History of CCASS shareholding
Participant: SHANGHAI COMMERCIAL BANK LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 8.140 | 956,000 | +0 | 0.25% | 7,781,840 |
| 2025-10-13 | 2025-10-09 | 8.970 | 956,000 | +0 | 0.25% | 8,575,320 |
| 2025-10-10 | 2025-10-08 | 8.630 | 956,000 | +10,000 | 0.25% | 8,250,280 |
| 2025-10-09 | 2025-10-06 | 8.740 | 946,000 | -72,000 | 0.25% | 8,268,040 |
| 2025-10-08 | 2025-10-03 | 8.940 | 1,018,000 | +48,000 | 0.27% | 9,100,920 |
| 2025-10-03 | 2025-09-30 | 8.270 | 970,000 | +2,000 | 0.26% | 8,021,900 |
| 2025-10-02 | 2025-09-29 | 8.120 | 968,000 | -8,000 | 0.26% | 7,860,160 |
| 2025-09-29 | 2025-09-25 | 8.300 | 976,000 | -10,000 | 0.26% | 8,100,800 |
| 2025-09-26 | 2025-09-24 | 8.110 | 986,000 | -7,200 | 0.26% | 7,996,460 |
| 2025-09-25 | 2025-09-23 | 7.960 | 993,200 | +17,200 | 0.26% | 7,905,872 |
| 2025-09-24 | 2025-09-22 | 8.130 | 976,000 | -4,000 | 0.26% | 7,934,880 |
| 2025-09-23 | 2025-09-19 | 8.150 | 980,000 | -24,000 | 0.26% | 7,987,000 |
| 2025-09-22 | 2025-09-18 | 7.950 | 1,004,000 | +10,000 | 0.27% | 7,981,800 |
| 2025-09-19 | 2025-09-17 | 8.240 | 994,000 | -20,000 | 0.26% | 8,190,560 |
| 2025-09-18 | 2025-09-16 | 8.000 | 1,014,000 | +2,000 | 0.27% | 8,112,000 |
| 2025-09-16 | 2025-09-12 | 7.650 | 1,012,000 | +20,000 | 0.27% | 7,741,800 |
| 2025-09-15 | 2025-09-11 | 8.090 | 992,000 | +6,800 | 0.26% | 8,025,280 |
| 2025-09-12 | 2025-09-10 | 8.010 | 985,200 | -6,000 | 0.26% | 7,891,452 |
| 2025-09-11 | 2025-09-09 | 8.230 | 991,200 | -800 | 0.26% | 8,157,576 |
| 2025-09-10 | 2025-09-08 | 8.410 | 992,000 | +14,000 | 0.26% | 8,342,720 |
| 2025-09-09 | 2025-09-05 | 8.890 | 978,000 | -26,800 | 0.26% | 8,694,420 |
| 2025-09-05 | 2025-09-03 | 7.810 | 1,004,800 | -6,000 | 0.27% | 7,847,488 |
| 2025-09-04 | 2025-09-02 | 7.770 | 1,010,800 | -35,600 | 0.27% | 7,853,916 |
| 2025-09-03 | 2025-09-01 | 7.220 | 1,046,400 | -16,000 | 0.28% | 7,555,008 |
| 2025-09-02 | 2025-08-29 | 6.790 | 1,062,400 | -10,000 | 0.28% | 7,213,696 |
| 2025-09-01 | 2025-08-28 | 6.710 | 1,072,400 | +10,000 | 0.29% | 7,195,804 |
| 2025-08-29 | 2025-08-27 | 6.810 | 1,062,400 | +10,000 | 0.28% | 7,234,944 |
| 2025-08-25 | 2025-08-21 | 6.940 | 1,052,400 | -4,000 | 0.28% | 7,303,656 |
| 2025-08-20 | 2025-08-18 | 7.150 | 1,056,400 | -22,000 | 0.28% | 7,553,260 |
| 2025-08-19 | 2025-08-15 | 7.000 | 1,078,400 | +4,000 | 0.29% | 7,548,800 |
| 2025-08-15 | 2025-08-13 | 6.770 | 1,074,400 | -90,000 | 0.29% | 7,273,688 |
| 2025-08-14 | 2025-08-12 | 6.900 | 1,164,400 | -26,000 | 0.31% | 8,034,360 |
| 2025-08-13 | 2025-08-11 | 6.950 | 1,190,400 | -10,000 | 0.32% | 8,273,280 |
| 2025-08-12 | 2025-08-08 | 6.610 | 1,200,400 | +10,000 | 0.32% | 7,934,644 |
| 2025-08-11 | 2025-08-07 | 6.580 | 1,190,400 | +14,800 | 0.32% | 7,832,832 |
| 2025-08-08 | 2025-08-06 | 6.640 | 1,175,600 | +15,200 | 0.31% | 7,805,984 |
| 2025-08-07 | 2025-08-05 | 6.680 | 1,160,400 | -5,200 | 0.31% | 7,751,472 |
| 2025-08-06 | 2025-08-04 | 6.610 | 1,165,600 | +26,800 | 0.31% | 7,704,616 |
| 2025-08-05 | 2025-08-01 | 6.720 | 1,138,800 | +11,200 | 0.30% | 7,652,736 |
| 2025-08-04 | 2025-07-31 | 6.650 | 1,127,600 | +12,800 | 0.30% | 7,498,540 |
| 2025-08-01 | 2025-07-30 | 7.370 | 1,114,800 | +13,200 | 0.30% | 8,216,076 |
| 2025-07-31 | 2025-07-29 | 7.350 | 1,101,600 | +4,000 | 0.29% | 8,096,760 |
| 2025-07-29 | 2025-07-25 | 7.140 | 1,097,600 | +20,000 | 0.29% | 7,836,864 |
| 2025-07-28 | 2025-07-24 | 7.490 | 1,077,600 | +98,000 | 0.29% | 8,071,224 |
| 2025-07-24 | 2025-07-22 | 7.200 | 979,600 | +800 | 0.26% | 7,053,120 |
| 2025-07-23 | 2025-07-21 | 6.750 | 978,800 | +7,200 | 0.26% | 6,606,900 |
| 2025-07-18 | 2025-07-16 | 6.520 | 971,600 | -2,000 | 0.26% | 6,334,832 |
| 2025-07-17 | 2025-07-15 | 6.550 | 973,600 | -21,600 | 0.26% | 6,377,080 |
| 2025-07-16 | 2025-07-14 | 6.710 | 995,200 | -14,000 | 0.26% | 6,677,792 |
| 2025-07-15 | 2025-07-11 | 6.710 | 1,009,200 | -44,800 | 0.27% | 6,771,732 |
| 2025-07-14 | 2025-07-10 | 6.810 | 1,054,000 | +13,600 | 0.28% | 7,177,740 |
| 2025-07-11 | 2025-07-09 | 6.330 | 1,040,400 | -20,000 | 0.28% | 6,585,732 |
| 2025-07-10 | 2025-07-08 | 6.590 | 1,060,400 | -37,200 | 0.28% | 6,988,036 |
| 2025-07-09 | 2025-07-07 | 5.850 | 1,097,600 | -4,400 | 0.29% | 6,420,960 |
| 2025-07-08 | 2025-07-04 | 5.960 | 1,102,000 | -14,000 | 0.29% | 6,567,920 |
| 2025-07-07 | 2025-07-03 | 5.720 | 1,116,000 | -1,600 | 0.30% | 6,383,520 |
| 2025-07-04 | 2025-07-02 | 5.790 | 1,117,600 | +20,000 | 0.30% | 6,470,904 |
| 2025-07-03 | 2025-06-30 | 5.330 | 1,097,600 | +4,000 | 0.29% | 5,850,208 |
| 2025-07-02 | 2025-06-27 | 5.160 | 1,093,600 | +26,000 | 0.29% | 5,642,976 |
| 2025-06-30 | 2025-06-26 | 4.830 | 1,067,600 | -4,400 | 0.28% | 5,156,508 |
| 2025-06-24 | 2025-06-20 | 4.570 | 1,072,000 | -14,800 | 0.28% | 4,899,040 |
| 2025-06-19 | 2025-06-17 | 4.770 | 1,086,800 | +1,200 | 0.29% | 5,184,036 |
| 2025-06-17 | 2025-06-13 | 4.830 | 1,085,600 | +800 | 0.29% | 5,243,448 |
| 2025-06-16 | 2025-06-12 | 4.780 | 1,084,800 | -20,000 | 0.29% | 5,185,344 |
| 2025-06-13 | 2025-06-11 | 4.890 | 1,104,800 | +50,000 | 0.29% | 5,402,472 |
| 2025-06-11 | 2025-06-09 | 4.420 | 1,054,800 | +1,200 | 0.28% | 4,662,216 |
| 2025-06-06 | 2025-06-04 | 4.300 | 1,053,600 | -20,000 | 0.28% | 4,530,480 |
| 2025-06-05 | 2025-06-03 | 4.140 | 1,073,600 | +20,000 | 0.29% | 4,444,704 |
| 2025-06-04 | 2025-06-02 | 4.190 | 1,053,600 | -4,000 | 0.28% | 4,414,584 |
| 2025-06-03 | 2025-05-30 | 4.160 | 1,057,600 | +4,000 | 0.28% | 4,399,616 |
| 2025-05-28 | 2025-05-26 | 4.360 | 1,053,600 | +4,000 | 0.28% | 4,593,696 |
| 2025-05-27 | 2025-05-23 | 4.380 | 1,049,600 | -16,800 | 0.28% | 4,597,248 |
| 2025-05-23 | 2025-05-21 | 4.550 | 1,066,400 | +8,000 | 0.28% | 4,852,120 |
| 2025-05-22 | 2025-05-20 | 4.360 | 1,058,400 | +8,000 | 0.28% | 4,614,624 |
| 2025-05-20 | 2025-05-16 | 4.480 | 1,050,400 | -6,800 | 0.28% | 4,705,792 |
| 2025-05-13 | 2025-05-09 | 4.450 | 1,057,200 | +10,000 | 0.28% | 4,704,540 |
| 2025-05-09 | 2025-05-07 | 4.840 | 1,047,200 | -10,000 | 0.28% | 5,068,448 |
| 2025-04-30 | 2025-04-28 | 4.450 | 1,057,200 | -5,200 | 0.28% | 4,704,540 |
| 2025-04-23 | 2025-04-17 | 4.330 | 1,062,400 | -4,400 | 0.28% | 4,600,192 |
| 2025-04-11 | 2025-04-09 | 4.240 | 1,066,800 | +4,400 | 0.28% | 4,523,232 |
| 2025-04-09 | 2025-04-07 | 4.110 | 1,062,400 | +10,000 | 0.28% | 4,366,464 |
| 2025-04-01 | 2025-03-28 | 5.150 | 1,052,400 | +4,000 | 0.28% | 5,419,860 |
| 2025-03-31 | 2025-03-27 | 5.390 | 1,048,400 | +1,600 | 0.28% | 5,650,876 |
| 2025-03-28 | 2025-03-26 | 5.480 | 1,046,800 | -2,800 | 0.28% | 5,736,464 |
| 2025-03-27 | 2025-03-25 | 5.410 | 1,049,600 | +15,200 | 0.28% | 5,678,336 |
| 2025-03-21 | 2025-03-19 | 6.020 | 1,034,400 | +20,000 | 0.27% | 6,227,088 |
| 2025-03-18 | 2025-03-14 | 5.810 | 1,014,400 | +10,800 | 0.27% | 5,893,664 |
| 2025-03-17 | 2025-03-13 | 5.940 | 1,003,600 | +10,000 | 0.27% | 5,961,384 |
| 2025-03-14 | 2025-03-12 | 6.290 | 993,600 | +10,400 | 0.26% | 6,249,744 |
| 2025-03-13 | 2025-03-11 | 6.440 | 983,200 | +800 | 0.26% | 6,331,808 |
| 2025-03-12 | 2025-03-10 | 6.580 | 982,400 | +36,400 | 0.26% | 6,464,192 |
| 2025-03-11 | 2025-03-07 | 7.360 | 946,000 | -4,000 | 0.25% | 6,962,560 |
| 2025-03-10 | 2025-03-06 | 7.460 | 950,000 | -10,000 | 0.25% | 7,087,000 |
| 2025-03-07 | 2025-03-05 | 7.300 | 960,000 | +14,800 | 0.26% | 7,008,000 |
| 2025-03-06 | 2025-03-04 | 7.260 | 945,200 | +10,000 | 0.25% | 6,862,152 |
| 2025-03-05 | 2025-03-03 | 7.540 | 935,200 | -800 | 0.25% | 7,051,408 |
| 2025-03-03 | 2025-02-27 | 7.300 | 936,000 | -2,000 | 0.25% | 6,832,800 |
| 2025-02-25 | 2025-02-21 | 7.420 | 938,000 | -1,200 | 0.25% | 6,959,960 |
| 2025-02-24 | 2025-02-20 | 7.580 | 939,200 | -1,200 | 0.25% | 7,119,136 |
| 2025-02-20 | 2025-02-18 | 7.400 | 940,400 | +4,800 | 0.25% | 6,958,960 |
| 2025-02-17 | 2025-02-13 | 7.220 | 935,600 | +3,200 | 0.25% | 6,755,032 |
| 2025-02-13 | 2025-02-11 | 7.450 | 932,400 | +2,000 | 0.25% | 6,946,380 |
| 2025-02-12 | 2025-02-10 | 7.800 | 930,400 | -6,000 | 0.25% | 7,257,120 |
| 2025-02-11 | 2025-02-07 | 7.760 | 936,400 | +8,000 | 0.25% | 7,266,464 |
| 2025-02-10 | 2025-02-06 | 7.290 | 928,400 | -10,000 | 0.25% | 6,768,036 |
| 2025-02-06 | 2025-02-04 | 7.360 | 938,400 | -14,800 | 0.25% | 6,906,624 |
| 2025-01-14 | 2025-01-10 | 7.030 | 953,200 | +4,000 | 0.25% | 6,700,996 |
| 2025-01-13 | 2025-01-09 | 7.280 | 949,200 | -2,000 | 0.25% | 6,910,176 |
| 2025-01-08 | 2025-01-06 | 7.430 | 951,200 | +6,000 | 0.25% | 7,067,416 |
| 2025-01-06 | 2025-01-02 | 7.170 | 945,200 | +1,200 | 0.25% | 6,777,084 |
| 2025-01-02 | 2024-12-27 | 7.460 | 944,000 | +2,000 | 0.25% | 7,042,240 |
| 2024-12-30 | 2024-12-24 | 7.780 | 942,000 | -6,800 | 0.25% | 7,328,760 |
| 2024-12-23 | 2024-12-19 | 7.590 | 948,800 | -10,000 | 0.25% | 7,201,392 |
| 2024-12-17 | 2024-12-13 | 7.690 | 958,800 | +3,200 | 0.25% | 7,373,172 |
| 2024-12-16 | 2024-12-12 | 7.970 | 955,600 | -2,000 | 0.25% | 7,616,132 |
| 2024-12-12 | 2024-12-10 | 7.790 | 957,600 | +8,800 | 0.25% | 7,459,704 |
| 2024-12-11 | 2024-12-09 | 8.100 | 948,800 | +4,800 | 0.25% | 7,685,280 |
| 2024-12-10 | 2024-12-06 | 7.950 | 944,000 | +4,000 | 0.25% | 7,504,800 |
| 2024-12-09 | 2024-12-05 | 8.190 | 940,000 | -10,000 | 0.25% | 7,698,600 |
| 2024-12-05 | 2024-12-03 | 8.550 | 950,000 | +2,400 | 0.25% | 8,122,500 |
| 2024-12-03 | 2024-11-29 | 8.510 | 947,600 | +800 | 0.25% | 8,064,076 |
| 2024-12-02 | 2024-11-28 | 8.280 | 946,800 | -13,200 | 0.25% | 7,839,504 |
| 2024-11-29 | 2024-11-27 | 8.280 | 960,000 | +10,000 | 0.26% | 7,948,800 |
| 2024-11-28 | 2024-11-26 | 8.090 | 950,000 | +14,800 | 0.25% | 7,685,500 |
| 2024-11-25 | 2024-11-21 | 8.260 | 935,200 | +1,600 | 0.25% | 7,724,752 |
| 2024-11-14 | 2024-11-12 | 8.860 | 933,600 | +4,000 | 0.25% | 8,271,696 |
| 2024-11-12 | 2024-11-08 | 9.180 | 929,600 | +14,000 | 0.25% | 8,533,728 |
| 2024-11-11 | 2024-11-07 | 9.260 | 915,600 | +6,000 | 0.24% | 8,478,456 |
| 2024-11-08 | 2024-11-06 | 9.570 | 909,600 | +20,400 | 0.24% | 8,704,872 |
| 2024-11-07 | 2024-11-05 | 10.060 | 889,200 | +12,000 | 0.24% | 8,945,352 |
| 2024-11-06 | 2024-11-04 | 9.860 | 877,200 | -2,000 | 0.23% | 8,649,192 |
| 2024-11-05 | 2024-11-01 | 9.860 | 879,200 | +4,800 | 0.23% | 8,668,912 |
| 2024-11-04 | 2024-10-31 | 10.780 | 874,400 | -8,000 | 0.23% | 9,426,032 |
| 2024-11-01 | 2024-10-30 | 10.660 | 882,400 | -6,800 | 0.23% | 9,406,384 |
| 2024-10-31 | 2024-10-29 | 10.920 | 889,200 | +27,200 | 0.24% | 9,710,064 |
| 2024-10-30 | 2024-10-28 | 10.220 | 862,000 | -22,400 | 0.23% | 8,809,640 |
| 2024-10-29 | 2024-10-25 | 9.360 | 884,400 | -800 | 0.24% | 8,277,984 |
| 2024-10-28 | 2024-10-24 | 8.370 | 885,200 | -7,200 | 0.24% | 7,409,124 |
| 2024-10-25 | 2024-10-23 | 8.630 | 892,400 | -1,600 | 0.24% | 7,701,412 |
| 2024-10-23 | 2024-10-21 | 7.510 | 894,000 | +2,000 | 0.24% | 6,713,940 |
| 2024-10-22 | 2024-10-18 | 7.400 | 892,000 | +6,000 | 0.24% | 6,600,800 |
| 2024-10-18 | 2024-10-16 | 7.240 | 886,000 | +4,000 | 0.24% | 6,414,640 |
| 2024-10-15 | 2024-10-10 | 7.820 | 882,000 | -5,200 | 0.23% | 6,897,240 |
| 2024-10-10 | 2024-10-08 | 8.250 | 887,200 | -1,200 | 0.24% | 7,319,400 |
| 2024-10-09 | 2024-10-07 | 9.490 | 888,400 | +8,800 | 0.24% | 8,430,916 |
| 2024-10-08 | 2024-10-04 | 9.300 | 879,600 | +2,000 | 0.23% | 8,180,280 |
| 2024-10-07 | 2024-10-03 | 8.650 | 877,600 | -2,000 | 0.23% | 7,591,240 |
| 2024-10-04 | 2024-10-02 | 8.890 | 879,600 | -13,200 | 0.23% | 7,819,644 |
| 2024-10-03 | 2024-09-30 | 8.450 | 892,800 | +1,600 | 0.24% | 7,544,160 |
| 2024-10-02 | 2024-09-27 | 7.930 | 891,200 | +10,000 | 0.24% | 7,067,216 |
| 2024-09-30 | 2024-09-26 | 7.340 | 881,200 | +5,600 | 0.23% | 6,468,008 |
| 2024-09-12 | 2024-09-10 | 6.480 | 875,600 | -2,000 | 0.23% | 5,673,888 |
| 2024-09-05 | 2024-09-03 | 6.900 | 877,600 | +1,600 | 0.23% | 6,055,440 |
| 2024-08-30 | 2024-08-28 | 6.410 | 876,000 | -5,200 | 0.23% | 5,615,160 |
| 2024-08-28 | 2024-08-26 | 6.880 | 881,200 | +2,000 | 0.23% | 6,062,656 |
| 2024-08-26 | 2024-08-22 | 7.120 | 879,200 | +1,200 | 0.23% | 6,259,904 |
| 2024-08-09 | 2024-08-07 | 7.510 | 878,000 | -2,800 | 0.23% | 6,593,780 |
| 2024-08-08 | 2024-08-06 | 7.320 | 880,800 | -4,400 | 0.23% | 6,447,456 |
| 2024-08-06 | 2024-08-02 | 7.180 | 885,200 | -4,800 | 0.24% | 6,355,736 |
| 2024-08-05 | 2024-08-01 | 7.370 | 890,000 | -4,000 | 0.24% | 6,559,300 |
| 2024-07-31 | 2024-07-29 | 7.300 | 894,000 | -1,600 | 0.24% | 6,526,200 |
| 2024-07-30 | 2024-07-26 | 7.240 | 895,600 | +800 | 0.24% | 6,484,144 |
| 2024-07-25 | 2024-07-23 | 7.230 | 894,800 | +1,200 | 0.24% | 6,469,404 |
| 2024-07-23 | 2024-07-19 | 7.540 | 893,600 | +3,200 | 0.24% | 6,737,744 |
| 2024-07-15 | 2024-07-11 | 7.800 | 890,400 | -3,200 | 0.24% | 6,945,120 |
| 2024-07-11 | 2024-07-09 | 8.010 | 893,600 | -800 | 0.24% | 7,157,736 |
| 2024-07-10 | 2024-07-08 | 7.840 | 894,400 | -1,600 | 0.24% | 7,012,096 |
| 2024-06-27 | 2024-06-25 | 7.840 | 896,000 | -400 | 0.24% | 7,024,640 |
| 2024-06-25 | 2024-06-21 | 8.220 | 896,400 | +6,800 | 0.24% | 7,368,408 |
| 2024-06-21 | 2024-06-19 | 8.920 | 889,600 | +800 | 0.24% | 7,935,232 |
| 2024-06-18 | 2024-06-14 | 8.880 | 888,800 | -7,600 | 0.24% | 7,892,544 |
| 2024-06-14 | 2024-06-12 | 8.530 | 896,400 | +5,600 | 0.24% | 7,646,292 |
| 2024-06-11 | 2024-06-06 | 9.060 | 890,800 | -20,400 | 0.24% | 8,070,648 |
| 2024-06-07 | 2024-06-05 | 9.280 | 911,200 | +3,600 | 0.24% | 8,455,936 |
| 2024-06-06 | 2024-06-04 | 9.600 | 907,600 | -2,400 | 0.24% | 8,712,960 |
| 2024-06-05 | 2024-06-03 | 9.430 | 910,000 | +3,600 | 0.24% | 8,581,300 |
| 2024-06-04 | 2024-05-31 | 9.420 | 906,400 | -1,200 | 0.24% | 8,538,288 |
| 2024-06-03 | 2024-05-30 | 9.530 | 907,600 | +3,200 | 0.24% | 8,649,428 |
| 2024-05-31 | 2024-05-29 | 9.610 | 904,400 | +8,000 | 0.24% | 8,691,284 |
| 2024-05-29 | 2024-05-27 | 9.030 | 896,400 | +8,000 | 0.24% | 8,094,492 |
| 2024-05-28 | 2024-05-24 | 9.050 | 888,400 | +12,800 | 0.24% | 8,040,020 |
| 2024-05-27 | 2024-05-23 | 9.370 | 875,600 | +116,800 | 0.23% | 8,204,372 |
| 2024-05-24 | 2024-05-22 | 10.240 | 758,800 | +8,400 | 0.20% | 7,770,112 |
| 2024-05-23 | 2024-05-21 | 8.750 | 750,400 | -4,400 | 0.20% | 6,566,000 |
| 2024-05-22 | 2024-05-20 | 9.120 | 754,800 | -10,000 | 0.20% | 6,883,776 |
| 2024-05-21 | 2024-05-17 | 9.200 | 764,800 | -10,000 | 0.20% | 7,036,160 |
| 2024-05-16 | 2024-05-13 | 9.290 | 774,800 | -6,000 | 0.21% | 7,197,892 |
| 2024-05-14 | 2024-05-10 | 9.200 | 780,800 | +800 | 0.21% | 7,183,360 |
| 2024-05-13 | 2024-05-09 | 9.200 | 780,000 | +9,600 | 0.21% | 7,176,000 |
| 2024-05-08 | 2024-05-06 | 9.090 | 770,400 | +10,000 | 0.20% | 7,002,936 |
| 2024-05-07 | 2024-05-03 | 9.400 | 760,400 | +11,200 | 0.20% | 7,147,760 |
| 2024-05-06 | 2024-05-02 | 9.020 | 749,200 | -10,000 | 0.20% | 6,757,784 |
| 2024-05-02 | 2024-04-29 | 8.800 | 759,200 | -10,000 | 0.20% | 6,680,960 |
| 2024-04-30 | 2024-04-26 | 8.520 | 769,200 | +20,000 | 0.20% | 6,553,584 |
| 2024-04-26 | 2024-04-24 | 8.170 | 749,200 | +400 | 0.20% | 6,120,964 |
| 2024-04-25 | 2024-04-23 | 8.250 | 748,800 | +8,800 | 0.20% | 6,177,600 |
| 2024-04-19 | 2024-04-17 | 9.370 | 740,000 | +4,000 | 0.20% | 6,933,800 |
| 2024-04-16 | 2024-04-12 | 9.270 | 736,000 | +2,400 | 0.20% | 6,822,720 |
| 2024-04-09 | 2024-04-05 | 9.890 | 733,600 | +1,600 | 0.20% | 7,255,304 |
| 2024-04-08 | 2024-04-03 | 10.140 | 732,000 | -4,000 | 0.19% | 7,422,480 |
| 2024-04-03 | 2024-03-28 | 10.460 | 736,000 | -12,000 | 0.20% | 7,698,560 |
| 2024-03-28 | 2024-03-26 | 10.320 | 748,000 | +4,000 | 0.20% | 7,719,360 |
| 2024-03-27 | 2024-03-25 | 9.900 | 744,000 | -2,000 | 0.20% | 7,365,600 |
| 2024-03-26 | 2024-03-22 | 10.040 | 746,000 | -6,000 | 0.20% | 7,489,840 |
| 2024-03-25 | 2024-03-21 | 10.620 | 752,000 | -7,200 | 0.20% | 7,986,240 |
| 2024-03-22 | 2024-03-20 | 11.180 | 759,200 | +4,000 | 0.20% | 8,487,856 |
| 2024-03-21 | 2024-03-19 | 11.520 | 755,200 | +5,200 | 0.20% | 8,699,904 |
| 2024-03-19 | 2024-03-15 | 11.140 | 750,000 | +1,200 | 0.20% | 8,355,000 |
| 2024-03-18 | 2024-03-14 | 11.400 | 748,800 | -2,800 | 0.20% | 8,536,320 |
| 2024-03-15 | 2024-03-13 | 11.520 | 751,600 | -2,000 | 0.20% | 8,658,432 |
| 2024-03-14 | 2024-03-12 | 11.660 | 753,600 | +1,600 | 0.20% | 8,786,976 |
| 2024-03-13 | 2024-03-11 | 11.800 | 752,000 | +6,000 | 0.20% | 8,873,600 |
| 2024-03-12 | 2024-03-08 | 11.260 | 746,000 | -800 | 0.20% | 8,399,960 |
| 2024-03-11 | 2024-03-07 | 10.460 | 746,800 | +1,200 | 0.20% | 7,811,528 |
| 2024-03-08 | 2024-03-06 | 10.760 | 745,600 | -6,800 | 0.20% | 8,022,656 |
| 2024-03-07 | 2024-03-05 | 10.100 | 752,400 | -2,800 | 0.20% | 7,599,240 |
| 2024-03-05 | 2024-03-01 | 10.280 | 755,200 | +4,000 | 0.20% | 7,763,456 |
| 2024-03-01 | 2024-02-28 | 9.890 | 751,200 | +4,000 | 0.20% | 7,429,368 |
| 2024-02-28 | 2024-02-26 | 10.280 | 747,200 | +7,600 | 0.20% | 7,681,216 |
| 2024-02-27 | 2024-02-23 | 10.500 | 739,600 | +7,600 | 0.20% | 7,765,800 |
| 2024-02-22 | 2024-02-20 | 9.590 | 732,000 | +800 | 0.19% | 7,019,880 |
| 2024-02-15 | 2024-02-09 | 9.290 | 731,200 | +6,000 | 0.19% | 6,792,848 |
| 2024-02-14 | 2024-02-07 | 9.130 | 725,200 | +4,400 | 0.19% | 6,621,076 |
| 2024-02-07 | 2024-02-05 | 8.920 | 720,800 | +800 | 0.19% | 6,429,536 |
| 2024-01-31 | 2024-01-29 | 9.060 | 720,000 | -2,800 | 0.19% | 6,523,200 |
| 2024-01-25 | 2024-01-23 | 8.910 | 722,800 | -5,200 | 0.19% | 6,440,148 |
| 2024-01-19 | 2024-01-17 | 9.190 | 728,000 | +2,400 | 0.19% | 6,690,320 |
| 2024-01-16 | 2024-01-12 | 10.100 | 725,600 | -2,000 | 0.19% | 7,328,560 |
| 2024-01-11 | 2024-01-09 | 10.320 | 727,600 | +4,000 | 0.19% | 7,508,832 |
| 2024-01-10 | 2024-01-08 | 10.220 | 723,600 | -400 | 0.19% | 7,395,192 |
| 2024-01-08 | 2024-01-04 | 10.800 | 724,000 | +2,000 | 0.19% | 7,819,200 |
| 2024-01-04 | 2024-01-02 | 10.660 | 722,000 | -8,400 | 0.19% | 7,696,520 |
| 2024-01-03 | 2023-12-29 | 10.940 | 730,400 | +12,800 | 0.19% | 7,990,576 |
| 2024-01-02 | 2023-12-28 | 10.940 | 717,600 | -10,000 | 0.19% | 7,850,544 |
| 2023-12-29 | 2023-12-27 | 10.240 | 727,600 | -10,000 | 0.19% | 7,450,624 |
| 2023-12-28 | 2023-12-22 | 10.320 | 737,600 | -5,200 | 0.20% | 7,612,032 |
| 2023-12-21 | 2023-12-19 | 10.100 | 742,800 | +10,400 | 0.20% | 7,502,280 |
| 2023-12-19 | 2023-12-15 | 10.200 | 732,400 | +5,600 | 0.19% | 7,470,480 |
| 2023-12-12 | 2023-12-08 | 9.330 | 726,800 | -4,000 | 0.19% | 6,781,044 |
| 2023-12-11 | 2023-12-07 | 9.450 | 730,800 | -2,400 | 0.19% | 6,906,060 |
| 2023-12-06 | 2023-12-04 | 9.640 | 733,200 | -10,000 | 0.19% | 7,068,048 |
| 2023-12-05 | 2023-12-01 | 9.710 | 743,200 | -4,800 | 0.20% | 7,216,472 |
| 2023-12-04 | 2023-11-30 | 10.020 | 748,000 | +14,400 | 0.20% | 7,494,960 |
| 2023-12-01 | 2023-11-29 | 10.020 | 733,600 | -1,200 | 0.20% | 7,350,672 |
| 2023-11-30 | 2023-11-28 | 10.360 | 734,800 | -2,000 | 0.20% | 7,612,528 |
| 2023-11-28 | 2023-11-24 | 10.620 | 736,800 | +7,200 | 0.20% | 7,824,816 |
| 2023-11-27 | 2023-11-23 | 10.860 | 729,600 | +2,000 | 0.19% | 7,923,456 |
| 2023-11-24 | 2023-11-22 | 10.520 | 727,600 | -2,000 | 0.19% | 7,654,352 |
| 2023-11-23 | 2023-11-21 | 10.840 | 729,600 | +4,000 | 0.19% | 7,908,864 |
| 2023-11-22 | 2023-11-20 | 10.620 | 725,600 | +8,000 | 0.19% | 7,705,872 |
| 2023-11-21 | 2023-11-17 | 10.640 | 717,600 | -10,000 | 0.19% | 7,635,264 |
| 2023-11-20 | 2023-11-16 | 11.140 | 727,600 | +2,000 | 0.19% | 8,105,464 |
| 2023-11-16 | 2023-11-14 | 10.820 | 725,600 | -6,000 | 0.19% | 7,850,992 |
| 2023-11-15 | 2023-11-13 | 10.700 | 731,600 | +10,000 | 0.19% | 7,828,120 |
| 2023-11-14 | 2023-11-10 | 10.640 | 721,600 | +10,000 | 0.19% | 7,677,824 |
| 2023-11-13 | 2023-11-09 | 10.980 | 711,600 | -2,800 | 0.19% | 7,813,368 |
| 2023-11-09 | 2023-11-07 | 10.840 | 714,400 | -138,000 | 0.19% | 7,744,096 |
| 2023-11-08 | 2023-11-06 | 11.420 | 852,400 | +14,000 | 0.23% | 9,734,408 |
| 2023-11-07 | 2023-11-03 | 11.100 | 838,400 | +1,600 | 0.22% | 9,306,240 |
| 2023-11-06 | 2023-11-02 | 11.140 | 836,800 | +10,400 | 0.22% | 9,321,952 |
| 2023-11-02 | 2023-10-31 | 11.880 | 826,400 | +1,200 | 0.22% | 9,817,632 |
| 2023-11-01 | 2023-10-30 | 12.640 | 825,200 | +9,600 | 0.22% | 10,430,528 |
| 2023-10-31 | 2023-10-27 | 13.480 | 815,600 | +12,000 | 0.22% | 10,994,288 |
| 2023-10-30 | 2023-10-26 | 13.100 | 803,600 | +800 | 0.21% | 10,527,160 |
| 2023-10-25 | 2023-10-20 | 14.400 | 802,800 | +3,200 | 0.21% | 11,560,320 |
| 2023-10-24 | 2023-10-19 | 14.560 | 799,600 | +2,000 | 0.21% | 11,642,176 |
| 2023-10-17 | 2023-10-13 | 15.740 | 797,600 | -6,000 | 0.21% | 12,554,224 |
| 2023-10-16 | 2023-10-12 | 15.800 | 803,600 | -12,000 | 0.21% | 12,696,880 |
| 2023-10-12 | 2023-10-10 | 15.260 | 815,600 | -10,000 | 0.22% | 12,446,056 |
| 2023-10-10 | 2023-10-06 | 14.980 | 825,600 | +2,000 | 0.22% | 12,367,488 |
| 2023-10-04 | 2023-09-29 | 15.460 | 823,600 | -6,000 | 0.22% | 12,732,856 |
| 2023-09-29 | 2023-09-27 | 15.080 | 829,600 | -2,000 | 0.22% | 12,510,368 |
| 2023-09-25 | 2023-09-21 | 14.660 | 831,600 | +2,000 | 0.22% | 12,191,256 |
| 2023-09-22 | 2023-09-20 | 14.640 | 829,600 | -2,000 | 0.22% | 12,145,344 |
| 2023-09-21 | 2023-09-19 | 15.260 | 831,600 | -2,000 | 0.22% | 12,690,216 |
| 2023-09-20 | 2023-09-18 | 15.860 | 833,600 | +50,000 | 0.22% | 13,220,896 |
| 2023-09-19 | 2023-09-15 | 16.180 | 783,600 | +2,800 | 0.21% | 12,678,648 |
| 2023-09-18 | 2023-09-14 | 16.020 | 780,800 | +4,000 | 0.21% | 12,508,416 |
| 2023-09-15 | 2023-09-13 | 16.080 | 776,800 | -40,000 | 0.21% | 12,490,944 |
| 2023-09-13 | 2023-09-11 | 14.100 | 816,800 | -10,000 | 0.22% | 11,516,880 |
| 2023-09-07 | 2023-09-05 | 13.680 | 826,800 | -1,600 | 0.22% | 11,310,624 |
| 2023-08-31 | 2023-08-29 | 14.000 | 828,400 | -10,000 | 0.22% | 11,597,600 |
| 2023-08-30 | 2023-08-28 | 13.940 | 838,400 | +4,800 | 0.22% | 11,687,296 |
| 2023-08-29 | 2023-08-25 | 14.060 | 833,600 | -1,200 | 0.22% | 11,720,416 |
| 2023-08-25 | 2023-08-23 | 13.720 | 834,800 | -13,600 | 0.22% | 11,453,456 |
| 2023-08-23 | 2023-08-21 | 13.920 | 848,400 | +800 | 0.23% | 11,809,728 |
| 2023-08-22 | 2023-08-18 | 14.120 | 847,600 | -16,000 | 0.23% | 11,968,112 |
| 2023-08-21 | 2023-08-17 | 14.500 | 863,600 | +3,600 | 0.23% | 12,522,200 |
| 2023-08-18 | 2023-08-16 | 14.580 | 860,000 | -2,000 | 0.23% | 12,538,800 |
| 2023-08-17 | 2023-08-15 | 14.660 | 862,000 | +1,200 | 0.23% | 12,636,920 |
| 2023-08-15 | 2023-08-11 | 14.820 | 860,800 | -2,000 | 0.23% | 12,757,056 |
| 2023-08-10 | 2023-08-08 | 14.980 | 862,800 | +2,000 | 0.23% | 12,924,744 |
| 2023-08-09 | 2023-08-07 | 15.160 | 860,800 | +400 | 0.23% | 13,049,728 |
| 2023-08-08 | 2023-08-04 | 14.980 | 860,400 | +6,000 | 0.23% | 12,888,792 |
| 2023-08-07 | 2023-08-03 | 15.260 | 854,400 | +2,800 | 0.23% | 13,038,144 |
| 2023-08-04 | 2023-08-02 | 15.060 | 851,600 | +2,800 | 0.23% | 12,825,096 |
| 2023-08-03 | 2023-08-01 | 15.240 | 848,800 | +4,000 | 0.23% | 12,935,712 |
| 2023-08-02 | 2023-07-31 | 15.380 | 844,800 | -4,000 | 0.22% | 12,993,024 |
| 2023-08-01 | 2023-07-28 | 15.420 | 848,800 | +8,000 | 0.23% | 13,088,496 |
| 2023-07-31 | 2023-07-27 | 15.060 | 840,800 | +4,000 | 0.22% | 12,662,448 |
| 2023-07-25 | 2023-07-21 | 14.800 | 836,800 | -8,400 | 0.22% | 12,384,640 |
| 2023-07-24 | 2023-07-20 | 14.740 | 845,200 | +4,000 | 0.22% | 12,458,248 |
| 2023-07-21 | 2023-07-19 | 15.060 | 841,200 | +10,000 | 0.22% | 12,668,472 |
| 2023-07-20 | 2023-07-18 | 15.220 | 831,200 | +4,800 | 0.22% | 12,650,864 |
| 2023-07-18 | 2023-07-13 | 16.020 | 826,400 | -7,200 | 0.22% | 13,238,928 |
| 2023-07-14 | 2023-07-12 | 15.820 | 833,600 | -800 | 0.22% | 13,187,552 |
| 2023-07-13 | 2023-07-11 | 15.840 | 834,400 | -2,000 | 0.22% | 13,216,896 |
| 2023-07-12 | 2023-07-10 | 15.860 | 836,400 | +1,600 | 0.22% | 13,265,304 |
| 2023-07-11 | 2023-07-07 | 15.640 | 834,800 | +14,800 | 0.22% | 13,056,272 |
| 2023-07-10 | 2023-07-06 | 15.600 | 820,000 | +15,200 | 0.22% | 12,792,000 |
| 2023-07-07 | 2023-07-05 | 15.840 | 804,800 | +80,000 | 0.21% | 12,748,032 |
| 2023-07-05 | 2023-07-03 | 16.700 | 724,800 | +4,800 | 0.19% | 12,104,160 |
| 2023-06-30 | 2023-06-28 | 16.460 | 720,000 | -400 | 0.19% | 11,851,200 |
| 2023-06-29 | 2023-06-27 | 16.400 | 720,400 | +2,000 | 0.19% | 11,814,560 |
| 2023-06-28 | 2023-06-26 | 16.200 | 718,400 | +27,200 | 0.19% | 11,638,080 |
| 2023-06-26 | 2023-06-21 | 16.920 | 691,200 | +2,800 | 0.18% | 11,695,104 |
| 2023-06-23 | 2023-06-20 | 17.260 | 688,400 | -6,000 | 0.18% | 11,881,784 |
| 2023-06-21 | 2023-06-19 | 17.020 | 694,400 | -16,000 | 0.18% | 11,818,688 |
| 2023-06-20 | 2023-06-16 | 17.260 | 710,400 | +2,000 | 0.19% | 12,261,504 |
| 2023-06-19 | 2023-06-15 | 17.100 | 708,400 | -66,000 | 0.19% | 12,113,640 |
| 2023-06-16 | 2023-06-14 | 16.240 | 774,400 | -13,600 | 0.21% | 12,576,256 |
| 2023-06-14 | 2023-06-12 | 16.500 | 788,000 | -58,000 | 0.21% | 13,002,000 |
| 2023-06-13 | 2023-06-09 | 16.040 | 846,000 | -14,000 | 0.22% | 13,569,840 |
| 2023-06-12 | 2023-06-08 | 15.940 | 860,000 | -50,000 | 0.23% | 13,708,400 |
| 2023-06-09 | 2023-06-07 | 16.240 | 910,000 | +2,800 | 0.24% | 14,778,400 |
| 2023-06-08 | 2023-06-06 | 16.500 | 907,200 | +1,200 | 0.24% | 14,968,800 |
| 2023-06-07 | 2023-06-05 | 16.900 | 906,000 | +1,600 | 0.24% | 15,311,400 |
| 2023-06-06 | 2023-06-02 | 16.880 | 904,400 | +14,000 | 0.24% | 15,266,272 |
| 2023-06-05 | 2023-06-01 | 16.660 | 890,400 | -10,000 | 0.24% | 14,834,064 |
| 2023-06-01 | 2023-05-30 | 16.980 | 900,400 | -80,000 | 0.24% | 15,288,792 |
| 2023-05-30 | 2023-05-25 | 17.240 | 980,400 | +1,200 | 0.26% | 16,902,096 |
| 2023-05-29 | 2023-05-24 | 17.460 | 979,200 | +4,000 | 0.26% | 17,096,832 |
| 2023-05-24 | 2023-05-22 | 16.940 | 975,200 | +14,000 | 0.26% | 16,519,888 |
| 2023-05-23 | 2023-05-19 | 16.900 | 961,200 | +20,000 | 0.26% | 16,244,280 |
| 2023-05-19 | 2023-05-17 | 17.400 | 941,200 | +400 | 0.25% | 16,376,880 |
| 2023-05-18 | 2023-05-16 | 17.920 | 940,800 | -8,000 | 0.25% | 16,859,136 |
| 2023-05-17 | 2023-05-15 | 17.980 | 948,800 | -4,000 | 0.25% | 17,059,424 |
| 2023-05-15 | 2023-05-11 | 18.300 | 952,800 | -22,400 | 0.25% | 17,436,240 |
| 2023-05-11 | 2023-05-09 | 18.880 | 975,200 | +6,000 | 0.26% | 18,411,776 |
| 2023-05-10 | 2023-05-08 | 19.560 | 969,200 | -24,000 | 0.26% | 18,957,552 |
| 2023-05-09 | 2023-05-05 | 19.380 | 993,200 | -4,000 | 0.26% | 19,248,216 |
| 2023-05-08 | 2023-05-04 | 19.620 | 997,200 | +3,200 | 0.27% | 19,565,064 |
| 2023-05-05 | 2023-05-03 | 19.400 | 994,000 | +800 | 0.26% | 19,283,600 |
| 2023-05-04 | 2023-05-02 | 19.160 | 993,200 | -10,800 | 0.26% | 19,029,712 |
| 2023-05-03 | 2023-04-28 | 19.320 | 1,004,000 | +6,000 | 0.27% | 19,397,280 |
| 2023-05-02 | 2023-04-27 | 18.960 | 998,000 | +1,600 | 0.27% | 18,922,080 |
| 2023-04-28 | 2023-04-26 | 19.440 | 996,400 | -6,000 | 0.26% | 19,370,016 |
| 2023-04-27 | 2023-04-25 | 18.900 | 1,002,400 | +19,200 | 0.27% | 18,945,360 |
| 2023-04-26 | 2023-04-24 | 21.750 | 983,200 | -6,000 | 0.26% | 21,384,600 |
| 2023-04-25 | 2023-04-21 | 21.000 | 989,200 | -11,600 | 0.26% | 20,773,200 |
| 2023-04-24 | 2023-04-20 | 21.200 | 1,000,800 | -20,000 | 0.27% | 21,216,960 |
| 2023-04-20 | 2023-04-18 | 21.300 | 1,020,800 | -1,600 | 0.27% | 21,743,040 |
| 2023-04-19 | 2023-04-17 | 21.350 | 1,022,400 | +400 | 0.27% | 21,828,240 |
| 2023-04-18 | 2023-04-14 | 20.950 | 1,022,000 | +6,000 | 0.27% | 21,410,900 |
| 2023-04-17 | 2023-04-13 | 20.100 | 1,016,000 | -6,000 | 0.27% | 20,421,600 |
| 2023-04-13 | 2023-04-11 | 19.900 | 1,022,000 | +10,000 | 0.27% | 20,337,800 |
| 2023-04-12 | 2023-04-06 | 19.760 | 1,012,000 | -10,800 | 0.27% | 19,997,120 |
| 2023-04-04 | 2023-03-31 | 20.200 | 1,022,800 | +49,600 | 0.27% | 20,660,560 |
| 2023-04-03 | 2023-03-30 | 20.750 | 973,200 | -10,000 | 0.26% | 20,193,900 |
| 2023-03-31 | 2023-03-29 | 20.850 | 983,200 | +22,000 | 0.26% | 20,499,720 |
| 2023-03-30 | 2023-03-28 | 21.000 | 961,200 | +11,600 | 0.26% | 20,185,200 |
| 2023-03-29 | 2023-03-27 | 21.400 | 949,600 | -45,200 | 0.25% | 20,321,440 |
| 2023-03-28 | 2023-03-24 | 20.200 | 994,800 | -12,800 | 0.26% | 20,094,960 |
| 2023-03-27 | 2023-03-23 | 19.900 | 1,007,600 | -2,400 | 0.27% | 20,051,240 |
| 2023-03-24 | 2023-03-22 | 19.840 | 1,010,000 | -6,000 | 0.27% | 20,038,400 |
| 2023-03-23 | 2023-03-21 | 19.580 | 1,016,000 | -10,800 | 0.27% | 19,893,280 |
| 2023-03-22 | 2023-03-20 | 19.260 | 1,026,800 | -800 | 0.27% | 19,776,168 |
| 2023-03-21 | 2023-03-17 | 19.840 | 1,027,600 | -1,200 | 0.27% | 20,387,584 |
| 2023-03-20 | 2023-03-16 | 19.780 | 1,028,800 | -4,000 | 0.27% | 20,349,664 |
| 2023-03-17 | 2023-03-15 | 20.550 | 1,032,800 | -400 | 0.27% | 21,224,040 |
| 2023-03-16 | 2023-03-14 | 20.300 | 1,033,200 | -15,200 | 0.27% | 20,973,960 |
| 2023-03-15 | 2023-03-13 | 20.500 | 1,048,400 | -46,800 | 0.28% | 21,492,200 |
| 2023-03-14 | 2023-03-10 | 18.440 | 1,095,200 | -2,400 | 0.29% | 20,195,488 |
| 2023-03-13 | 2023-03-09 | 19.080 | 1,097,600 | +11,200 | 0.29% | 20,942,208 |
| 2023-03-10 | 2023-03-08 | 19.920 | 1,086,400 | -400 | 0.29% | 21,641,088 |
| 2023-03-09 | 2023-03-07 | 19.640 | 1,086,800 | +15,200 | 0.29% | 21,344,752 |
| 2023-03-08 | 2023-03-06 | 19.560 | 1,071,600 | -103,200 | 0.28% | 20,960,496 |
| 2023-03-07 | 2023-03-03 | 17.000 | 1,174,800 | +3,200 | 0.31% | 19,971,600 |
| 2023-03-06 | 2023-03-02 | 16.720 | 1,171,600 | -99,600 | 0.31% | 19,589,152 |
| 2023-03-03 | 2023-03-01 | 17.840 | 1,271,200 | -800 | 0.34% | 22,678,208 |
| 2023-03-02 | 2023-02-28 | 17.300 | 1,272,000 | -12,400 | 0.34% | 22,005,600 |
| 2023-03-01 | 2023-02-27 | 17.160 | 1,284,400 | -2,000 | 0.34% | 22,040,304 |
| 2023-02-28 | 2023-02-24 | 16.860 | 1,286,400 | -2,800 | 0.34% | 21,688,704 |
| 2023-02-27 | 2023-02-23 | 16.900 | 1,289,200 | +2,800 | 0.34% | 21,787,480 |
| 2023-02-24 | 2023-02-22 | 16.900 | 1,286,400 | +20,800 | 0.34% | 21,740,160 |
| 2023-02-23 | 2023-02-21 | 17.420 | 1,265,600 | -40,800 | 0.34% | 22,046,752 |
| 2023-02-22 | 2023-02-20 | 16.860 | 1,306,400 | -64,800 | 0.35% | 22,025,904 |
| 2023-02-21 | 2023-02-17 | 16.300 | 1,371,200 | -4,000 | 0.36% | 22,350,560 |
| 2023-02-20 | 2023-02-16 | 16.400 | 1,375,200 | +9,600 | 0.37% | 22,553,280 |
| 2023-02-17 | 2023-02-15 | 16.780 | 1,365,600 | -12,800 | 0.36% | 22,914,768 |
| 2023-02-16 | 2023-02-14 | 16.880 | 1,378,400 | -800 | 0.37% | 23,267,392 |
| 2023-02-15 | 2023-02-13 | 16.580 | 1,379,200 | -1,200 | 0.37% | 22,867,136 |
| 2023-02-14 | 2023-02-10 | 16.120 | 1,380,400 | +2,000 | 0.37% | 22,252,048 |
| 2023-02-13 | 2023-02-09 | 16.400 | 1,378,400 | +65,600 | 0.37% | 22,605,760 |
| 2023-02-09 | 2023-02-07 | 16.180 | 1,312,800 | +2,800 | 0.35% | 21,241,104 |
| 2023-02-08 | 2023-02-06 | 16.080 | 1,310,000 | +19,600 | 0.35% | 21,064,800 |
| 2023-02-07 | 2023-02-03 | 16.720 | 1,290,400 | -7,600 | 0.34% | 21,575,488 |
| 2023-02-06 | 2023-02-02 | 17.200 | 1,298,000 | +4,800 | 0.35% | 22,325,600 |
| 2023-02-03 | 2023-02-01 | 17.240 | 1,293,200 | +2,800 | 0.34% | 22,294,768 |
| 2023-02-02 | 2023-01-31 | 16.340 | 1,290,400 | +44,000 | 0.34% | 21,085,136 |
| 2023-02-01 | 2023-01-30 | 16.580 | 1,246,400 | +8,400 | 0.33% | 20,665,312 |
| 2023-01-31 | 2023-01-27 | 16.940 | 1,238,000 | +97,600 | 0.33% | 20,971,720 |
| 2023-01-30 | 2023-01-26 | 17.400 | 1,140,400 | +34,800 | 0.30% | 19,842,960 |
| 2023-01-27 | 2023-01-20 | 17.220 | 1,105,600 | +77,600 | 0.29% | 19,038,432 |
| 2023-01-26 | 2023-01-19 | 15.820 | 1,028,000 | +20,000 | 0.27% | 16,262,960 |
| 2023-01-19 | 2023-01-17 | 15.880 | 1,008,000 | -19,200 | 0.27% | 16,007,040 |
| 2023-01-18 | 2023-01-16 | 15.700 | 1,027,200 | +4,000 | 0.27% | 16,127,040 |
| 2023-01-17 | 2023-01-13 | 15.920 | 1,023,200 | +71,600 | 0.27% | 16,289,344 |
| 2023-01-16 | 2023-01-12 | 16.300 | 951,600 | -4,000 | 0.25% | 15,511,080 |
| 2023-01-13 | 2023-01-11 | 15.820 | 955,600 | -22,000 | 0.25% | 15,117,592 |
| 2023-01-12 | 2023-01-10 | 15.660 | 977,600 | -7,600 | 0.26% | 15,309,216 |
| 2023-01-11 | 2023-01-09 | 14.980 | 985,200 | +46,000 | 0.26% | 14,758,296 |
| 2023-01-10 | 2023-01-06 | 15.260 | 939,200 | +15,200 | 0.25% | 14,332,192 |
| 2023-01-09 | 2023-01-05 | 14.280 | 924,000 | -24,000 | 0.25% | 13,194,720 |
| 2023-01-06 | 2023-01-04 | 14.440 | 948,000 | +58,800 | 0.25% | 13,689,120 |
| 2023-01-05 | 2023-01-03 | 14.360 | 889,200 | -5,200 | 0.24% | 12,768,912 |
| 2023-01-04 | 2022-12-30 | 14.440 | 894,400 | +6,000 | 0.24% | 12,915,136 |
| 2023-01-03 | 2022-12-29 | 14.220 | 888,400 | +18,000 | 0.24% | 12,633,048 |
| 2022-12-30 | 2022-12-28 | 14.780 | 870,400 | +20,400 | 0.23% | 12,864,512 |
| 2022-12-29 | 2022-12-23 | 14.400 | 850,000 | +2,800 | 0.23% | 12,240,000 |
| 2022-12-28 | 2022-12-22 | 14.560 | 847,200 | +1,600 | 0.23% | 12,335,232 |
| 2022-12-23 | 2022-12-21 | 14.940 | 845,600 | +16,400 | 0.22% | 12,633,264 |
| 2022-12-22 | 2022-12-20 | 15.540 | 829,200 | +18,400 | 0.22% | 12,885,768 |
| 2022-12-21 | 2022-12-19 | 15.660 | 810,800 | -2,000 | 0.22% | 12,697,128 |
| 2022-12-20 | 2022-12-16 | 16.020 | 812,800 | -8,000 | 0.22% | 13,021,056 |
| 2022-12-19 | 2022-12-15 | 15.760 | 820,800 | +2,400 | 0.22% | 12,935,808 |
| 2022-12-16 | 2022-12-14 | 15.920 | 818,400 | +6,800 | 0.22% | 13,028,928 |
| 2022-12-15 | 2022-12-13 | 15.800 | 811,600 | +20,400 | 0.22% | 12,823,280 |
| 2022-12-14 | 2022-12-12 | 15.880 | 791,200 | +10,800 | 0.21% | 12,564,256 |
| 2022-12-13 | 2022-12-09 | 15.940 | 780,400 | +8,800 | 0.21% | 12,439,576 |
| 2022-12-12 | 2022-12-08 | 15.740 | 771,600 | -12,000 | 0.21% | 12,144,984 |
| 2022-12-09 | 2022-12-07 | 15.720 | 783,600 | +38,800 | 0.21% | 12,318,192 |
| 2022-12-08 | 2022-12-06 | 15.900 | 744,800 | +66,800 | 0.20% | 11,842,320 |
| 2022-12-07 | 2022-12-05 | 16.840 | 678,000 | -5,600 | 0.18% | 11,417,520 |
| 2022-12-06 | 2022-12-02 | 17.200 | 683,600 | +3,200 | 0.18% | 11,757,920 |
| 2022-12-05 | 2022-12-01 | 17.720 | 680,400 | -4,000 | 0.18% | 12,056,688 |
| 2022-12-02 | 2022-11-30 | 18.220 | 684,400 | +11,600 | 0.18% | 12,469,768 |
| 2022-12-01 | 2022-11-29 | 17.160 | 672,800 | +12,000 | 0.18% | 11,545,248 |
| 2022-11-30 | 2022-11-28 | 17.060 | 660,800 | +10,000 | 0.18% | 11,273,248 |
| 2022-11-28 | 2022-11-24 | 17.480 | 650,800 | -11,200 | 0.17% | 11,375,984 |
| 2022-11-25 | 2022-11-23 | 17.440 | 662,000 | -4,400 | 0.18% | 11,545,280 |
| 2022-11-24 | 2022-11-22 | 16.720 | 666,400 | +1,600 | 0.18% | 11,142,208 |
| 2022-11-23 | 2022-11-21 | 16.820 | 664,800 | +2,400 | 0.18% | 11,181,936 |
| 2022-11-22 | 2022-11-18 | 17.120 | 662,400 | +2,400 | 0.18% | 11,340,288 |
| 2022-11-21 | 2022-11-17 | 17.000 | 660,000 | +17,600 | 0.18% | 11,220,000 |
| 2022-11-18 | 2022-11-16 | 17.720 | 642,400 | +20,400 | 0.17% | 11,383,328 |
| 2022-11-17 | 2022-11-15 | 17.700 | 622,000 | +14,800 | 0.17% | 11,009,400 |
| 2022-11-16 | 2022-11-14 | 17.580 | 607,200 | +2,000 | 0.16% | 10,674,576 |
| 2022-11-15 | 2022-11-11 | 18.100 | 605,200 | +7,600 | 0.16% | 10,954,120 |
| 2022-11-14 | 2022-11-10 | 17.140 | 597,600 | +3,200 | 0.16% | 10,242,864 |
| 2022-11-11 | 2022-11-09 | 17.440 | 594,400 | -6,000 | 0.16% | 10,366,336 |
| 2022-11-10 | 2022-11-08 | 18.000 | 600,400 | -7,200 | 0.16% | 10,807,200 |
| 2022-11-09 | 2022-11-07 | 17.900 | 607,600 | +3,200 | 0.16% | 10,876,040 |
| 2022-11-08 | 2022-11-04 | 17.120 | 604,400 | -16,800 | 0.16% | 10,347,328 |
| 2022-11-07 | 2022-11-03 | 15.740 | 621,200 | -4,800 | 0.17% | 9,777,688 |
| 2022-11-04 | 2022-11-02 | 16.860 | 626,000 | -6,000 | 0.17% | 10,554,360 |
| 2022-11-03 | 2022-11-01 | 16.360 | 632,000 | +14,000 | 0.17% | 10,339,520 |
| 2022-11-01 | 2022-10-28 | 16.400 | 618,000 | +800 | 0.16% | 10,135,200 |
| 2022-10-31 | 2022-10-27 | 17.520 | 617,200 | -38,800 | 0.16% | 10,813,344 |
| 2022-10-28 | 2022-10-26 | 17.840 | 656,000 | -10,000 | 0.17% | 11,703,040 |
| 2022-10-27 | 2022-10-25 | 17.200 | 666,000 | +2,000 | 0.18% | 11,455,200 |
| 2022-10-26 | 2022-10-24 | 16.740 | 664,000 | +52,400 | 0.18% | 11,115,360 |
| 2022-10-21 | 2022-10-19 | 17.780 | 611,600 | -2,000 | 0.16% | 10,874,248 |
| 2022-10-20 | 2022-10-18 | 18.020 | 613,600 | -11,600 | 0.16% | 11,057,072 |
| 2022-10-19 | 2022-10-17 | 17.120 | 625,200 | +6,000 | 0.17% | 10,703,424 |
| 2022-10-18 | 2022-10-14 | 17.480 | 619,200 | -28,400 | 0.16% | 10,823,616 |
| 2022-10-17 | 2022-10-13 | 15.920 | 647,600 | -4,000 | 0.17% | 10,309,792 |
| 2022-10-14 | 2022-10-12 | 16.100 | 651,600 | +800 | 0.17% | 10,490,760 |
| 2022-10-13 | 2022-10-11 | 16.100 | 650,800 | -8,800 | 0.17% | 10,477,880 |
| 2022-10-12 | 2022-10-10 | 15.680 | 659,600 | +10,400 | 0.18% | 10,342,528 |
| 2022-10-11 | 2022-10-07 | 16.900 | 649,200 | +6,800 | 0.17% | 10,971,480 |
| 2022-10-10 | 2022-10-06 | 17.380 | 642,400 | +800 | 0.17% | 11,164,912 |
| 2022-10-07 | 2022-10-05 | 17.360 | 641,600 | -75,200 | 0.17% | 11,138,176 |
| 2022-10-06 | 2022-10-03 | 16.040 | 716,800 | -26,000 | 0.19% | 11,497,472 |
| 2022-10-05 | 2022-09-30 | 16.680 | 742,800 | +7,600 | 0.20% | 12,389,904 |
| 2022-10-03 | 2022-09-29 | 16.320 | 735,200 | -35,200 | 0.20% | 11,998,464 |
| 2022-09-30 | 2022-09-28 | 16.620 | 770,400 | +3,600 | 0.20% | 12,804,048 |
| 2022-09-29 | 2022-09-27 | 17.600 | 766,800 | +20,000 | 0.20% | 13,495,680 |
| 2022-09-28 | 2022-09-26 | 17.920 | 746,800 | +400 | 0.20% | 13,382,656 |
| 2022-09-27 | 2022-09-23 | 17.880 | 746,400 | +52,000 | 0.20% | 13,345,632 |
| 2022-09-26 | 2022-09-22 | 20.500 | 694,400 | -5,200 | 0.18% | 14,235,200 |
| 2022-09-23 | 2022-09-21 | 20.850 | 699,600 | -50,000 | 0.19% | 14,586,660 |
| 2022-09-22 | 2022-09-20 | 21.150 | 749,600 | -67,200 | 0.20% | 15,854,040 |
| 2022-09-21 | 2022-09-19 | 20.600 | 816,800 | -4,800 | 0.22% | 16,826,080 |
| 2022-09-20 | 2022-09-16 | 20.650 | 821,600 | +51,200 | 0.22% | 16,966,040 |
| 2022-09-19 | 2022-09-15 | 21.200 | 770,400 | -97,200 | 0.20% | 16,332,480 |
| 2022-09-16 | 2022-09-14 | 23.250 | 867,600 | +30,800 | 0.23% | 20,171,700 |
| 2022-09-15 | 2022-09-13 | 23.500 | 836,800 | -23,200 | 0.22% | 19,664,800 |
| 2022-09-14 | 2022-09-09 | 22.350 | 860,000 | +3,600 | 0.23% | 19,221,000 |
| 2022-09-13 | 2022-09-08 | 22.300 | 856,400 | +8,800 | 0.23% | 19,097,720 |
| 2022-09-09 | 2022-09-07 | 21.850 | 847,600 | -1,600 | 0.23% | 18,520,060 |
| 2022-09-08 | 2022-09-06 | 21.100 | 849,200 | -15,200 | 0.23% | 17,918,120 |
| 2022-09-07 | 2022-09-05 | 20.300 | 864,400 | +6,800 | 0.23% | 17,547,320 |
| 2022-09-06 | 2022-09-02 | 20.400 | 857,600 | +20,000 | 0.23% | 17,495,040 |
| 2022-09-05 | 2022-09-01 | 20.750 | 837,600 | +8,400 | 0.22% | 17,380,200 |
| 2022-09-02 | 2022-08-31 | 20.600 | 829,200 | +20,400 | 0.22% | 17,081,520 |
| 2022-09-01 | 2022-08-30 | 21.900 | 808,800 | +11,600 | 0.22% | 17,712,720 |
| 2022-08-31 | 2022-08-29 | 22.000 | 797,200 | -11,600 | 0.21% | 17,538,400 |
| 2022-08-30 | 2022-08-26 | 21.050 | 808,800 | -5,600 | 0.22% | 17,025,240 |
| 2022-08-29 | 2022-08-25 | 20.200 | 814,400 | +14,400 | 0.22% | 16,450,880 |
| 2022-08-26 | 2022-08-24 | 19.940 | 800,000 | +2,400 | 0.21% | 15,952,000 |
| 2022-08-25 | 2022-08-23 | 20.900 | 797,600 | -800 | 0.21% | 16,669,840 |
| 2022-08-24 | 2022-08-22 | 21.200 | 798,400 | +6,400 | 0.21% | 16,926,080 |
| 2022-08-23 | 2022-08-19 | 22.200 | 792,000 | -10,800 | 0.21% | 17,582,400 |
| 2022-08-22 | 2022-08-18 | 21.450 | 802,800 | +3,200 | 0.21% | 17,220,060 |
| 2022-08-19 | 2022-08-17 | 21.150 | 799,600 | +11,600 | 0.21% | 16,911,540 |
| 2022-08-18 | 2022-08-16 | 21.150 | 788,000 | -14,400 | 0.21% | 16,666,200 |
| 2022-08-17 | 2022-08-15 | 21.200 | 802,400 | -30,000 | 0.21% | 17,010,880 |
| 2022-08-16 | 2022-08-12 | 20.400 | 832,400 | +6,400 | 0.22% | 16,980,960 |
| 2022-08-15 | 2022-08-11 | 21.250 | 826,000 | +14,800 | 0.22% | 17,552,500 |
| 2022-08-12 | 2022-08-10 | 21.000 | 811,200 | +13,600 | 0.22% | 17,035,200 |
| 2022-08-11 | 2022-08-09 | 21.700 | 797,600 | +52,400 | 0.21% | 17,307,920 |
| 2022-08-10 | 2022-08-08 | 20.500 | 745,200 | -4,800 | 0.20% | 15,276,600 |
| 2022-08-09 | 2022-08-05 | 19.480 | 750,000 | +47,600 | 0.20% | 14,610,000 |
| 2022-08-08 | 2022-08-04 | 19.180 | 702,400 | +4,000 | 0.19% | 13,472,032 |
| 2022-08-05 | 2022-08-03 | 18.740 | 698,400 | +1,600 | 0.19% | 13,088,016 |
| 2022-08-04 | 2022-08-02 | 18.920 | 696,800 | +44,000 | 0.19% | 13,183,456 |
| 2022-08-03 | 2022-08-01 | 19.960 | 652,800 | +6,400 | 0.17% | 13,029,888 |
| 2022-08-02 | 2022-07-29 | 20.850 | 646,400 | -400 | 0.17% | 13,477,440 |
| 2022-08-01 | 2022-07-28 | 21.000 | 646,800 | -1,200 | 0.17% | 13,582,800 |
| 2022-07-28 | 2022-07-26 | 20.900 | 648,000 | -14,000 | 0.17% | 13,543,200 |
| 2022-07-27 | 2022-07-25 | 19.820 | 662,000 | +46,400 | 0.18% | 13,120,840 |
| 2022-07-26 | 2022-07-22 | 22.400 | 615,600 | +5,200 | 0.16% | 13,789,440 |
| 2022-07-25 | 2022-07-21 | 22.750 | 610,400 | +18,000 | 0.16% | 13,886,600 |
| 2022-07-22 | 2022-07-20 | 23.250 | 592,400 | +17,600 | 0.16% | 13,773,300 |
| 2022-07-21 | 2022-07-19 | 23.450 | 574,800 | -2,800 | 0.15% | 13,479,060 |
| 2022-07-20 | 2022-07-18 | 24.000 | 577,600 | +21,600 | 0.15% | 13,862,400 |
| 2022-07-19 | 2022-07-15 | 24.800 | 556,000 | -55,600 | 0.15% | 13,788,800 |
| 2022-07-18 | 2022-07-14 | 25.050 | 611,600 | -2,800 | 0.16% | 15,320,580 |
| 2022-07-15 | 2022-07-13 | 24.450 | 614,400 | +3,200 | 0.16% | 15,022,080 |
| 2022-07-14 | 2022-07-12 | 24.500 | 611,200 | -36,000 | 0.16% | 14,974,400 |
| 2022-07-13 | 2022-07-11 | 25.450 | 647,200 | +20,400 | 0.17% | 16,471,240 |
| 2022-07-12 | 2022-07-08 | 25.950 | 626,800 | -7,200 | 0.17% | 16,265,460 |
| 2022-07-11 | 2022-07-07 | 25.600 | 634,000 | +4,000 | 0.17% | 16,230,400 |
| 2022-07-08 | 2022-07-06 | 25.500 | 630,000 | -90,800 | 0.17% | 16,065,000 |
| 2022-07-07 | 2022-07-05 | 27.050 | 720,800 | -26,000 | 0.19% | 19,497,640 |
| 2022-07-06 | 2022-07-04 | 25.650 | 746,800 | -21,600 | 0.20% | 19,155,420 |
| 2022-07-05 | 2022-06-30 | 23.550 | 768,400 | -6,000 | 0.20% | 18,095,820 |
| 2022-07-04 | 2022-06-29 | 23.100 | 774,400 | +32,800 | 0.21% | 17,888,640 |
| 2022-06-30 | 2022-06-28 | 24.500 | 741,600 | +5,600 | 0.20% | 18,169,200 |
| 2022-06-29 | 2022-06-27 | 23.800 | 736,000 | -13,200 | 0.20% | 17,516,800 |
| 2022-06-28 | 2022-06-24 | 24.250 | 749,200 | -75,600 | 0.20% | 18,168,100 |
| 2022-06-27 | 2022-06-23 | 23.300 | 824,800 | -61,600 | 0.22% | 19,217,840 |
| 2022-06-24 | 2022-06-22 | 22.350 | 886,400 | +7,200 | 0.24% | 19,811,040 |
| 2022-06-23 | 2022-06-21 | 21.900 | 879,200 | +6,400 | 0.23% | 19,254,480 |
| 2022-06-22 | 2022-06-20 | 21.400 | 872,800 | +32,800 | 0.23% | 18,677,920 |
| 2022-06-21 | 2022-06-17 | 23.750 | 840,000 | -53,200 | 0.22% | 19,950,000 |
| 2022-06-20 | 2022-06-16 | 22.750 | 893,200 | +98,800 | 0.24% | 20,320,300 |
| 2022-06-17 | 2022-06-15 | 22.800 | 794,400 | -30,400 | 0.21% | 18,112,320 |
| 2022-06-16 | 2022-06-14 | 22.400 | 824,800 | +70,000 | 0.22% | 18,475,520 |
| 2022-06-15 | 2022-06-13 | 22.650 | 754,800 | -34,800 | 0.20% | 17,096,220 |
| 2022-06-14 | 2022-06-10 | 22.000 | 789,600 | -43,200 | 0.21% | 17,371,200 |
| 2022-06-13 | 2022-06-09 | 21.550 | 832,800 | -24,000 | 0.22% | 17,946,840 |
| 2022-06-10 | 2022-06-08 | 21.400 | 856,800 | +36,000 | 0.23% | 18,335,520 |
| 2022-06-09 | 2022-06-07 | 21.000 | 820,800 | -1,600 | 0.22% | 17,236,800 |
| 2022-06-08 | 2022-06-06 | 20.500 | 822,400 | -18,800 | 0.22% | 16,859,200 |
| 2022-06-07 | 2022-06-02 | 19.580 | 841,200 | +74,000 | 0.22% | 16,470,696 |
| 2022-06-06 | 2022-06-01 | 18.720 | 767,200 | -25,200 | 0.20% | 14,361,984 |
| 2022-06-02 | 2022-05-31 | 18.520 | 792,400 | +65,200 | 0.21% | 14,675,248 |
| 2022-06-01 | 2022-05-30 | 17.400 | 727,200 | +7,200 | 0.19% | 12,653,280 |
| 2022-05-31 | 2022-05-27 | 17.300 | 720,000 | -2,800 | 0.19% | 12,456,000 |
| 2022-05-30 | 2022-05-26 | 17.200 | 722,800 | -12,800 | 0.19% | 12,432,160 |
| 2022-05-27 | 2022-05-25 | 19.876 | 735,600 | -141,200 | 0.20% | 14,620,811 |
| 2022-05-26 | 2022-05-24 | 19.640 | 876,800 | +65,169 | 0.23% | 17,220,063 |
| 2022-05-25 | 2022-05-23 | 19.747 | 811,631 | -5,957 | 0.23% | 16,027,365 |
| 2022-05-24 | 2022-05-20 | 19.704 | 817,588 | -18,615 | 0.23% | 16,109,863 |
| 2022-05-23 | 2022-05-19 | 19.124 | 836,203 | -2,606 | 0.24% | 15,991,519 |
| 2022-05-19 | 2022-05-17 | 18.136 | 838,809 | +1,489 | 0.24% | 15,212,252 |
| 2022-05-18 | 2022-05-16 | 17.448 | 837,320 | -1,117 | 0.24% | 14,609,505 |
| 2022-05-17 | 2022-05-13 | 17.727 | 838,437 | +4,095 | 0.24% | 14,863,202 |
| 2022-05-16 | 2022-05-12 | 17.083 | 834,342 | -64,409 | 0.24% | 14,252,769 |
| 2022-05-13 | 2022-05-11 | 17.727 | 898,751 | -10,052 | 0.26% | 15,932,405 |
| 2022-05-12 | 2022-05-10 | 16.889 | 908,803 | +103,129 | 0.26% | 15,349,007 |
| 2022-05-11 | 2022-05-06 | 17.641 | 805,674 | -10,424 | 0.23% | 14,213,155 |
| 2022-05-10 | 2022-05-05 | 17.921 | 816,098 | +744 | 0.23% | 14,625,016 |
| 2022-05-06 | 2022-05-04 | 18.114 | 815,354 | +12,286 | 0.23% | 14,769,363 |
| 2022-05-05 | 2022-05-03 | 18.565 | 803,068 | +11,170 | 0.23% | 14,909,190 |
| 2022-05-04 | 2022-04-29 | 18.780 | 791,898 | -4,096 | 0.23% | 14,871,976 |
| 2022-05-03 | 2022-04-28 | 18.501 | 795,994 | -27,551 | 0.23% | 14,726,548 |
| 2022-04-29 | 2022-04-27 | 18.007 | 823,545 | +1,490 | 0.24% | 14,829,256 |
| 2022-04-28 | 2022-04-26 | 17.383 | 822,055 | +22,710 | 0.23% | 14,290,170 |
| 2022-04-27 | 2022-04-25 | 17.469 | 799,345 | +31,274 | 0.23% | 13,964,095 |
| 2022-04-26 | 2022-04-22 | 18.393 | 768,071 | +37,603 | 0.22% | 14,127,429 |
| 2022-04-25 | 2022-04-21 | 18.372 | 730,468 | -33,135 | 0.21% | 13,420,086 |
| 2022-04-22 | 2022-04-20 | 19.231 | 763,603 | +9,308 | 0.22% | 14,685,159 |
| 2022-04-21 | 2022-04-19 | 19.812 | 754,295 | +7,818 | 0.22% | 14,943,769 |
| 2022-04-20 | 2022-04-14 | 19.683 | 746,477 | +4,840 | 0.21% | 14,692,642 |
| 2022-04-19 | 2022-04-13 | 19.188 | 741,637 | -11,541 | 0.21% | 14,230,850 |
| 2022-04-14 | 2022-04-12 | 19.339 | 753,178 | +744 | 0.22% | 14,565,592 |
| 2022-04-13 | 2022-04-11 | 18.651 | 752,434 | +15,265 | 0.21% | 14,033,827 |
| 2022-04-12 | 2022-04-08 | 20.284 | 737,169 | -39,837 | 0.21% | 14,952,956 |
| 2022-04-11 | 2022-04-07 | 20.349 | 777,006 | +15,264 | 0.22% | 15,811,110 |
| 2022-04-08 | 2022-04-06 | 21.015 | 761,742 | +15,637 | 0.22% | 16,007,914 |
| 2022-04-07 | 2022-04-04 | 21.208 | 746,105 | -8,935 | 0.21% | 15,823,593 |
| 2022-04-06 | 2022-04-01 | 20.907 | 755,040 | +36,858 | 0.22% | 15,785,953 |
| 2022-04-04 | 2022-03-31 | 20.736 | 718,182 | +3,724 | 0.21% | 14,891,890 |
| 2022-04-01 | 2022-03-30 | 20.607 | 714,458 | -15,265 | 0.20% | 14,722,559 |
| 2022-03-31 | 2022-03-29 | 20.821 | 729,723 | -29,040 | 0.21% | 15,193,919 |
| 2022-03-30 | 2022-03-28 | 20.048 | 758,763 | -26,062 | 0.22% | 15,211,631 |
| 2022-03-29 | 2022-03-25 | 17.921 | 784,825 | +1,490 | 0.22% | 14,064,584 |
| 2022-03-28 | 2022-03-24 | 18.501 | 783,335 | +4,095 | 0.22% | 14,492,346 |
| 2022-03-25 | 2022-03-23 | 18.995 | 779,240 | -9,308 | 0.22% | 14,801,697 |
| 2022-03-24 | 2022-03-22 | 18.802 | 788,548 | +2,606 | 0.23% | 14,826,006 |
| 2022-03-23 | 2022-03-21 | 18.372 | 785,942 | -6,701 | 0.22% | 14,439,249 |
| 2022-03-22 | 2022-03-18 | 18.479 | 792,643 | -15,637 | 0.23% | 14,647,519 |
| 2022-03-21 | 2022-03-17 | 17.255 | 808,280 | -5,957 | 0.23% | 13,946,505 |
| 2022-03-18 | 2022-03-16 | 16.932 | 814,237 | -49,144 | 0.23% | 13,786,850 |
| 2022-03-17 | 2022-03-15 | 14.633 | 863,381 | +24,944 | 0.25% | 12,633,905 |
| 2022-03-16 | 2022-03-14 | 16.567 | 838,437 | +13,031 | 0.24% | 13,890,338 |
| 2022-03-15 | 2022-03-11 | 18.544 | 825,406 | -2,979 | 0.24% | 15,306,166 |
| 2022-03-14 | 2022-03-10 | 18.436 | 828,385 | -42,070 | 0.24% | 15,272,408 |
| 2022-03-11 | 2022-03-09 | 16.975 | 870,455 | +3,723 | 0.25% | 14,776,154 |
| 2022-03-10 | 2022-03-08 | 16.073 | 866,732 | +2,978 | 0.25% | 13,930,748 |
| 2022-03-09 | 2022-03-07 | 16.889 | 863,754 | +4,468 | 0.25% | 14,588,163 |
| 2022-03-08 | 2022-03-04 | 17.169 | 859,286 | +13,775 | 0.25% | 14,752,734 |
| 2022-03-04 | 2022-03-02 | 17.706 | 845,511 | +373 | 0.24% | 14,970,437 |
| 2022-03-03 | 2022-03-01 | 18.393 | 845,138 | -40,954 | 0.24% | 15,544,952 |
| 2022-03-02 | 2022-02-28 | 17.749 | 886,092 | +18,243 | 0.25% | 15,727,035 |
| 2022-03-01 | 2022-02-25 | 17.491 | 867,849 | -12,659 | 0.25% | 15,179,469 |
| 2022-02-28 | 2022-02-24 | 17.083 | 880,508 | -22,710 | 0.25% | 15,041,406 |
| 2022-02-25 | 2022-02-23 | 17.727 | 903,218 | -7,819 | 0.26% | 16,011,593 |
| 2022-02-24 | 2022-02-22 | 16.997 | 911,037 | +19,360 | 0.26% | 15,484,618 |
| 2022-02-23 | 2022-02-21 | 18.200 | 891,677 | -31,646 | 0.25% | 16,228,522 |
| 2022-02-22 | 2022-02-18 | 17.104 | 923,323 | -6,329 | 0.26% | 15,792,639 |
| 2022-02-21 | 2022-02-17 | 16.932 | 929,652 | -6,329 | 0.27% | 15,741,083 |
| 2022-02-18 | 2022-02-16 | 16.481 | 935,981 | -6,702 | 0.27% | 15,425,896 |
| 2022-02-17 | 2022-02-15 | 16.137 | 942,683 | -24,572 | 0.27% | 15,212,255 |
| 2022-02-16 | 2022-02-14 | 16.137 | 967,255 | -5,957 | 0.28% | 15,608,778 |
| 2022-02-15 | 2022-02-11 | 16.460 | 973,212 | +10,797 | 0.28% | 16,018,588 |
| 2022-02-14 | 2022-02-10 | 16.889 | 962,415 | +13,403 | 0.27% | 16,254,474 |
| 2022-02-11 | 2022-02-09 | 16.460 | 949,012 | -2,606 | 0.27% | 15,620,268 |
| 2022-02-10 | 2022-02-08 | 16.524 | 951,618 | -10,425 | 0.27% | 15,724,505 |
| 2022-02-09 | 2022-02-07 | 16.395 | 962,043 | +11,169 | 0.27% | 15,772,735 |
| 2022-02-08 | 2022-02-04 | 16.094 | 950,874 | -10,052 | 0.27% | 15,303,571 |
| 2022-02-07 | 2022-01-31 | 15.385 | 960,926 | -17,499 | 0.27% | 14,783,966 |
| 2022-02-04 | 2022-01-27 | 15.493 | 978,425 | +14,148 | 0.28% | 15,158,311 |
| 2022-01-28 | 2022-01-26 | 16.051 | 964,277 | -4,095 | 0.28% | 15,477,842 |
| 2022-01-27 | 2022-01-25 | 15.579 | 968,372 | -3,351 | 0.28% | 15,085,796 |
| 2022-01-26 | 2022-01-24 | 16.653 | 971,723 | +6,702 | 0.28% | 16,181,999 |
| 2022-01-25 | 2022-01-21 | 17.083 | 965,021 | -4,096 | 0.28% | 16,485,112 |
| 2022-01-24 | 2022-01-20 | 16.997 | 969,117 | +22,339 | 0.28% | 16,471,786 |
| 2022-01-21 | 2022-01-19 | 16.610 | 946,778 | +30,157 | 0.27% | 15,725,905 |
| 2022-01-20 | 2022-01-18 | 17.083 | 916,621 | -4,468 | 0.26% | 15,658,312 |
| 2022-01-19 | 2022-01-17 | 17.598 | 921,089 | -38,348 | 0.26% | 16,209,645 |
| 2022-01-17 | 2022-01-13 | 15.600 | 959,437 | +11,542 | 0.27% | 14,967,218 |
| 2022-01-14 | 2022-01-12 | 15.922 | 947,895 | +5,584 | 0.27% | 15,092,683 |
| 2022-01-13 | 2022-01-11 | 15.471 | 942,311 | -1,861 | 0.27% | 14,578,564 |
| 2022-01-11 | 2022-01-07 | 15.428 | 944,172 | +744 | 0.27% | 14,566,780 |
| 2022-01-10 | 2022-01-06 | 14.977 | 943,428 | +3,723 | 0.27% | 14,129,589 |
| 2022-01-07 | 2022-01-05 | 15.106 | 939,705 | +745 | 0.27% | 14,194,982 |
| 2022-01-06 | 2022-01-04 | 15.987 | 938,960 | -36,114 | 0.27% | 15,010,945 |
| 2022-01-05 | 2022-01-03 | 16.438 | 975,074 | -57,707 | 0.28% | 16,028,283 |
| 2022-01-04 | 2021-12-31 | 15.514 | 1,032,781 | -5,585 | 0.29% | 16,022,616 |
| 2022-01-03 | 2021-12-29 | 14.912 | 1,038,366 | -1,117 | 0.30% | 15,484,526 |
| 2021-12-30 | 2021-12-28 | 15.020 | 1,039,483 | -5,212 | 0.30% | 15,612,864 |
| 2021-12-29 | 2021-12-24 | 15.235 | 1,044,695 | +13,030 | 0.30% | 15,915,627 |
| 2021-12-28 | 2021-12-22 | 15.020 | 1,031,665 | -29,040 | 0.29% | 15,495,438 |
| 2021-12-23 | 2021-12-21 | 15.041 | 1,060,705 | -9,307 | 0.30% | 15,954,406 |
| 2021-12-22 | 2021-12-20 | 14.397 | 1,070,012 | -23,828 | 0.31% | 15,404,636 |
| 2021-12-20 | 2021-12-16 | 16.266 | 1,093,840 | -4,468 | 0.31% | 17,792,529 |
| 2021-12-17 | 2021-12-15 | 15.965 | 1,098,308 | -292,261 | 0.31% | 17,534,806 |
| 2021-12-16 | 2021-12-14 | 16.073 | 1,390,569 | +66,643 | 0.40% | 22,350,237 |
| 2021-12-15 | 2021-12-13 | 17.835 | 1,323,926 | -15,265 | 0.38% | 23,611,838 |
| 2021-12-14 | 2021-12-10 | 17.083 | 1,339,191 | +16,382 | 0.38% | 22,876,925 |
| 2021-12-13 | 2021-12-09 | 17.340 | 1,322,809 | +39,092 | 0.38% | 22,938,165 |
| 2021-12-10 | 2021-12-08 | 17.727 | 1,283,717 | -744 | 0.37% | 22,756,802 |
| 2021-12-09 | 2021-12-07 | 17.491 | 1,284,461 | -8,564 | 0.37% | 22,466,392 |
| 2021-12-08 | 2021-12-06 | 16.889 | 1,293,025 | -1,116 | 0.37% | 21,838,231 |
| 2021-12-07 | 2021-12-03 | 17.405 | 1,294,141 | -37,231 | 0.37% | 22,524,472 |
| 2021-12-06 | 2021-12-02 | 18.050 | 1,331,372 | +8,191 | 0.38% | 24,030,716 |
| 2021-12-03 | 2021-12-01 | 18.479 | 1,323,181 | +22,710 | 0.38% | 24,451,511 |
| 2021-12-02 | 2021-11-30 | 19.167 | 1,300,471 | -744 | 0.37% | 24,926,054 |
| 2021-12-01 | 2021-11-29 | 18.866 | 1,301,215 | -33,508 | 0.37% | 24,548,874 |
| 2021-11-30 | 2021-11-26 | 18.716 | 1,334,723 | -106,852 | 0.38% | 24,980,280 |
| 2021-11-29 | 2021-11-25 | 19.704 | 1,441,575 | +13,775 | 0.41% | 28,404,986 |
| 2021-11-26 | 2021-11-24 | 19.382 | 1,427,800 | -83,397 | 0.41% | 27,673,361 |
| 2021-11-25 | 2021-11-23 | 19.855 | 1,511,197 | +25,317 | 0.43% | 30,004,131 |
| 2021-11-24 | 2021-11-22 | 20.972 | 1,485,880 | +15,637 | 0.42% | 31,161,729 |
| 2021-11-23 | 2021-11-19 | 21.595 | 1,470,243 | +4,840 | 0.42% | 31,749,960 |
| 2021-11-22 | 2021-11-18 | 22.347 | 1,465,403 | -5,212 | 0.42% | 32,747,520 |
| 2021-11-19 | 2021-11-17 | 22.401 | 1,470,615 | -15,637 | 0.42% | 32,942,993 |
| 2021-11-18 | 2021-11-16 | 21.810 | 1,486,252 | +50,634 | 0.42% | 32,415,035 |
| 2021-11-17 | 2021-11-15 | 21.541 | 1,435,618 | +5,584 | 0.41% | 30,925,111 |
| 2021-11-16 | 2021-11-12 | 21.466 | 1,430,034 | +5,585 | 0.41% | 30,697,277 |
| 2021-11-15 | 2021-11-11 | 21.541 | 1,424,449 | -13,403 | 0.41% | 30,684,516 |
| 2021-11-12 | 2021-11-10 | 21.273 | 1,437,852 | -13,403 | 0.41% | 30,587,035 |
| 2021-11-11 | 2021-11-09 | 21.917 | 1,451,255 | +4,467 | 0.41% | 31,807,673 |
| 2021-11-10 | 2021-11-08 | 21.273 | 1,446,788 | +745 | 0.41% | 30,777,128 |
| 2021-11-09 | 2021-11-05 | 21.273 | 1,446,043 | +7,446 | 0.41% | 30,761,280 |
| 2021-11-08 | 2021-11-04 | 22.079 | 1,438,597 | +10,052 | 0.41% | 31,762,083 |
| 2021-11-05 | 2021-11-03 | 21.541 | 1,428,545 | +63,665 | 0.41% | 30,772,750 |
| 2021-11-04 | 2021-11-02 | 22.240 | 1,364,880 | +40,209 | 0.39% | 30,354,481 |
| 2021-11-03 | 2021-11-01 | 23.690 | 1,324,671 | +43,560 | 0.38% | 31,381,567 |
| 2021-11-02 | 2021-10-29 | 26.913 | 1,281,111 | -1,489 | 0.37% | 34,478,828 |
| 2021-11-01 | 2021-10-28 | 26.215 | 1,282,600 | +10,052 | 0.37% | 33,623,202 |
| 2021-10-29 | 2021-10-27 | 25.731 | 1,272,548 | -13,775 | 0.36% | 32,744,449 |
| 2021-10-28 | 2021-10-26 | 24.979 | 1,286,323 | +2,978 | 0.37% | 32,131,500 |
| 2021-10-27 | 2021-10-25 | 25.731 | 1,283,345 | -35,741 | 0.37% | 33,022,271 |
| 2021-10-26 | 2021-10-22 | 24.657 | 1,319,086 | +8,563 | 0.38% | 32,524,738 |
| 2021-10-25 | 2021-10-21 | 25.302 | 1,310,523 | +6,329 | 0.37% | 33,158,400 |
| 2021-10-22 | 2021-10-20 | 25.946 | 1,304,194 | -27,923 | 0.37% | 33,838,986 |
| 2021-10-21 | 2021-10-19 | 23.851 | 1,332,117 | +1,117 | 0.38% | 31,772,643 |
| 2021-10-20 | 2021-10-18 | 23.421 | 1,331,000 | -14,148 | 0.38% | 31,174,001 |
| 2021-10-19 | 2021-10-15 | 21.488 | 1,345,148 | -4,467 | 0.38% | 28,904,008 |
| 2021-10-18 | 2021-10-12 | 20.499 | 1,349,615 | -373 | 0.39% | 27,665,993 |
| 2021-10-15 | 2021-10-11 | 20.714 | 1,349,988 | +1,862 | 0.39% | 27,963,720 |
| 2021-10-12 | 2021-10-08 | 20.564 | 1,348,126 | +8,563 | 0.39% | 27,722,374 |
| 2021-10-11 | 2021-10-07 | 21.649 | 1,339,563 | +18,988 | 0.38% | 28,999,880 |
| 2021-10-08 | 2021-10-06 | 21.380 | 1,320,575 | -15,637 | 0.38% | 28,234,113 |
| 2021-10-07 | 2021-10-05 | 21.101 | 1,336,212 | -26,806 | 0.38% | 28,195,179 |
| 2021-10-06 | 2021-10-04 | 21.445 | 1,363,018 | +3,723 | 0.39% | 29,229,415 |
| 2021-10-05 | 2021-09-30 | 22.347 | 1,359,295 | +46,910 | 0.39% | 30,376,313 |
| 2021-10-04 | 2021-09-29 | 21.380 | 1,312,385 | +7,447 | 0.37% | 28,059,009 |
| 2021-09-30 | 2021-09-28 | 21.702 | 1,304,938 | +10,424 | 0.37% | 28,320,391 |
| 2021-09-29 | 2021-09-27 | 21.058 | 1,294,514 | +34,625 | 0.37% | 27,259,684 |
| 2021-09-28 | 2021-09-24 | 23.368 | 1,259,889 | +4,468 | 0.36% | 29,440,796 |
| 2021-09-27 | 2021-09-23 | 24.012 | 1,255,421 | +7,818 | 0.36% | 30,145,668 |
| 2021-09-24 | 2021-09-21 | 22.455 | 1,247,603 | -8,191 | 0.36% | 28,014,360 |
| 2021-09-23 | 2021-09-20 | 22.508 | 1,255,794 | +1,489 | 0.36% | 28,265,745 |
| 2021-09-21 | 2021-09-17 | 23.153 | 1,254,305 | -10,052 | 0.36% | 29,040,790 |
| 2021-09-20 | 2021-09-16 | 22.455 | 1,264,357 | +57,336 | 0.36% | 28,390,563 |
| 2021-09-17 | 2021-09-15 | 25.194 | 1,207,021 | -8,564 | 0.34% | 30,409,948 |
| 2021-09-16 | 2021-09-14 | 24.872 | 1,215,585 | +2,607 | 0.35% | 30,233,911 |
| 2021-09-15 | 2021-09-13 | 26.698 | 1,212,978 | +59,197 | 0.35% | 32,384,509 |
| 2021-09-14 | 2021-09-10 | 28.202 | 1,153,781 | -60,687 | 0.33% | 32,539,486 |
| 2021-09-13 | 2021-09-09 | 27.612 | 1,214,468 | -2,606 | 0.35% | 33,533,370 |
| 2021-09-10 | 2021-09-08 | 27.504 | 1,217,074 | +6,329 | 0.35% | 33,474,566 |
| 2021-09-09 | 2021-09-07 | 28.471 | 1,210,745 | +19,733 | 0.35% | 34,471,212 |
| 2021-09-08 | 2021-09-06 | 28.310 | 1,191,012 | -17,871 | 0.34% | 33,717,453 |
| 2021-09-07 | 2021-09-03 | 26.215 | 1,208,883 | +33,508 | 0.35% | 31,690,719 |
| 2021-09-06 | 2021-09-02 | 27.074 | 1,175,375 | -119,139 | 0.34% | 31,822,551 |
| 2021-09-03 | 2021-09-01 | 22.240 | 1,294,514 | -6,701 | 0.37% | 28,789,565 |
| 2021-09-02 | 2021-08-31 | 23.421 | 1,301,215 | -41,699 | 0.37% | 30,476,392 |
| 2021-09-01 | 2021-08-30 | 22.401 | 1,342,914 | -98,289 | 0.38% | 30,082,385 |
| 2021-08-31 | 2021-08-27 | 22.186 | 1,441,203 | -146,689 | 0.41% | 31,974,460 |
| 2021-08-30 | 2021-08-26 | 20.993 | 1,587,892 | -61,059 | 0.45% | 33,335,235 |
| 2021-08-27 | 2021-08-25 | 20.521 | 1,648,951 | -70,738 | 0.47% | 33,837,566 |
| 2021-08-26 | 2021-08-24 | 19.511 | 1,719,689 | -1,862 | 0.49% | 33,552,413 |
| 2021-08-25 | 2021-08-23 | 18.221 | 1,721,551 | -52,495 | 0.49% | 31,369,222 |
| 2021-08-24 | 2021-08-20 | 17.448 | 1,774,046 | +66,271 | 0.51% | 30,953,439 |
| 2021-08-23 | 2021-08-19 | 18.544 | 1,707,775 | +6,701 | 0.49% | 31,668,642 |
| 2021-08-20 | 2021-08-18 | 19.038 | 1,701,074 | -2,978 | 0.49% | 32,385,076 |
| 2021-08-19 | 2021-08-17 | 19.017 | 1,704,052 | +238,649 | 0.49% | 32,405,156 |
| 2021-08-18 | 2021-08-16 | 20.177 | 1,465,403 | +372 | 0.42% | 29,567,232 |
| 2021-08-17 | 2021-08-13 | 20.521 | 1,465,031 | +10,797 | 0.42% | 30,063,406 |
| 2021-08-16 | 2021-08-12 | 20.886 | 1,454,234 | -67,387 | 0.42% | 30,373,061 |
| 2021-08-13 | 2021-08-11 | 19.597 | 1,521,621 | +41,698 | 0.43% | 29,818,743 |
| 2021-08-12 | 2021-08-10 | 20.349 | 1,479,923 | +140,360 | 0.42% | 30,114,600 |
| 2021-08-11 | 2021-08-09 | 21.488 | 1,339,563 | +50,634 | 0.46% | 28,784,000 |
| 2021-08-10 | 2021-08-06 | 22.562 | 1,288,929 | +79,301 | 0.44% | 29,080,796 |
| 2021-08-09 | 2021-08-05 | 22.293 | 1,209,628 | +157,114 | 0.41% | 26,966,708 |
| 2021-08-06 | 2021-08-04 | 20.564 | 1,052,514 | -27,923 | 0.36% | 21,643,516 |
| 2021-08-05 | 2021-08-03 | 19.919 | 1,080,437 | -2,606 | 0.37% | 21,521,234 |
| 2021-08-04 | 2021-08-02 | 20.671 | 1,083,043 | +41,326 | 0.37% | 22,387,663 |
| 2021-08-03 | 2021-07-30 | 19.060 | 1,041,717 | +68,505 | 0.36% | 19,854,610 |
| 2021-08-02 | 2021-07-29 | 20.263 | 973,212 | +38,347 | 0.33% | 19,720,011 |
| 2021-07-30 | 2021-07-28 | 19.145 | 934,865 | +21,967 | 0.32% | 17,898,416 |
| 2021-07-29 | 2021-07-27 | 19.231 | 912,898 | +116,904 | 0.31% | 17,556,312 |
| 2021-07-28 | 2021-07-26 | 21.756 | 795,994 | +11,169 | 0.27% | 17,317,804 |
| 2021-07-27 | 2021-07-23 | 22.347 | 784,825 | +42,071 | 0.27% | 17,538,569 |
| 2021-07-26 | 2021-07-22 | 21.541 | 742,754 | -30,901 | 0.25% | 15,999,904 |
| 2021-07-23 | 2021-07-21 | 22.025 | 773,655 | -67,016 | 0.27% | 17,039,592 |
| 2021-07-22 | 2021-07-20 | 19.661 | 840,671 | +2,234 | 0.29% | 16,528,565 |
| 2021-07-21 | 2021-07-19 | 19.253 | 838,437 | +11,914 | 0.29% | 16,142,338 |
| 2021-07-20 | 2021-07-16 | 20.413 | 826,523 | -6,329 | 0.28% | 16,871,999 |
| 2021-07-19 | 2021-07-15 | 20.757 | 832,852 | +5,957 | 0.29% | 17,287,530 |
| 2021-07-16 | 2021-07-14 | 20.241 | 826,895 | +40,209 | 0.28% | 16,737,449 |
| 2021-07-15 | 2021-07-13 | 21.337 | 786,686 | +82,652 | 0.27% | 16,785,669 |
| 2021-07-14 | 2021-07-12 | 17.577 | 704,034 | -66,643 | 0.24% | 12,374,707 |
| 2021-07-13 | 2021-07-09 | 16.524 | 770,677 | +1,862 | 0.26% | 12,734,642 |
| 2021-07-12 | 2021-07-08 | 16.180 | 768,815 | +13,030 | 0.26% | 12,439,554 |
| 2021-07-09 | 2021-07-07 | 17.298 | 755,785 | -79,673 | 0.26% | 13,073,207 |
| 2021-07-08 | 2021-07-06 | 15.901 | 835,458 | +8,563 | 0.29% | 13,284,473 |
| 2021-07-07 | 2021-07-05 | 16.395 | 826,895 | +4,840 | 0.28% | 13,556,978 |
| 2021-07-06 | 2021-07-02 | 16.825 | 822,055 | +3,350 | 0.28% | 13,830,906 |
| 2021-07-05 | 2021-06-30 | 17.942 | 818,705 | -24,200 | 0.28% | 14,689,328 |
| 2021-07-02 | 2021-06-29 | 17.684 | 842,905 | +8,936 | 0.29% | 14,906,183 |
| 2021-06-30 | 2021-06-28 | 16.760 | 833,969 | -9,308 | 0.29% | 13,977,597 |
| 2021-06-29 | 2021-06-25 | 16.653 | 843,277 | -31,274 | 0.29% | 14,043,002 |
| 2021-06-28 | 2021-06-24 | 15.879 | 874,551 | -24,200 | 0.30% | 13,887,292 |
| 2021-06-25 | 2021-06-23 | 14.805 | 898,751 | +1,862 | 0.31% | 13,305,972 |
| 2021-06-24 | 2021-06-22 | 14.676 | 896,889 | +9,308 | 0.31% | 13,162,773 |
| 2021-06-23 | 2021-06-21 | 15.151 | 887,581 | +9,307 | 0.30% | 13,448,043 |
| 2021-06-22 | 2021-06-18 | 14.718 | 878,274 | +15,374 | 0.30% | 12,926,285 |
| 2021-06-21 | 2021-06-17 | 14.306 | 862,900 | +16,977 | 0.30% | 12,344,637 |
| 2021-06-18 | 2021-06-16 | 13.677 | 845,923 | +33,217 | 0.29% | 11,570,020 |
| 2021-06-17 | 2021-06-15 | 15.281 | 812,706 | +12,918 | 0.28% | 12,419,283 |
| 2021-06-16 | 2021-06-11 | 14.935 | 799,788 | +56,838 | 0.28% | 11,944,502 |
| 2021-06-15 | 2021-06-10 | 16.018 | 742,950 | +47,979 | 0.26% | 11,900,849 |
| 2021-06-11 | 2021-06-09 | 16.018 | 694,971 | +7,751 | 0.24% | 11,132,304 |
| 2021-06-10 | 2021-06-08 | 16.495 | 687,220 | +45,766 | 0.24% | 11,335,857 |
| 2021-06-09 | 2021-06-07 | 16.083 | 641,454 | +17,346 | 0.22% | 10,316,761 |
| 2021-06-08 | 2021-06-04 | 16.365 | 624,108 | +38,015 | 0.22% | 10,213,642 |
| 2021-06-07 | 2021-06-03 | 16.734 | 586,093 | +66,803 | 0.20% | 9,807,487 |
| 2021-06-04 | 2021-06-02 | 17.926 | 519,290 | +27,680 | 0.18% | 9,308,708 |
| 2021-06-03 | 2021-06-01 | 18.381 | 491,610 | +16,240 | 0.17% | 9,036,297 |
| 2021-06-02 | 2021-05-31 | 18.186 | 475,370 | +12,918 | 0.16% | 8,645,053 |
| 2021-06-01 | 2021-05-28 | 18.316 | 462,452 | -8,858 | 0.16% | 8,470,271 |
| 2021-05-31 | 2021-05-27 | 18.641 | 471,310 | -34,693 | 0.16% | 8,785,754 |
| 2021-05-28 | 2021-05-26 | 18.099 | 506,003 | +21,037 | 0.17% | 9,158,271 |
| 2021-05-27 | 2021-05-25 | 18.684 | 484,966 | -9,227 | 0.17% | 9,061,341 |
| 2021-05-26 | 2021-05-24 | 18.533 | 494,193 | +14,025 | 0.17% | 9,158,759 |
| 2021-05-25 | 2021-05-21 | 19.226 | 480,168 | -87,840 | 0.17% | 9,231,893 |
| 2021-05-24 | 2021-05-20 | 17.796 | 568,008 | -19,192 | 0.20% | 10,108,147 |
| 2021-05-21 | 2021-05-18 | 17.991 | 587,200 | -17,347 | 0.20% | 10,564,235 |
| 2021-05-20 | 2021-05-17 | 17.319 | 604,547 | +12,918 | 0.21% | 10,470,099 |
| 2021-05-18 | 2021-05-14 | 16.322 | 591,629 | +18,085 | 0.20% | 9,656,469 |
| 2021-05-17 | 2021-05-13 | 18.099 | 573,544 | -3,691 | 0.20% | 10,380,712 |
| 2021-05-14 | 2021-05-12 | 18.403 | 577,235 | -2,215 | 0.20% | 10,622,684 |
| 2021-05-13 | 2021-05-11 | 18.099 | 579,450 | -11,072 | 0.20% | 10,487,606 |
| 2021-05-12 | 2021-05-10 | 17.341 | 590,522 | -369 | 0.20% | 10,240,001 |
| 2021-05-11 | 2021-05-07 | 15.693 | 590,891 | +15,132 | 0.20% | 9,272,992 |
| 2021-05-10 | 2021-05-06 | 17.080 | 575,759 | +49,825 | 0.20% | 9,834,242 |
| 2021-05-07 | 2021-05-05 | 17.861 | 525,934 | -1,107 | 0.18% | 9,393,607 |
| 2021-05-06 | 2021-05-04 | 17.709 | 527,041 | +50,195 | 0.18% | 9,333,411 |
| 2021-05-05 | 2021-05-03 | 17.882 | 476,846 | +62,742 | 0.16% | 8,527,192 |
| 2021-05-04 | 2021-04-30 | 18.858 | 414,104 | +84,150 | 0.14% | 7,809,129 |
| 2021-05-03 | 2021-04-29 | 23.843 | 329,954 | -43,182 | 0.11% | 7,867,197 |
| 2021-04-30 | 2021-04-28 | 23.356 | 373,136 | -9,965 | 0.13% | 8,714,819 |
| 2021-04-29 | 2021-04-27 | 22.705 | 383,101 | -8,489 | 0.13% | 8,698,437 |
| 2021-04-28 | 2021-04-26 | 23.085 | 391,590 | -14,025 | 0.14% | 9,039,723 |
| 2021-04-27 | 2021-04-23 | 22.922 | 405,615 | -1,845 | 0.14% | 9,297,545 |
| 2021-04-26 | 2021-04-22 | 21.611 | 407,460 | -51,671 | 0.14% | 8,805,501 |
| 2021-04-23 | 2021-04-21 | 18.945 | 459,131 | +10,334 | 0.16% | 8,698,052 |
| 2021-04-22 | 2021-04-20 | 19.486 | 448,797 | +3,322 | 0.16% | 8,745,478 |
| 2021-04-21 | 2021-04-19 | 19.725 | 445,475 | -53,516 | 0.15% | 8,786,960 |
| 2021-04-20 | 2021-04-16 | 18.099 | 498,991 | +10,334 | 0.17% | 9,031,359 |
| 2021-04-16 | 2021-04-14 | 17.817 | 488,657 | +31,372 | 0.17% | 8,706,626 |
| 2021-04-15 | 2021-04-13 | 17.080 | 457,285 | +3,690 | 0.16% | 7,810,649 |
| 2021-04-14 | 2021-04-12 | 17.839 | 453,595 | -22,882 | 0.16% | 8,091,742 |
| 2021-04-12 | 2021-04-08 | 19.443 | 476,477 | -4,798 | 0.16% | 9,264,208 |
| 2021-04-09 | 2021-04-07 | 19.552 | 481,275 | -14,394 | 0.17% | 9,409,656 |
| 2021-04-08 | 2021-04-01 | 17.536 | 495,669 | -9,965 | 0.17% | 8,691,890 |
| 2021-04-07 | 2021-03-31 | 15.715 | 505,634 | -12,180 | 0.17% | 7,945,993 |
| 2021-04-01 | 2021-03-30 | 15.520 | 517,814 | -10,703 | 0.18% | 8,036,385 |
| 2021-03-31 | 2021-03-29 | 14.089 | 528,517 | +7,750 | 0.18% | 7,446,398 |
| 2021-03-30 | 2021-03-26 | 15.498 | 520,767 | -31,740 | 0.18% | 8,070,927 |
| 2021-03-29 | 2021-03-25 | 13.331 | 552,507 | +15,132 | 0.19% | 7,365,239 |
| 2021-03-26 | 2021-03-24 | 14.414 | 537,375 | +9,227 | 0.19% | 7,745,920 |
| 2021-03-25 | 2021-03-23 | 15.065 | 528,148 | +5,905 | 0.18% | 7,956,359 |
| 2021-03-24 | 2021-03-22 | 15.715 | 522,243 | -2,214 | 0.18% | 8,207,002 |
| 2021-03-23 | 2021-03-19 | 15.585 | 524,457 | +62,743 | 0.18% | 8,173,587 |
| 2021-03-22 | 2021-03-18 | 17.015 | 461,714 | +2,952 | 0.16% | 7,856,274 |
| 2021-03-19 | 2021-03-17 | 16.365 | 458,762 | +96,329 | 0.16% | 7,507,724 |
| 2021-03-18 | 2021-03-16 | 17.991 | 362,433 | +33,955 | 0.13% | 6,520,483 |
| 2021-03-17 | 2021-03-15 | 17.297 | 328,478 | +22,883 | 0.11% | 5,681,763 |
| 2021-03-16 | 2021-03-12 | 19.226 | 305,595 | -26,205 | 0.11% | 5,875,486 |
| 2021-03-15 | 2021-03-11 | 19.508 | 331,800 | -24,359 | 0.11% | 6,472,809 |
| 2021-03-12 | 2021-03-10 | 17.124 | 356,159 | +739 | 0.12% | 6,098,808 |
| 2021-03-11 | 2021-03-09 | 15.628 | 355,420 | -5,167 | 0.12% | 5,554,578 |
| 2021-03-10 | 2021-03-08 | 15.802 | 360,587 | -4,798 | 0.12% | 5,697,857 |
| 2021-03-09 | 2021-03-05 | 19.400 | 365,385 | -1,846 | 0.13% | 7,088,391 |
| 2021-03-08 | 2021-03-04 | 19.421 | 367,231 | +95,591 | 0.13% | 7,132,163 |
| 2021-03-05 | 2021-03-03 | 23.518 | 271,640 | +9,227 | 0.09% | 6,388,478 |
| 2021-03-03 | 2021-03-01 | 24.927 | 262,413 | -8,489 | 0.09% | 6,541,195 |
| 2021-03-02 | 2021-02-26 | 22.543 | 270,902 | -4,798 | 0.09% | 6,106,881 |
| 2021-03-01 | 2021-02-25 | 24.168 | 275,700 | -5,536 | 0.10% | 6,663,242 |
| 2021-02-26 | 2021-02-24 | 22.272 | 281,236 | +14,025 | 0.10% | 6,263,638 |
| 2021-02-25 | 2021-02-23 | 24.710 | 267,211 | +18,454 | 0.09% | 6,602,876 |
| 2021-02-24 | 2021-02-22 | 27.420 | 248,757 | -10,704 | 0.09% | 6,820,870 |
| 2021-02-23 | 2021-02-19 | 26.119 | 259,461 | +14,025 | 0.09% | 6,776,931 |
| 2021-02-22 | 2021-02-18 | 25.577 | 245,436 | +23,252 | 0.08% | 6,277,608 |
| 2021-02-19 | 2021-02-17 | 28.720 | 222,184 | +43,920 | 0.08% | 6,381,203 |
| 2021-02-18 | 2021-02-16 | 29.804 | 178,264 | +22,514 | 0.06% | 5,313,006 |
| 2021-02-17 | 2021-02-11 | 30.129 | 155,750 | +50,932 | 0.05% | 4,692,635 |
| 2021-02-16 | 2021-02-09 | 30.509 | 104,818 | -9,965 | 0.04% | 3,197,851 |
| 2021-02-10 | 2021-02-08 | 28.829 | 114,783 | +17,347 | 0.04% | 3,309,049 |
| 2021-02-09 | 2021-02-05 | 28.720 | 97,436 | +36,169 | 0.03% | 2,798,397 |
| 2021-02-08 | 2021-02-04 | 32.893 | 61,267 | -16,239 | 0.02% | 2,015,251 |
| 2021-02-05 | 2021-02-03 | 30.671 | 77,506 | -19,561 | 0.03% | 2,377,200 |
| 2021-02-04 | 2021-02-02 | 26.715 | 97,067 | +17,716 | 0.03% | 2,593,179 |
| 2021-02-03 | 2021-02-01 | 25.415 | 79,351 | +5,167 | 0.03% | 2,016,690 |
| 2021-02-02 | 2021-01-29 | 26.390 | 74,184 | -1,108 | 0.03% | 1,957,732 |
| 2021-02-01 | 2021-01-28 | 24.927 | 75,292 | -5,167 | 0.03% | 1,876,811 |
| 2021-01-29 | 2021-01-27 | 26.878 | 80,459 | +9,596 | 0.03% | 2,162,570 |
| 2021-01-28 | 2021-01-26 | 29.479 | 70,863 | +2,584 | 0.02% | 2,088,971 |
| 2021-01-27 | 2021-01-25 | 30.888 | 68,279 | +5,536 | 0.02% | 2,108,997 |
| 2021-01-26 | 2021-01-22 | 29.045 | 62,743 | +23,990 | 0.02% | 1,822,401 |
| 2021-01-25 | 2021-01-21 | 26.553 | 38,753 | -369 | 0.01% | 1,029,000 |
| 2021-01-22 | 2021-01-20 | 26.228 | 39,122 | +1,107 | 0.01% | 1,026,078 |
| 2021-01-21 | 2021-01-19 | 25.090 | 38,015 | -369 | 0.01% | 953,784 |
| 2021-01-20 | 2021-01-18 | 26.011 | 38,384 | -1,476 | 0.01% | 998,402 |
| 2021-01-19 | 2021-01-15 | 21.892 | 39,860 | +5,536 | 0.01% | 872,635 |
| 2021-01-18 | 2021-01-14 | 21.112 | 34,324 | +14,025 | 0.01% | 724,654 |
| 2021-01-15 | 2021-01-13 | 19.140 | 20,299 | +13,656 | 0.01% | 388,516 |
| 2021-01-14 | 2021-01-12 | 16.105 | 6,643 | -31,741 | 0.00% | 106,986 |
| 2021-01-13 | 2021-01-11 | 14.501 | 38,384 | -18,454 | 0.01% | 556,609 |
| 2021-01-12 | 2021-01-08 | 14.913 | 56,838 | +7,013 | 0.02% | 847,620 |
| 2021-01-11 | 2021-01-07 | 14.544 | 49,825 | -19,561 | 0.02% | 724,676 |
| 2021-01-08 | 2021-01-06 | 12.572 | 69,386 | +7,381 | 0.02% | 872,316 |
| 2021-01-07 | 2021-01-05 | 12.464 | 62,005 | +4,798 | 0.02% | 772,802 |
| 2021-01-06 | 2021-01-04 | 13.005 | 57,207 | -2,583 | 0.02% | 744,002 |
| 2021-01-05 | 2020-12-31 | 12.095 | 59,790 | +45,027 | 0.02% | 723,164 |
| 2021-01-04 | 2020-12-29 | 11.401 | 14,763 | +7,381 | 0.01% | 168,319 |
| 2020-12-29 | 2020-12-24 | 13.070 | 7,382 | -14,763 | 0.00% | 96,486 |
| 2020-12-28 | 2020-12-22 | 9.754 | 22,145 | -90,423 | 0.01% | 216,004 |
| 2020-12-23 | 2020-12-21 | 9.862 | 112,568 | +95,221 | 0.04% | 1,110,198 |
| 2020-12-22 | 2020-12-18 | 8.670 | 17,347 | -82,304 | 0.01% | 150,404 |
| 2020-12-18 | 2020-12-16 | 6.329 | 99,651 | +9,227 | 0.03% | 630,723 |
| 2020-12-17 | 2020-12-15 | 6.275 | 90,424 | +16,609 | 0.03% | 567,422 |
| 2020-12-16 | 2020-12-14 | 6.308 | 73,815 | -1,846 | 0.03% | 465,598 |
| 2020-12-01 | 2020-11-27 | 6.611 | 75,661 | +5,537 | 0.03% | 500,202 |
| 2020-11-27 | 2020-11-25 | 6.611 | 70,124 | +1,845 | 0.02% | 463,597 |
| 2020-11-24 | 2020-11-20 | 6.557 | 68,279 | +33,217 | 0.02% | 447,699 |
| 2020-11-23 | 2020-11-19 | 6.622 | 35,062 | -14,394 | 0.01% | 232,178 |
| 2020-11-18 | 2020-11-16 | 7.294 | 49,456 | -16,609 | 0.02% | 360,726 |
| 2020-11-16 | 2020-11-12 | 7.261 | 66,065 | +5,537 | 0.02% | 479,723 |
| 2020-11-10 | 2020-11-06 | 8.323 | 60,528 | +2,952 | 0.02% | 503,804 |
| 2020-11-09 | 2020-11-05 | 8.356 | 57,576 | +48,349 | 0.02% | 481,105 |
| 2020-10-30 | 2020-10-28 | 8.454 | 9,227 | -7,381 | 0.00% | 78,001 |
| 2020-10-29 | 2020-10-27 | 8.410 | 16,608 | +7,381 | 0.01% | 139,676 |
| 2020-10-28 | 2020-10-23 | 9.321 | 9,227 | +7,382 | 0.00% | 86,001 |
| 2020-10-27 | 2020-10-22 | 9.548 | 1,845 | -3,691 | 0.00% | 17,616 |
| 2020-10-23 | 2020-10-21 | 9.873 | 5,536 | -19,192 | 0.00% | 54,659 |
| 2020-10-15 | 2020-10-12 | 7.565 | 24,728 | +24,728 | 0.01% | 187,063 |
| 2020-09-14 | 2020-09-10 | 4.877 | 0 | -3,691 | ||
| 2020-09-11 | 2020-09-09 | 5.419 | 3,691 | -1,476 | 0.00% | 20,001 |
| 2020-09-09 | 2020-09-07 | 5.636 | 5,167 | +1,476 | 0.00% | 29,120 |
| 2020-06-26 | 2020-06-23 | 4.538 | 3,691 | +59 | 0.00% | 16,748 |
| 2019-07-09 | 2019-07-05 | 6.388 | 3,632 | +3,632 | 0.00% | 23,201 |
| 2018-01-03 | 2017-12-29 | 9.577 | 0 | -13,015 | ||
| 2018-01-02 | 2017-12-28 | 9.460 | 13,015 | -4,110 | 0.00% | 123,121 |
| 2017-10-06 | 2017-10-03 | 11.656 | 17,125 | +7,535 | 0.01% | 199,601 |
| 2017-10-04 | 2017-09-29 | 11.656 | 9,590 | +343 | 0.00% | 111,777 |
| 2017-10-03 | 2017-09-28 | 11.095 | 9,247 | +8,905 | 0.00% | 102,595 |
| 2017-09-28 | 2017-09-26 | 11.083 | 342 | +342 | 0.00% | 3,790 |
| 2016-11-03 | 2016-11-01 | 6.151 | 0 | -7,718 | ||
| 2016-06-21 | 2016-06-17 | 8.082 | 7,718 | +137 | 0.00% | 62,379 |
| 2016-01-07 | 2016-01-05 | 11.104 | 7,581 | +7,581 | 0.00% | 84,179 |
| 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