History of CCASS shareholding
Participant: EVERBRIGHT SECURITIES INVESTMENT
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 8.140 | 1,242,800 | +0 | 0.33% | 10,116,392 |
| 2025-10-13 | 2025-10-09 | 8.970 | 1,242,800 | +0 | 0.33% | 11,147,916 |
| 2025-10-10 | 2025-10-08 | 8.630 | 1,242,800 | +0 | 0.33% | 10,725,364 |
| 2025-10-09 | 2025-10-06 | 8.740 | 1,242,800 | -11,600 | 0.33% | 10,862,072 |
| 2025-10-08 | 2025-10-03 | 8.940 | 1,254,400 | +3,200 | 0.33% | 11,214,336 |
| 2025-10-06 | 2025-10-02 | 8.570 | 1,251,200 | -6,000 | 0.33% | 10,722,784 |
| 2025-10-03 | 2025-09-30 | 8.270 | 1,257,200 | -10,000 | 0.33% | 10,397,044 |
| 2025-09-30 | 2025-09-26 | 7.900 | 1,267,200 | +30,000 | 0.34% | 10,010,880 |
| 2025-09-26 | 2025-09-24 | 8.110 | 1,237,200 | +46,000 | 0.33% | 10,033,692 |
| 2025-09-25 | 2025-09-23 | 7.960 | 1,191,200 | +114,800 | 0.32% | 9,481,952 |
| 2025-09-24 | 2025-09-22 | 8.130 | 1,076,400 | +40,000 | 0.29% | 8,751,132 |
| 2025-09-23 | 2025-09-19 | 8.150 | 1,036,400 | +45,200 | 0.28% | 8,446,660 |
| 2025-09-19 | 2025-09-17 | 8.240 | 991,200 | +25,600 | 0.26% | 8,167,488 |
| 2025-09-18 | 2025-09-16 | 8.000 | 965,600 | -2,400 | 0.26% | 7,724,800 |
| 2025-09-17 | 2025-09-15 | 7.840 | 968,000 | -6,000 | 0.26% | 7,589,120 |
| 2025-09-16 | 2025-09-12 | 7.650 | 974,000 | +16,000 | 0.26% | 7,451,100 |
| 2025-09-10 | 2025-09-08 | 8.410 | 958,000 | +3,200 | 0.25% | 8,056,780 |
| 2025-09-09 | 2025-09-05 | 8.890 | 954,800 | -1,600 | 0.25% | 8,488,172 |
| 2025-09-05 | 2025-09-03 | 7.810 | 956,400 | -10,000 | 0.25% | 7,469,484 |
| 2025-09-04 | 2025-09-02 | 7.770 | 966,400 | -10,000 | 0.26% | 7,508,928 |
| 2025-08-20 | 2025-08-18 | 7.150 | 976,400 | -8,000 | 0.26% | 6,981,260 |
| 2025-08-19 | 2025-08-15 | 7.000 | 984,400 | -10,000 | 0.26% | 6,890,800 |
| 2025-08-18 | 2025-08-14 | 6.520 | 994,400 | +9,200 | 0.26% | 6,483,488 |
| 2025-08-13 | 2025-08-11 | 6.950 | 985,200 | -5,200 | 0.26% | 6,847,140 |
| 2025-08-12 | 2025-08-08 | 6.610 | 990,400 | +10,000 | 0.26% | 6,546,544 |
| 2025-08-11 | 2025-08-07 | 6.580 | 980,400 | +10,000 | 0.26% | 6,451,032 |
| 2025-08-07 | 2025-08-05 | 6.680 | 970,400 | -6,400 | 0.26% | 6,482,272 |
| 2025-08-06 | 2025-08-04 | 6.610 | 976,800 | -10,000 | 0.26% | 6,456,648 |
| 2025-08-05 | 2025-08-01 | 6.720 | 986,800 | +2,800 | 0.26% | 6,631,296 |
| 2025-08-04 | 2025-07-31 | 6.650 | 984,000 | -10,800 | 0.26% | 6,543,600 |
| 2025-08-01 | 2025-07-30 | 7.370 | 994,800 | -82,400 | 0.26% | 7,331,676 |
| 2025-07-31 | 2025-07-29 | 7.350 | 1,077,200 | +101,200 | 0.29% | 7,917,420 |
| 2025-07-30 | 2025-07-28 | 7.040 | 976,000 | +7,200 | 0.26% | 6,871,040 |
| 2025-07-29 | 2025-07-25 | 7.140 | 968,800 | +2,000 | 0.26% | 6,917,232 |
| 2025-07-28 | 2025-07-24 | 7.490 | 966,800 | +1,200 | 0.26% | 7,241,332 |
| 2025-07-25 | 2025-07-23 | 6.870 | 965,600 | -20,000 | 0.26% | 6,633,672 |
| 2025-07-24 | 2025-07-22 | 7.200 | 985,600 | -28,400 | 0.26% | 7,096,320 |
| 2025-07-23 | 2025-07-21 | 6.750 | 1,014,000 | -100,000 | 0.27% | 6,844,500 |
| 2025-07-22 | 2025-07-18 | 6.700 | 1,114,000 | -2,000 | 0.30% | 7,463,800 |
| 2025-07-18 | 2025-07-16 | 6.520 | 1,116,000 | -3,200 | 0.30% | 7,276,320 |
| 2025-07-16 | 2025-07-14 | 6.710 | 1,119,200 | -24,400 | 0.30% | 7,509,832 |
| 2025-07-15 | 2025-07-11 | 6.710 | 1,143,600 | -12,000 | 0.30% | 7,673,556 |
| 2025-07-14 | 2025-07-10 | 6.810 | 1,155,600 | +14,000 | 0.31% | 7,869,636 |
| 2025-07-11 | 2025-07-09 | 6.330 | 1,141,600 | -8,800 | 0.30% | 7,226,328 |
| 2025-07-10 | 2025-07-08 | 6.590 | 1,150,400 | -106,400 | 0.31% | 7,581,136 |
| 2025-07-09 | 2025-07-07 | 5.850 | 1,256,800 | +20,000 | 0.33% | 7,352,280 |
| 2025-07-08 | 2025-07-04 | 5.960 | 1,236,800 | -83,200 | 0.33% | 7,371,328 |
| 2025-07-07 | 2025-07-03 | 5.720 | 1,320,000 | +8,000 | 0.35% | 7,550,400 |
| 2025-07-04 | 2025-07-02 | 5.790 | 1,312,000 | -22,000 | 0.35% | 7,596,480 |
| 2025-07-03 | 2025-06-30 | 5.330 | 1,334,000 | -30,000 | 0.35% | 7,110,220 |
| 2025-07-02 | 2025-06-27 | 5.160 | 1,364,000 | -17,200 | 0.36% | 7,038,240 |
| 2025-06-27 | 2025-06-25 | 4.850 | 1,381,200 | -10,000 | 0.37% | 6,698,820 |
| 2025-06-18 | 2025-06-16 | 4.790 | 1,391,200 | -10,000 | 0.37% | 6,663,848 |
| 2025-06-13 | 2025-06-11 | 4.890 | 1,401,200 | -32,000 | 0.37% | 6,851,868 |
| 2025-06-11 | 2025-06-09 | 4.420 | 1,433,200 | -10,000 | 0.38% | 6,334,744 |
| 2025-06-10 | 2025-06-06 | 4.350 | 1,443,200 | -800 | 0.38% | 6,277,920 |
| 2025-06-09 | 2025-06-05 | 4.390 | 1,444,000 | +40,000 | 0.38% | 6,339,160 |
| 2025-06-06 | 2025-06-04 | 4.300 | 1,404,000 | -20,000 | 0.37% | 6,037,200 |
| 2025-06-05 | 2025-06-03 | 4.140 | 1,424,000 | +15,200 | 0.38% | 5,895,360 |
| 2025-05-30 | 2025-05-28 | 4.180 | 1,408,800 | +10,400 | 0.37% | 5,888,784 |
| 2025-05-29 | 2025-05-27 | 4.190 | 1,398,400 | +10,000 | 0.37% | 5,859,296 |
| 2025-05-28 | 2025-05-26 | 4.360 | 1,388,400 | +10,000 | 0.37% | 6,053,424 |
| 2025-05-26 | 2025-05-22 | 4.420 | 1,378,400 | +2,000 | 0.37% | 6,092,528 |
| 2025-05-21 | 2025-05-19 | 4.400 | 1,376,400 | +70,000 | 0.37% | 6,056,160 |
| 2025-05-20 | 2025-05-16 | 4.480 | 1,306,400 | -5,200 | 0.35% | 5,852,672 |
| 2025-05-19 | 2025-05-15 | 4.560 | 1,311,600 | -30,000 | 0.35% | 5,980,896 |
| 2025-05-15 | 2025-05-13 | 4.740 | 1,341,600 | +2,800 | 0.36% | 6,359,184 |
| 2025-05-13 | 2025-05-09 | 4.450 | 1,338,800 | +12,000 | 0.36% | 5,957,660 |
| 2025-05-09 | 2025-05-07 | 4.840 | 1,326,800 | -10,000 | 0.35% | 6,421,712 |
| 2025-04-29 | 2025-04-25 | 4.500 | 1,336,800 | -35,600 | 0.36% | 6,015,600 |
| 2025-04-25 | 2025-04-23 | 4.560 | 1,372,400 | +1,600 | 0.36% | 6,258,144 |
| 2025-04-16 | 2025-04-14 | 4.420 | 1,370,800 | +9,600 | 0.36% | 6,058,936 |
| 2025-04-10 | 2025-04-08 | 4.140 | 1,361,200 | -6,000 | 0.36% | 5,635,368 |
| 2025-04-09 | 2025-04-07 | 4.110 | 1,367,200 | +32,400 | 0.36% | 5,619,192 |
| 2025-04-08 | 2025-04-03 | 4.900 | 1,334,800 | +7,200 | 0.35% | 6,540,520 |
| 2025-04-03 | 2025-04-01 | 4.930 | 1,327,600 | +2,800 | 0.35% | 6,545,068 |
| 2025-04-02 | 2025-03-31 | 4.950 | 1,324,800 | +63,200 | 0.35% | 6,557,760 |
| 2025-04-01 | 2025-03-28 | 5.150 | 1,261,600 | +78,000 | 0.34% | 6,497,240 |
| 2025-03-31 | 2025-03-27 | 5.390 | 1,183,600 | +2,000 | 0.31% | 6,379,604 |
| 2025-03-28 | 2025-03-26 | 5.480 | 1,181,600 | +5,200 | 0.31% | 6,475,168 |
| 2025-03-27 | 2025-03-25 | 5.410 | 1,176,400 | -33,200 | 0.31% | 6,364,324 |
| 2025-03-26 | 2025-03-24 | 5.590 | 1,209,600 | +10,000 | 0.32% | 6,761,664 |
| 2025-03-25 | 2025-03-21 | 5.790 | 1,199,600 | +10,000 | 0.32% | 6,945,684 |
| 2025-03-24 | 2025-03-20 | 5.940 | 1,189,600 | +20,000 | 0.32% | 7,066,224 |
| 2025-03-19 | 2025-03-17 | 5.940 | 1,169,600 | +4,400 | 0.31% | 6,947,424 |
| 2025-03-17 | 2025-03-13 | 5.940 | 1,165,200 | +30,000 | 0.31% | 6,921,288 |
| 2025-03-13 | 2025-03-11 | 6.440 | 1,135,200 | +41,200 | 0.30% | 7,310,688 |
| 2025-03-12 | 2025-03-10 | 6.580 | 1,094,000 | +62,000 | 0.29% | 7,198,520 |
| 2025-03-11 | 2025-03-07 | 7.360 | 1,032,000 | -10,000 | 0.27% | 7,595,520 |
| 2025-03-10 | 2025-03-06 | 7.460 | 1,042,000 | -10,000 | 0.28% | 7,773,320 |
| 2025-03-06 | 2025-03-04 | 7.260 | 1,052,000 | +20,000 | 0.28% | 7,637,520 |
| 2025-03-05 | 2025-03-03 | 7.540 | 1,032,000 | -30,000 | 0.27% | 7,781,280 |
| 2025-03-04 | 2025-02-28 | 7.030 | 1,062,000 | +10,000 | 0.28% | 7,465,860 |
| 2025-03-03 | 2025-02-27 | 7.300 | 1,052,000 | +10,000 | 0.28% | 7,679,600 |
| 2025-02-28 | 2025-02-26 | 7.480 | 1,042,000 | -10,000 | 0.28% | 7,794,160 |
| 2025-02-26 | 2025-02-24 | 7.250 | 1,052,000 | +10,000 | 0.28% | 7,627,000 |
| 2025-02-25 | 2025-02-21 | 7.420 | 1,042,000 | +10,000 | 0.28% | 7,731,640 |
| 2025-02-24 | 2025-02-20 | 7.580 | 1,032,000 | -6,000 | 0.27% | 7,822,560 |
| 2025-02-20 | 2025-02-18 | 7.400 | 1,038,000 | +165,840 | 0.28% | 7,681,200 |
| 2025-02-19 | 2025-02-17 | 7.390 | 872,160 | +10,000 | 0.23% | 6,445,262 |
| 2025-02-17 | 2025-02-13 | 7.220 | 862,160 | +10,000 | 0.23% | 6,224,795 |
| 2025-02-12 | 2025-02-10 | 7.800 | 852,160 | -15,200 | 0.23% | 6,646,848 |
| 2025-02-11 | 2025-02-07 | 7.760 | 867,360 | +5,600 | 0.23% | 6,730,714 |
| 2025-02-04 | 2025-01-28 | 7.280 | 861,760 | +10,000 | 0.23% | 6,273,613 |
| 2025-01-24 | 2025-01-22 | 7.260 | 851,760 | +28,000 | 0.23% | 6,183,778 |
| 2025-01-22 | 2025-01-20 | 7.340 | 823,760 | -4,800 | 0.22% | 6,046,398 |
| 2025-01-20 | 2025-01-16 | 7.390 | 828,560 | -32,000 | 0.22% | 6,123,058 |
| 2025-01-16 | 2025-01-14 | 7.100 | 860,560 | +5,200 | 0.23% | 6,109,976 |
| 2025-01-14 | 2025-01-10 | 7.030 | 855,360 | -60,000 | 0.23% | 6,013,181 |
| 2025-01-09 | 2025-01-07 | 7.380 | 915,360 | -4,800 | 0.24% | 6,755,357 |
| 2025-01-08 | 2025-01-06 | 7.430 | 920,160 | -20,000 | 0.24% | 6,836,789 |
| 2025-01-07 | 2025-01-03 | 7.110 | 940,160 | +4,800 | 0.25% | 6,684,538 |
| 2025-01-02 | 2024-12-27 | 7.460 | 935,360 | -7,200 | 0.25% | 6,977,786 |
| 2024-12-17 | 2024-12-13 | 7.690 | 942,560 | +800 | 0.25% | 7,248,286 |
| 2024-12-13 | 2024-12-11 | 7.880 | 941,760 | +800 | 0.25% | 7,421,069 |
| 2024-12-12 | 2024-12-10 | 7.790 | 940,960 | +4,800 | 0.25% | 7,330,078 |
| 2024-12-10 | 2024-12-06 | 7.950 | 936,160 | -5,600 | 0.25% | 7,442,472 |
| 2024-12-03 | 2024-11-29 | 8.510 | 941,760 | +5,600 | 0.25% | 8,014,378 |
| 2024-11-19 | 2024-11-15 | 8.310 | 936,160 | +800 | 0.25% | 7,779,490 |
| 2024-11-18 | 2024-11-14 | 8.550 | 935,360 | +3,200 | 0.25% | 7,997,328 |
| 2024-11-14 | 2024-11-12 | 8.860 | 932,160 | +8,800 | 0.25% | 8,258,938 |
| 2024-11-13 | 2024-11-11 | 8.850 | 923,360 | +2,400 | 0.25% | 8,171,736 |
| 2024-11-12 | 2024-11-08 | 9.180 | 920,960 | +4,400 | 0.24% | 8,454,413 |
| 2024-11-11 | 2024-11-07 | 9.260 | 916,560 | +60,000 | 0.24% | 8,487,346 |
| 2024-11-08 | 2024-11-06 | 9.570 | 856,560 | +12,400 | 0.23% | 8,197,279 |
| 2024-11-07 | 2024-11-05 | 10.060 | 844,160 | -60,000 | 0.22% | 8,492,250 |
| 2024-11-06 | 2024-11-04 | 9.860 | 904,160 | -6,000 | 0.24% | 8,915,018 |
| 2024-11-05 | 2024-11-01 | 9.860 | 910,160 | +159,600 | 0.24% | 8,974,178 |
| 2024-11-04 | 2024-10-31 | 10.780 | 750,560 | +7,200 | 0.20% | 8,091,037 |
| 2024-11-01 | 2024-10-30 | 10.660 | 743,360 | +9,200 | 0.20% | 7,924,218 |
| 2024-10-31 | 2024-10-29 | 10.920 | 734,160 | -24,000 | 0.20% | 8,017,027 |
| 2024-10-30 | 2024-10-28 | 10.220 | 758,160 | -67,200 | 0.20% | 7,748,395 |
| 2024-10-29 | 2024-10-25 | 9.360 | 825,360 | -24,000 | 0.22% | 7,725,370 |
| 2024-10-25 | 2024-10-23 | 8.630 | 849,360 | -6,000 | 0.23% | 7,329,977 |
| 2024-10-18 | 2024-10-16 | 7.240 | 855,360 | +10,000 | 0.23% | 6,192,806 |
| 2024-10-17 | 2024-10-15 | 7.170 | 845,360 | +10,800 | 0.22% | 6,061,231 |
| 2024-10-14 | 2024-10-09 | 7.560 | 834,560 | +1,600 | 0.22% | 6,309,274 |
| 2024-10-10 | 2024-10-08 | 8.250 | 832,960 | +400 | 0.22% | 6,871,920 |
| 2024-10-09 | 2024-10-07 | 9.490 | 832,560 | -14,800 | 0.22% | 7,900,994 |
| 2024-10-08 | 2024-10-04 | 9.300 | 847,360 | -4,800 | 0.23% | 7,880,448 |
| 2024-10-03 | 2024-09-30 | 8.450 | 852,160 | -5,200 | 0.23% | 7,200,752 |
| 2024-10-02 | 2024-09-27 | 7.930 | 857,360 | -24,000 | 0.23% | 6,798,865 |
| 2024-09-26 | 2024-09-24 | 6.910 | 881,360 | -8,800 | 0.23% | 6,090,198 |
| 2024-09-23 | 2024-09-19 | 6.580 | 890,160 | +20,000 | 0.24% | 5,857,253 |
| 2024-08-30 | 2024-08-28 | 6.410 | 870,160 | +34,000 | 0.23% | 5,577,726 |
| 2024-08-29 | 2024-08-27 | 6.730 | 836,160 | -4,400 | 0.22% | 5,627,357 |
| 2024-08-28 | 2024-08-26 | 6.880 | 840,560 | +9,600 | 0.22% | 5,783,053 |
| 2024-08-27 | 2024-08-23 | 6.960 | 830,960 | +6,400 | 0.22% | 5,783,482 |
| 2024-08-23 | 2024-08-21 | 7.220 | 824,560 | -1,200 | 0.22% | 5,953,323 |
| 2024-08-15 | 2024-08-13 | 7.480 | 825,760 | -50,000 | 0.22% | 6,176,685 |
| 2024-08-09 | 2024-08-07 | 7.510 | 875,760 | -10,000 | 0.23% | 6,576,958 |
| 2024-08-08 | 2024-08-06 | 7.320 | 885,760 | +1,200 | 0.24% | 6,483,763 |
| 2024-08-06 | 2024-08-02 | 7.180 | 884,560 | -400 | 0.24% | 6,351,141 |
| 2024-07-30 | 2024-07-26 | 7.240 | 884,960 | -400 | 0.24% | 6,407,110 |
| 2024-07-29 | 2024-07-25 | 7.200 | 885,360 | +2,000 | 0.24% | 6,374,592 |
| 2024-07-26 | 2024-07-24 | 7.160 | 883,360 | -9,600 | 0.23% | 6,324,858 |
| 2024-07-25 | 2024-07-23 | 7.230 | 892,960 | -1,600 | 0.24% | 6,456,101 |
| 2024-07-24 | 2024-07-22 | 7.330 | 894,560 | -5,600 | 0.24% | 6,557,125 |
| 2024-07-22 | 2024-07-18 | 7.860 | 900,160 | -7,200 | 0.24% | 7,075,258 |
| 2024-07-19 | 2024-07-17 | 7.840 | 907,360 | +48,000 | 0.24% | 7,113,702 |
| 2024-07-16 | 2024-07-12 | 7.850 | 859,360 | +8,000 | 0.23% | 6,745,976 |
| 2024-07-09 | 2024-07-05 | 8.000 | 851,360 | -4,000 | 0.23% | 6,810,880 |
| 2024-07-04 | 2024-07-02 | 7.930 | 855,360 | +6,000 | 0.23% | 6,783,005 |
| 2024-06-28 | 2024-06-26 | 7.840 | 849,360 | +1,600 | 0.23% | 6,658,982 |
| 2024-06-27 | 2024-06-25 | 7.840 | 847,760 | +1,200 | 0.23% | 6,646,438 |
| 2024-06-26 | 2024-06-24 | 7.990 | 846,560 | +10,400 | 0.23% | 6,764,014 |
| 2024-06-25 | 2024-06-21 | 8.220 | 836,160 | +10,000 | 0.22% | 6,873,235 |
| 2024-06-21 | 2024-06-19 | 8.920 | 826,160 | -11,600 | 0.22% | 7,369,347 |
| 2024-06-19 | 2024-06-17 | 8.770 | 837,760 | -10,000 | 0.22% | 7,347,155 |
| 2024-06-18 | 2024-06-14 | 8.880 | 847,760 | +12,000 | 0.23% | 7,528,109 |
| 2024-06-14 | 2024-06-12 | 8.530 | 835,760 | +10,000 | 0.22% | 7,129,033 |
| 2024-06-12 | 2024-06-07 | 8.980 | 825,760 | +10,000 | 0.22% | 7,415,325 |
| 2024-06-11 | 2024-06-06 | 9.060 | 815,760 | -2,800 | 0.22% | 7,390,786 |
| 2024-06-07 | 2024-06-05 | 9.280 | 818,560 | -112,800 | 0.22% | 7,596,237 |
| 2024-06-06 | 2024-06-04 | 9.600 | 931,360 | -4,000 | 0.25% | 8,941,056 |
| 2024-06-04 | 2024-05-31 | 9.420 | 935,360 | -10,000 | 0.25% | 8,811,091 |
| 2024-06-03 | 2024-05-30 | 9.530 | 945,360 | +116,800 | 0.25% | 9,009,281 |
| 2024-05-31 | 2024-05-29 | 9.610 | 828,560 | +6,000 | 0.22% | 7,962,462 |
| 2024-05-29 | 2024-05-27 | 9.030 | 822,560 | +4,000 | 0.22% | 7,427,717 |
| 2024-05-28 | 2024-05-24 | 9.050 | 818,560 | -36,800 | 0.22% | 7,407,968 |
| 2024-05-27 | 2024-05-23 | 9.370 | 855,360 | +7,600 | 0.23% | 8,014,723 |
| 2024-05-24 | 2024-05-22 | 10.240 | 847,760 | -80,800 | 0.23% | 8,681,062 |
| 2024-05-23 | 2024-05-21 | 8.750 | 928,560 | -70,000 | 0.25% | 8,124,900 |
| 2024-05-22 | 2024-05-20 | 9.120 | 998,560 | +12,000 | 0.27% | 9,106,867 |
| 2024-05-21 | 2024-05-17 | 9.200 | 986,560 | -52,000 | 0.26% | 9,076,352 |
| 2024-05-14 | 2024-05-10 | 9.200 | 1,038,560 | +10,000 | 0.28% | 9,554,752 |
| 2024-05-10 | 2024-05-08 | 8.910 | 1,028,560 | -25,200 | 0.27% | 9,164,470 |
| 2024-05-08 | 2024-05-06 | 9.090 | 1,053,760 | +80,000 | 0.28% | 9,578,678 |
| 2024-05-07 | 2024-05-03 | 9.400 | 973,760 | +40,000 | 0.26% | 9,153,344 |
| 2024-04-29 | 2024-04-25 | 8.170 | 933,760 | +400 | 0.25% | 7,628,819 |
| 2024-04-26 | 2024-04-24 | 8.170 | 933,360 | +30,000 | 0.25% | 7,625,551 |
| 2024-04-25 | 2024-04-23 | 8.250 | 903,360 | +6,400 | 0.24% | 7,452,720 |
| 2024-04-19 | 2024-04-17 | 9.370 | 896,960 | +4,000 | 0.24% | 8,404,515 |
| 2024-04-16 | 2024-04-12 | 9.270 | 892,960 | +6,000 | 0.24% | 8,277,739 |
| 2024-04-09 | 2024-04-05 | 9.890 | 886,960 | -185,200 | 0.24% | 8,772,034 |
| 2024-04-05 | 2024-04-02 | 10.140 | 1,072,160 | -10,000 | 0.29% | 10,871,702 |
| 2024-04-03 | 2024-03-28 | 10.460 | 1,082,160 | -50,000 | 0.29% | 11,319,394 |
| 2024-04-02 | 2024-03-27 | 10.080 | 1,132,160 | -100,000 | 0.30% | 11,412,173 |
| 2024-03-28 | 2024-03-26 | 10.320 | 1,232,160 | +1,600 | 0.33% | 12,715,891 |
| 2024-03-27 | 2024-03-25 | 9.900 | 1,230,560 | -3,600 | 0.33% | 12,182,544 |
| 2024-03-26 | 2024-03-22 | 10.040 | 1,234,160 | -33,600 | 0.33% | 12,390,966 |
| 2024-03-25 | 2024-03-21 | 10.620 | 1,267,760 | +50,800 | 0.34% | 13,463,611 |
| 2024-03-22 | 2024-03-20 | 11.180 | 1,216,960 | -12,000 | 0.32% | 13,605,613 |
| 2024-03-21 | 2024-03-19 | 11.520 | 1,228,960 | +15,200 | 0.33% | 14,157,619 |
| 2024-03-20 | 2024-03-18 | 11.340 | 1,213,760 | -8,000 | 0.32% | 13,764,038 |
| 2024-03-18 | 2024-03-14 | 11.400 | 1,221,760 | +22,800 | 0.32% | 13,928,064 |
| 2024-03-15 | 2024-03-13 | 11.520 | 1,198,960 | +6,000 | 0.32% | 13,812,019 |
| 2024-03-14 | 2024-03-12 | 11.660 | 1,192,960 | -7,600 | 0.32% | 13,909,914 |
| 2024-03-13 | 2024-03-11 | 11.800 | 1,200,560 | +15,600 | 0.32% | 14,166,608 |
| 2024-03-12 | 2024-03-08 | 11.260 | 1,184,960 | +104,800 | 0.32% | 13,342,650 |
| 2024-03-11 | 2024-03-07 | 10.460 | 1,080,160 | -18,000 | 0.29% | 11,298,474 |
| 2024-03-08 | 2024-03-06 | 10.760 | 1,098,160 | +21,600 | 0.29% | 11,816,202 |
| 2024-03-07 | 2024-03-05 | 10.100 | 1,076,560 | +10,000 | 0.29% | 10,873,256 |
| 2024-03-01 | 2024-02-28 | 9.890 | 1,066,560 | +10,000 | 0.28% | 10,548,278 |
| 2024-02-29 | 2024-02-27 | 10.240 | 1,056,560 | -2,000 | 0.28% | 10,819,174 |
| 2024-02-28 | 2024-02-26 | 10.280 | 1,058,560 | -20,000 | 0.28% | 10,881,997 |
| 2024-02-27 | 2024-02-23 | 10.500 | 1,078,560 | +10,000 | 0.29% | 11,324,880 |
| 2024-02-26 | 2024-02-22 | 10.260 | 1,068,560 | +10,000 | 0.28% | 10,963,426 |
| 2024-02-23 | 2024-02-21 | 9.780 | 1,058,560 | -10,000 | 0.28% | 10,352,717 |
| 2024-02-22 | 2024-02-20 | 9.590 | 1,068,560 | -8,800 | 0.28% | 10,247,490 |
| 2024-02-21 | 2024-02-19 | 9.500 | 1,077,360 | -4,000 | 0.29% | 10,234,920 |
| 2024-02-20 | 2024-02-16 | 9.740 | 1,081,360 | +31,600 | 0.29% | 10,532,446 |
| 2024-02-15 | 2024-02-09 | 9.290 | 1,049,760 | +2,000 | 0.28% | 9,752,270 |
| 2024-01-30 | 2024-01-26 | 9.450 | 1,047,760 | -3,200 | 0.28% | 9,901,332 |
| 2024-01-24 | 2024-01-22 | 8.720 | 1,050,960 | -7,200 | 0.28% | 9,164,371 |
| 2024-01-23 | 2024-01-19 | 9.240 | 1,058,160 | +134,160 | 0.28% | 9,777,398 |
| 2024-01-12 | 2024-01-10 | 10.160 | 924,000 | -12,000 | 0.25% | 9,387,840 |
| 2024-01-11 | 2024-01-09 | 10.320 | 936,000 | +12,000 | 0.25% | 9,659,520 |
| 2024-01-10 | 2024-01-08 | 10.220 | 924,000 | -12,000 | 0.25% | 9,443,280 |
| 2024-01-09 | 2024-01-05 | 10.520 | 936,000 | +4,000 | 0.25% | 9,846,720 |
| 2024-01-05 | 2024-01-03 | 10.540 | 932,000 | -4,000 | 0.25% | 9,823,280 |
| 2024-01-02 | 2023-12-28 | 10.940 | 936,000 | -79,200 | 0.25% | 10,239,840 |
| 2023-12-28 | 2023-12-22 | 10.320 | 1,015,200 | -400 | 0.27% | 10,476,864 |
| 2023-12-27 | 2023-12-21 | 10.340 | 1,015,600 | -400 | 0.27% | 10,501,304 |
| 2023-12-19 | 2023-12-15 | 10.200 | 1,016,000 | -1,200 | 0.27% | 10,363,200 |
| 2023-12-18 | 2023-12-14 | 9.650 | 1,017,200 | +800 | 0.27% | 9,815,980 |
| 2023-12-15 | 2023-12-13 | 9.520 | 1,016,400 | +4,000 | 0.27% | 9,676,128 |
| 2023-12-14 | 2023-12-12 | 9.550 | 1,012,400 | +2,000 | 0.27% | 9,668,420 |
| 2023-12-11 | 2023-12-07 | 9.450 | 1,010,400 | -2,000 | 0.27% | 9,548,280 |
| 2023-12-07 | 2023-12-05 | 9.500 | 1,012,400 | -352,000 | 0.27% | 9,617,800 |
| 2023-12-05 | 2023-12-01 | 9.710 | 1,364,400 | +1,200 | 0.36% | 13,248,324 |
| 2023-12-04 | 2023-11-30 | 10.020 | 1,363,200 | -4,800 | 0.36% | 13,659,264 |
| 2023-12-01 | 2023-11-29 | 10.020 | 1,368,000 | +2,400 | 0.36% | 13,707,360 |
| 2023-11-30 | 2023-11-28 | 10.360 | 1,365,600 | -8,800 | 0.36% | 14,147,616 |
| 2023-11-28 | 2023-11-24 | 10.620 | 1,374,400 | -4,000 | 0.37% | 14,596,128 |
| 2023-11-24 | 2023-11-22 | 10.520 | 1,378,400 | +20,000 | 0.37% | 14,500,768 |
| 2023-11-23 | 2023-11-21 | 10.840 | 1,358,400 | +4,400 | 0.36% | 14,725,056 |
| 2023-11-20 | 2023-11-16 | 11.140 | 1,354,000 | +30,000 | 0.36% | 15,083,560 |
| 2023-11-17 | 2023-11-15 | 11.380 | 1,324,000 | -28,000 | 0.35% | 15,067,120 |
| 2023-11-16 | 2023-11-14 | 10.820 | 1,352,000 | +2,000 | 0.36% | 14,628,640 |
| 2023-11-14 | 2023-11-10 | 10.640 | 1,350,000 | -12,800 | 0.36% | 14,364,000 |
| 2023-11-13 | 2023-11-09 | 10.980 | 1,362,800 | +10,000 | 0.36% | 14,963,544 |
| 2023-11-10 | 2023-11-08 | 10.820 | 1,352,800 | +18,800 | 0.36% | 14,637,296 |
| 2023-11-09 | 2023-11-07 | 10.840 | 1,334,000 | +53,200 | 0.35% | 14,460,560 |
| 2023-11-07 | 2023-11-03 | 11.100 | 1,280,800 | -1,200 | 0.34% | 14,216,880 |
| 2023-11-06 | 2023-11-02 | 11.140 | 1,282,000 | +5,200 | 0.34% | 14,281,480 |
| 2023-11-03 | 2023-11-01 | 11.640 | 1,276,800 | +10,000 | 0.34% | 14,861,952 |
| 2023-11-02 | 2023-10-31 | 11.880 | 1,266,800 | -2,000 | 0.34% | 15,049,584 |
| 2023-11-01 | 2023-10-30 | 12.640 | 1,268,800 | +6,000 | 0.34% | 16,037,632 |
| 2023-10-31 | 2023-10-27 | 13.480 | 1,262,800 | -6,000 | 0.34% | 17,022,544 |
| 2023-10-27 | 2023-10-25 | 13.700 | 1,268,800 | +2,000 | 0.34% | 17,382,560 |
| 2023-10-26 | 2023-10-24 | 13.880 | 1,266,800 | +2,000 | 0.34% | 17,583,184 |
| 2023-10-20 | 2023-10-18 | 14.840 | 1,264,800 | -2,000 | 0.34% | 18,769,632 |
| 2023-10-19 | 2023-10-17 | 15.100 | 1,266,800 | +4,000 | 0.34% | 19,128,680 |
| 2023-10-18 | 2023-10-16 | 15.040 | 1,262,800 | +17,600 | 0.34% | 18,992,512 |
| 2023-10-17 | 2023-10-13 | 15.740 | 1,245,200 | -18,000 | 0.33% | 19,599,448 |
| 2023-10-16 | 2023-10-12 | 15.800 | 1,263,200 | -22,000 | 0.34% | 19,958,560 |
| 2023-10-13 | 2023-10-11 | 15.580 | 1,285,200 | -6,800 | 0.34% | 20,023,416 |
| 2023-10-12 | 2023-10-10 | 15.260 | 1,292,000 | +2,000 | 0.34% | 19,715,920 |
| 2023-10-10 | 2023-10-06 | 14.980 | 1,290,000 | +10,000 | 0.34% | 19,324,200 |
| 2023-10-05 | 2023-10-03 | 14.980 | 1,280,000 | +8,800 | 0.34% | 19,174,400 |
| 2023-10-03 | 2023-09-28 | 15.480 | 1,271,200 | -6,000 | 0.34% | 19,678,176 |
| 2023-09-29 | 2023-09-27 | 15.080 | 1,277,200 | -6,000 | 0.34% | 19,260,176 |
| 2023-09-28 | 2023-09-26 | 14.640 | 1,283,200 | +2,000 | 0.34% | 18,786,048 |
| 2023-09-27 | 2023-09-25 | 14.960 | 1,281,200 | +2,000 | 0.34% | 19,166,752 |
| 2023-09-26 | 2023-09-22 | 15.260 | 1,279,200 | -10,000 | 0.34% | 19,520,592 |
| 2023-09-22 | 2023-09-20 | 14.640 | 1,289,200 | -44,000 | 0.34% | 18,873,888 |
| 2023-09-21 | 2023-09-19 | 15.260 | 1,333,200 | -99,600 | 0.35% | 20,344,632 |
| 2023-09-20 | 2023-09-18 | 15.860 | 1,432,800 | +39,200 | 0.38% | 22,724,208 |
| 2023-09-18 | 2023-09-14 | 16.020 | 1,393,600 | -1,200 | 0.37% | 22,325,472 |
| 2023-09-15 | 2023-09-13 | 16.080 | 1,394,800 | -6,000 | 0.37% | 22,428,384 |
| 2023-09-14 | 2023-09-12 | 13.920 | 1,400,800 | -4,000 | 0.37% | 19,499,136 |
| 2023-09-13 | 2023-09-11 | 14.100 | 1,404,800 | -4,800 | 0.37% | 19,807,680 |
| 2023-09-12 | 2023-09-07 | 13.580 | 1,409,600 | -20,000 | 0.37% | 19,142,368 |
| 2023-09-11 | 2023-09-06 | 13.700 | 1,429,600 | +10,000 | 0.38% | 19,585,520 |
| 2023-09-04 | 2023-08-30 | 13.980 | 1,419,600 | +8,000 | 0.38% | 19,846,008 |
| 2023-08-30 | 2023-08-28 | 13.940 | 1,411,600 | -10,000 | 0.38% | 19,677,704 |
| 2023-08-29 | 2023-08-25 | 14.060 | 1,421,600 | +100,400 | 0.38% | 19,987,696 |
| 2023-08-28 | 2023-08-24 | 13.560 | 1,321,200 | -1,200 | 0.35% | 17,915,472 |
| 2023-08-24 | 2023-08-22 | 13.720 | 1,322,400 | -213,600 | 0.35% | 18,143,328 |
| 2023-08-23 | 2023-08-21 | 13.920 | 1,536,000 | +800 | 0.41% | 21,381,120 |
| 2023-08-22 | 2023-08-18 | 14.120 | 1,535,200 | +2,800 | 0.41% | 21,677,024 |
| 2023-08-21 | 2023-08-17 | 14.500 | 1,532,400 | +1,200 | 0.41% | 22,219,800 |
| 2023-08-18 | 2023-08-16 | 14.580 | 1,531,200 | -280,000 | 0.41% | 22,324,896 |
| 2023-08-15 | 2023-08-11 | 14.820 | 1,811,200 | +2,800 | 0.48% | 26,841,984 |
| 2023-08-08 | 2023-08-04 | 14.980 | 1,808,400 | +58,400 | 0.48% | 27,089,832 |
| 2023-08-07 | 2023-08-03 | 15.260 | 1,750,000 | +10,000 | 0.47% | 26,705,000 |
| 2023-08-04 | 2023-08-02 | 15.060 | 1,740,000 | +76,800 | 0.46% | 26,204,400 |
| 2023-08-02 | 2023-07-31 | 15.380 | 1,663,200 | -36,000 | 0.44% | 25,580,016 |
| 2023-08-01 | 2023-07-28 | 15.420 | 1,699,200 | -15,600 | 0.45% | 26,201,664 |
| 2023-07-31 | 2023-07-27 | 15.060 | 1,714,800 | +44,000 | 0.46% | 25,824,888 |
| 2023-07-28 | 2023-07-26 | 14.780 | 1,670,800 | -58,000 | 0.44% | 24,694,424 |
| 2023-07-27 | 2023-07-25 | 15.020 | 1,728,800 | +54,000 | 0.46% | 25,966,576 |
| 2023-07-26 | 2023-07-24 | 14.600 | 1,674,800 | -160,000 | 0.45% | 24,452,080 |
| 2023-07-24 | 2023-07-20 | 14.740 | 1,834,800 | -68,400 | 0.49% | 27,044,952 |
| 2023-07-21 | 2023-07-19 | 15.060 | 1,903,200 | +5,200 | 0.51% | 28,662,192 |
| 2023-07-20 | 2023-07-18 | 15.220 | 1,898,000 | +5,200 | 0.50% | 28,887,560 |
| 2023-07-19 | 2023-07-14 | 15.740 | 1,892,800 | +400 | 0.50% | 29,792,672 |
| 2023-07-18 | 2023-07-13 | 16.020 | 1,892,400 | +31,600 | 0.50% | 30,316,248 |
| 2023-07-14 | 2023-07-12 | 15.820 | 1,860,800 | +2,800 | 0.49% | 29,437,856 |
| 2023-07-13 | 2023-07-11 | 15.840 | 1,858,000 | -4,000 | 0.49% | 29,430,720 |
| 2023-07-12 | 2023-07-10 | 15.860 | 1,862,000 | +4,000 | 0.49% | 29,531,320 |
| 2023-07-11 | 2023-07-07 | 15.640 | 1,858,000 | +14,000 | 0.49% | 29,059,120 |
| 2023-07-10 | 2023-07-06 | 15.600 | 1,844,000 | +23,600 | 0.49% | 28,766,400 |
| 2023-07-07 | 2023-07-05 | 15.840 | 1,820,400 | +20,400 | 0.48% | 28,835,136 |
| 2023-07-06 | 2023-07-04 | 16.320 | 1,800,000 | +2,000 | 0.48% | 29,376,000 |
| 2023-07-05 | 2023-07-03 | 16.700 | 1,798,000 | +1,200 | 0.48% | 30,026,600 |
| 2023-06-30 | 2023-06-28 | 16.460 | 1,796,800 | +400 | 0.48% | 29,575,328 |
| 2023-06-28 | 2023-06-26 | 16.200 | 1,796,400 | +16,000 | 0.48% | 29,101,680 |
| 2023-06-27 | 2023-06-23 | 16.280 | 1,780,400 | -24,000 | 0.47% | 28,984,912 |
| 2023-06-26 | 2023-06-21 | 16.920 | 1,804,400 | -3,600 | 0.48% | 30,530,448 |
| 2023-06-23 | 2023-06-20 | 17.260 | 1,808,000 | +5,600 | 0.48% | 31,206,080 |
| 2023-06-21 | 2023-06-19 | 17.020 | 1,802,400 | +8,000 | 0.48% | 30,676,848 |
| 2023-06-20 | 2023-06-16 | 17.260 | 1,794,400 | -6,800 | 0.48% | 30,971,344 |
| 2023-06-19 | 2023-06-15 | 17.100 | 1,801,200 | -22,400 | 0.48% | 30,800,520 |
| 2023-06-16 | 2023-06-14 | 16.240 | 1,823,600 | +5,600 | 0.48% | 29,615,264 |
| 2023-06-15 | 2023-06-13 | 16.420 | 1,818,000 | +6,000 | 0.48% | 29,851,560 |
| 2023-06-14 | 2023-06-12 | 16.500 | 1,812,000 | +4,000 | 0.48% | 29,898,000 |
| 2023-06-13 | 2023-06-09 | 16.040 | 1,808,000 | +12,000 | 0.48% | 29,000,320 |
| 2023-06-12 | 2023-06-08 | 15.940 | 1,796,000 | -88,000 | 0.48% | 28,628,240 |
| 2023-06-09 | 2023-06-07 | 16.240 | 1,884,000 | -356,000 | 0.50% | 30,596,160 |
| 2023-06-08 | 2023-06-06 | 16.500 | 2,240,000 | +5,200 | 0.60% | 36,960,000 |
| 2023-06-07 | 2023-06-05 | 16.900 | 2,234,800 | +7,600 | 0.59% | 37,768,120 |
| 2023-06-06 | 2023-06-02 | 16.880 | 2,227,200 | +424,800 | 0.59% | 37,595,136 |
| 2023-06-05 | 2023-06-01 | 16.660 | 1,802,400 | +44,000 | 0.48% | 30,027,984 |
| 2023-06-01 | 2023-05-30 | 16.980 | 1,758,400 | -16,000 | 0.47% | 29,857,632 |
| 2023-05-31 | 2023-05-29 | 16.640 | 1,774,400 | -3,600 | 0.47% | 29,526,016 |
| 2023-05-30 | 2023-05-25 | 17.240 | 1,778,000 | +6,000 | 0.47% | 30,652,720 |
| 2023-05-29 | 2023-05-24 | 17.460 | 1,772,000 | -14,000 | 0.47% | 30,939,120 |
| 2023-05-25 | 2023-05-23 | 17.300 | 1,786,000 | -8,000 | 0.47% | 30,897,800 |
| 2023-05-24 | 2023-05-22 | 16.940 | 1,794,000 | +4,000 | 0.48% | 30,390,360 |
| 2023-05-23 | 2023-05-19 | 16.900 | 1,790,000 | +4,400 | 0.48% | 30,251,000 |
| 2023-05-22 | 2023-05-18 | 17.440 | 1,785,600 | +2,000 | 0.47% | 31,140,864 |
| 2023-05-19 | 2023-05-17 | 17.400 | 1,783,600 | +6,000 | 0.47% | 31,034,640 |
| 2023-05-18 | 2023-05-16 | 17.920 | 1,777,600 | -3,600 | 0.47% | 31,854,592 |
| 2023-05-17 | 2023-05-15 | 17.980 | 1,781,200 | +4,000 | 0.47% | 32,025,976 |
| 2023-05-16 | 2023-05-12 | 17.800 | 1,777,200 | -5,200 | 0.47% | 31,634,160 |
| 2023-05-15 | 2023-05-11 | 18.300 | 1,782,400 | +12,400 | 0.47% | 32,617,920 |
| 2023-05-12 | 2023-05-10 | 18.620 | 1,770,000 | +8,000 | 0.47% | 32,957,400 |
| 2023-05-11 | 2023-05-09 | 18.880 | 1,762,000 | +40,800 | 0.47% | 33,266,560 |
| 2023-05-10 | 2023-05-08 | 19.560 | 1,721,200 | -2,000 | 0.46% | 33,666,672 |
| 2023-05-09 | 2023-05-05 | 19.380 | 1,723,200 | -5,200 | 0.46% | 33,395,616 |
| 2023-05-08 | 2023-05-04 | 19.620 | 1,728,400 | +196,000 | 0.46% | 33,911,208 |
| 2023-05-04 | 2023-05-02 | 19.160 | 1,532,400 | +1,600 | 0.41% | 29,360,784 |
| 2023-05-03 | 2023-04-28 | 19.320 | 1,530,800 | +8,400 | 0.41% | 29,575,056 |
| 2023-04-28 | 2023-04-26 | 19.440 | 1,522,400 | -5,600 | 0.40% | 29,595,456 |
| 2023-04-27 | 2023-04-25 | 18.900 | 1,528,000 | -246,800 | 0.41% | 28,879,200 |
| 2023-04-26 | 2023-04-24 | 21.750 | 1,774,800 | -28,800 | 0.47% | 38,601,900 |
| 2023-04-25 | 2023-04-21 | 21.000 | 1,803,600 | +4,000 | 0.48% | 37,875,600 |
| 2023-04-24 | 2023-04-20 | 21.200 | 1,799,600 | -13,600 | 0.48% | 38,151,520 |
| 2023-04-20 | 2023-04-18 | 21.300 | 1,813,200 | -36,400 | 0.48% | 38,621,160 |
| 2023-04-19 | 2023-04-17 | 21.350 | 1,849,600 | +8,400 | 0.49% | 39,488,960 |
| 2023-04-18 | 2023-04-14 | 20.950 | 1,841,200 | -86,000 | 0.49% | 38,573,140 |
| 2023-04-17 | 2023-04-13 | 20.100 | 1,927,200 | +50,800 | 0.51% | 38,736,720 |
| 2023-04-14 | 2023-04-12 | 19.700 | 1,876,400 | -26,000 | 0.50% | 36,965,080 |
| 2023-04-13 | 2023-04-11 | 19.900 | 1,902,400 | -7,200 | 0.51% | 37,857,760 |
| 2023-04-12 | 2023-04-06 | 19.760 | 1,909,600 | -8,000 | 0.51% | 37,733,696 |
| 2023-04-11 | 2023-04-04 | 20.150 | 1,917,600 | -46,800 | 0.51% | 38,639,640 |
| 2023-04-06 | 2023-04-03 | 20.150 | 1,964,400 | +48,800 | 0.52% | 39,582,660 |
| 2023-04-04 | 2023-03-31 | 20.200 | 1,915,600 | +14,800 | 0.51% | 38,695,120 |
| 2023-04-03 | 2023-03-30 | 20.750 | 1,900,800 | +10,000 | 0.51% | 39,441,600 |
| 2023-03-31 | 2023-03-29 | 20.850 | 1,890,800 | +38,000 | 0.50% | 39,423,180 |
| 2023-03-30 | 2023-03-28 | 21.000 | 1,852,800 | -5,600 | 0.49% | 38,908,800 |
| 2023-03-29 | 2023-03-27 | 21.400 | 1,858,400 | -104,800 | 0.49% | 39,769,760 |
| 2023-03-28 | 2023-03-24 | 20.200 | 1,963,200 | -2,800 | 0.52% | 39,656,640 |
| 2023-03-27 | 2023-03-23 | 19.900 | 1,966,000 | +4,400 | 0.52% | 39,123,400 |
| 2023-03-24 | 2023-03-22 | 19.840 | 1,961,600 | -38,800 | 0.52% | 38,918,144 |
| 2023-03-23 | 2023-03-21 | 19.580 | 2,000,400 | -21,200 | 0.53% | 39,167,832 |
| 2023-03-22 | 2023-03-20 | 19.260 | 2,021,600 | -75,200 | 0.54% | 38,936,016 |
| 2023-03-21 | 2023-03-17 | 19.840 | 2,096,800 | -7,200 | 0.56% | 41,600,512 |
| 2023-03-20 | 2023-03-16 | 19.780 | 2,104,000 | -18,000 | 0.56% | 41,617,120 |
| 2023-03-17 | 2023-03-15 | 20.550 | 2,122,000 | -2,800 | 0.56% | 43,607,100 |
| 2023-03-16 | 2023-03-14 | 20.300 | 2,124,800 | -24,000 | 0.56% | 43,133,440 |
| 2023-03-15 | 2023-03-13 | 20.500 | 2,148,800 | -118,800 | 0.57% | 44,050,400 |
| 2023-03-14 | 2023-03-10 | 18.440 | 2,267,600 | +4,400 | 0.60% | 41,814,544 |
| 2023-03-13 | 2023-03-09 | 19.080 | 2,263,200 | +14,000 | 0.60% | 43,181,856 |
| 2023-03-10 | 2023-03-08 | 19.920 | 2,249,200 | -117,200 | 0.60% | 44,804,064 |
| 2023-03-09 | 2023-03-07 | 19.640 | 2,366,400 | -88,800 | 0.63% | 46,476,096 |
| 2023-03-08 | 2023-03-06 | 19.560 | 2,455,200 | -253,200 | 0.65% | 48,023,712 |
| 2023-03-07 | 2023-03-03 | 17.000 | 2,708,400 | -38,800 | 0.72% | 46,042,800 |
| 2023-03-06 | 2023-03-02 | 16.720 | 2,747,200 | +13,200 | 0.73% | 45,933,184 |
| 2023-03-03 | 2023-03-01 | 17.840 | 2,734,000 | +38,000 | 0.73% | 48,774,560 |
| 2023-03-02 | 2023-02-28 | 17.300 | 2,696,000 | -3,200 | 0.72% | 46,640,800 |
| 2023-03-01 | 2023-02-27 | 17.160 | 2,699,200 | -74,400 | 0.72% | 46,318,272 |
| 2023-02-28 | 2023-02-24 | 16.860 | 2,773,600 | -27,200 | 0.74% | 46,762,896 |
| 2023-02-27 | 2023-02-23 | 16.900 | 2,800,800 | +64,000 | 0.74% | 47,333,520 |
| 2023-02-24 | 2023-02-22 | 16.900 | 2,736,800 | -45,200 | 0.73% | 46,251,920 |
| 2023-02-23 | 2023-02-21 | 17.420 | 2,782,000 | -306,400 | 0.74% | 48,462,440 |
| 2023-02-22 | 2023-02-20 | 16.860 | 3,088,400 | +60,000 | 0.82% | 52,070,424 |
| 2023-02-21 | 2023-02-17 | 16.300 | 3,028,400 | +34,400 | 0.81% | 49,362,920 |
| 2023-02-20 | 2023-02-16 | 16.400 | 2,994,000 | +65,600 | 0.80% | 49,101,600 |
| 2023-02-17 | 2023-02-15 | 16.780 | 2,928,400 | -12,400 | 0.78% | 49,138,552 |
| 2023-02-16 | 2023-02-14 | 16.880 | 2,940,800 | +4,000 | 0.78% | 49,640,704 |
| 2023-02-15 | 2023-02-13 | 16.580 | 2,936,800 | +800 | 0.78% | 48,692,144 |
| 2023-02-14 | 2023-02-10 | 16.120 | 2,936,000 | -800 | 0.78% | 47,328,320 |
| 2023-02-13 | 2023-02-09 | 16.400 | 2,936,800 | +14,000 | 0.78% | 48,163,520 |
| 2023-02-10 | 2023-02-08 | 16.140 | 2,922,800 | +20,000 | 0.78% | 47,173,992 |
| 2023-02-09 | 2023-02-07 | 16.180 | 2,902,800 | +8,000 | 0.77% | 46,967,304 |
| 2023-02-08 | 2023-02-06 | 16.080 | 2,894,800 | +90,800 | 0.77% | 46,548,384 |
| 2023-02-07 | 2023-02-03 | 16.720 | 2,804,000 | +118,000 | 0.75% | 46,882,880 |
| 2023-02-06 | 2023-02-02 | 17.200 | 2,686,000 | -106,400 | 0.71% | 46,199,200 |
| 2023-02-03 | 2023-02-01 | 17.240 | 2,792,400 | +20,800 | 0.74% | 48,140,976 |
| 2023-02-02 | 2023-01-31 | 16.340 | 2,771,600 | +26,800 | 0.74% | 45,287,944 |
| 2023-02-01 | 2023-01-30 | 16.580 | 2,744,800 | -17,200 | 0.73% | 45,508,784 |
| 2023-01-31 | 2023-01-27 | 16.940 | 2,762,000 | +76,800 | 0.73% | 46,788,280 |
| 2023-01-30 | 2023-01-26 | 17.400 | 2,685,200 | +110,400 | 0.71% | 46,722,480 |
| 2023-01-27 | 2023-01-20 | 17.220 | 2,574,800 | +128,400 | 0.68% | 44,338,056 |
| 2023-01-26 | 2023-01-19 | 15.820 | 2,446,400 | +203,200 | 0.65% | 38,702,048 |
| 2023-01-20 | 2023-01-18 | 15.900 | 2,243,200 | +32,000 | 0.60% | 35,666,880 |
| 2023-01-19 | 2023-01-17 | 15.880 | 2,211,200 | +40,800 | 0.59% | 35,113,856 |
| 2023-01-18 | 2023-01-16 | 15.700 | 2,170,400 | +7,200 | 0.58% | 34,075,280 |
| 2023-01-17 | 2023-01-13 | 15.920 | 2,163,200 | -169,200 | 0.58% | 34,438,144 |
| 2023-01-16 | 2023-01-12 | 16.300 | 2,332,400 | -96,000 | 0.62% | 38,018,120 |
| 2023-01-13 | 2023-01-11 | 15.820 | 2,428,400 | -2,000 | 0.65% | 38,417,288 |
| 2023-01-12 | 2023-01-10 | 15.660 | 2,430,400 | -120,800 | 0.65% | 38,060,064 |
| 2023-01-11 | 2023-01-09 | 14.980 | 2,551,200 | +40,000 | 0.68% | 38,216,976 |
| 2023-01-10 | 2023-01-06 | 15.260 | 2,511,200 | -13,200 | 0.67% | 38,320,912 |
| 2023-01-09 | 2023-01-05 | 14.280 | 2,524,400 | -18,400 | 0.67% | 36,048,432 |
| 2023-01-06 | 2023-01-04 | 14.440 | 2,542,800 | +4,400 | 0.68% | 36,718,032 |
| 2023-01-05 | 2023-01-03 | 14.360 | 2,538,400 | +8,800 | 0.67% | 36,451,424 |
| 2023-01-03 | 2022-12-29 | 14.220 | 2,529,600 | +30,000 | 0.67% | 35,970,912 |
| 2022-12-30 | 2022-12-28 | 14.780 | 2,499,600 | -142,800 | 0.66% | 36,944,088 |
| 2022-12-29 | 2022-12-23 | 14.400 | 2,642,400 | +52,000 | 0.70% | 38,050,560 |
| 2022-12-28 | 2022-12-22 | 14.560 | 2,590,400 | -800 | 0.69% | 37,716,224 |
| 2022-12-23 | 2022-12-21 | 14.940 | 2,591,200 | +15,200 | 0.69% | 38,712,528 |
| 2022-12-22 | 2022-12-20 | 15.540 | 2,576,000 | -172,800 | 0.68% | 40,031,040 |
| 2022-12-21 | 2022-12-19 | 15.660 | 2,748,800 | -2,000 | 0.73% | 43,046,208 |
| 2022-12-20 | 2022-12-16 | 16.020 | 2,750,800 | -1,200 | 0.73% | 44,067,816 |
| 2022-12-19 | 2022-12-15 | 15.760 | 2,752,000 | -2,000 | 0.73% | 43,371,520 |
| 2022-12-16 | 2022-12-14 | 15.920 | 2,754,000 | -10,000 | 0.73% | 43,843,680 |
| 2022-12-15 | 2022-12-13 | 15.800 | 2,764,000 | -8,400 | 0.73% | 43,671,200 |
| 2022-12-14 | 2022-12-12 | 15.880 | 2,772,400 | -4,000 | 0.74% | 44,025,712 |
| 2022-12-13 | 2022-12-09 | 15.940 | 2,776,400 | +19,200 | 0.74% | 44,255,816 |
| 2022-12-12 | 2022-12-08 | 15.740 | 2,757,200 | +107,600 | 0.73% | 43,398,328 |
| 2022-12-09 | 2022-12-07 | 15.720 | 2,649,600 | +70,800 | 0.70% | 41,651,712 |
| 2022-12-08 | 2022-12-06 | 15.900 | 2,578,800 | +169,600 | 0.69% | 41,002,920 |
| 2022-12-07 | 2022-12-05 | 16.840 | 2,409,200 | +170,800 | 0.64% | 40,570,928 |
| 2022-12-06 | 2022-12-02 | 17.200 | 2,238,400 | +11,200 | 0.60% | 38,500,480 |
| 2022-12-05 | 2022-12-01 | 17.720 | 2,227,200 | -3,600 | 0.59% | 39,465,984 |
| 2022-12-02 | 2022-11-30 | 18.220 | 2,230,800 | -35,200 | 0.59% | 40,645,176 |
| 2022-12-01 | 2022-11-29 | 17.160 | 2,266,000 | +28,400 | 0.60% | 38,884,560 |
| 2022-11-30 | 2022-11-28 | 17.060 | 2,237,600 | +24,400 | 0.59% | 38,173,456 |
| 2022-11-29 | 2022-11-25 | 17.460 | 2,213,200 | -11,200 | 0.59% | 38,642,472 |
| 2022-11-28 | 2022-11-24 | 17.480 | 2,224,400 | -9,200 | 0.59% | 38,882,512 |
| 2022-11-25 | 2022-11-23 | 17.440 | 2,233,600 | +9,200 | 0.59% | 38,953,984 |
| 2022-11-24 | 2022-11-22 | 16.720 | 2,224,400 | -99,200 | 0.59% | 37,191,968 |
| 2022-11-23 | 2022-11-21 | 16.820 | 2,323,600 | +20,000 | 0.62% | 39,082,952 |
| 2022-11-22 | 2022-11-18 | 17.120 | 2,303,600 | -16,800 | 0.61% | 39,437,632 |
| 2022-11-21 | 2022-11-17 | 17.000 | 2,320,400 | -276,400 | 0.62% | 39,446,800 |
| 2022-11-18 | 2022-11-16 | 17.720 | 2,596,800 | +107,200 | 0.69% | 46,015,296 |
| 2022-11-17 | 2022-11-15 | 17.700 | 2,489,600 | +40,000 | 0.66% | 44,065,920 |
| 2022-11-16 | 2022-11-14 | 17.580 | 2,449,600 | +63,200 | 0.65% | 43,063,968 |
| 2022-11-15 | 2022-11-11 | 18.100 | 2,386,400 | +448,400 | 0.63% | 43,193,840 |
| 2022-11-14 | 2022-11-10 | 17.140 | 1,938,000 | +4,000 | 0.52% | 33,217,320 |
| 2022-11-11 | 2022-11-09 | 17.440 | 1,934,000 | +12,000 | 0.51% | 33,728,960 |
| 2022-11-10 | 2022-11-08 | 18.000 | 1,922,000 | -2,800 | 0.51% | 34,596,000 |
| 2022-11-09 | 2022-11-07 | 17.900 | 1,924,800 | +6,400 | 0.51% | 34,453,920 |
| 2022-11-08 | 2022-11-04 | 17.120 | 1,918,400 | -16,800 | 0.51% | 32,843,008 |
| 2022-11-07 | 2022-11-03 | 15.740 | 1,935,200 | +28,000 | 0.51% | 30,460,048 |
| 2022-11-04 | 2022-11-02 | 16.860 | 1,907,200 | -800 | 0.51% | 32,155,392 |
| 2022-11-03 | 2022-11-01 | 16.360 | 1,908,000 | -5,200 | 0.51% | 31,214,880 |
| 2022-11-02 | 2022-10-31 | 15.320 | 1,913,200 | +14,400 | 0.51% | 29,310,224 |
| 2022-11-01 | 2022-10-28 | 16.400 | 1,898,800 | +1,600 | 0.50% | 31,140,320 |
| 2022-10-31 | 2022-10-27 | 17.520 | 1,897,200 | +8,800 | 0.50% | 33,238,944 |
| 2022-10-28 | 2022-10-26 | 17.840 | 1,888,400 | -10,800 | 0.50% | 33,689,056 |
| 2022-10-27 | 2022-10-25 | 17.200 | 1,899,200 | +5,200 | 0.50% | 32,666,240 |
| 2022-10-26 | 2022-10-24 | 16.740 | 1,894,000 | -8,400 | 0.50% | 31,705,560 |
| 2022-10-25 | 2022-10-21 | 17.740 | 1,902,400 | +10,000 | 0.51% | 33,748,576 |
| 2022-10-24 | 2022-10-20 | 17.660 | 1,892,400 | +14,000 | 0.50% | 33,419,784 |
| 2022-10-21 | 2022-10-19 | 17.780 | 1,878,400 | -1,200 | 0.50% | 33,397,952 |
| 2022-10-20 | 2022-10-18 | 18.020 | 1,879,600 | +1,200 | 0.50% | 33,870,392 |
| 2022-10-18 | 2022-10-14 | 17.480 | 1,878,400 | -22,400 | 0.50% | 32,834,432 |
| 2022-10-17 | 2022-10-13 | 15.920 | 1,900,800 | -25,200 | 0.51% | 30,260,736 |
| 2022-10-14 | 2022-10-12 | 16.100 | 1,926,000 | +10,800 | 0.51% | 31,008,600 |
| 2022-10-13 | 2022-10-11 | 16.100 | 1,915,200 | -14,800 | 0.51% | 30,834,720 |
| 2022-10-12 | 2022-10-10 | 15.680 | 1,930,000 | -6,800 | 0.51% | 30,262,400 |
| 2022-10-11 | 2022-10-07 | 16.900 | 1,936,800 | -9,200 | 0.51% | 32,731,920 |
| 2022-10-10 | 2022-10-06 | 17.380 | 1,946,000 | +42,000 | 0.52% | 33,821,480 |
| 2022-10-07 | 2022-10-05 | 17.360 | 1,904,000 | -28,000 | 0.51% | 33,053,440 |
| 2022-10-06 | 2022-10-03 | 16.040 | 1,932,000 | +10,800 | 0.51% | 30,989,280 |
| 2022-10-05 | 2022-09-30 | 16.680 | 1,921,200 | +4,800 | 0.51% | 32,045,616 |
| 2022-10-03 | 2022-09-29 | 16.320 | 1,916,400 | +9,600 | 0.51% | 31,275,648 |
| 2022-09-30 | 2022-09-28 | 16.620 | 1,906,800 | +56,800 | 0.51% | 31,691,016 |
| 2022-09-29 | 2022-09-27 | 17.600 | 1,850,000 | +80,000 | 0.49% | 32,560,000 |
| 2022-09-28 | 2022-09-26 | 17.920 | 1,770,000 | +16,800 | 0.47% | 31,718,400 |
| 2022-09-27 | 2022-09-23 | 17.880 | 1,753,200 | +331,600 | 0.47% | 31,347,216 |
| 2022-09-26 | 2022-09-22 | 20.500 | 1,421,600 | +22,400 | 0.38% | 29,142,800 |
| 2022-09-23 | 2022-09-21 | 20.850 | 1,399,200 | +7,600 | 0.37% | 29,173,320 |
| 2022-09-22 | 2022-09-20 | 21.150 | 1,391,600 | -1,600 | 0.37% | 29,432,340 |
| 2022-09-21 | 2022-09-19 | 20.600 | 1,393,200 | +16,800 | 0.37% | 28,699,920 |
| 2022-09-20 | 2022-09-16 | 20.650 | 1,376,400 | -25,600 | 0.37% | 28,422,660 |
| 2022-09-19 | 2022-09-15 | 21.200 | 1,402,000 | -8,800 | 0.37% | 29,722,400 |
| 2022-09-16 | 2022-09-14 | 23.250 | 1,410,800 | -54,000 | 0.38% | 32,801,100 |
| 2022-09-15 | 2022-09-13 | 23.500 | 1,464,800 | -80,800 | 0.39% | 34,422,800 |
| 2022-09-14 | 2022-09-09 | 22.350 | 1,545,600 | -30,800 | 0.41% | 34,544,160 |
| 2022-09-13 | 2022-09-08 | 22.300 | 1,576,400 | -153,600 | 0.42% | 35,153,720 |
| 2022-09-09 | 2022-09-07 | 21.850 | 1,730,000 | +1,200 | 0.46% | 37,800,500 |
| 2022-09-08 | 2022-09-06 | 21.100 | 1,728,800 | +100,400 | 0.46% | 36,477,680 |
| 2022-09-07 | 2022-09-05 | 20.300 | 1,628,400 | +20,000 | 0.43% | 33,056,520 |
| 2022-09-06 | 2022-09-02 | 20.400 | 1,608,400 | -4,000 | 0.43% | 32,811,360 |
| 2022-09-05 | 2022-09-01 | 20.750 | 1,612,400 | +12,400 | 0.43% | 33,457,300 |
| 2022-09-02 | 2022-08-31 | 20.600 | 1,600,000 | +11,600 | 0.43% | 32,960,000 |
| 2022-09-01 | 2022-08-30 | 21.900 | 1,588,400 | -21,600 | 0.42% | 34,785,960 |
| 2022-08-31 | 2022-08-29 | 22.000 | 1,610,000 | +119,600 | 0.43% | 35,420,000 |
| 2022-08-30 | 2022-08-26 | 21.050 | 1,490,400 | -102,400 | 0.40% | 31,372,920 |
| 2022-08-29 | 2022-08-25 | 20.200 | 1,592,800 | +50,000 | 0.42% | 32,174,560 |
| 2022-08-26 | 2022-08-24 | 19.940 | 1,542,800 | +32,800 | 0.41% | 30,763,432 |
| 2022-08-25 | 2022-08-23 | 20.900 | 1,510,000 | -23,600 | 0.40% | 31,559,000 |
| 2022-08-24 | 2022-08-22 | 21.200 | 1,533,600 | -3,600 | 0.41% | 32,512,320 |
| 2022-08-23 | 2022-08-19 | 22.200 | 1,537,200 | -169,200 | 0.41% | 34,125,840 |
| 2022-08-22 | 2022-08-18 | 21.450 | 1,706,400 | +72,000 | 0.45% | 36,602,280 |
| 2022-08-19 | 2022-08-17 | 21.150 | 1,634,400 | -6,000 | 0.43% | 34,567,560 |
| 2022-08-18 | 2022-08-16 | 21.150 | 1,640,400 | -13,200 | 0.44% | 34,694,460 |
| 2022-08-17 | 2022-08-15 | 21.200 | 1,653,600 | -800 | 0.44% | 35,056,320 |
| 2022-08-16 | 2022-08-12 | 20.400 | 1,654,400 | +2,000 | 0.44% | 33,749,760 |
| 2022-08-15 | 2022-08-11 | 21.250 | 1,652,400 | -38,800 | 0.44% | 35,113,500 |
| 2022-08-12 | 2022-08-10 | 21.000 | 1,691,200 | +12,400 | 0.45% | 35,515,200 |
| 2022-08-11 | 2022-08-09 | 21.700 | 1,678,800 | +44,400 | 0.45% | 36,429,960 |
| 2022-08-10 | 2022-08-08 | 20.500 | 1,634,400 | +5,200 | 0.43% | 33,505,200 |
| 2022-08-09 | 2022-08-05 | 19.480 | 1,629,200 | +19,200 | 0.43% | 31,736,816 |
| 2022-08-08 | 2022-08-04 | 19.180 | 1,610,000 | -15,200 | 0.43% | 30,879,800 |
| 2022-08-05 | 2022-08-03 | 18.740 | 1,625,200 | +17,200 | 0.43% | 30,456,248 |
| 2022-08-04 | 2022-08-02 | 18.920 | 1,608,000 | +7,600 | 0.43% | 30,423,360 |
| 2022-08-02 | 2022-07-29 | 20.850 | 1,600,400 | -27,600 | 0.43% | 33,368,340 |
| 2022-08-01 | 2022-07-28 | 21.000 | 1,628,000 | +5,200 | 0.43% | 34,188,000 |
| 2022-07-29 | 2022-07-27 | 20.700 | 1,622,800 | +6,400 | 0.43% | 33,591,960 |
| 2022-07-28 | 2022-07-26 | 20.900 | 1,616,400 | +44,800 | 0.43% | 33,782,760 |
| 2022-07-27 | 2022-07-25 | 19.820 | 1,571,600 | +189,600 | 0.42% | 31,149,112 |
| 2022-07-26 | 2022-07-22 | 22.400 | 1,382,000 | -30,000 | 0.37% | 30,956,800 |
| 2022-07-25 | 2022-07-21 | 22.750 | 1,412,000 | +50,400 | 0.38% | 32,123,000 |
| 2022-07-22 | 2022-07-20 | 23.250 | 1,361,600 | -10,800 | 0.36% | 31,657,200 |
| 2022-07-21 | 2022-07-19 | 23.450 | 1,372,400 | +99,600 | 0.36% | 32,182,780 |
| 2022-07-20 | 2022-07-18 | 24.000 | 1,272,800 | +57,600 | 0.34% | 30,547,200 |
| 2022-07-19 | 2022-07-15 | 24.800 | 1,215,200 | -68,000 | 0.32% | 30,136,960 |
| 2022-07-18 | 2022-07-14 | 25.050 | 1,283,200 | -3,200 | 0.34% | 32,144,160 |
| 2022-07-15 | 2022-07-13 | 24.450 | 1,286,400 | +3,600 | 0.34% | 31,452,480 |
| 2022-07-14 | 2022-07-12 | 24.500 | 1,282,800 | +65,200 | 0.34% | 31,428,600 |
| 2022-07-13 | 2022-07-11 | 25.450 | 1,217,600 | +7,600 | 0.32% | 30,987,920 |
| 2022-07-12 | 2022-07-08 | 25.950 | 1,210,000 | -400 | 0.32% | 31,399,500 |
| 2022-07-11 | 2022-07-07 | 25.600 | 1,210,400 | -6,800 | 0.32% | 30,986,240 |
| 2022-07-08 | 2022-07-06 | 25.500 | 1,217,200 | +15,200 | 0.32% | 31,038,600 |
| 2022-07-07 | 2022-07-05 | 27.050 | 1,202,000 | -8,000 | 0.32% | 32,514,100 |
| 2022-07-06 | 2022-07-04 | 25.650 | 1,210,000 | +109,200 | 0.32% | 31,036,500 |
| 2022-07-05 | 2022-06-30 | 23.550 | 1,100,800 | +18,000 | 0.29% | 25,923,840 |
| 2022-07-04 | 2022-06-29 | 23.100 | 1,082,800 | +16,000 | 0.29% | 25,012,680 |
| 2022-06-30 | 2022-06-28 | 24.500 | 1,066,800 | +10,400 | 0.28% | 26,136,600 |
| 2022-06-29 | 2022-06-27 | 23.800 | 1,056,400 | -1,600 | 0.28% | 25,142,320 |
| 2022-06-28 | 2022-06-24 | 24.250 | 1,058,000 | -98,400 | 0.28% | 25,656,500 |
| 2022-06-27 | 2022-06-23 | 23.300 | 1,156,400 | -36,400 | 0.31% | 26,944,120 |
| 2022-06-24 | 2022-06-22 | 22.350 | 1,192,800 | -223,200 | 0.32% | 26,659,080 |
| 2022-06-23 | 2022-06-21 | 21.900 | 1,416,000 | +60,000 | 0.38% | 31,010,400 |
| 2022-06-22 | 2022-06-20 | 21.400 | 1,356,000 | +113,600 | 0.36% | 29,018,400 |
| 2022-06-21 | 2022-06-17 | 23.750 | 1,242,400 | +2,000 | 0.33% | 29,507,000 |
| 2022-06-20 | 2022-06-16 | 22.750 | 1,240,400 | -265,200 | 0.33% | 28,219,100 |
| 2022-06-17 | 2022-06-15 | 22.800 | 1,505,600 | +3,600 | 0.40% | 34,327,680 |
| 2022-06-16 | 2022-06-14 | 22.400 | 1,502,000 | -12,000 | 0.40% | 33,644,800 |
| 2022-06-15 | 2022-06-13 | 22.650 | 1,514,000 | -49,200 | 0.40% | 34,292,100 |
| 2022-06-14 | 2022-06-10 | 22.000 | 1,563,200 | -36,000 | 0.42% | 34,390,400 |
| 2022-06-13 | 2022-06-09 | 21.550 | 1,599,200 | -16,800 | 0.43% | 34,462,760 |
| 2022-06-10 | 2022-06-08 | 21.400 | 1,616,000 | -10,000 | 0.43% | 34,582,400 |
| 2022-06-09 | 2022-06-07 | 21.000 | 1,626,000 | -47,600 | 0.43% | 34,146,000 |
| 2022-06-08 | 2022-06-06 | 20.500 | 1,673,600 | -18,000 | 0.44% | 34,308,800 |
| 2022-06-07 | 2022-06-02 | 19.580 | 1,691,600 | -94,800 | 0.45% | 33,121,528 |
| 2022-06-06 | 2022-06-01 | 18.720 | 1,786,400 | -51,600 | 0.47% | 33,441,408 |
| 2022-06-02 | 2022-05-31 | 18.520 | 1,838,000 | -94,400 | 0.49% | 34,039,760 |
| 2022-06-01 | 2022-05-30 | 17.400 | 1,932,400 | -9,600 | 0.51% | 33,623,760 |
| 2022-05-31 | 2022-05-27 | 17.300 | 1,942,000 | -44,000 | 0.52% | 33,596,600 |
| 2022-05-30 | 2022-05-26 | 17.200 | 1,986,000 | +2,000 | 0.53% | 34,159,200 |
| 2022-05-27 | 2022-05-25 | 19.876 | 1,984,000 | -14,000 | 0.53% | 39,434,051 |
| 2022-05-26 | 2022-05-24 | 19.640 | 1,998,000 | +95,508 | 0.53% | 39,240,061 |
| 2022-05-25 | 2022-05-23 | 19.747 | 1,902,492 | -85,259 | 0.54% | 37,568,716 |
| 2022-05-24 | 2022-05-20 | 19.704 | 1,987,751 | -9,680 | 0.57% | 39,166,910 |
| 2022-05-23 | 2022-05-19 | 19.124 | 1,997,431 | -139,987 | 0.57% | 38,198,806 |
| 2022-05-20 | 2022-05-18 | 18.136 | 2,137,418 | +220,033 | 0.61% | 38,763,225 |
| 2022-05-19 | 2022-05-17 | 18.136 | 1,917,385 | -1,116 | 0.55% | 34,772,809 |
| 2022-05-18 | 2022-05-16 | 17.448 | 1,918,501 | +26,061 | 0.55% | 33,473,880 |
| 2022-05-17 | 2022-05-13 | 17.727 | 1,892,440 | +4,095 | 0.54% | 33,547,801 |
| 2022-05-16 | 2022-05-12 | 17.083 | 1,888,345 | +60,687 | 0.54% | 32,257,928 |
| 2022-05-13 | 2022-05-11 | 17.727 | 1,827,658 | -4,096 | 0.52% | 32,399,393 |
| 2022-05-12 | 2022-05-10 | 16.889 | 1,831,754 | +25,317 | 0.52% | 30,936,964 |
| 2022-05-11 | 2022-05-06 | 17.641 | 1,806,437 | -23,455 | 0.52% | 31,867,939 |
| 2022-05-10 | 2022-05-05 | 17.921 | 1,829,892 | -8,191 | 0.52% | 32,792,876 |
| 2022-05-06 | 2022-05-04 | 18.114 | 1,838,083 | +3,723 | 0.52% | 33,295,128 |
| 2022-05-05 | 2022-05-03 | 18.565 | 1,834,360 | +20,849 | 0.52% | 34,055,426 |
| 2022-05-04 | 2022-04-29 | 18.780 | 1,813,511 | -3,723 | 0.52% | 34,058,038 |
| 2022-05-03 | 2022-04-28 | 18.501 | 1,817,234 | +18,616 | 0.52% | 33,620,332 |
| 2022-04-29 | 2022-04-27 | 18.007 | 1,798,618 | +21,593 | 0.51% | 32,387,017 |
| 2022-04-28 | 2022-04-26 | 17.383 | 1,777,025 | +22,711 | 0.51% | 30,890,864 |
| 2022-04-27 | 2022-04-25 | 17.469 | 1,754,314 | -3,351 | 0.50% | 30,646,852 |
| 2022-04-26 | 2022-04-22 | 18.393 | 1,757,665 | +15,265 | 0.50% | 32,329,417 |
| 2022-04-25 | 2022-04-21 | 18.372 | 1,742,400 | +21,222 | 0.50% | 32,011,201 |
| 2022-04-22 | 2022-04-20 | 19.231 | 1,721,178 | +23,455 | 0.49% | 33,100,673 |
| 2022-04-21 | 2022-04-19 | 19.812 | 1,697,723 | +10,425 | 0.48% | 33,634,560 |
| 2022-04-20 | 2022-04-14 | 19.683 | 1,687,298 | +320,557 | 0.48% | 33,210,488 |
| 2022-04-19 | 2022-04-13 | 19.188 | 1,366,741 | -7,447 | 0.39% | 26,225,615 |
| 2022-04-14 | 2022-04-12 | 19.339 | 1,374,188 | +2,607 | 0.39% | 26,575,207 |
| 2022-04-13 | 2022-04-11 | 18.651 | 1,371,581 | -4,096 | 0.39% | 25,581,687 |
| 2022-04-12 | 2022-04-08 | 20.284 | 1,375,677 | +19,732 | 0.39% | 27,904,643 |
| 2022-04-11 | 2022-04-07 | 20.349 | 1,355,945 | +23,084 | 0.39% | 27,591,801 |
| 2022-04-08 | 2022-04-06 | 21.015 | 1,332,861 | +1,861 | 0.38% | 28,009,910 |
| 2022-04-07 | 2022-04-04 | 21.208 | 1,331,000 | +33,508 | 0.38% | 28,228,201 |
| 2022-04-06 | 2022-04-01 | 20.907 | 1,297,492 | +1,117 | 0.37% | 27,127,235 |
| 2022-04-04 | 2022-03-31 | 20.736 | 1,296,375 | +32,390 | 0.37% | 26,881,033 |
| 2022-04-01 | 2022-03-30 | 20.607 | 1,263,985 | +65,154 | 0.36% | 26,046,449 |
| 2022-03-31 | 2022-03-29 | 20.821 | 1,198,831 | -45,049 | 0.34% | 24,961,446 |
| 2022-03-30 | 2022-03-28 | 20.048 | 1,243,880 | -43,560 | 0.36% | 24,937,225 |
| 2022-03-29 | 2022-03-25 | 17.921 | 1,287,440 | -1,489 | 0.37% | 23,071,777 |
| 2022-03-28 | 2022-03-24 | 18.501 | 1,288,929 | +16,381 | 0.37% | 23,846,253 |
| 2022-03-25 | 2022-03-23 | 18.995 | 1,272,548 | -21,966 | 0.36% | 24,172,103 |
| 2022-03-24 | 2022-03-22 | 18.802 | 1,294,514 | -2,978 | 0.37% | 24,339,004 |
| 2022-03-23 | 2022-03-21 | 18.372 | 1,297,492 | -37,231 | 0.37% | 23,837,395 |
| 2022-03-22 | 2022-03-18 | 18.479 | 1,334,723 | -2,606 | 0.38% | 24,664,800 |
| 2022-03-21 | 2022-03-17 | 17.255 | 1,337,329 | -22,339 | 0.38% | 23,075,005 |
| 2022-03-18 | 2022-03-16 | 16.932 | 1,359,668 | +13,031 | 0.39% | 23,022,214 |
| 2022-03-17 | 2022-03-15 | 14.633 | 1,346,637 | +53,240 | 0.38% | 19,705,418 |
| 2022-03-16 | 2022-03-14 | 16.567 | 1,293,397 | +1,862 | 0.37% | 21,427,634 |
| 2022-03-15 | 2022-03-11 | 18.544 | 1,291,535 | -28,296 | 0.37% | 23,949,970 |
| 2022-03-14 | 2022-03-10 | 18.436 | 1,319,831 | -129,190 | 0.38% | 24,332,885 |
| 2022-03-11 | 2022-03-09 | 16.975 | 1,449,021 | -194,717 | 0.41% | 24,597,432 |
| 2022-03-10 | 2022-03-08 | 16.073 | 1,643,738 | +45,049 | 0.47% | 26,419,354 |
| 2022-03-09 | 2022-03-07 | 16.889 | 1,598,689 | +35,369 | 0.46% | 27,000,669 |
| 2022-03-08 | 2022-03-04 | 17.169 | 1,563,320 | -8,935 | 0.45% | 26,840,009 |
| 2022-03-07 | 2022-03-03 | 18.007 | 1,572,255 | +12,286 | 0.45% | 28,310,986 |
| 2022-03-04 | 2022-03-02 | 17.706 | 1,559,969 | +37,231 | 0.45% | 27,620,477 |
| 2022-03-03 | 2022-03-01 | 18.393 | 1,522,738 | +21,221 | 0.43% | 28,008,313 |
| 2022-03-02 | 2022-02-28 | 17.749 | 1,501,517 | +3,723 | 0.43% | 26,650,067 |
| 2022-03-01 | 2022-02-25 | 17.491 | 1,497,794 | -49,144 | 0.43% | 26,197,780 |
| 2022-02-28 | 2022-02-24 | 17.083 | 1,546,938 | -139,988 | 0.44% | 26,425,793 |
| 2022-02-25 | 2022-02-23 | 17.727 | 1,686,926 | -53,985 | 0.48% | 29,904,599 |
| 2022-02-24 | 2022-02-22 | 16.997 | 1,740,911 | -1,117 | 0.50% | 29,589,733 |
| 2022-02-23 | 2022-02-21 | 18.200 | 1,742,028 | -8,563 | 0.50% | 31,704,911 |
| 2022-02-22 | 2022-02-18 | 17.104 | 1,750,591 | +1,117 | 0.50% | 29,942,341 |
| 2022-02-21 | 2022-02-17 | 16.932 | 1,749,474 | -205,141 | 0.50% | 29,622,500 |
| 2022-02-18 | 2022-02-16 | 16.481 | 1,954,615 | -5,585 | 0.56% | 32,213,995 |
| 2022-02-17 | 2022-02-15 | 16.137 | 1,960,200 | -163,443 | 0.56% | 31,632,121 |
| 2022-02-16 | 2022-02-14 | 16.137 | 2,123,643 | +11,169 | 0.61% | 34,269,632 |
| 2022-02-15 | 2022-02-11 | 16.460 | 2,112,474 | -30,529 | 0.60% | 34,770,276 |
| 2022-02-14 | 2022-02-10 | 16.889 | 2,143,003 | -20,105 | 0.61% | 36,193,728 |
| 2022-02-11 | 2022-02-09 | 16.460 | 2,163,108 | -33,880 | 0.62% | 35,603,687 |
| 2022-02-10 | 2022-02-08 | 16.524 | 2,196,988 | +20,477 | 0.63% | 36,302,959 |
| 2022-02-09 | 2022-02-07 | 16.395 | 2,176,511 | +2,234 | 0.62% | 35,683,989 |
| 2022-02-08 | 2022-02-04 | 16.094 | 2,174,277 | -744 | 0.62% | 34,993,283 |
| 2022-02-07 | 2022-01-31 | 15.385 | 2,175,021 | +119,138 | 0.62% | 33,462,969 |
| 2022-02-04 | 2022-01-27 | 15.493 | 2,055,883 | +5,585 | 0.59% | 31,850,896 |
| 2022-01-28 | 2022-01-26 | 16.051 | 2,050,298 | +8,935 | 0.59% | 32,909,826 |
| 2022-01-27 | 2022-01-25 | 15.579 | 2,041,363 | +9,680 | 0.58% | 31,801,400 |
| 2022-01-26 | 2022-01-24 | 16.653 | 2,031,683 | -3,723 | 0.58% | 33,833,400 |
| 2022-01-25 | 2022-01-21 | 17.083 | 2,035,406 | -13,403 | 0.58% | 34,770,119 |
| 2022-01-24 | 2022-01-20 | 16.997 | 2,048,809 | +73,717 | 0.59% | 34,822,982 |
| 2022-01-21 | 2022-01-19 | 16.610 | 1,975,092 | +20,477 | 0.56% | 32,806,116 |
| 2022-01-20 | 2022-01-18 | 17.083 | 1,954,615 | +24,200 | 0.56% | 33,389,995 |
| 2022-01-19 | 2022-01-17 | 17.598 | 1,930,415 | +264,338 | 0.55% | 33,972,115 |
| 2022-01-18 | 2022-01-14 | 15.772 | 1,666,077 | -2,978 | 0.48% | 26,277,202 |
| 2022-01-17 | 2022-01-13 | 15.600 | 1,669,055 | +2,234 | 0.48% | 26,037,259 |
| 2022-01-14 | 2022-01-12 | 15.922 | 1,666,821 | +17,498 | 0.48% | 26,539,649 |
| 2022-01-12 | 2022-01-10 | 15.579 | 1,649,323 | +8,563 | 0.47% | 25,694,000 |
| 2022-01-11 | 2022-01-07 | 15.428 | 1,640,760 | -1,861 | 0.47% | 25,313,809 |
| 2022-01-10 | 2022-01-06 | 14.977 | 1,642,621 | -8,191 | 0.47% | 24,601,305 |
| 2022-01-07 | 2022-01-05 | 15.106 | 1,650,812 | -11,542 | 0.47% | 24,936,812 |
| 2022-01-06 | 2022-01-04 | 15.987 | 1,662,354 | -26,434 | 0.47% | 26,575,684 |
| 2022-01-05 | 2022-01-03 | 16.438 | 1,688,788 | -44,677 | 0.48% | 27,760,326 |
| 2022-01-04 | 2021-12-31 | 15.514 | 1,733,465 | +15,265 | 0.50% | 26,893,063 |
| 2021-12-30 | 2021-12-28 | 15.020 | 1,718,200 | +18,243 | 0.49% | 25,807,081 |
| 2021-12-29 | 2021-12-24 | 15.235 | 1,699,957 | -27,551 | 0.49% | 25,898,354 |
| 2021-12-23 | 2021-12-21 | 15.041 | 1,727,508 | -1,489 | 0.49% | 25,984,006 |
| 2021-12-22 | 2021-12-20 | 14.397 | 1,728,997 | -7,074 | 0.49% | 24,891,842 |
| 2021-12-21 | 2021-12-17 | 15.235 | 1,736,071 | +1,490 | 0.50% | 26,448,541 |
| 2021-12-20 | 2021-12-16 | 16.266 | 1,734,581 | +1,861 | 0.50% | 28,214,897 |
| 2021-12-17 | 2021-12-15 | 15.965 | 1,732,720 | -4,840 | 0.49% | 27,663,377 |
| 2021-12-16 | 2021-12-14 | 16.073 | 1,737,560 | +93,449 | 0.50% | 27,927,329 |
| 2021-12-15 | 2021-12-13 | 17.835 | 1,644,111 | +7,819 | 0.47% | 29,322,245 |
| 2021-12-13 | 2021-12-09 | 17.340 | 1,636,292 | +18,615 | 0.47% | 28,374,116 |
| 2021-12-10 | 2021-12-08 | 17.727 | 1,617,677 | +4,096 | 0.46% | 28,677,003 |
| 2021-12-09 | 2021-12-07 | 17.491 | 1,613,581 | -20,105 | 0.46% | 28,223,000 |
| 2021-12-08 | 2021-12-06 | 16.889 | 1,633,686 | +18,243 | 0.47% | 27,591,743 |
| 2021-12-07 | 2021-12-03 | 17.405 | 1,615,443 | -53,240 | 0.46% | 28,116,720 |
| 2021-12-06 | 2021-12-02 | 18.050 | 1,668,683 | -8,563 | 0.48% | 30,119,040 |
| 2021-12-03 | 2021-12-01 | 18.479 | 1,677,246 | +7,446 | 0.48% | 30,994,399 |
| 2021-12-02 | 2021-11-30 | 19.167 | 1,669,800 | +29,040 | 0.48% | 32,004,961 |
| 2021-12-01 | 2021-11-29 | 18.866 | 1,640,760 | -18,988 | 0.47% | 30,954,769 |
| 2021-11-30 | 2021-11-26 | 18.716 | 1,659,748 | +7,819 | 0.47% | 31,063,351 |
| 2021-11-29 | 2021-11-25 | 19.704 | 1,651,929 | +1,861 | 0.47% | 32,549,829 |
| 2021-11-26 | 2021-11-24 | 19.382 | 1,650,068 | +6,702 | 0.47% | 31,981,319 |
| 2021-11-25 | 2021-11-23 | 19.855 | 1,643,366 | +46,538 | 0.47% | 32,628,286 |
| 2021-11-24 | 2021-11-22 | 20.972 | 1,596,828 | +39,837 | 0.46% | 33,488,520 |
| 2021-11-23 | 2021-11-19 | 21.595 | 1,556,991 | -3,723 | 0.44% | 33,623,286 |
| 2021-11-22 | 2021-11-18 | 22.347 | 1,560,714 | +13,031 | 0.45% | 34,877,445 |
| 2021-11-19 | 2021-11-17 | 22.401 | 1,547,683 | +69,249 | 0.44% | 34,669,380 |
| 2021-11-18 | 2021-11-16 | 21.810 | 1,478,434 | -1,117 | 0.42% | 32,244,525 |
| 2021-11-17 | 2021-11-15 | 21.541 | 1,479,551 | +89,726 | 0.42% | 31,871,486 |
| 2021-11-16 | 2021-11-12 | 21.466 | 1,389,825 | +29,040 | 0.40% | 29,834,146 |
| 2021-11-15 | 2021-11-11 | 21.541 | 1,360,785 | +14,893 | 0.39% | 29,313,110 |
| 2021-11-12 | 2021-11-10 | 21.273 | 1,345,892 | +11,541 | 0.38% | 28,630,795 |
| 2021-11-11 | 2021-11-09 | 21.917 | 1,334,351 | -6,701 | 0.38% | 29,245,446 |
| 2021-11-10 | 2021-11-08 | 21.273 | 1,341,052 | +11,169 | 0.38% | 28,527,835 |
| 2021-11-09 | 2021-11-05 | 21.273 | 1,329,883 | +6,702 | 0.38% | 28,290,240 |
| 2021-11-08 | 2021-11-04 | 22.079 | 1,323,181 | +16,753 | 0.38% | 29,213,869 |
| 2021-11-05 | 2021-11-03 | 21.541 | 1,306,428 | +4,468 | 0.37% | 28,142,188 |
| 2021-11-04 | 2021-11-02 | 22.240 | 1,301,960 | +69,622 | 0.37% | 28,955,161 |
| 2021-11-03 | 2021-11-01 | 23.690 | 1,232,338 | -7,074 | 0.35% | 29,194,190 |
| 2021-11-02 | 2021-10-29 | 26.913 | 1,239,412 | +134,031 | 0.35% | 33,356,573 |
| 2021-11-01 | 2021-10-28 | 26.215 | 1,105,381 | +168,283 | 0.32% | 28,977,427 |
| 2021-10-29 | 2021-10-27 | 25.731 | 937,098 | +33,880 | 0.27% | 24,112,849 |
| 2021-10-28 | 2021-10-26 | 24.979 | 903,218 | -27,551 | 0.26% | 22,561,789 |
| 2021-10-27 | 2021-10-25 | 25.731 | 930,769 | -20,477 | 0.27% | 23,949,995 |
| 2021-10-26 | 2021-10-22 | 24.657 | 951,246 | -25,689 | 0.27% | 23,454,897 |
| 2021-10-25 | 2021-10-21 | 25.302 | 976,935 | -524,210 | 0.28% | 24,718,071 |
| 2021-10-22 | 2021-10-20 | 25.946 | 1,501,145 | -416,612 | 0.43% | 38,949,132 |
| 2021-10-21 | 2021-10-19 | 23.851 | 1,917,757 | +133,286 | 0.55% | 45,740,884 |
| 2021-10-20 | 2021-10-18 | 23.421 | 1,784,471 | +33,136 | 0.51% | 41,794,967 |
| 2021-10-19 | 2021-10-15 | 21.488 | 1,751,335 | -4,468 | 0.50% | 37,631,993 |
| 2021-10-18 | 2021-10-12 | 20.499 | 1,755,803 | +3,723 | 0.50% | 35,992,512 |
| 2021-10-15 | 2021-10-11 | 20.714 | 1,752,080 | +33,508 | 0.50% | 36,292,674 |
| 2021-10-12 | 2021-10-08 | 20.564 | 1,718,572 | -6,702 | 0.49% | 35,340,091 |
| 2021-10-11 | 2021-10-07 | 21.649 | 1,725,274 | -7,446 | 0.49% | 37,350,045 |
| 2021-10-08 | 2021-10-06 | 21.380 | 1,732,720 | +14,520 | 0.49% | 37,045,842 |
| 2021-10-07 | 2021-10-05 | 21.101 | 1,718,200 | +10,797 | 0.49% | 36,255,442 |
| 2021-10-06 | 2021-10-04 | 21.445 | 1,707,403 | +3,351 | 0.49% | 36,614,624 |
| 2021-10-05 | 2021-09-30 | 22.347 | 1,704,052 | -10,425 | 0.49% | 38,080,635 |
| 2021-10-04 | 2021-09-29 | 21.380 | 1,714,477 | +1,117 | 0.49% | 36,655,803 |
| 2021-09-30 | 2021-09-28 | 21.702 | 1,713,360 | -456,449 | 0.49% | 37,184,162 |
| 2021-09-29 | 2021-09-27 | 21.058 | 2,169,809 | -725,628 | 0.62% | 45,691,517 |
| 2021-09-28 | 2021-09-24 | 23.368 | 2,895,437 | -463,151 | 0.83% | 67,659,905 |
| 2021-09-27 | 2021-09-23 | 24.012 | 3,358,588 | -48,772 | 0.96% | 80,647,751 |
| 2021-09-24 | 2021-09-21 | 22.455 | 3,407,360 | +5,585 | 0.97% | 76,510,723 |
| 2021-09-23 | 2021-09-20 | 22.508 | 3,401,775 | +17,126 | 0.97% | 76,568,055 |
| 2021-09-21 | 2021-09-17 | 23.153 | 3,384,649 | -5,585 | 0.97% | 78,364,418 |
| 2021-09-20 | 2021-09-16 | 22.455 | 3,390,234 | -71,483 | 0.97% | 76,126,167 |
| 2021-09-17 | 2021-09-15 | 25.194 | 3,461,717 | +5,957 | 0.99% | 87,215,246 |
| 2021-09-16 | 2021-09-14 | 24.872 | 3,455,760 | -19,732 | 0.99% | 85,951,324 |
| 2021-09-15 | 2021-09-13 | 26.698 | 3,475,492 | -18,616 | 0.99% | 92,789,896 |
| 2021-09-14 | 2021-09-10 | 28.202 | 3,494,108 | +28,668 | 1.00% | 98,542,513 |
| 2021-09-13 | 2021-09-09 | 27.612 | 3,465,440 | -14,892 | 0.99% | 95,686,244 |
| 2021-09-10 | 2021-09-08 | 27.504 | 3,480,332 | +129,563 | 0.99% | 95,723,516 |
| 2021-09-09 | 2021-09-07 | 28.471 | 3,350,769 | -2,234 | 0.96% | 95,399,998 |
| 2021-09-08 | 2021-09-06 | 28.310 | 3,353,003 | -25,317 | 0.96% | 94,923,242 |
| 2021-09-07 | 2021-09-03 | 26.215 | 3,378,320 | +11,914 | 0.96% | 88,562,244 |
| 2021-09-06 | 2021-09-02 | 27.074 | 3,366,406 | +67,388 | 0.96% | 91,143,360 |
| 2021-09-03 | 2021-09-01 | 22.240 | 3,299,018 | -152,274 | 0.94% | 73,369,073 |
| 2021-09-02 | 2021-08-31 | 23.421 | 3,451,292 | -60,686 | 0.99% | 80,834,396 |
| 2021-09-01 | 2021-08-30 | 22.401 | 3,511,978 | -360,022 | 1.00% | 78,671,213 |
| 2021-08-31 | 2021-08-27 | 22.186 | 3,872,000 | -310,877 | 1.11% | 85,904,004 |
| 2021-08-30 | 2021-08-26 | 20.993 | 4,182,877 | -73,344 | 1.19% | 87,812,766 |
| 2021-08-27 | 2021-08-25 | 20.521 | 4,256,221 | +71,855 | 1.22% | 87,340,473 |
| 2021-08-26 | 2021-08-24 | 19.511 | 4,184,366 | -120,255 | 1.20% | 81,640,097 |
| 2021-08-25 | 2021-08-23 | 18.221 | 4,304,621 | -2,234 | 1.23% | 78,436,602 |
| 2021-08-24 | 2021-08-20 | 17.448 | 4,306,855 | -24,572 | 1.23% | 75,145,725 |
| 2021-08-23 | 2021-08-19 | 18.544 | 4,331,427 | +7,818 | 1.24% | 80,321,127 |
| 2021-08-20 | 2021-08-18 | 19.038 | 4,323,609 | +21,966 | 1.23% | 82,312,943 |
| 2021-08-19 | 2021-08-17 | 19.017 | 4,301,643 | +50,634 | 1.23% | 81,802,322 |
| 2021-08-18 | 2021-08-16 | 20.177 | 4,251,009 | -30,157 | 1.21% | 85,772,015 |
| 2021-08-17 | 2021-08-13 | 20.521 | 4,281,166 | +23,828 | 1.22% | 87,852,361 |
| 2021-08-16 | 2021-08-12 | 20.886 | 4,257,338 | -16,382 | 1.22% | 88,918,554 |
| 2021-08-13 | 2021-08-11 | 19.597 | 4,273,720 | +131,797 | 1.22% | 83,750,788 |
| 2021-08-12 | 2021-08-10 | 20.349 | 4,141,923 | +87,865 | 1.18% | 84,283,002 |
| 2021-08-11 | 2021-08-09 | 21.488 | 4,054,058 | +274,018 | 1.39% | 87,111,994 |
| 2021-08-10 | 2021-08-06 | 22.562 | 3,780,040 | +5,957 | 1.30% | 85,285,204 |
| 2021-08-09 | 2021-08-05 | 22.293 | 3,774,083 | -626,594 | 1.29% | 84,137,102 |
| 2021-08-06 | 2021-08-04 | 20.564 | 4,400,677 | +33,136 | 1.51% | 90,493,926 |
| 2021-08-05 | 2021-08-03 | 19.919 | 4,367,541 | +140,360 | 1.50% | 86,997,089 |
| 2021-08-04 | 2021-08-02 | 20.671 | 4,227,181 | +94,566 | 1.45% | 87,380,377 |
| 2021-08-03 | 2021-07-30 | 19.060 | 4,132,615 | +115,415 | 1.42% | 78,765,596 |
| 2021-08-02 | 2021-07-29 | 20.263 | 4,017,200 | -1,117 | 1.38% | 81,399,764 |
| 2021-07-30 | 2021-07-28 | 19.145 | 4,018,317 | +67,760 | 1.38% | 76,932,509 |
| 2021-07-29 | 2021-07-27 | 19.231 | 3,950,557 | +56,219 | 1.35% | 75,974,765 |
| 2021-07-28 | 2021-07-26 | 21.756 | 3,894,338 | -117,277 | 1.33% | 84,725,994 |
| 2021-07-27 | 2021-07-23 | 22.347 | 4,011,615 | +40,954 | 1.37% | 89,647,995 |
| 2021-07-26 | 2021-07-22 | 21.541 | 3,970,661 | +89,353 | 1.36% | 85,533,292 |
| 2021-07-23 | 2021-07-21 | 22.025 | 3,881,308 | -128,446 | 1.33% | 85,485,011 |
| 2021-07-22 | 2021-07-20 | 19.661 | 4,009,754 | +20,850 | 1.37% | 78,836,407 |
| 2021-07-21 | 2021-07-19 | 19.253 | 3,988,904 | +248,329 | 1.37% | 76,797,944 |
| 2021-07-20 | 2021-07-16 | 20.413 | 3,740,575 | +51,006 | 1.28% | 76,357,196 |
| 2021-07-19 | 2021-07-15 | 20.757 | 3,689,569 | -104,246 | 1.26% | 76,584,479 |
| 2021-07-16 | 2021-07-14 | 20.241 | 3,793,815 | +58,824 | 1.30% | 76,791,836 |
| 2021-07-15 | 2021-07-13 | 21.337 | 3,734,991 | -65,526 | 1.28% | 79,694,216 |
| 2021-07-14 | 2021-07-12 | 17.577 | 3,800,517 | -13,031 | 1.30% | 66,801,156 |
| 2021-07-13 | 2021-07-09 | 16.524 | 3,813,548 | +48,400 | 1.31% | 63,014,944 |
| 2021-07-12 | 2021-07-08 | 16.180 | 3,765,148 | -8,190 | 1.29% | 60,920,720 |
| 2021-07-09 | 2021-07-07 | 17.298 | 3,773,338 | -6,330 | 1.29% | 65,269,395 |
| 2021-07-08 | 2021-07-06 | 15.901 | 3,779,668 | +13,404 | 1.30% | 60,099,848 |
| 2021-07-07 | 2021-07-05 | 16.395 | 3,766,264 | -373 | 1.29% | 61,748,057 |
| 2021-07-06 | 2021-07-02 | 16.825 | 3,766,637 | -67,015 | 1.29% | 63,372,892 |
| 2021-07-05 | 2021-06-30 | 17.942 | 3,833,652 | -25,317 | 1.31% | 68,783,958 |
| 2021-07-02 | 2021-06-29 | 17.684 | 3,858,969 | -145,572 | 1.32% | 68,243,159 |
| 2021-06-30 | 2021-06-28 | 16.760 | 4,004,541 | +5,957 | 1.37% | 67,117,434 |
| 2021-06-29 | 2021-06-25 | 16.653 | 3,998,584 | -40,954 | 1.37% | 66,587,993 |
| 2021-06-28 | 2021-06-24 | 15.879 | 4,039,538 | -68,877 | 1.38% | 64,145,196 |
| 2021-06-25 | 2021-06-23 | 14.805 | 4,108,415 | +3,723 | 1.41% | 60,824,917 |
| 2021-06-24 | 2021-06-22 | 14.676 | 4,104,692 | -3,723 | 1.41% | 60,240,598 |
| 2021-06-23 | 2021-06-21 | 15.151 | 4,108,415 | -6,329 | 1.41% | 62,248,001 |
| 2021-06-22 | 2021-06-18 | 14.718 | 4,114,744 | -18,541 | 1.41% | 60,560,092 |
| 2021-06-21 | 2021-06-17 | 14.306 | 4,133,285 | -25,835 | 1.43% | 59,130,727 |
| 2021-06-18 | 2021-06-16 | 13.677 | 4,159,120 | +141,356 | 1.44% | 56,885,914 |
| 2021-06-17 | 2021-06-15 | 15.281 | 4,017,764 | +42,444 | 1.39% | 61,397,045 |
| 2021-06-16 | 2021-06-11 | 14.935 | 3,975,320 | +67,910 | 1.37% | 59,369,753 |
| 2021-06-15 | 2021-06-10 | 16.018 | 3,907,410 | +55,362 | 1.35% | 62,590,346 |
| 2021-06-11 | 2021-06-09 | 16.018 | 3,852,048 | +29,157 | 1.33% | 61,703,537 |
| 2021-06-10 | 2021-06-08 | 16.495 | 3,822,891 | +33,955 | 1.32% | 63,059,497 |
| 2021-06-09 | 2021-06-07 | 16.083 | 3,788,936 | +1,107 | 1.31% | 60,938,969 |
| 2021-06-08 | 2021-06-04 | 16.365 | 3,787,829 | +7,381 | 1.31% | 61,988,517 |
| 2021-06-07 | 2021-06-03 | 16.734 | 3,780,448 | +45,766 | 1.31% | 63,260,773 |
| 2021-06-04 | 2021-06-02 | 17.926 | 3,734,682 | +12,548 | 1.29% | 66,947,300 |
| 2021-06-03 | 2021-06-01 | 18.381 | 3,722,134 | -45,027 | 1.29% | 68,416,647 |
| 2021-06-02 | 2021-05-31 | 18.186 | 3,767,161 | -26,573 | 1.30% | 68,509,385 |
| 2021-06-01 | 2021-05-28 | 18.316 | 3,793,734 | -739 | 1.31% | 69,486,032 |
| 2021-05-31 | 2021-05-27 | 18.641 | 3,794,473 | -5,905 | 1.31% | 70,733,288 |
| 2021-05-28 | 2021-05-26 | 18.099 | 3,800,378 | +1,477 | 1.31% | 68,783,964 |
| 2021-05-27 | 2021-05-25 | 18.684 | 3,798,901 | -3,691 | 1.31% | 70,980,519 |
| 2021-05-26 | 2021-05-24 | 18.533 | 3,802,592 | +68,279 | 1.31% | 70,472,515 |
| 2021-05-25 | 2021-05-21 | 19.226 | 3,734,313 | -7,751 | 1.29% | 71,797,325 |
| 2021-05-24 | 2021-05-20 | 17.796 | 3,742,064 | -8,489 | 1.29% | 66,592,956 |
| 2021-05-21 | 2021-05-18 | 17.991 | 3,750,553 | +5,537 | 1.30% | 67,475,689 |
| 2021-05-20 | 2021-05-17 | 17.319 | 3,745,016 | -14,763 | 1.29% | 64,859,618 |
| 2021-05-18 | 2021-05-14 | 16.322 | 3,759,779 | +2,952 | 1.30% | 61,366,481 |
| 2021-05-17 | 2021-05-13 | 18.099 | 3,756,827 | -12,548 | 1.30% | 67,995,724 |
| 2021-05-14 | 2021-05-12 | 18.403 | 3,769,375 | +3,321 | 1.30% | 69,366,689 |
| 2021-05-13 | 2021-05-11 | 18.099 | 3,766,054 | +36,170 | 1.30% | 68,162,725 |
| 2021-05-12 | 2021-05-10 | 17.341 | 3,729,884 | -10,703 | 1.29% | 64,678,396 |
| 2021-05-11 | 2021-05-07 | 15.693 | 3,740,587 | +226,243 | 1.29% | 58,701,913 |
| 2021-05-10 | 2021-05-06 | 17.080 | 3,514,344 | +19,930 | 1.22% | 60,026,693 |
| 2021-05-07 | 2021-05-05 | 17.861 | 3,494,414 | +39,122 | 1.21% | 62,413,063 |
| 2021-05-06 | 2021-05-04 | 17.709 | 3,455,292 | -62,004 | 1.19% | 61,190,040 |
| 2021-05-05 | 2021-05-03 | 17.882 | 3,517,296 | -1,846 | 1.22% | 62,897,994 |
| 2021-05-04 | 2021-04-30 | 18.858 | 3,519,142 | +43,182 | 1.22% | 66,363,605 |
| 2021-05-03 | 2021-04-29 | 23.843 | 3,475,960 | +256,877 | 1.20% | 82,878,405 |
| 2021-04-30 | 2021-04-28 | 23.356 | 3,219,083 | -12,917 | 1.11% | 75,183,646 |
| 2021-04-29 | 2021-04-27 | 22.705 | 3,232,000 | +4,428 | 1.12% | 73,383,650 |
| 2021-04-28 | 2021-04-26 | 23.085 | 3,227,572 | +21,776 | 1.12% | 74,507,411 |
| 2021-04-27 | 2021-04-23 | 22.922 | 3,205,796 | +115,521 | 1.11% | 73,483,560 |
| 2021-04-26 | 2021-04-22 | 21.611 | 3,090,275 | -59,052 | 1.07% | 66,783,045 |
| 2021-04-23 | 2021-04-21 | 18.945 | 3,149,327 | -1,846 | 1.09% | 59,662,729 |
| 2021-04-22 | 2021-04-20 | 19.486 | 3,151,173 | +16,609 | 1.09% | 61,405,301 |
| 2021-04-21 | 2021-04-19 | 19.725 | 3,134,564 | -59,422 | 1.08% | 61,829,034 |
| 2021-04-20 | 2021-04-16 | 18.099 | 3,193,986 | +25,098 | 1.10% | 57,808,728 |
| 2021-04-16 | 2021-04-14 | 17.817 | 3,168,888 | -16,609 | 1.10% | 56,461,529 |
| 2021-04-15 | 2021-04-13 | 17.080 | 3,185,497 | -25,097 | 1.10% | 54,409,827 |
| 2021-04-14 | 2021-04-12 | 17.839 | 3,210,594 | +18,823 | 1.11% | 57,274,216 |
| 2021-04-13 | 2021-04-09 | 19.183 | 3,191,771 | -12,180 | 1.10% | 61,227,838 |
| 2021-04-12 | 2021-04-08 | 19.443 | 3,203,951 | -738 | 1.11% | 62,294,863 |
| 2021-04-09 | 2021-04-07 | 19.552 | 3,204,689 | -41,152 | 1.11% | 62,656,532 |
| 2021-04-08 | 2021-04-01 | 17.536 | 3,245,841 | +94,115 | 1.12% | 56,918,008 |
| 2021-04-07 | 2021-03-31 | 15.715 | 3,151,726 | +48,718 | 1.09% | 49,529,095 |
| 2021-04-01 | 2021-03-30 | 15.520 | 3,103,008 | -83,596 | 1.07% | 48,158,156 |
| 2021-03-31 | 2021-03-29 | 14.089 | 3,186,604 | +78,244 | 1.10% | 44,896,799 |
| 2021-03-30 | 2021-03-26 | 15.498 | 3,108,360 | -5,905 | 1.07% | 48,173,842 |
| 2021-03-29 | 2021-03-25 | 13.331 | 3,114,265 | +2,953 | 1.08% | 41,514,959 |
| 2021-03-26 | 2021-03-24 | 14.414 | 3,111,312 | -16,609 | 1.08% | 44,847,593 |
| 2021-03-25 | 2021-03-23 | 15.065 | 3,127,921 | +7,013 | 1.08% | 47,121,001 |
| 2021-03-24 | 2021-03-22 | 15.715 | 3,120,908 | -30,634 | 1.08% | 49,044,792 |
| 2021-03-23 | 2021-03-19 | 15.585 | 3,151,542 | +69,756 | 1.09% | 49,116,331 |
| 2021-03-22 | 2021-03-18 | 17.015 | 3,081,786 | -16,240 | 1.07% | 52,437,993 |
| 2021-03-19 | 2021-03-17 | 16.365 | 3,098,026 | +25,467 | 1.07% | 50,699,764 |
| 2021-03-18 | 2021-03-16 | 17.991 | 3,072,559 | -16,609 | 1.06% | 55,277,991 |
| 2021-03-17 | 2021-03-15 | 17.297 | 3,089,168 | -132,498 | 1.07% | 53,434,081 |
| 2021-03-16 | 2021-03-12 | 19.226 | 3,221,666 | +194,872 | 1.11% | 61,940,979 |
| 2021-03-15 | 2021-03-11 | 19.508 | 3,026,794 | -32,479 | 1.05% | 59,047,199 |
| 2021-03-12 | 2021-03-10 | 17.124 | 3,059,273 | +61,267 | 1.06% | 52,386,484 |
| 2021-03-11 | 2021-03-09 | 15.628 | 2,998,006 | +3,691 | 1.04% | 46,853,462 |
| 2021-03-10 | 2021-03-08 | 15.802 | 2,994,315 | +26,573 | 1.04% | 47,315,011 |
| 2021-03-09 | 2021-03-05 | 19.400 | 2,967,742 | -21,406 | 1.03% | 57,573,563 |
| 2021-03-08 | 2021-03-04 | 19.421 | 2,989,148 | -80,459 | 1.03% | 58,053,627 |
| 2021-03-05 | 2021-03-03 | 23.518 | 3,069,607 | +3,322 | 1.06% | 72,191,563 |
| 2021-03-04 | 2021-03-02 | 23.898 | 3,066,285 | -3,691 | 1.06% | 73,276,555 |
| 2021-03-03 | 2021-03-01 | 24.927 | 3,069,976 | +10,334 | 1.06% | 76,525,601 |
| 2021-03-02 | 2021-02-26 | 22.543 | 3,059,642 | +1,107 | 1.06% | 68,972,804 |
| 2021-03-01 | 2021-02-25 | 24.168 | 3,058,535 | -369 | 1.06% | 73,920,050 |
| 2021-02-26 | 2021-02-24 | 22.272 | 3,058,904 | -16,977 | 1.06% | 68,127,367 |
| 2021-02-25 | 2021-02-23 | 24.710 | 3,075,881 | +38,015 | 1.06% | 76,006,076 |
| 2021-02-24 | 2021-02-22 | 27.420 | 3,037,866 | -20,300 | 1.05% | 83,297,711 |
| 2021-02-23 | 2021-02-19 | 26.119 | 3,058,166 | -71,231 | 1.06% | 79,877,052 |
| 2021-02-22 | 2021-02-18 | 25.577 | 3,129,397 | -73,077 | 1.08% | 80,041,754 |
| 2021-02-19 | 2021-02-17 | 28.720 | 3,202,474 | +87,471 | 1.11% | 91,976,191 |
| 2021-02-18 | 2021-02-16 | 29.804 | 3,115,003 | -35,801 | 1.08% | 92,839,992 |
| 2021-02-17 | 2021-02-11 | 30.129 | 3,150,804 | +190,444 | 1.09% | 94,931,450 |
| 2021-02-16 | 2021-02-09 | 30.509 | 2,960,360 | -11,811 | 1.02% | 90,316,450 |
| 2021-02-10 | 2021-02-08 | 28.829 | 2,972,171 | -46,134 | 1.03% | 85,683,927 |
| 2021-02-09 | 2021-02-05 | 28.720 | 3,018,305 | +38,384 | 1.04% | 86,686,792 |
| 2021-02-08 | 2021-02-04 | 32.893 | 2,979,921 | +16,608 | 1.03% | 98,018,348 |
| 2021-02-05 | 2021-02-03 | 30.671 | 2,963,313 | -52,409 | 1.02% | 90,888,282 |
| 2021-02-04 | 2021-02-02 | 26.715 | 3,015,722 | +28,050 | 1.04% | 80,566,066 |
| 2021-02-03 | 2021-02-01 | 25.415 | 2,987,672 | -91,900 | 1.03% | 75,931,101 |
| 2021-02-02 | 2021-01-29 | 26.390 | 3,079,572 | +24,359 | 1.06% | 81,270,562 |
| 2021-02-01 | 2021-01-28 | 24.927 | 3,055,213 | -44,289 | 1.06% | 76,157,602 |
| 2021-01-29 | 2021-01-27 | 26.878 | 3,099,502 | +101,127 | 1.07% | 83,308,158 |
| 2021-01-28 | 2021-01-26 | 29.479 | 2,998,375 | -46,135 | 1.04% | 88,389,115 |
| 2021-01-27 | 2021-01-25 | 30.888 | 3,044,510 | +27,312 | 1.05% | 94,038,609 |
| 2021-01-26 | 2021-01-22 | 29.045 | 3,017,198 | -38,384 | 1.04% | 87,635,998 |
| 2021-01-25 | 2021-01-21 | 26.553 | 3,055,582 | +33,955 | 1.06% | 81,134,200 |
| 2021-01-22 | 2021-01-20 | 26.228 | 3,021,627 | -34,324 | 1.04% | 79,250,161 |
| 2021-01-21 | 2021-01-19 | 25.090 | 3,055,951 | +3,322 | 1.06% | 76,672,798 |
| 2021-01-20 | 2021-01-18 | 26.011 | 3,052,629 | -68,279 | 1.06% | 79,401,590 |
| 2021-01-19 | 2021-01-15 | 21.892 | 3,120,908 | -26,205 | 1.08% | 68,324,470 |
| 2021-01-18 | 2021-01-14 | 21.112 | 3,147,113 | +22,514 | 1.09% | 66,442,386 |
| 2021-01-15 | 2021-01-13 | 19.140 | 3,124,599 | -17,347 | 1.08% | 59,803,819 |
| 2021-01-14 | 2021-01-12 | 16.105 | 3,141,946 | +147,631 | 1.09% | 50,601,275 |
| 2021-01-13 | 2021-01-11 | 14.501 | 2,994,315 | -32,110 | 1.04% | 43,420,771 |
| 2021-01-12 | 2021-01-08 | 14.913 | 3,026,425 | -31,002 | 1.05% | 45,132,800 |
| 2021-01-11 | 2021-01-07 | 14.544 | 3,057,427 | -57,207 | 1.06% | 44,468,507 |
| 2021-01-08 | 2021-01-06 | 12.572 | 3,114,634 | +212,219 | 1.08% | 39,156,958 |
| 2021-01-07 | 2021-01-05 | 12.464 | 2,902,415 | -739 | 1.00% | 36,174,396 |
| 2021-01-06 | 2021-01-04 | 13.005 | 2,903,154 | -28,418 | 1.00% | 37,756,806 |
| 2021-01-05 | 2020-12-31 | 12.095 | 2,931,572 | -28,050 | 1.01% | 35,457,547 |
| 2021-01-04 | 2020-12-29 | 11.401 | 2,959,622 | +29,526 | 1.02% | 33,743,950 |
| 2020-12-30 | 2020-12-28 | 12.268 | 2,930,096 | +94,853 | 1.01% | 35,947,791 |
| 2020-12-29 | 2020-12-24 | 13.070 | 2,835,243 | +16,239 | 0.98% | 37,057,962 |
| 2020-12-28 | 2020-12-22 | 9.754 | 2,819,004 | +18,823 | 0.97% | 27,496,799 |
| 2020-12-23 | 2020-12-21 | 9.862 | 2,800,181 | -15,871 | 0.97% | 27,616,678 |
| 2020-12-22 | 2020-12-18 | 8.670 | 2,816,052 | +78,983 | 0.97% | 24,416,004 |
| 2020-12-21 | 2020-12-17 | 7.045 | 2,737,069 | +36,538 | 0.95% | 19,281,598 |
| 2020-12-18 | 2020-12-16 | 6.329 | 2,700,531 | +28,419 | 0.93% | 17,092,514 |
| 2020-12-17 | 2020-12-15 | 6.275 | 2,672,112 | +64,589 | 0.92% | 16,767,841 |
| 2020-12-15 | 2020-12-11 | 6.514 | 2,607,523 | -3,691 | 0.90% | 16,984,257 |
| 2020-12-10 | 2020-12-08 | 6.665 | 2,611,214 | +3,691 | 0.90% | 17,404,499 |
| 2020-12-02 | 2020-11-30 | 6.611 | 2,607,523 | -9,227 | 0.90% | 17,238,597 |
| 2020-11-30 | 2020-11-26 | 6.611 | 2,616,750 | -3,691 | 0.90% | 17,299,598 |
| 2020-11-27 | 2020-11-25 | 6.611 | 2,620,441 | +3,691 | 0.91% | 17,323,999 |
| 2020-11-26 | 2020-11-24 | 7.120 | 2,616,750 | +9,227 | 0.90% | 18,632,517 |
| 2020-11-13 | 2020-11-11 | 7.857 | 2,607,523 | -739 | 0.90% | 20,488,496 |
| 2020-11-02 | 2020-10-29 | 8.779 | 2,608,262 | +82,673 | 0.90% | 22,897,083 |
| 2020-10-30 | 2020-10-28 | 8.454 | 2,525,589 | +198,194 | 0.87% | 21,350,164 |
| 2020-10-27 | 2020-10-22 | 9.548 | 2,327,395 | +581,295 | 0.80% | 22,222,348 |
| 2020-10-23 | 2020-10-21 | 9.873 | 1,746,100 | +950,372 | 0.60% | 17,239,768 |
| 2020-10-22 | 2020-10-20 | 7.901 | 795,728 | +295,261 | 0.28% | 6,286,893 |
| 2020-10-21 | 2020-10-19 | 7.261 | 500,467 | +489,026 | 0.17% | 3,634,077 |
| 2020-10-14 | 2020-10-09 | 6.958 | 11,441 | +738 | 0.00% | 79,605 |
| 2020-06-26 | 2020-06-23 | 4.538 | 10,703 | +171 | 0.00% | 48,566 |
| 2019-08-20 | 2019-08-16 | 5.507 | 10,532 | +8,716 | 0.00% | 57,997 |
| 2019-07-03 | 2019-06-28 | 7.471 | 1,816 | +49 | 0.00% | 13,568 |
| 2019-07-02 | 2019-06-27 | 7.471 | 1,767 | +1,767 | 0.00% | 13,202 |
| 2019-02-20 | 2019-02-18 | 7.358 | 0 | -39,987,189 | ||
| 2018-11-19 | 2018-11-15 | 9.034 | 39,987,189 | +39,987,189 | 14.44% | 361,230,305 |
| 2016-02-11 | 2016-02-04 | 9.708 | 0 | -9,888 | ||
| 2016-01-28 | 2016-01-26 | 10.485 | 9,888 | -1,648 | 0.00% | 103,676 |
| 2016-01-11 | 2016-01-07 | 10.801 | 11,536 | -20,436 | 0.00% | 124,596 |
| 2016-01-08 | 2016-01-06 | 10.958 | 31,972 | -660 | 0.01% | 350,360 |
| 2016-01-07 | 2016-01-05 | 11.104 | 32,632 | +660 | 0.01% | 362,345 |
| 2016-01-06 | 2016-01-04 | 10.716 | 31,972 | +31,972 | 0.01% | 342,600 |
| 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