30,000 | 0.55% | 31,716,384 |
| 2023-09-25 | 2023-09-21 | 14.660 | 2,108,400 | +400 | 0.56% | 30,909,144 |
| 2023-09-22 | 2023-09-20 | 14.640 | 2,108,000 | +19,600 | 0.56% | 30,861,120 |
| 2023-09-21 | 2023-09-19 | 15.260 | 2,088,400 | +13,600 | 0.56% | 31,868,984 |
| 2023-09-20 | 2023-09-18 | 15.860 | 2,074,800 | -14,000 | 0.55% | 32,906,328 |
| 2023-09-19 | 2023-09-15 | 16.180 | 2,088,800 | -19,600 | 0.56% | 33,796,784 |
| 2023-09-18 | 2023-09-14 | 16.020 | 2,108,400 | -125,600 | 0.56% | 33,776,568 |
| 2023-09-15 | 2023-09-13 | 16.080 | 2,234,000 | -10,000 | 0.59% | 35,922,720 |
| 2023-09-14 | 2023-09-12 | 13.920 | 2,244,000 | +40,000 | 0.60% | 31,236,480 |
| 2023-09-13 | 2023-09-11 | 14.100 | 2,204,000 | +4,400 | 0.59% | 31,076,400 |
| 2023-09-12 | 2023-09-07 | 13.580 | 2,199,600 | -6,000 | 0.58% | 29,870,568 |
| 2023-09-11 | 2023-09-06 | 13.700 | 2,205,600 | +10,000 | 0.59% | 30,216,720 |
| 2023-09-07 | 2023-09-05 | 13.680 | 2,195,600 | +800 | 0.58% | 30,035,808 |
| 2023-09-06 | 2023-09-04 | 13.960 | 2,194,800 | +6,800 | 0.58% | 30,639,408 |
| 2023-09-05 | 2023-08-31 | 13.880 | 2,188,000 | -2,000 | 0.58% | 30,369,440 |
| 2023-09-04 | 2023-08-30 | 13.980 | 2,190,000 | +800 | 0.58% | 30,616,200 |
| 2023-08-31 | 2023-08-29 | 14.000 | 2,189,200 | +7,200 | 0.58% | 30,648,800 |
| 2023-08-30 | 2023-08-28 | 13.940 | 2,182,000 | +9,200 | 0.58% | 30,417,080 |
| 2023-08-29 | 2023-08-25 | 14.060 | 2,172,800 | -10,000 | 0.58% | 30,549,568 |
| 2023-08-28 | 2023-08-24 | 13.560 | 2,182,800 | -35,200 | 0.58% | 29,598,768 |
| 2023-08-25 | 2023-08-23 | 13.720 | 2,218,000 | -32,000 | 0.59% | 30,430,960 |
| 2023-08-24 | 2023-08-22 | 13.720 | 2,250,000 | +4,400 | 0.60% | 30,870,000 |
| 2023-08-23 | 2023-08-21 | 13.920 | 2,245,600 | -2,800 | 0.60% | 31,258,752 |
| 2023-08-22 | 2023-08-18 | 14.120 | 2,248,400 | +21,200 | 0.60% | 31,747,408 |
| 2023-08-21 | 2023-08-17 | 14.500 | 2,227,200 | -6,000 | 0.59% | 32,294,400 |
| 2023-08-18 | 2023-08-16 | 14.580 | 2,233,200 | +2,800 | 0.59% | 32,560,056 |
| 2023-08-17 | 2023-08-15 | 14.660 | 2,230,400 | -50,800 | 0.59% | 32,697,664 |
| 2023-08-16 | 2023-08-14 | 15.020 | 2,281,200 | +44,800 | 0.61% | 34,263,624 |
| 2023-08-15 | 2023-08-11 | 14.820 | 2,236,400 | +35,200 | 0.59% | 33,143,448 |
| 2023-08-14 | 2023-08-10 | 14.960 | 2,201,200 | +18,400 | 0.59% | 32,929,952 |
| 2023-08-11 | 2023-08-09 | 15.180 | 2,182,800 | +1,200 | 0.58% | 33,134,904 |
| 2023-08-10 | 2023-08-08 | 14.980 | 2,181,600 | +2,400 | 0.58% | 32,680,368 |
| 2023-08-09 | 2023-08-07 | 15.160 | 2,179,200 | -18,000 | 0.58% | 33,036,672 |
| 2023-08-08 | 2023-08-04 | 14.980 | 2,197,200 | -6,800 | 0.58% | 32,914,056 |
| 2023-08-07 | 2023-08-03 | 15.260 | 2,204,000 | +3,200 | 0.59% | 33,633,040 |
| 2023-08-04 | 2023-08-02 | 15.060 | 2,200,800 | -800 | 0.59% | 33,144,048 |
| 2023-08-03 | 2023-08-01 | 15.240 | 2,201,600 | +32,400 | 0.59% | 33,552,384 |
| 2023-08-02 | 2023-07-31 | 15.380 | 2,169,200 | +40,800 | 0.58% | 33,362,296 |
| 2023-08-01 | 2023-07-28 | 15.420 | 2,128,400 | +16,400 | 0.57% | 32,819,928 |
| 2023-07-31 | 2023-07-27 | 15.060 | 2,112,000 | -6,800 | 0.56% | 31,806,720 |
| 2023-07-28 | 2023-07-26 | 14.780 | 2,118,800 | +10,000 | 0.56% | 31,315,864 |
| 2023-07-27 | 2023-07-25 | 15.020 | 2,108,800 | -8,400 | 0.56% | 31,674,176 |
| 2023-07-26 | 2023-07-24 | 14.600 | 2,117,200 | +22,800 | 0.56% | 30,911,120 |
| 2023-07-24 | 2023-07-20 | 14.740 | 2,094,400 | +8,800 | 0.56% | 30,871,456 |
| 2023-07-21 | 2023-07-19 | 15.060 | 2,085,600 | +1,200 | 0.55% | 31,409,136 |
| 2023-07-20 | 2023-07-18 | 15.220 | 2,084,400 | +10,400 | 0.55% | 31,724,568 |
| 2023-07-19 | 2023-07-14 | 15.740 | 2,074,000 | -1,200 | 0.55% | 32,644,760 |
| 2023-07-18 | 2023-07-13 | 16.020 | 2,075,200 | -400 | 0.55% | 33,244,704 |
| 2023-07-14 | 2023-07-12 | 15.820 | 2,075,600 | -53,200 | 0.55% | 32,835,992 |
| 2023-07-13 | 2023-07-11 | 15.840 | 2,128,800 | -9,200 | 0.57% | 33,720,192 |
| 2023-07-12 | 2023-07-10 | 15.860 | 2,138,000 | +400 | 0.57% | 33,908,680 |
| 2023-07-11 | 2023-07-07 | 15.640 | 2,137,600 | +3,200 | 0.57% | 33,432,064 |
| 2023-07-10 | 2023-07-06 | 15.600 | 2,134,400 | -67,200 | 0.57% | 33,296,640 |
| 2023-07-07 | 2023-07-05 | 15.840 | 2,201,600 | +12,800 | 0.59% | 34,873,344 |
| 2023-07-06 | 2023-07-04 | 16.320 | 2,188,800 | +1,600 | 0.58% | 35,721,216 |
| 2023-07-05 | 2023-07-03 | 16.700 | 2,187,200 | +6,400 | 0.58% | 36,526,240 |
| 2023-07-04 | 2023-06-30 | 16.600 | 2,180,800 | +400 | 0.58% | 36,201,280 |
| 2023-07-03 | 2023-06-29 | 16.340 | 2,180,400 | +4,400 | 0.58% | 35,627,736 |
| 2023-06-30 | 2023-06-28 | 16.460 | 2,176,000 | +2,000 | 0.58% | 35,816,960 |
| 2023-06-29 | 2023-06-27 | 16.400 | 2,174,000 | +1,600 | 0.58% | 35,653,600 |
| 2023-06-28 | 2023-06-26 | 16.200 | 2,172,400 | -7,200 | 0.58% | 35,192,880 |
| 2023-06-27 | 2023-06-23 | 16.280 | 2,179,600 | +11,200 | 0.58% | 35,483,888 |
| 2023-06-26 | 2023-06-21 | 16.920 | 2,168,400 | +15,600 | 0.58% | 36,689,328 |
| 2023-06-23 | 2023-06-20 | 17.260 | 2,152,800 | -19,600 | 0.57% | 37,157,328 |
| 2023-06-21 | 2023-06-19 | 17.020 | 2,172,400 | +9,600 | 0.58% | 36,974,248 |
| 2023-06-20 | 2023-06-16 | 17.260 | 2,162,800 | +1,200 | 0.57% | 37,329,928 |
| 2023-06-19 | 2023-06-15 | 17.100 | 2,161,600 | -12,800 | 0.57% | 36,963,360 |
| 2023-06-16 | 2023-06-14 | 16.240 | 2,174,400 | -79,600 | 0.58% | 35,312,256 |
| 2023-06-15 | 2023-06-13 | 16.420 | 2,254,000 | -10,000 | 0.60% | 37,010,680 |
| 2023-06-14 | 2023-06-12 | 16.500 | 2,264,000 | +11,200 | 0.60% | 37,356,000 |
| 2023-06-13 | 2023-06-09 | 16.040 | 2,252,800 | -7,600 | 0.60% | 36,134,912 |
| 2023-06-12 | 2023-06-08 | 15.940 | 2,260,400 | +4,800 | 0.60% | 36,030,776 |
| 2023-06-09 | 2023-06-07 | 16.240 | 2,255,600 | +6,400 | 0.60% | 36,630,944 |
| 2023-06-08 | 2023-06-06 | 16.500 | 2,249,200 | +20,400 | 0.60% | 37,111,800 |
| 2023-06-07 | 2023-06-05 | 16.900 | 2,228,800 | +800 | 0.59% | 37,666,720 |
| 2023-06-06 | 2023-06-02 | 16.880 | 2,228,000 | -11,200 | 0.59% | 37,608,640 |
| 2023-06-05 | 2023-06-01 | 16.660 | 2,239,200 | -2,800 | 0.60% | 37,305,072 |
| 2023-06-02 | 2023-05-31 | 16.680 | 2,242,000 | +1,600 | 0.60% | 37,396,560 |
| 2023-05-31 | 2023-05-29 | 16.640 | 2,240,400 | -400 | 0.60% | 37,280,256 |
| 2023-05-29 | 2023-05-24 | 17.460 | 2,240,800 | +13,200 | 0.60% | 39,124,368 |
| 2023-05-25 | 2023-05-23 | 17.300 | 2,227,600 | +3,600 | 0.59% | 38,537,480 |
| 2023-05-24 | 2023-05-22 | 16.940 | 2,224,000 | +9,200 | 0.59% | 37,674,560 |
| 2023-05-23 | 2023-05-19 | 16.900 | 2,214,800 | -6,400 | 0.59% | 37,430,120 |
| 2023-05-22 | 2023-05-18 | 17.440 | 2,221,200 | +9,200 | 0.59% | 38,737,728 |
| 2023-05-19 | 2023-05-17 | 17.400 | 2,212,000 | +4,000 | 0.59% | 38,488,800 |
| 2023-05-18 | 2023-05-16 | 17.920 | 2,208,000 | -4,400 | 0.59% | 39,567,360 |
| 2023-05-17 | 2023-05-15 | 17.980 | 2,212,400 | +8,000 | 0.59% | 39,778,952 |
| 2023-05-16 | 2023-05-12 | 17.800 | 2,204,400 | -261,200 | 0.59% | 39,238,320 |
| 2023-05-15 | 2023-05-11 | 18.300 | 2,465,600 | -400 | 0.66% | 45,120,480 |
| 2023-05-12 | 2023-05-10 | 18.620 | 2,466,000 | +23,600 | 0.66% | 45,916,920 |
| 2023-05-11 | 2023-05-09 | 18.880 | 2,442,400 | +3,600 | 0.65% | 46,112,512 |
| 2023-05-10 | 2023-05-08 | 19.560 | 2,438,800 | +4,000 | 0.65% | 47,702,928 |
| 2023-05-09 | 2023-05-05 | 19.380 | 2,434,800 | +8,000 | 0.65% | 47,186,424 |
| 2023-05-08 | 2023-05-04 | 19.620 | 2,426,800 | +2,000 | 0.65% | 47,613,816 |
| 2023-05-05 | 2023-05-03 | 19.400 | 2,424,800 | -6,800 | 0.64% | 47,041,120 |
| 2023-05-04 | 2023-05-02 | 19.160 | 2,431,600 | +31,600 | 0.65% | 46,589,456 |
| 2023-05-03 | 2023-04-28 | 19.320 | 2,400,000 | +224,400 | 0.64% | 46,368,000 |
| 2023-05-02 | 2023-04-27 | 18.960 | 2,175,600 | -283,200 | 0.58% | 41,249,376 |
| 2023-04-28 | 2023-04-26 | 19.440 | 2,458,800 | -35,600 | 0.65% | 47,799,072 |
| 2023-04-27 | 2023-04-25 | 18.900 | 2,494,400 | +75,200 | 0.66% | 47,144,160 |
| 2023-04-26 | 2023-04-24 | 21.750 | 2,419,200 | -28,000 | 0.64% | 52,617,600 |
| 2023-04-25 | 2023-04-21 | 21.000 | 2,447,200 | -16,800 | 0.65% | 51,391,200 |
| 2023-04-24 | 2023-04-20 | 21.200 | 2,464,000 | -9,600 | 0.66% | 52,236,800 |
| 2023-04-21 | 2023-04-19 | 21.050 | 2,473,600 | -1,600 | 0.66% | 52,069,280 |
| 2023-04-20 | 2023-04-18 | 21.300 | 2,475,200 | -4,800 | 0.66% | 52,721,760 |
| 2023-04-19 | 2023-04-17 | 21.350 | 2,480,000 | -12,400 | 0.66% | 52,948,000 |
| 2023-04-18 | 2023-04-14 | 20.950 | 2,492,400 | -358,000 | 0.66% | 52,215,780 |
| 2023-04-17 | 2023-04-13 | 20.100 | 2,850,400 | +16,800 | 0.76% | 57,293,040 |
| 2023-04-14 | 2023-04-12 | 19.700 | 2,833,600 | -20,400 | 0.75% | 55,821,920 |
| 2023-04-13 | 2023-04-11 | 19.900 | 2,854,000 | -9,200 | 0.76% | 56,794,600 |
| 2023-04-12 | 2023-04-06 | 19.760 | 2,863,200 | +11,600 | 0.76% | 56,576,832 |
| 2023-04-11 | 2023-04-04 | 20.150 | 2,851,600 | -71,200 | 0.76% | 57,459,740 |
| 2023-04-06 | 2023-04-03 | 20.150 | 2,922,800 | -16,800 | 0.78% | 58,894,420 |
| 2023-04-04 | 2023-03-31 | 20.200 | 2,939,600 | +115,200 | 0.78% | 59,379,920 |
| 2023-04-03 | 2023-03-30 | 20.750 | 2,824,400 | -15,600 | 0.75% | 58,606,300 |
| 2023-03-31 | 2023-03-29 | 20.850 | 2,840,000 | +214,800 | 0.75% | 59,214,000 |
| 2023-03-30 | 2023-03-28 | 21.000 | 2,625,200 | +29,600 | 0.70% | 55,129,200 |
| 2023-03-29 | 2023-03-27 | 21.400 | 2,595,600 | +129,200 | 0.69% | 55,545,840 |
| 2023-03-28 | 2023-03-24 | 20.200 | 2,466,400 | +141,600 | 0.66% | 49,821,280 |
| 2023-03-27 | 2023-03-23 | 19.900 | 2,324,800 | -11,600 | 0.62% | 46,263,520 |
| 2023-03-24 | 2023-03-22 | 19.840 | 2,336,400 | +12,400 | 0.62% | 46,354,176 |
| 2023-03-23 | 2023-03-21 | 19.580 | 2,324,000 | -6,000 | 0.62% | 45,503,920 |
| 2023-03-22 | 2023-03-20 | 19.260 | 2,330,000 | -198,400 | 0.62% | 44,875,800 |
| 2023-03-21 | 2023-03-17 | 19.840 | 2,528,400 | +178,000 | 0.67% | 50,163,456 |
| 2023-03-20 | 2023-03-16 | 19.780 | 2,350,400 | +94,000 | 0.62% | 46,490,912 |
| 2023-03-17 | 2023-03-15 | 20.550 | 2,256,400 | +106,800 | 0.60% | 46,369,020 |
| 2023-03-16 | 2023-03-14 | 20.300 | 2,149,600 | -148,400 | 0.57% | 43,636,880 |
| 2023-03-15 | 2023-03-13 | 20.500 | 2,298,000 | -326,400 | 0.61% | 47,109,000 |
| 2023-03-14 | 2023-03-10 | 18.440 | 2,624,400 | -68,000 | 0.70% | 48,393,936 |
| 2023-03-13 | 2023-03-09 | 19.080 | 2,692,400 | -2,000 | 0.72% | 51,370,992 |
| 2023-03-10 | 2023-03-08 | 19.920 | 2,694,400 | -31,600 | 0.72% | 53,672,448 |
| 2023-03-09 | 2023-03-07 | 19.640 | 2,726,000 | +307,600 | 0.72% | 53,538,640 |
| 2023-03-08 | 2023-03-06 | 19.560 | 2,418,400 | -141,600 | 0.64% | 47,303,904 |
| 2023-03-07 | 2023-03-03 | 17.000 | 2,560,000 | -37,600 | 0.68% | 43,520,000 |
| 2023-03-06 | 2023-03-02 | 16.720 | 2,597,600 | +86,400 | 0.69% | 43,431,872 |
| 2023-03-03 | 2023-03-01 | 17.840 | 2,511,200 | -19,600 | 0.67% | 44,799,808 |
| 2023-03-02 | 2023-02-28 | 17.300 | 2,530,800 | +8,400 | 0.67% | 43,782,840 |
| 2023-03-01 | 2023-02-27 | 17.160 | 2,522,400 | -79,600 | 0.67% | 43,284,384 |
| 2023-02-28 | 2023-02-24 | 16.860 | 2,602,000 | +30,800 | 0.69% | 43,869,720 |
| 2023-02-27 | 2023-02-23 | 16.900 | 2,571,200 | +53,600 | 0.68% | 43,453,280 |
| 2023-02-24 | 2023-02-22 | 16.900 | 2,517,600 | +56,400 | 0.67% | 42,547,440 |
| 2023-02-23 | 2023-02-21 | 17.420 | 2,461,200 | -41,200 | 0.65% | 42,874,104 |
| 2023-02-22 | 2023-02-20 | 16.860 | 2,502,400 | -18,400 | 0.67% | 42,190,464 |
| 2023-02-21 | 2023-02-17 | 16.300 | 2,520,800 | +5,200 | 0.67% | 41,089,040 |
| 2023-02-20 | 2023-02-16 | 16.400 | 2,515,600 | +26,400 | 0.67% | 41,255,840 |
| 2023-02-17 | 2023-02-15 | 16.780 | 2,489,200 | +10,000 | 0.66% | 41,768,776 |
| 2023-02-16 | 2023-02-14 | 16.880 | 2,479,200 | +28,000 | 0.66% | 41,848,896 |
| 2023-02-15 | 2023-02-13 | 16.580 | 2,451,200 | +2,400 | 0.65% | 40,640,896 |
| 2023-02-14 | 2023-02-10 | 16.120 | 2,448,800 | +20,000 | 0.65% | 39,474,656 |
| 2023-02-13 | 2023-02-09 | 16.400 | 2,428,800 | +20,000 | 0.65% | 39,832,320 |
| 2023-02-10 | 2023-02-08 | 16.140 | 2,408,800 | +11,200 | 0.64% | 38,878,032 |
| 2023-02-09 | 2023-02-07 | 16.180 | 2,397,600 | +10,400 | 0.64% | 38,793,168 |
| 2023-02-08 | 2023-02-06 | 16.080 | 2,387,200 | +13,200 | 0.63% | 38,386,176 |
| 2023-02-07 | 2023-02-03 | 16.720 | 2,374,000 | -4,000 | 0.63% | 39,693,280 |
| 2023-02-06 | 2023-02-02 | 17.200 | 2,378,000 | -53,600 | 0.63% | 40,901,600 |
| 2023-02-03 | 2023-02-01 | 17.240 | 2,431,600 | -5,200 | 0.65% | 41,920,784 |
| 2023-02-02 | 2023-01-31 | 16.340 | 2,436,800 | +79,600 | 0.65% | 39,817,312 |
| 2023-02-01 | 2023-01-30 | 16.580 | 2,357,200 | -1,600 | 0.63% | 39,082,376 |
| 2023-01-31 | 2023-01-27 | 16.940 | 2,358,800 | +25,600 | 0.63% | 39,958,072 |
| 2023-01-30 | 2023-01-26 | 17.400 | 2,333,200 | +78,000 | 0.62% | 40,597,680 |
| 2023-01-27 | 2023-01-20 | 17.220 | 2,255,200 | +50,400 | 0.60% | 38,834,544 |
| 2023-01-26 | 2023-01-19 | 15.820 | 2,204,800 | -1,200 | 0.59% | 34,879,936 |
| 2023-01-20 | 2023-01-18 | 15.900 | 2,206,000 | -2,400 | 0.59% | 35,075,400 |
| 2023-01-19 | 2023-01-17 | 15.880 | 2,208,400 | -10,000 | 0.59% | 35,069,392 |
| 2023-01-18 | 2023-01-16 | 15.700 | 2,218,400 | +6,800 | 0.59% | 34,828,880 |
| 2023-01-17 | 2023-01-13 | 15.920 | 2,211,600 | -9,200 | 0.59% | 35,208,672 |
| 2023-01-16 | 2023-01-12 | 16.300 | 2,220,800 | -27,600 | 0.59% | 36,199,040 |
| 2023-01-13 | 2023-01-11 | 15.820 | 2,248,400 | +37,600 | 0.60% | 35,569,688 |
| 2023-01-12 | 2023-01-10 | 15.660 | 2,210,800 | -67,600 | 0.59% | 34,621,128 |
| 2023-01-11 | 2023-01-09 | 14.980 | 2,278,400 | +136,000 | 0.61% | 34,130,432 |
| 2023-01-10 | 2023-01-06 | 15.260 | 2,142,400 | -29,200 | 0.57% | 32,693,024 |
| 2023-01-09 | 2023-01-05 | 14.280 | 2,171,600 | +74,400 | 0.58% | 31,010,448 |
| 2023-01-06 | 2023-01-04 | 14.440 | 2,097,200 | -28,800 | 0.56% | 30,283,568 |
| 2023-01-05 | 2023-01-03 | 14.360 | 2,126,000 | -22,800 | 0.57% | 30,529,360 |
| 2023-01-04 | 2022-12-30 | 14.440 | 2,148,800 | +2,000 | 0.57% | 31,028,672 |
| 2023-01-03 | 2022-12-29 | 14.220 | 2,146,800 | +123,600 | 0.57% | 30,527,496 |
| 2022-12-30 | 2022-12-28 | 14.780 | 2,023,200 | -60,800 | 0.54% | 29,902,896 |
| 2022-12-29 | 2022-12-23 | 14.400 | 2,084,000 | +28,000 | 0.55% | 30,009,600 |
| 2022-12-28 | 2022-12-22 | 14.560 | 2,056,000 | -23,200 | 0.55% | 29,935,360 |
| 2022-12-23 | 2022-12-21 | 14.940 | 2,079,200 | +7,200 | 0.55% | 31,063,248 |
| 2022-12-22 | 2022-12-20 | 15.540 | 2,072,000 | +2,000 | 0.55% | 32,198,880 |
| 2022-12-21 | 2022-12-19 | 15.660 | 2,070,000 | +34,800 | 0.55% | 32,416,200 |
| 2022-12-20 | 2022-12-16 | 16.020 | 2,035,200 | -21,200 | 0.54% | 32,603,904 |
| 2022-12-16 | 2022-12-14 | 15.920 | 2,056,400 | -1,600 | 0.55% | 32,737,888 |
| 2022-12-15 | 2022-12-13 | 15.800 | 2,058,000 | -85,200 | 0.55% | 32,516,400 |
| 2022-12-14 | 2022-12-12 | 15.880 | 2,143,200 | -400 | 0.57% | 34,034,016 |
| 2022-12-13 | 2022-12-09 | 15.940 | 2,143,600 | +14,400 | 0.57% | 34,168,984 |
| 2022-12-12 | 2022-12-08 | 15.740 | 2,129,200 | -16,400 | 0.57% | 33,513,608 |
| 2022-12-09 | 2022-12-07 | 15.720 | 2,145,600 | +91,600 | 0.57% | 33,728,832 |
| 2022-12-08 | 2022-12-06 | 15.900 | 2,054,000 | +136,800 | 0.55% | 32,658,600 |
| 2022-12-07 | 2022-12-05 | 16.840 | 1,917,200 | +61,200 | 0.51% | 32,285,648 |
| 2022-12-06 | 2022-12-02 | 17.200 | 1,856,000 | +25,600 | 0.49% | 31,923,200 |
| 2022-12-05 | 2022-12-01 | 17.720 | 1,830,400 | +28,800 | 0.49% | 32,434,688 |
| 2022-12-02 | 2022-11-30 | 18.220 | 1,801,600 | -26,000 | 0.48% | 32,825,152 |
| 2022-12-01 | 2022-11-29 | 17.160 | 1,827,600 | +7,600 | 0.49% | 31,361,616 |
| 2022-11-30 | 2022-11-28 | 17.060 | 1,820,000 | -17,200 | 0.48% | 31,049,200 |
| 2022-11-29 | 2022-11-25 | 17.460 | 1,837,200 | -6,000 | 0.49% | 32,077,512 |
| 2022-11-28 | 2022-11-24 | 17.480 | 1,843,200 | +42,800 | 0.49% | 32,219,136 |
| 2022-11-25 | 2022-11-23 | 17.440 | 1,800,400 | -38,000 | 0.48% | 31,398,976 |
| 2022-11-24 | 2022-11-22 | 16.720 | 1,838,400 | -3,200 | 0.49% | 30,738,048 |
| 2022-11-23 | 2022-11-21 | 16.820 | 1,841,600 | +9,200 | 0.49% | 30,975,712 |
| 2022-11-22 | 2022-11-18 | 17.120 | 1,832,400 | -2,000 | 0.49% | 31,370,688 |
| 2022-11-21 | 2022-11-17 | 17.000 | 1,834,400 | +16,400 | 0.49% | 31,184,800 |
| 2022-11-18 | 2022-11-16 | 17.720 | 1,818,000 | -19,200 | 0.48% | 32,214,960 |
| 2022-11-17 | 2022-11-15 | 17.700 | 1,837,200 | +14,000 | 0.49% | 32,518,440 |
| 2022-11-16 | 2022-11-14 | 17.580 | 1,823,200 | -7,200 | 0.48% | 32,051,856 |
| 2022-11-14 | 2022-11-10 | 17.140 | 1,830,400 | +14,800 | 0.49% | 31,373,056 |
| 2022-11-11 | 2022-11-09 | 17.440 | 1,815,600 | +70,400 | 0.48% | 31,664,064 |
| 2022-11-10 | 2022-11-08 | 18.000 | 1,745,200 | +50,000 | 0.46% | 31,413,600 |
| 2022-11-09 | 2022-11-07 | 17.900 | 1,695,200 | -26,400 | 0.45% | 30,344,080 |
| 2022-11-08 | 2022-11-04 | 17.120 | 1,721,600 | -16,000 | 0.46% | 29,473,792 |
| 2022-11-07 | 2022-11-03 | 15.740 | 1,737,600 | +800 | 0.46% | 27,349,824 |
| 2022-11-04 | 2022-11-02 | 16.860 | 1,736,800 | -31,200 | 0.46% | 29,282,448 |
| 2022-11-03 | 2022-11-01 | 16.360 | 1,768,000 | -4,400 | 0.47% | 28,924,480 |
| 2022-11-02 | 2022-10-31 | 15.320 | 1,772,400 | +30,800 | 0.47% | 27,153,168 |
| 2022-11-01 | 2022-10-28 | 16.400 | 1,741,600 | +44,400 | 0.46% | 28,562,240 |
| 2022-10-31 | 2022-10-27 | 17.520 | 1,697,200 | -72,000 | 0.45% | 29,734,944 |
| 2022-10-28 | 2022-10-26 | 17.840 | 1,769,200 | -23,200 | 0.47% | 31,562,528 |
| 2022-10-27 | 2022-10-25 | 17.200 | 1,792,400 | -96,800 | 0.48% | 30,829,280 |
| 2022-10-26 | 2022-10-24 | 16.740 | 1,889,200 | +96,000 | 0.50% | 31,625,208 |
| 2022-10-25 | 2022-10-21 | 17.740 | 1,793,200 | -25,600 | 0.48% | 31,811,368 |
| 2022-10-24 | 2022-10-20 | 17.660 | 1,818,800 | +5,600 | 0.48% | 32,120,008 |
| 2022-10-21 | 2022-10-19 | 17.780 | 1,813,200 | -15,600 | 0.48% | 32,238,696 |
| 2022-10-20 | 2022-10-18 | 18.020 | 1,828,800 | +70,800 | 0.49% | 32,954,976 |
| 2022-10-19 | 2022-10-17 | 17.120 | 1,758,000 | +71,200 | 0.47% | 30,096,960 |
| 2022-10-18 | 2022-10-14 | 17.480 | 1,686,800 | +50,000 | 0.45% | 29,485,264 |
| 2022-10-17 | 2022-10-13 | 15.920 | 1,636,800 | -46,400 | 0.44% | 26,057,856 |
| 2022-10-14 | 2022-10-12 | 16.100 | 1,683,200 | +10,400 | 0.45% | 27,099,520 |
| 2022-10-13 | 2022-10-11 | 16.100 | 1,672,800 | -4,400 | 0.44% | 26,932,080 |
| 2022-10-12 | 2022-10-10 | 15.680 | 1,677,200 | -35,600 | 0.45% | 26,298,496 |
| 2022-10-11 | 2022-10-07 | 16.900 | 1,712,800 | +23,600 | 0.46% | 28,946,320 |
| 2022-10-10 | 2022-10-06 | 17.380 | 1,689,200 | +26,800 | 0.45% | 29,358,296 |
| 2022-10-07 | 2022-10-05 | 17.360 | 1,662,400 | +22,000 | 0.44% | 28,859,264 |
| 2022-10-06 | 2022-10-03 | 16.040 | 1,640,400 | +49,200 | 0.44% | 26,312,016 |
| 2022-10-05 | 2022-09-30 | 16.680 | 1,591,200 | -44,800 | 0.42% | 26,541,216 |
| 2022-10-03 | 2022-09-29 | 16.320 | 1,636,000 | +1,200 | 0.43% | 26,699,520 |
| 2022-09-30 | 2022-09-28 | 16.620 | 1,634,800 | +14,800 | 0.43% | 27,170,376 |
| 2022-09-29 | 2022-09-27 | 17.600 | 1,620,000 | +12,400 | 0.43% | 28,512,000 |
| 2022-09-28 | 2022-09-26 | 17.920 | 1,607,600 | +30,400 | 0.43% | 28,808,192 |
| 2022-09-27 | 2022-09-23 | 17.880 | 1,577,200 | +93,600 | 0.42% | 28,200,336 |
| 2022-09-26 | 2022-09-22 | 20.500 | 1,483,600 | -122,000 | 0.39% | 30,413,800 |
| 2022-09-23 | 2022-09-21 | 20.850 | 1,605,600 | +1,600 | 0.43% | 33,476,760 |
| 2022-09-22 | 2022-09-20 | 21.150 | 1,604,000 | +114,800 | 0.43% | 33,924,600 |
| 2022-09-21 | 2022-09-19 | 20.600 | 1,489,200 | -146,800 | 0.40% | 30,677,520 |
| 2022-09-20 | 2022-09-16 | 20.650 | 1,636,000 | +4,400 | 0.43% | 33,783,400 |
| 2022-09-19 | 2022-09-15 | 21.200 | 1,631,600 | +72,800 | 0.43% | 34,589,920 |
| 2022-09-16 | 2022-09-14 | 23.250 | 1,558,800 | +77,600 | 0.41% | 36,242,100 |
| 2022-09-15 | 2022-09-13 | 23.500 | 1,481,200 | -94,400 | 0.39% | 34,808,200 |
| 2022-09-14 | 2022-09-09 | 22.350 | 1,575,600 | -30,000 | 0.42% | 35,214,660 |
| 2022-09-13 | 2022-09-08 | 22.300 | 1,605,600 | -183,600 | 0.43% | 35,804,880 |
| 2022-09-09 | 2022-09-07 | 21.850 | 1,789,200 | -10,400 | 0.48% | 39,094,020 |
| 2022-09-08 | 2022-09-06 | 21.100 | 1,799,600 | +152,000 | 0.48% | 37,971,560 |
| 2022-09-07 | 2022-09-05 | 20.300 | 1,647,600 | -141,600 | 0.44% | 33,446,280 |
| 2022-09-05 | 2022-09-01 | 20.750 | 1,789,200 | +13,200 | 0.48% | 37,125,900 |
| 2022-09-02 | 2022-08-31 | 20.600 | 1,776,000 | -70,800 | 0.47% | 36,585,600 |
| 2022-09-01 | 2022-08-30 | 21.900 | 1,846,800 | -46,000 | 0.49% | 40,444,920 |
| 2022-08-31 | 2022-08-29 | 22.000 | 1,892,800 | -13,200 | 0.50% | 41,641,600 |
| 2022-08-30 | 2022-08-26 | 21.050 | 1,906,000 | +11,200 | 0.51% | 40,121,300 |
| 2022-08-29 | 2022-08-25 | 20.200 | 1,894,800 | +28,800 | 0.50% | 38,274,960 |
| 2022-08-26 | 2022-08-24 | 19.940 | 1,866,000 | +91,600 | 0.50% | 37,208,040 |
| 2022-08-25 | 2022-08-23 | 20.900 | 1,774,400 | +9,200 | 0.47% | 37,084,960 |
| 2022-08-24 | 2022-08-22 | 21.200 | 1,765,200 | +56,000 | 0.47% | 37,422,240 |
| 2022-08-23 | 2022-08-19 | 22.200 | 1,709,200 | -138,800 | 0.45% | 37,944,240 |
| 2022-08-22 | 2022-08-18 | 21.450 | 1,848,000 | +3,200 | 0.49% | 39,639,600 |
| 2022-08-19 | 2022-08-17 | 21.150 | 1,844,800 | +25,600 | 0.49% | 39,017,520 |
| 2022-08-18 | 2022-08-16 | 21.150 | 1,819,200 | +26,800 | 0.48% | 38,476,080 |
| 2022-08-17 | 2022-08-15 | 21.200 | 1,792,400 | -18,800 | 0.48% | 37,998,880 |
| 2022-08-16 | 2022-08-12 | 20.400 | 1,811,200 | +24,400 | 0.48% | 36,948,480 |
| 2022-08-15 | 2022-08-11 | 21.250 | 1,786,800 | +101,600 | 0.47% | 37,969,500 |
| 2022-08-12 | 2022-08-10 | 21.000 | 1,685,200 | +50,000 | 0.45% | 35,389,200 |
| 2022-08-11 | 2022-08-09 | 21.700 | 1,635,200 | -91,200 | 0.43% | 35,483,840 |
| 2022-08-10 | 2022-08-08 | 20.500 | 1,726,400 | +168,800 | 0.46% | 35,391,200 |
| 2022-08-09 | 2022-08-05 | 19.480 | 1,557,600 | +126,800 | 0.41% | 30,342,048 |
| 2022-08-08 | 2022-08-04 | 19.180 | 1,430,800 | +1,200 | 0.38% | 27,442,744 |
| 2022-08-05 | 2022-08-03 | 18.740 | 1,429,600 | +32,800 | 0.38% | 26,790,704 |
| 2022-08-04 | 2022-08-02 | 18.920 | 1,396,800 | -6,000 | 0.37% | 26,427,456 |
| 2022-08-03 | 2022-08-01 | 19.960 | 1,402,800 | +96,800 | 0.37% | 27,999,888 |
| 2022-08-02 | 2022-07-29 | 20.850 | 1,306,000 | +2,400 | 0.35% | 27,230,100 |
| 2022-08-01 | 2022-07-28 | 21.000 | 1,303,600 | +16,800 | 0.35% | 27,375,600 |
| 2022-07-29 | 2022-07-27 | 20.700 | 1,286,800 | +4,800 | 0.34% | 26,636,760 |
| 2022-07-28 | 2022-07-26 | 20.900 | 1,282,000 | +7,200 | 0.34% | 26,793,800 |
| 2022-07-27 | 2022-07-25 | 19.820 | 1,274,800 | +73,200 | 0.34% | 25,266,536 |
| 2022-07-26 | 2022-07-22 | 22.400 | 1,201,600 | +11,600 | 0.32% | 26,915,840 |
| 2022-07-25 | 2022-07-21 | 22.750 | 1,190,000 | -7,600 | 0.32% | 27,072,500 |
| 2022-07-22 | 2022-07-20 | 23.250 | 1,197,600 | +14,000 | 0.32% | 27,844,200 |
| 2022-07-21 | 2022-07-19 | 23.450 | 1,183,600 | -93,600 | 0.31% | 27,755,420 |
| 2022-07-20 | 2022-07-18 | 24.000 | 1,277,200 | +31,200 | 0.34% | 30,652,800 |
| 2022-07-19 | 2022-07-15 | 24.800 | 1,246,000 | +9,600 | 0.33% | 30,900,800 |
| 2022-07-18 | 2022-07-14 | 25.050 | 1,236,400 | +14,000 | 0.33% | 30,971,820 |
| 2022-07-15 | 2022-07-13 | 24.450 | 1,222,400 | -30,800 | 0.32% | 29,887,680 |
| 2022-07-14 | 2022-07-12 | 24.500 | 1,253,200 | +33,600 | 0.33% | 30,703,400 |
| 2022-07-13 | 2022-07-11 | 25.450 | 1,219,600 | -35,200 | 0.32% | 31,038,820 |
| 2022-07-12 | 2022-07-08 | 25.950 | 1,254,800 | -29,600 | 0.33% | 32,562,060 |
| 2022-07-11 | 2022-07-07 | 25.600 | 1,284,400 | +109,200 | 0.34% | 32,880,640 |
| 2022-07-08 | 2022-07-06 | 25.500 | 1,175,200 | -114,400 | 0.31% | 29,967,600 |
| 2022-07-07 | 2022-07-05 | 27.050 | 1,289,600 | -50,800 | 0.34% | 34,883,680 |
| 2022-07-06 | 2022-07-04 | 25.650 | 1,340,400 | -120,400 | 0.36% | 34,381,260 |
| 2022-07-05 | 2022-06-30 | 23.550 | 1,460,800 | +25,600 | 0.39% | 34,401,840 |
| 2022-07-04 | 2022-06-29 | 23.100 | 1,435,200 | +104,800 | 0.38% | 33,153,120 |
| 2022-06-30 | 2022-06-28 | 24.500 | 1,330,400 | -10,800 | 0.35% | 32,594,800 |
| 2022-06-29 | 2022-06-27 | 23.800 | 1,341,200 | +50,800 | 0.36% | 31,920,560 |
| 2022-06-28 | 2022-06-24 | 24.250 | 1,290,400 | -80,000 | 0.34% | 31,292,200 |
| 2022-06-27 | 2022-06-23 | 23.300 | 1,370,400 | -18,400 | 0.36% | 31,930,320 |
| 2022-06-24 | 2022-06-22 | 22.350 | 1,388,800 | -13,200 | 0.37% | 31,039,680 |
| 2022-06-23 | 2022-06-21 | 21.900 | 1,402,000 | +11,200 | 0.37% | 30,703,800 |
| 2022-06-22 | 2022-06-20 | 21.400 | 1,390,800 | +22,000 | 0.37% | 29,763,120 |
| 2022-06-21 | 2022-06-17 | 23.750 | 1,368,800 | -138,800 | 0.36% | 32,509,000 |
| 2022-06-20 | 2022-06-16 | 22.750 | 1,507,600 | -8,800 | 0.40% | 34,297,900 |
| 2022-06-17 | 2022-06-15 | 22.800 | 1,516,400 | -22,800 | 0.40% | 34,573,920 |
| 2022-06-16 | 2022-06-14 | 22.400 | 1,539,200 | -105,600 | 0.41% | 34,478,080 |
| 2022-06-15 | 2022-06-13 | 22.650 | 1,644,800 | +5,200 | 0.44% | 37,254,720 |
| 2022-06-14 | 2022-06-10 | 22.000 | 1,639,600 | -38,800 | 0.44% | 36,071,200 |
| 2022-06-13 | 2022-06-09 | 21.550 | 1,678,400 | -29,200 | 0.45% | 36,169,520 |
| 2022-06-10 | 2022-06-08 | 21.400 | 1,707,600 | -100,800 | 0.45% | 36,542,640 |
| 2022-06-09 | 2022-06-07 | 21.000 | 1,808,400 | +113,200 | 0.48% | 37,976,400 |
| 2022-06-08 | 2022-06-06 | 20.500 | 1,695,200 | -41,200 | 0.45% | 34,751,600 |
| 2022-06-07 | 2022-06-02 | 19.580 | 1,736,400 | -36,000 | 0.46% | 33,998,712 |
| 2022-06-06 | 2022-06-01 | 18.720 | 1,772,400 | -67,600 | 0.47% | 33,179,328 |
| 2022-06-02 | 2022-05-31 | 18.520 | 1,840,000 | -68,800 | 0.49% | 34,076,800 |
| 2022-06-01 | 2022-05-30 | 17.400 | 1,908,800 | -4,000 | 0.51% | 33,213,120 |
| 2022-05-31 | 2022-05-27 | 17.300 | 1,912,800 | +32,800 | 0.51% | 33,091,440 |
| 2022-05-30 | 2022-05-26 | 17.200 | 1,880,000 | +12,800 | 0.50% | 32,336,000 |
| 2022-05-27 | 2022-05-25 | 19.876 | 1,867,200 | -4,800 | 0.50% | 37,112,531 |
| 2022-05-26 | 2022-05-24 | 19.640 | 1,872,000 | +140,769 | 0.50% | 36,765,463 |
| 2022-05-25 | 2022-05-23 | 19.747 | 1,731,231 | +18,988 | 0.49% | 34,186,806 |
| 2022-05-24 | 2022-05-20 | 19.704 | 1,712,243 | -4,840 | 0.49% | 33,738,264 |
| 2022-05-23 | 2022-05-19 | 19.124 | 1,717,083 | -352,203 | 0.49% | 32,837,440 |
| 2022-05-20 | 2022-05-18 | 18.136 | 2,069,286 | +196,578 | 0.59% | 37,527,615 |
| 2022-05-19 | 2022-05-17 | 18.136 | 1,872,708 | -10,052 | 0.53% | 33,962,567 |
| 2022-05-18 | 2022-05-16 | 17.448 | 1,882,760 | +64,037 | 0.54% | 32,850,273 |
| 2022-05-17 | 2022-05-13 | 17.727 | 1,818,723 | -34,625 | 0.52% | 32,241,000 |
| 2022-05-16 | 2022-05-12 | 17.083 | 1,853,348 | +141,477 | 0.53% | 31,660,087 |
| 2022-05-13 | 2022-05-11 | 17.727 | 1,711,871 | -109,086 | 0.49% | 30,346,805 |
| 2022-05-12 | 2022-05-10 | 16.889 | 1,820,957 | +171,634 | 0.52% | 30,754,611 |
| 2022-05-11 | 2022-05-06 | 17.641 | 1,649,323 | +4,468 | 0.47% | 29,096,240 |
| 2022-05-10 | 2022-05-05 | 17.921 | 1,644,855 | +13,775 | 0.47% | 29,476,890 |
| 2022-05-06 | 2022-05-04 | 18.114 | 1,631,080 | +6,702 | 0.47% | 29,545,465 |
| 2022-05-05 | 2022-05-03 | 18.565 | 1,624,378 | +372 | 0.46% | 30,157,049 |
| 2022-05-04 | 2022-04-29 | 18.780 | 1,624,006 | +2,234 | 0.46% | 30,499,102 |
| 2022-05-03 | 2022-04-28 | 18.501 | 1,621,772 | -143,339 | 0.46% | 30,004,124 |
| 2022-04-29 | 2022-04-27 | 18.007 | 1,765,111 | -6,701 | 0.50% | 31,783,670 |
| 2022-04-28 | 2022-04-26 | 17.383 | 1,771,812 | +32,018 | 0.51% | 30,800,244 |
| 2022-04-27 | 2022-04-25 | 17.469 | 1,739,794 | +107,597 | 0.50% | 30,393,196 |
| 2022-04-26 | 2022-04-22 | 18.393 | 1,632,197 | +51,006 | 0.47% | 30,021,635 |
| 2022-04-25 | 2022-04-21 | 18.372 | 1,581,191 | -14,892 | 0.45% | 29,049,486 |
| 2022-04-22 | 2022-04-20 | 19.231 | 1,596,083 | -24,200 | 0.46% | 30,694,920 |
| 2022-04-21 | 2022-04-19 | 19.812 | 1,620,283 | -5,957 | 0.46% | 32,100,352 |
| 2022-04-20 | 2022-04-14 | 19.683 | 1,626,240 | +16,382 | 0.46% | 32,008,705 |
| 2022-04-19 | 2022-04-13 | 19.188 | 1,609,858 | +46,910 | 0.46% | 30,890,649 |
| 2022-04-14 | 2022-04-12 | 19.339 | 1,562,948 | +8,191 | 0.45% | 30,225,607 |
| 2022-04-13 | 2022-04-11 | 18.651 | 1,554,757 | +35,369 | 0.44% | 28,998,147 |
| 2022-04-12 | 2022-04-08 | 20.284 | 1,519,388 | -6,329 | 0.43% | 30,819,720 |
| 2022-04-11 | 2022-04-07 | 20.349 | 1,525,717 | +26,062 | 0.44% | 31,046,451 |
| 2022-04-08 | 2022-04-06 | 21.015 | 1,499,655 | +15,637 | 0.43% | 31,515,065 |
| 2022-04-07 | 2022-04-04 | 21.208 | 1,484,018 | -167,911 | 0.42% | 31,473,448 |
| 2022-04-06 | 2022-04-01 | 20.907 | 1,651,929 | -13,776 | 0.47% | 34,537,605 |
| 2022-04-04 | 2022-03-31 | 20.736 | 1,665,705 | -7,446 | 0.48% | 34,539,290 |
| 2022-04-01 | 2022-03-30 | 20.607 | 1,673,151 | +175,730 | 0.48% | 34,477,974 |
| 2022-03-31 | 2022-03-29 | 20.821 | 1,497,421 | -51,007 | 0.43% | 31,178,534 |
| 2022-03-30 | 2022-03-28 | 20.048 | 1,548,428 | -143,710 | 0.44% | 31,042,784 |
| 2022-03-29 | 2022-03-25 | 17.921 | 1,692,138 | +67,387 | 0.48% | 30,324,233 |
| 2022-03-28 | 2022-03-24 | 18.501 | 1,624,751 | +19,733 | 0.46% | 30,059,238 |
| 2022-03-25 | 2022-03-23 | 18.995 | 1,605,018 | +18,615 | 0.46% | 30,487,385 |
| 2022-03-24 | 2022-03-22 | 18.802 | 1,586,403 | +14,148 | 0.45% | 29,827,000 |
| 2022-03-23 | 2022-03-21 | 18.372 | 1,572,255 | +55,474 | 0.45% | 28,885,314 |
| 2022-03-22 | 2022-03-18 | 18.479 | 1,516,781 | -48,400 | 0.43% | 28,029,111 |
| 2022-03-21 | 2022-03-17 | 17.255 | 1,565,181 | -55,474 | 0.45% | 27,006,488 |
| 2022-03-18 | 2022-03-16 | 16.932 | 1,620,655 | +41,698 | 0.46% | 27,441,307 |
| 2022-03-17 | 2022-03-15 | 14.633 | 1,578,957 | +37,603 | 0.45% | 23,104,970 |
| 2022-03-16 | 2022-03-14 | 16.567 | 1,541,354 | +86,376 | 0.44% | 25,535,524 |
| 2022-03-15 | 2022-03-11 | 18.544 | 1,454,978 | -17,127 | 0.42% | 26,980,825 |
| 2022-03-14 | 2022-03-10 | 18.436 | 1,472,105 | -90,843 | 0.42% | 27,140,264 |
| 2022-03-11 | 2022-03-09 | 16.975 | 1,562,948 | +8,563 | 0.45% | 26,531,366 |
| 2022-03-10 | 2022-03-08 | 16.073 | 1,554,385 | -73,344 | 0.44% | 24,983,207 |
| 2022-03-09 | 2022-03-07 | 16.889 | 1,627,729 | +12,658 | 0.46% | 27,491,133 |
| 2022-03-08 | 2022-03-04 | 17.169 | 1,615,071 | +63,293 | 0.46% | 27,728,501 |
| 2022-03-07 | 2022-03-03 | 18.007 | 1,551,778 | -13,776 | 0.44% | 27,942,265 |
| 2022-03-04 | 2022-03-02 | 17.706 | 1,565,554 | +20,849 | 0.45% | 27,719,364 |
| 2022-03-03 | 2022-03-01 | 18.393 | 1,544,705 | -39,092 | 0.44% | 28,412,360 |
| 2022-03-02 | 2022-02-28 | 17.749 | 1,583,797 | -5,212 | 0.45% | 28,110,435 |
| 2022-03-01 | 2022-02-25 | 17.491 | 1,589,009 | -11,542 | 0.45% | 27,793,213 |
| 2022-02-28 | 2022-02-24 | 17.083 | 1,600,551 | -26,061 | 0.46% | 27,341,645 |
| 2022-02-25 | 2022-02-23 | 17.727 | 1,626,612 | -50,262 | 0.46% | 28,835,396 |
| 2022-02-24 | 2022-02-22 | 16.997 | 1,676,874 | +15,637 | 0.48% | 28,501,316 |
| 2022-02-23 | 2022-02-21 | 18.200 | 1,661,237 | -32,391 | 0.47% | 30,234,515 |
| 2022-02-22 | 2022-02-18 | 17.104 | 1,693,628 | +7,447 | 0.48% | 28,968,039 |
| 2022-02-21 | 2022-02-17 | 16.932 | 1,686,181 | -6,702 | 0.48% | 28,550,808 |
| 2022-02-18 | 2022-02-16 | 16.481 | 1,692,883 | -14,520 | 0.48% | 27,900,392 |
| 2022-02-17 | 2022-02-15 | 16.137 | 1,707,403 | +12,658 | 0.49% | 27,552,688 |
| 2022-02-16 | 2022-02-14 | 16.137 | 1,694,745 | +3,351 | 0.48% | 27,348,423 |
| 2022-02-15 | 2022-02-11 | 16.460 | 1,691,394 | +28,668 | 0.48% | 27,839,508 |
| 2022-02-14 | 2022-02-10 | 16.889 | 1,662,726 | -8,563 | 0.47% | 28,082,207 |
| 2022-02-11 | 2022-02-09 | 16.460 | 1,671,289 | -91,216 | 0.48% | 27,508,589 |
| 2022-02-10 | 2022-02-08 | 16.524 | 1,762,505 | +89,354 | 0.50% | 29,123,576 |
| 2022-02-09 | 2022-02-07 | 16.395 | 1,673,151 | +2,234 | 0.48% | 27,431,381 |
| 2022-02-08 | 2022-02-04 | 16.094 | 1,670,917 | -3,351 | 0.48% | 26,892,098 |
| 2022-02-07 | 2022-01-31 | 15.385 | 1,674,268 | -349,597 | 0.48% | 25,758,822 |
| 2022-02-04 | 2022-01-27 | 15.493 | 2,023,865 | +10,797 | 0.58% | 31,354,855 |
| 2022-01-28 | 2022-01-26 | 16.051 | 2,013,068 | -4,840 | 0.57% | 32,312,238 |
| 2022-01-27 | 2022-01-25 | 15.579 | 2,017,908 | -36,486 | 0.58% | 31,436,006 |
| 2022-01-26 | 2022-01-24 | 16.653 | 2,054,394 | +52,496 | 0.59% | 34,211,604 |
| 2022-01-25 | 2022-01-21 | 17.083 | 2,001,898 | -10,797 | 0.57% | 34,197,714 |
| 2022-01-24 | 2022-01-20 | 16.997 | 2,012,695 | +76,323 | 0.57% | 34,209,163 |
| 2022-01-21 | 2022-01-19 | 16.610 | 1,936,372 | +42,071 | 0.55% | 32,162,980 |
| 2022-01-20 | 2022-01-18 | 17.083 | 1,894,301 | +4,467 | 0.54% | 32,359,672 |
| 2022-01-19 | 2022-01-17 | 17.598 | 1,889,834 | -8,563 | 0.54% | 33,257,956 |
| 2022-01-18 | 2022-01-14 | 15.772 | 1,898,397 | -4,095 | 0.54% | 29,941,331 |
| 2022-01-17 | 2022-01-13 | 15.600 | 1,902,492 | +3,351 | 0.54% | 29,678,877 |
| 2022-01-14 | 2022-01-12 | 15.922 | 1,899,141 | +1,116 | 0.54% | 30,238,721 |
| 2022-01-13 | 2022-01-11 | 15.471 | 1,898,025 | +12,659 | 0.54% | 29,364,487 |
| 2022-01-12 | 2022-01-10 | 15.579 | 1,885,366 | +20,849 | 0.54% | 29,371,199 |
| 2022-01-11 | 2022-01-07 | 15.428 | 1,864,517 | -11,541 | 0.53% | 28,765,954 |
| 2022-01-10 | 2022-01-06 | 14.977 | 1,876,058 | +13,775 | 0.54% | 28,097,458 |
| 2022-01-07 | 2022-01-05 | 15.106 | 1,862,283 | +7,074 | 0.53% | 28,131,248 |
| 2022-01-06 | 2022-01-04 | 15.987 | 1,855,209 | +4,095 | 0.53% | 29,658,814 |
| 2022-01-05 | 2022-01-03 | 16.438 | 1,851,114 | +7,074 | 0.53% | 30,428,644 |
| 2022-01-04 | 2021-12-31 | 15.514 | 1,844,040 | -21,221 | 0.53% | 28,608,529 |
| 2022-01-03 | 2021-12-29 | 14.912 | 1,865,261 | +2,606 | 0.53% | 27,815,513 |
| 2021-12-30 | 2021-12-28 | 15.020 | 1,862,655 | -11,170 | 0.53% | 27,976,771 |
| 2021-12-29 | 2021-12-24 | 15.235 | 1,873,825 | +11,170 | 0.54% | 28,547,183 |
| 2021-12-28 | 2021-12-22 | 15.020 | 1,862,655 | +17,126 | 0.53% | 27,976,771 |
| 2021-12-23 | 2021-12-21 | 15.041 | 1,845,529 | +48,400 | 0.53% | 27,759,198 |
| 2021-12-22 | 2021-12-20 | 14.397 | 1,797,129 | -147,806 | 0.51% | 25,872,718 |
| 2021-12-21 | 2021-12-17 | 15.235 | 1,944,935 | +46,910 | 0.56% | 29,630,523 |
| 2021-12-20 | 2021-12-16 | 16.266 | 1,898,025 | +13,031 | 0.54% | 30,873,496 |
| 2021-12-17 | 2021-12-15 | 15.965 | 1,884,994 | +5,213 | 0.54% | 30,094,476 |
| 2021-12-16 | 2021-12-14 | 16.073 | 1,879,781 | +43,560 | 0.54% | 30,213,209 |
| 2021-12-15 | 2021-12-13 | 17.835 | 1,836,221 | +23,455 | 0.52% | 32,748,472 |
| 2021-12-14 | 2021-12-10 | 17.083 | 1,812,766 | -6,329 | 0.52% | 30,966,839 |
| 2021-12-13 | 2021-12-09 | 17.340 | 1,819,095 | +52,123 | 0.52% | 31,544,011 |
| 2021-12-10 | 2021-12-08 | 17.727 | 1,766,972 | +5,957 | 0.50% | 31,323,596 |
| 2021-12-09 | 2021-12-07 | 17.491 | 1,761,015 | -2,606 | 0.50% | 30,801,755 |
| 2021-12-08 | 2021-12-06 | 16.889 | 1,763,621 | +19,360 | 0.50% | 29,786,248 |
| 2021-12-07 | 2021-12-03 | 17.405 | 1,744,261 | +6,329 | 0.50% | 30,358,792 |
| 2021-12-06 | 2021-12-02 | 18.050 | 1,737,932 | +13,403 | 0.50% | 31,368,956 |
| 2021-12-03 | 2021-12-01 | 18.479 | 1,724,529 | +19,732 | 0.49% | 31,868,157 |
| 2021-12-02 | 2021-11-30 | 19.167 | 1,704,797 | +9,308 | 0.49% | 32,675,747 |
| 2021-11-30 | 2021-11-26 | 18.716 | 1,695,489 | +8,191 | 0.48% | 31,732,269 |
| 2021-11-29 | 2021-11-25 | 19.704 | 1,687,298 | +4,840 | 0.48% | 33,246,744 |
| 2021-11-26 | 2021-11-24 | 19.382 | 1,682,458 | +31,646 | 0.48% | 32,609,097 |
| 2021-11-25 | 2021-11-23 | 19.855 | 1,650,812 | +15,637 | 0.47% | 32,776,123 |
| 2021-11-24 | 2021-11-22 | 20.972 | 1,635,175 | -3,723 | 0.47% | 34,292,729 |
| 2021-11-23 | 2021-11-19 | 21.595 | 1,638,898 | +10,797 | 0.47% | 35,392,072 |
| 2021-11-22 | 2021-11-18 | 22.347 | 1,628,101 | +8,935 | 0.47% | 36,383,350 |
| 2021-11-19 | 2021-11-17 | 22.401 | 1,619,166 | -19,360 | 0.46% | 36,270,658 |
| 2021-11-18 | 2021-11-16 | 21.810 | 1,638,526 | +4,468 | 0.47% | 35,736,118 |
| 2021-11-17 | 2021-11-15 | 21.541 | 1,634,058 | +21,966 | 0.47% | 35,199,772 |
| 2021-11-16 | 2021-11-12 | 21.466 | 1,612,092 | +20,477 | 0.46% | 34,605,355 |
| 2021-11-15 | 2021-11-11 | 21.541 | 1,591,615 | -1,862 | 0.45% | 34,285,493 |
| 2021-11-12 | 2021-11-10 | 21.273 | 1,593,477 | +11,169 | 0.46% | 33,897,603 |
| 2021-11-11 | 2021-11-09 | 21.917 | 1,582,308 | +15,637 | 0.45% | 34,680,008 |
| 2021-11-10 | 2021-11-08 | 21.273 | 1,566,671 | +118,022 | 0.45% | 33,327,366 |
| 2021-11-09 | 2021-11-05 | 21.273 | 1,448,649 | +42,071 | 0.41% | 30,816,716 |
| 2021-11-08 | 2021-11-04 | 22.079 | 1,406,578 | +19,732 | 0.40% | 31,055,151 |
| 2021-11-05 | 2021-11-03 | 21.541 | 1,386,846 | +33,508 | 0.40% | 29,874,498 |
| 2021-11-04 | 2021-11-02 | 22.240 | 1,353,338 | +28,667 | 0.39% | 30,097,791 |
| 2021-11-03 | 2021-11-01 | 23.690 | 1,324,671 | +88,982 | 0.38% | 31,381,567 |
| 2021-11-02 | 2021-10-29 | 26.913 | 1,235,689 | -92,705 | 0.35% | 33,256,375 |
| 2021-11-01 | 2021-10-28 | 26.215 | 1,328,394 | -7,446 | 0.38% | 34,823,686 |
| 2021-10-29 | 2021-10-27 | 25.731 | 1,335,840 | -30,529 | 0.38% | 34,373,042 |
| 2021-10-28 | 2021-10-26 | 24.979 | 1,366,369 | -12,286 | 0.39% | 34,130,996 |
| 2021-10-27 | 2021-10-25 | 25.731 | 1,378,655 | -3,723 | 0.39% | 35,474,732 |
| 2021-10-26 | 2021-10-22 | 24.657 | 1,382,378 | -5,585 | 0.39% | 34,085,330 |
| 2021-10-25 | 2021-10-21 | 25.302 | 1,387,963 | +70,366 | 0.40% | 35,117,760 |
| 2021-10-22 | 2021-10-20 | 25.946 | 1,317,597 | -187,271 | 0.38% | 34,186,744 |
| 2021-10-21 | 2021-10-19 | 23.851 | 1,504,868 | +2,234 | 0.43% | 35,892,969 |
| 2021-10-20 | 2021-10-18 | 23.421 | 1,502,634 | +62,548 | 0.43% | 35,193,925 |
| 2021-10-19 | 2021-10-15 | 21.488 | 1,440,086 | +5,957 | 0.41% | 30,943,998 |
| 2021-10-18 | 2021-10-12 | 20.499 | 1,434,129 | +2,978 | 0.41% | 29,398,461 |
| 2021-10-15 | 2021-10-11 | 20.714 | 1,431,151 | -37,603 | 0.41% | 29,644,934 |
| 2021-10-12 | 2021-10-08 | 20.564 | 1,468,754 | +26,806 | 0.42% | 30,202,925 |
| 2021-10-11 | 2021-10-07 | 21.649 | 1,441,948 | +12,659 | 0.41% | 31,216,388 |
| 2021-10-08 | 2021-10-06 | 21.380 | 1,429,289 | +744 | 0.41% | 30,558,436 |
| 2021-10-07 | 2021-10-05 | 21.101 | 1,428,545 | -1,116 | 0.41% | 30,143,481 |
| 2021-10-06 | 2021-10-04 | 21.445 | 1,429,661 | +7,818 | 0.41% | 30,658,550 |
| 2021-10-05 | 2021-09-30 | 22.347 | 1,421,843 | -7,818 | 0.41% | 31,774,080 |
| 2021-10-04 | 2021-09-29 | 21.380 | 1,429,661 | -3,724 | 0.41% | 30,566,390 |
| 2021-09-30 | 2021-09-28 | 21.702 | 1,433,385 | +39,093 | 0.41% | 31,108,010 |
| 2021-09-29 | 2021-09-27 | 21.058 | 1,394,292 | +46,911 | 0.40% | 29,360,795 |
| 2021-09-28 | 2021-09-24 | 23.368 | 1,347,381 | -373 | 0.38% | 31,485,289 |
| 2021-09-27 | 2021-09-23 | 24.012 | 1,347,754 | -33,880 | 0.38% | 32,362,805 |
| 2021-09-24 | 2021-09-21 | 22.455 | 1,381,634 | -2,234 | 0.39% | 31,023,965 |
| 2021-09-23 | 2021-09-20 | 22.508 | 1,383,868 | +6,702 | 0.40% | 31,148,468 |
| 2021-09-21 | 2021-09-17 | 23.153 | 1,377,166 | +37,231 | 0.39% | 31,885,378 |
| 2021-09-20 | 2021-09-16 | 22.455 | 1,339,935 | +161,209 | 0.38% | 30,087,633 |
| 2021-09-17 | 2021-09-15 | 25.194 | 1,178,726 | -9,308 | 0.34% | 29,697,077 |
| 2021-09-16 | 2021-09-14 | 24.872 | 1,188,034 | +34,625 | 0.34% | 29,548,665 |
| 2021-09-15 | 2021-09-13 | 26.698 | 1,153,409 | +83,397 | 0.33% | 30,794,115 |
| 2021-09-14 | 2021-09-10 | 28.202 | 1,070,012 | -79,302 | 0.31% | 30,176,993 |
| 2021-09-13 | 2021-09-09 | 27.612 | 1,149,314 | -37,603 | 0.33% | 31,734,366 |
| 2021-09-10 | 2021-09-08 | 27.504 | 1,186,917 | +89,726 | 0.34% | 32,645,124 |
| 2021-09-09 | 2021-09-07 | 28.471 | 1,097,191 | -7,446 | 0.31% | 31,238,208 |
| 2021-09-08 | 2021-09-06 | 28.310 | 1,104,637 | -282,209 | 0.32% | 31,272,184 |
| 2021-09-07 | 2021-09-03 | 26.215 | 1,386,846 | +108,714 | 0.40% | 36,355,998 |
| 2021-09-06 | 2021-09-02 | 27.074 | 1,278,132 | -43,560 | 0.37% | 34,604,633 |
| 2021-09-03 | 2021-09-01 | 22.240 | 1,321,692 | -79,302 | 0.38% | 29,393,994 |
| 2021-09-02 | 2021-08-31 | 23.421 | 1,400,994 | -208,120 | 0.40% | 32,813,365 |
| 2021-09-01 | 2021-08-30 | 22.401 | 1,609,114 | +250,563 | 0.46% | 36,045,485 |
| 2021-08-31 | 2021-08-27 | 22.186 | 1,358,551 | -86,375 | 0.39% | 30,140,746 |
| 2021-08-30 | 2021-08-26 | 20.993 | 1,444,926 | -16,382 | 0.41% | 30,333,894 |
| 2021-08-27 | 2021-08-25 | 20.521 | 1,461,308 | -31,273 | 0.42% | 29,987,008 |
| 2021-08-26 | 2021-08-24 | 19.511 | 1,492,581 | -37,976 | 0.43% | 29,121,367 |
| 2021-08-25 | 2021-08-23 | 18.221 | 1,530,557 | -15,637 | 0.44% | 27,889,027 |
| 2021-08-24 | 2021-08-20 | 17.448 | 1,546,194 | -149,295 | 0.44% | 26,977,892 |
| 2021-08-23 | 2021-08-19 | 18.544 | 1,695,489 | +5,584 | 0.48% | 31,440,813 |
| 2021-08-20 | 2021-08-18 | 19.038 | 1,689,905 | +27,551 | 0.48% | 32,172,441 |
| 2021-08-19 | 2021-08-17 | 19.017 | 1,662,354 | +43,188 | 0.47% | 31,612,204 |
| 2021-08-18 | 2021-08-16 | 20.177 | 1,619,166 | -5,957 | 0.46% | 32,669,686 |
| 2021-08-17 | 2021-08-13 | 20.521 | 1,625,123 | +63,665 | 0.46% | 33,348,600 |
| 2021-08-16 | 2021-08-12 | 20.886 | 1,561,458 | +63,292 | 0.45% | 32,612,536 |
| 2021-08-13 | 2021-08-11 | 19.597 | 1,498,166 | +37,231 | 0.43% | 29,359,102 |
| 2021-08-12 | 2021-08-10 | 20.349 | 1,460,935 | +71,483 | 0.42% | 29,728,218 |
| 2021-08-11 | 2021-08-09 | 21.488 | 1,389,452 | +81,535 | 0.48% | 29,855,995 |
| 2021-08-10 | 2021-08-06 | 22.562 | 1,307,917 | -56,218 | 0.45% | 29,509,203 |
| 2021-08-09 | 2021-08-05 | 22.293 | 1,364,135 | -72,600 | 0.47% | 30,411,193 |
| 2021-08-06 | 2021-08-04 | 20.564 | 1,436,735 | -25,317 | 0.49% | 29,544,497 |
| 2021-08-05 | 2021-08-03 | 19.919 | 1,462,052 | +1,861 | 0.50% | 29,122,627 |
| 2021-08-04 | 2021-08-02 | 20.671 | 1,460,191 | -9,307 | 0.50% | 30,183,718 |
| 2021-08-03 | 2021-07-30 | 19.060 | 1,469,498 | +56,218 | 0.50% | 28,007,904 |
| 2021-08-02 | 2021-07-29 | 20.263 | 1,413,280 | -23,455 | 0.48% | 28,637,025 |
| 2021-07-30 | 2021-07-28 | 19.145 | 1,436,735 | -1,117 | 0.49% | 27,506,946 |
| 2021-07-29 | 2021-07-27 | 19.231 | 1,437,852 | +99,406 | 0.49% | 27,651,915 |
| 2021-07-28 | 2021-07-26 | 21.756 | 1,338,446 | +54,357 | 0.46% | 29,119,498 |
| 2021-07-27 | 2021-07-23 | 22.347 | 1,284,089 | -23,456 | 0.44% | 28,695,676 |
| 2021-07-26 | 2021-07-22 | 21.541 | 1,307,545 | +16,382 | 0.45% | 28,166,250 |
| 2021-07-23 | 2021-07-21 | 22.025 | 1,291,163 | -72,600 | 0.44% | 28,437,600 |
| 2021-07-22 | 2021-07-20 | 19.661 | 1,363,763 | +61,058 | 0.47% | 26,813,160 |
| 2021-07-21 | 2021-07-19 | 19.253 | 1,302,705 | -7,446 | 0.45% | 25,080,841 |
| 2021-07-20 | 2021-07-16 | 20.413 | 1,310,151 | +43,560 | 0.45% | 26,744,406 |
| 2021-07-19 | 2021-07-15 | 20.757 | 1,266,591 | -36,858 | 0.43% | 26,290,662 |
| 2021-07-16 | 2021-07-14 | 20.241 | 1,303,449 | +2,606 | 0.45% | 26,383,533 |
| 2021-07-15 | 2021-07-13 | 21.337 | 1,300,843 | -134,403 | 0.45% | 27,756,336 |
| 2021-07-14 | 2021-07-12 | 17.577 | 1,435,246 | -53,612 | 0.49% | 25,227,118 |
| 2021-07-13 | 2021-07-09 | 16.524 | 1,488,858 | -4,096 | 0.51% | 24,601,841 |
| 2021-07-12 | 2021-07-08 | 16.180 | 1,492,954 | +8,191 | 0.51% | 24,156,244 |
| 2021-07-09 | 2021-07-07 | 17.298 | 1,484,763 | -34,625 | 0.51% | 25,682,720 |
| 2021-07-08 | 2021-07-06 | 15.901 | 1,519,388 | +6,330 | 0.52% | 24,159,526 |
| 2021-07-07 | 2021-07-05 | 16.395 | 1,513,058 | +10,052 | 0.52% | 24,806,650 |
| 2021-07-06 | 2021-07-02 | 16.825 | 1,503,006 | +28,295 | 0.52% | 25,287,767 |
| 2021-07-05 | 2021-06-30 | 17.942 | 1,474,711 | -18,243 | 0.51% | 26,459,485 |
| 2021-07-02 | 2021-06-29 | 17.684 | 1,492,954 | -38,347 | 0.51% | 26,401,844 |
| 2021-06-30 | 2021-06-28 | 16.760 | 1,531,301 | -12,287 | 0.52% | 25,665,112 |
| 2021-06-29 | 2021-06-25 | 16.653 | 1,543,588 | -76,695 | 0.53% | 25,705,206 |
| 2021-06-28 | 2021-06-24 | 15.879 | 1,620,283 | +372 | 0.56% | 25,729,024 |
| 2021-06-25 | 2021-06-23 | 14.805 | 1,619,911 | -20,849 | 0.56% | 23,982,716 |
| 2021-06-24 | 2021-06-22 | 14.676 | 1,640,760 | +33,880 | 0.56% | 24,079,849 |
| 2021-06-23 | 2021-06-21 | 15.151 | 1,606,880 | -39,837 | 0.55% | 24,346,389 |
| 2021-06-22 | 2021-06-18 | 14.718 | 1,646,717 | -14,126 | 0.56% | 24,236,096 |
| 2021-06-21 | 2021-06-17 | 14.306 | 1,660,843 | -11,072 | 0.57% | 23,760,000 |
| 2021-06-18 | 2021-06-16 | 13.677 | 1,671,915 | +91,162 | 0.58% | 22,867,436 |
| 2021-06-17 | 2021-06-15 | 15.281 | 1,580,753 | -25,836 | 0.55% | 24,156,113 |
| 2021-06-16 | 2021-06-11 | 14.935 | 1,606,589 | +206,314 | 0.56% | 23,993,739 |
| 2021-06-15 | 2021-06-10 | 16.018 | 1,400,275 | +53,885 | 0.48% | 22,430,125 |
| 2021-06-11 | 2021-06-09 | 16.018 | 1,346,390 | +35,800 | 0.47% | 21,566,975 |
| 2021-06-10 | 2021-06-08 | 16.495 | 1,310,590 | +8,120 | 0.45% | 21,618,494 |
| 2021-06-09 | 2021-06-07 | 16.083 | 1,302,470 | +7,382 | 0.45% | 20,948,145 |
| 2021-06-08 | 2021-06-04 | 16.365 | 1,295,088 | +58,683 | 0.45% | 21,194,353 |
| 2021-06-07 | 2021-06-03 | 16.734 | 1,236,405 | +141,356 | 0.43% | 20,689,595 |
| 2021-06-04 | 2021-06-02 | 17.926 | 1,095,049 | +10,334 | 0.38% | 19,629,670 |
| 2021-06-03 | 2021-06-01 | 18.381 | 1,084,715 | -7,382 | 0.38% | 19,938,176 |
| 2021-06-02 | 2021-05-31 | 18.186 | 1,092,097 | +11,073 | 0.38% | 19,860,817 |
| 2021-06-01 | 2021-05-28 | 18.316 | 1,081,024 | +8,119 | 0.37% | 19,800,036 |
| 2021-05-31 | 2021-05-27 | 18.641 | 1,072,905 | -15,501 | 0.37% | 20,000,168 |
| 2021-05-28 | 2021-05-26 | 18.099 | 1,088,406 | +16,978 | 0.38% | 19,699,324 |
| 2021-05-27 | 2021-05-25 | 18.684 | 1,071,428 | +9,227 | 0.37% | 20,019,083 |
| 2021-05-26 | 2021-05-24 | 18.533 | 1,062,201 | +4,798 | 0.37% | 19,685,514 |
| 2021-05-25 | 2021-05-21 | 19.226 | 1,057,403 | -84,519 | 0.37% | 20,330,033 |
| 2021-05-24 | 2021-05-20 | 17.796 | 1,141,922 | +11,442 | 0.39% | 20,321,395 |
| 2021-05-21 | 2021-05-18 | 17.991 | 1,130,480 | -30,265 | 0.39% | 20,338,312 |
| 2021-05-20 | 2021-05-17 | 17.319 | 1,160,745 | -117,366 | 0.40% | 20,102,845 |
| 2021-05-18 | 2021-05-14 | 16.322 | 1,278,111 | +177,157 | 0.44% | 20,861,113 |
| 2021-05-17 | 2021-05-13 | 18.099 | 1,100,954 | -14,394 | 0.38% | 19,926,434 |
| 2021-05-14 | 2021-05-12 | 18.403 | 1,115,348 | -17,716 | 0.39% | 20,525,418 |
| 2021-05-13 | 2021-05-11 | 18.099 | 1,133,064 | -45,396 | 0.39% | 20,507,600 |
| 2021-05-12 | 2021-05-10 | 17.341 | 1,178,460 | -32,848 | 0.41% | 20,435,194 |
| 2021-05-11 | 2021-05-07 | 15.693 | 1,211,308 | -43,551 | 0.42% | 19,009,342 |
| 2021-05-10 | 2021-05-06 | 17.080 | 1,254,859 | +53,885 | 0.43% | 21,433,598 |
| 2021-05-07 | 2021-05-05 | 17.861 | 1,200,974 | -28,419 | 0.42% | 21,450,368 |
| 2021-05-06 | 2021-05-04 | 17.709 | 1,229,393 | +22,145 | 0.43% | 21,771,418 |
| 2021-05-05 | 2021-05-03 | 17.882 | 1,207,248 | +35,800 | 0.42% | 21,588,595 |
| 2021-05-04 | 2021-04-30 | 18.858 | 1,171,448 | +134,713 | 0.41% | 22,091,042 |
| 2021-05-03 | 2021-04-29 | 23.843 | 1,036,735 | +33,586 | 0.36% | 24,719,198 |
| 2021-04-30 | 2021-04-28 | 23.356 | 1,003,149 | +11,441 | 0.35% | 23,429,156 |
| 2021-04-28 | 2021-04-26 | 23.085 | 991,708 | -6,643 | 0.34% | 22,893,245 |
| 2021-04-27 | 2021-04-23 | 22.922 | 998,351 | +23,621 | 0.35% | 22,884,296 |
| 2021-04-26 | 2021-04-22 | 21.611 | 974,730 | -127,332 | 0.34% | 21,064,610 |
| 2021-04-23 | 2021-04-21 | 18.945 | 1,102,062 | +8,858 | 0.38% | 20,878,120 |
| 2021-04-22 | 2021-04-20 | 19.486 | 1,093,204 | -24,359 | 0.38% | 21,302,709 |
| 2021-04-21 | 2021-04-19 | 19.725 | 1,117,563 | -23,621 | 0.39% | 22,043,844 |
| 2021-04-20 | 2021-04-16 | 18.099 | 1,141,184 | -7,381 | 0.39% | 20,654,566 |
| 2021-04-19 | 2021-04-15 | 17.752 | 1,148,565 | +3,691 | 0.40% | 20,389,821 |
| 2021-04-16 | 2021-04-14 | 17.817 | 1,144,874 | +17,715 | 0.40% | 20,398,745 |
| 2021-04-15 | 2021-04-13 | 17.080 | 1,127,159 | +29,895 | 0.39% | 19,252,420 |
| 2021-04-14 | 2021-04-12 | 17.839 | 1,097,264 | +25,467 | 0.38% | 19,574,239 |
| 2021-04-13 | 2021-04-09 | 19.183 | 1,071,797 | +11,810 | 0.37% | 20,560,314 |
| 2021-04-12 | 2021-04-08 | 19.443 | 1,059,987 | +13,656 | 0.37% | 20,609,474 |
| 2021-04-09 | 2021-04-07 | 19.552 | 1,046,331 | -35,062 | 0.36% | 20,457,359 |
| 2021-04-08 | 2021-04-01 | 17.536 | 1,081,393 | +262,413 | 0.37% | 18,962,955 |
| 2021-04-07 | 2021-03-31 | 15.715 | 818,980 | -30,633 | 0.28% | 12,870,198 |
| 2021-04-01 | 2021-03-30 | 15.520 | 849,613 | -21,407 | 0.29% | 13,185,849 |
| 2021-03-31 | 2021-03-29 | 14.089 | 871,020 | +32,848 | 0.30% | 12,272,002 |
| 2021-03-30 | 2021-03-26 | 15.498 | 838,172 | -87,471 | 0.29% | 12,990,119 |
| 2021-03-29 | 2021-03-25 | 13.331 | 925,643 | +63,850 | 0.32% | 12,339,358 |
| 2021-03-26 | 2021-03-24 | 14.414 | 861,793 | +15,132 | 0.30% | 12,422,201 |
| 2021-03-25 | 2021-03-23 | 15.065 | 846,661 | +39,122 | 0.29% | 12,754,642 |
| 2021-03-24 | 2021-03-22 | 15.715 | 807,539 | -17,346 | 0.28% | 12,690,404 |
| 2021-03-23 | 2021-03-19 | 15.585 | 824,885 | +85,256 | 0.29% | 12,855,715 |
| 2021-03-22 | 2021-03-18 | 17.015 | 739,629 | -64,957 | 0.26% | 12,585,124 |
| 2021-03-19 | 2021-03-17 | 16.365 | 804,586 | +67,910 | 0.28% | 13,167,198 |
| 2021-03-18 | 2021-03-16 | 17.991 | 736,676 | -9,227 | 0.25% | 13,253,438 |
| 2021-03-17 | 2021-03-15 | 17.297 | 745,903 | +70,124 | 0.26% | 12,902,063 |
| 2021-03-16 | 2021-03-12 | 19.226 | 675,779 | +63,112 | 0.23% | 12,992,785 |
| 2021-03-15 | 2021-03-11 | 19.508 | 612,667 | -11,810 | 0.21% | 11,952,009 |
| 2021-03-12 | 2021-03-10 | 17.124 | 624,477 | -5,167 | 0.22% | 10,693,441 |
| 2021-03-11 | 2021-03-09 | 15.628 | 629,644 | +8,120 | 0.22% | 9,840,208 |
| 2021-03-10 | 2021-03-08 | 15.802 | 621,524 | +6,274 | 0.21% | 9,821,083 |
| 2021-03-09 | 2021-03-05 | 19.400 | 615,250 | -11,441 | 0.21% | 11,935,719 |
| 2021-03-08 | 2021-03-04 | 19.421 | 626,691 | +77,875 | 0.22% | 12,171,256 |
| 2021-03-05 | 2021-03-03 | 23.518 | 548,816 | +64,219 | 0.19% | 12,907,152 |
| 2021-03-04 | 2021-03-02 | 23.898 | 484,597 | +19,561 | 0.17% | 11,580,658 |
| 2021-03-03 | 2021-03-01 | 24.927 | 465,036 | -18,823 | 0.16% | 11,591,999 |
| 2021-03-02 | 2021-02-26 | 22.543 | 483,859 | +7,013 | 0.17% | 10,907,522 |
| 2021-03-01 | 2021-02-25 | 24.168 | 476,846 | -3,691 | 0.16% | 11,524,629 |
| 2021-02-26 | 2021-02-24 | 22.272 | 480,537 | -68,648 | 0.17% | 10,702,435 |
| 2021-02-25 | 2021-02-23 | 24.710 | 549,185 | +4,798 | 0.19% | 13,570,550 |
| 2021-02-24 | 2021-02-22 | 27.420 | 544,387 | -55,362 | 0.19% | 14,926,989 |
| 2021-02-23 | 2021-02-19 | 26.119 | 599,749 | +17,347 | 0.21% | 15,665,004 |
| 2021-02-22 | 2021-02-18 | 25.577 | 582,402 | -14,763 | 0.20% | 14,896,313 |
| 2021-02-19 | 2021-02-17 | 28.720 | 597,165 | +29,157 | 0.21% | 17,150,791 |
| 2021-02-18 | 2021-02-16 | 29.804 | 568,008 | +12,548 | 0.20% | 16,928,991 |
| 2021-02-17 | 2021-02-11 | 30.129 | 555,460 | +56,100 | 0.19% | 16,735,609 |
| 2021-02-16 | 2021-02-09 | 30.509 | 499,360 | -369 | 0.17% | 15,234,776 |
| 2021-02-10 | 2021-02-08 | 28.829 | 499,729 | +130,284 | 0.17% | 14,406,554 |
| 2021-02-09 | 2021-02-05 | 28.720 | 369,445 | +57,576 | 0.13% | 10,610,592 |
| 2021-02-08 | 2021-02-04 | 32.893 | 311,869 | +49,087 | 0.11% | 10,258,287 |
| 2021-02-05 | 2021-02-03 | 30.671 | 262,782 | -25,467 | 0.09% | 8,059,832 |
| 2021-02-04 | 2021-02-02 | 26.715 | 288,249 | +55,362 | 0.10% | 7,700,673 |
| 2021-02-03 | 2021-02-01 | 25.415 | 232,887 | +17,346 | 0.08% | 5,918,778 |
| 2021-02-02 | 2021-01-29 | 26.390 | 215,541 | -32,109 | 0.07% | 5,688,173 |
| 2021-02-01 | 2021-01-28 | 24.927 | 247,650 | +2,214 | 0.09% | 6,173,196 |
| 2021-01-29 | 2021-01-27 | 26.878 | 245,436 | +35,063 | 0.08% | 6,596,809 |
| 2021-01-28 | 2021-01-26 | 29.479 | 210,373 | +4,059 | 0.07% | 6,201,587 |
| 2021-01-27 | 2021-01-25 | 30.888 | 206,314 | -12,548 | 0.07% | 6,372,612 |
| 2021-01-26 | 2021-01-22 | 29.045 | 218,862 | -264,628 | 0.08% | 6,356,954 |
| 2021-01-25 | 2021-01-21 | 26.553 | 483,490 | -11,072 | 0.17% | 12,838,004 |
| 2021-01-22 | 2021-01-20 | 26.228 | 494,562 | -18,454 | 0.17% | 12,971,197 |
| 2021-01-21 | 2021-01-19 | 25.090 | 513,016 | +38,384 | 0.18% | 12,871,402 |
| 2021-01-20 | 2021-01-18 | 26.011 | 474,632 | -11,441 | 0.16% | 12,345,600 |
| 2021-01-19 | 2021-01-15 | 21.892 | 486,073 | -7,013 | 0.17% | 10,641,352 |
| 2021-01-18 | 2021-01-14 | 21.112 | 493,086 | +16,240 | 0.17% | 10,410,116 |
| 2021-01-15 | 2021-01-13 | 19.140 | 476,846 | -186,384 | 0.16% | 9,126,679 |
| 2021-01-14 | 2021-01-12 | 16.105 | 663,230 | -92,269 | 0.23% | 10,681,369 |
| 2021-01-13 | 2021-01-11 | 14.501 | 755,499 | +53,516 | 0.26% | 10,955,544 |
| 2021-01-12 | 2021-01-08 | 14.913 | 701,983 | +19,192 | 0.24% | 10,468,609 |
| 2021-01-11 | 2021-01-07 | 14.544 | 682,791 | -52,778 | 0.24% | 9,930,800 |
| 2021-01-08 | 2021-01-06 | 12.572 | 735,569 | +47,980 | 0.25% | 9,247,521 |
| 2021-01-07 | 2021-01-05 | 12.464 | 687,589 | +26,573 | 0.24% | 8,569,800 |
| 2021-01-06 | 2021-01-04 | 13.005 | 661,016 | -1,845 | 0.23% | 8,596,806 |
| 2021-01-05 | 2020-12-31 | 12.095 | 662,861 | +1,845 | 0.23% | 8,017,345 |
| 2021-01-04 | 2020-12-29 | 11.401 | 661,016 | +84,150 | 0.23% | 7,536,534 |
| 2020-12-30 | 2020-12-28 | 12.268 | 576,866 | +36,907 | 0.20% | 7,077,262 |
| 2020-12-29 | 2020-12-24 | 13.070 | 539,959 | +225,137 | 0.19% | 7,057,518 |
| 2020-12-28 | 2020-12-22 | 9.754 | 314,822 | +14,394 | 0.11% | 3,070,800 |
| 2020-12-23 | 2020-12-21 | 9.862 | 300,428 | -23,990 | 0.10% | 2,962,960 |
| 2020-12-22 | 2020-12-18 | 8.670 | 324,418 | -1,516,165 | 0.11% | 2,812,800 |
| 2020-12-21 | 2020-12-17 | 7.045 | 1,840,583 | +1,583,706 | 0.64% | 12,966,199 |
| 2020-12-18 | 2020-12-16 | 6.329 | 256,877 | +256,508 | 0.09% | 1,625,856 |
| 2020-12-10 | 2020-12-08 | 6.665 | 369 | -42,444 | 0.00% | 2,459 |
| 2020-12-09 | 2020-12-07 | 6.633 | 42,813 | +42,444 | 0.01% | 283,969 |
| 2020-11-25 | 2020-11-23 | 6.524 | 369 | -25,835 | 0.00% | 2,408 |
| 2020-11-24 | 2020-11-20 | 6.557 | 26,204 | +25,835 | 0.01% | 171,817 |
| 2020-11-23 | 2020-11-19 | 6.622 | 369 | -18,454 | 0.00% | 2,443 |
| 2020-11-20 | 2020-11-18 | 6.709 | 18,823 | -31,740 | 0.01% | 126,277 |
| 2020-11-19 | 2020-11-17 | 7.261 | 50,563 | +35,062 | 0.02% | 367,157 |
| 2020-11-18 | 2020-11-16 | 7.294 | 15,501 | +15,132 | 0.01% | 113,063 |
| 2020-11-17 | 2020-11-13 | 7.370 | 369 | -7,382 | 0.00% | 2,719 |
| 2020-11-16 | 2020-11-12 | 7.261 | 7,751 | +7,382 | 0.00% | 56,283 |
| 2020-11-13 | 2020-11-11 | 7.857 | 369 | -9,227 | 0.00% | 2,899 |
| 2020-11-12 | 2020-11-10 | 7.966 | 9,596 | +9,227 | 0.00% | 76,440 |
| 2020-11-11 | 2020-11-09 | 8.237 | 369 | -369 | 0.00% | 3,039 |
| 2020-11-10 | 2020-11-06 | 8.323 | 738 | -55,731 | 0.00% | 6,143 |
| 2020-11-09 | 2020-11-05 | 8.356 | 56,469 | +56,100 | 0.02% | 471,855 |
| 2020-10-23 | 2020-10-21 | 9.873 | 369 | -11,072 | 0.00% | 3,643 |
| 2020-09-07 | 2020-09-03 | 4.617 | 11,441 | -10,334 | 0.00% | 52,822 |
| 2020-08-28 | 2020-08-26 | 4.639 | 21,775 | -739 | 0.01% | 101,006 |
| 2020-08-19 | 2020-08-17 | 4.660 | 22,514 | +5,536 | 0.01% | 104,922 |
| 2020-08-11 | 2020-08-07 | 4.942 | 16,978 | +4,798 | 0.01% | 83,906 |
| 2020-06-26 | 2020-06-23 | 4.538 | 12,180 | +195 | 0.00% | 55,268 |
| 2019-09-04 | 2019-09-02 | 5.694 | 11,985 | +726 | 0.00% | 68,243 |
| 2019-07-03 | 2019-06-28 | 7.471 | 11,259 | +305 | 0.00% | 84,121 |
| 2019-04-23 | 2019-04-17 | 8.377 | 10,954 | -3,533 | 0.00% | 91,762 |
| 2019-04-01 | 2019-03-28 | 7.720 | 14,487 | -707 | 0.01% | 111,847 |
| 2019-03-05 | 2019-03-01 | 7.585 | 15,194 | +3,534 | 0.01% | 115,241 |
| 2019-02-01 | 2019-01-30 | 6.905 | 11,660 | +706 | 0.00% | 80,517 |
| 2018-06-20 | 2018-06-15 | 9.320 | 10,954 | +337 | 0.00% | 102,089 |
| 2018-03-28 | 2018-03-26 | 9.261 | 10,617 | +342 | 0.00% | 98,328 |
| 2018-02-02 | 2018-01-31 | 9.927 | 10,275 | +6,850 | 0.00% | 102,000 |
| 2018-01-29 | 2018-01-25 | 9.927 | 3,425 | +3,425 | 0.00% | 34,000 |
| 2016-08-18 | 2016-08-16 | 8.261 | 0 | -336 | ||
| 2016-08-17 | 2016-08-15 | 7.975 | 336 | -335 | 0.00% | 2,680 |
| 2016-07-28 | 2016-07-26 | 6.437 | 671 | +335 | 0.00% | 4,319 |
| 2016-06-21 | 2016-06-17 | 8.082 | 336 | +6 | 0.00% | 2,716 |
| 2016-01-21 | 2016-01-19 | 10.752 | 330 | -2,637 | 0.00% | 3,548 |
| 2016-01-08 | 2016-01-06 | 10.958 | 2,967 | -1,977 | 0.00% | 32,513 |
| 2016-01-05 | 2015-12-31 | 10.801 | 4,944 | 0.00% | 53,398 |
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