History of CCASS shareholding
Participant: FUTU SECURITIES INTERNATIONAL
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 9.700 | 468,101 | +0 | 0.29% | 4,540,580 |
| 2025-10-13 | 2025-10-09 | 9.900 | 468,101 | +0 | 0.29% | 4,634,200 |
| 2025-10-10 | 2025-10-08 | 9.940 | 468,101 | +6,300 | 0.29% | 4,652,924 |
| 2025-10-08 | 2025-10-03 | 10.380 | 461,801 | -20,600 | 0.29% | 4,793,494 |
| 2025-10-06 | 2025-10-02 | 10.870 | 482,401 | +2,300 | 0.30% | 5,243,699 |
| 2025-10-03 | 2025-09-30 | 10.700 | 480,101 | +2,300 | 0.30% | 5,137,081 |
| 2025-10-02 | 2025-09-29 | 10.450 | 477,801 | +3,000 | 0.30% | 4,993,020 |
| 2025-09-30 | 2025-09-26 | 10.900 | 474,801 | -2,300 | 0.30% | 5,175,331 |
| 2025-09-29 | 2025-09-25 | 10.690 | 477,101 | -100 | 0.30% | 5,100,210 |
| 2025-09-26 | 2025-09-24 | 10.850 | 477,201 | -2,300 | 0.30% | 5,177,631 |
| 2025-09-25 | 2025-09-23 | 11.400 | 479,501 | +3,200 | 0.30% | 5,466,311 |
| 2025-09-24 | 2025-09-22 | 10.690 | 476,301 | -13,600 | 0.30% | 5,091,658 |
| 2025-09-23 | 2025-09-19 | 11.280 | 489,901 | -7,500 | 0.31% | 5,526,083 |
| 2025-09-22 | 2025-09-18 | 11.620 | 497,401 | +4,600 | 0.31% | 5,779,800 |
| 2025-09-19 | 2025-09-17 | 12.000 | 492,801 | +1,000 | 0.31% | 5,913,612 |
| 2025-09-18 | 2025-09-16 | 11.580 | 491,801 | -1,300 | 0.31% | 5,695,056 |
| 2025-09-17 | 2025-09-15 | 12.040 | 493,101 | -2,100 | 0.31% | 5,936,936 |
| 2025-09-16 | 2025-09-12 | 12.440 | 495,201 | +22,400 | 0.31% | 6,160,300 |
| 2025-09-15 | 2025-09-11 | 9.980 | 472,801 | +5,200 | 0.30% | 4,718,554 |
| 2025-09-12 | 2025-09-10 | 10.160 | 467,601 | +11,200 | 0.29% | 4,750,826 |
| 2025-09-11 | 2025-09-09 | 10.210 | 456,401 | +4,600 | 0.28% | 4,659,854 |
| 2025-09-10 | 2025-09-08 | 9.750 | 451,801 | -3,200 | 0.28% | 4,405,060 |
| 2025-09-09 | 2025-09-05 | 9.840 | 455,001 | -6,700 | 0.28% | 4,477,210 |
| 2025-09-08 | 2025-09-04 | 10.520 | 461,701 | -7,800 | 0.29% | 4,857,095 |
| 2025-09-05 | 2025-09-03 | 9.610 | 469,501 | -599 | 0.29% | 4,511,905 |
| 2025-09-04 | 2025-09-02 | 8.400 | 470,100 | -3,600 | 0.29% | 3,948,840 |
| 2025-09-03 | 2025-09-01 | 8.500 | 473,700 | +3,900 | 0.30% | 4,026,450 |
| 2025-09-02 | 2025-08-29 | 8.350 | 469,800 | +16,900 | 0.29% | 3,922,830 |
| 2025-09-01 | 2025-08-28 | 7.840 | 452,900 | +600 | 0.28% | 3,550,736 |
| 2025-08-29 | 2025-08-27 | 7.700 | 452,300 | -2,000 | 0.28% | 3,482,710 |
| 2025-08-27 | 2025-08-25 | 8.000 | 454,300 | -3,000 | 0.28% | 3,634,400 |
| 2025-08-26 | 2025-08-22 | 7.570 | 457,300 | +1,000 | 0.29% | 3,461,761 |
| 2025-08-22 | 2025-08-20 | 7.350 | 456,300 | +6,000 | 0.28% | 3,353,805 |
| 2025-08-20 | 2025-08-18 | 7.520 | 450,300 | +600 | 0.28% | 3,386,256 |
| 2025-08-19 | 2025-08-15 | 7.400 | 449,700 | +13,300 | 0.28% | 3,327,780 |
| 2025-08-18 | 2025-08-14 | 7.350 | 436,400 | +200 | 0.27% | 3,207,540 |
| 2025-08-15 | 2025-08-13 | 7.340 | 436,200 | -8,200 | 0.27% | 3,201,708 |
| 2025-08-11 | 2025-08-07 | 7.510 | 444,400 | +800 | 0.27% | 3,337,444 |
| 2025-08-08 | 2025-08-06 | 7.440 | 443,600 | +3,200 | 0.27% | 3,300,384 |
| 2025-08-07 | 2025-08-05 | 7.700 | 440,400 | -8,400 | 0.27% | 3,391,080 |
| 2025-08-05 | 2025-08-01 | 7.700 | 448,800 | -3,300 | 0.28% | 3,455,760 |
| 2025-08-01 | 2025-07-30 | 8.200 | 452,100 | -700 | 0.28% | 3,707,220 |
| 2025-07-30 | 2025-07-28 | 7.790 | 452,800 | -800 | 0.28% | 3,527,312 |
| 2025-07-29 | 2025-07-25 | 7.800 | 453,600 | -5,900 | 0.28% | 3,538,080 |
| 2025-07-28 | 2025-07-24 | 8.000 | 459,500 | -2,700 | 0.28% | 3,676,000 |
| 2025-07-25 | 2025-07-23 | 7.850 | 462,200 | -400 | 0.28% | 3,628,270 |
| 2025-07-24 | 2025-07-22 | 8.200 | 462,600 | +700 | 0.28% | 3,793,320 |
| 2025-07-23 | 2025-07-21 | 7.920 | 461,900 | -1,100 | 0.28% | 3,658,248 |
| 2025-07-22 | 2025-07-18 | 7.920 | 463,000 | -5,700 | 0.28% | 3,666,960 |
| 2025-07-21 | 2025-07-17 | 7.610 | 468,700 | +8,300 | 0.29% | 3,566,807 |
| 2025-07-18 | 2025-07-16 | 7.580 | 460,400 | +2,400 | 0.28% | 3,489,832 |
| 2025-07-17 | 2025-07-15 | 7.400 | 458,000 | -3,000 | 0.28% | 3,389,200 |
| 2025-07-14 | 2025-07-10 | 7.200 | 461,000 | -2,900 | 0.28% | 3,319,200 |
| 2025-07-11 | 2025-07-09 | 7.030 | 463,900 | +17,600 | 0.29% | 3,261,217 |
| 2025-07-10 | 2025-07-08 | 7.080 | 446,300 | +4,900 | 0.27% | 3,159,804 |
| 2025-07-09 | 2025-07-07 | 7.490 | 441,400 | +800 | 0.27% | 3,306,086 |
| 2025-07-03 | 2025-06-30 | 6.960 | 440,600 | -5,600 | 0.27% | 3,066,576 |
| 2025-07-02 | 2025-06-27 | 6.950 | 446,200 | -20,500 | 0.27% | 3,101,090 |
| 2025-06-30 | 2025-06-26 | 7.100 | 466,700 | +1,100 | 0.29% | 3,313,570 |
| 2025-06-27 | 2025-06-25 | 7.200 | 465,600 | +19,300 | 0.29% | 3,352,320 |
| 2025-06-26 | 2025-06-24 | 7.010 | 446,300 | +14,000 | 0.27% | 3,128,563 |
| 2025-06-25 | 2025-06-23 | 6.970 | 432,300 | +15,300 | 0.27% | 3,013,131 |
| 2025-06-24 | 2025-06-20 | 7.150 | 417,000 | -7,100 | 0.26% | 2,981,550 |
| 2025-06-23 | 2025-06-19 | 7.100 | 424,100 | +100 | 0.26% | 3,011,110 |
| 2025-06-20 | 2025-06-18 | 7.530 | 424,000 | +16,200 | 0.26% | 3,192,720 |
| 2025-06-19 | 2025-06-17 | 7.770 | 407,800 | +7,500 | 0.25% | 3,168,606 |
| 2025-06-18 | 2025-06-16 | 7.710 | 400,300 | +8,400 | 0.25% | 3,086,313 |
| 2025-06-17 | 2025-06-13 | 7.420 | 391,900 | +5,100 | 0.24% | 2,907,898 |
| 2025-06-16 | 2025-06-12 | 7.590 | 386,800 | +23,900 | 0.24% | 2,935,812 |
| 2025-06-13 | 2025-06-11 | 7.410 | 362,900 | +1,100 | 0.22% | 2,689,089 |
| 2025-06-12 | 2025-06-10 | 7.460 | 361,800 | +4,300 | 0.22% | 2,699,028 |
| 2025-06-11 | 2025-06-09 | 7.360 | 357,500 | +6,000 | 0.22% | 2,631,200 |
| 2025-06-10 | 2025-06-06 | 7.400 | 351,500 | +200 | 0.22% | 2,601,100 |
| 2025-06-05 | 2025-06-03 | 7.900 | 351,300 | -700 | 0.22% | 2,775,270 |
| 2025-06-04 | 2025-06-02 | 7.430 | 352,000 | +4,000 | 0.22% | 2,615,360 |
| 2025-06-02 | 2025-05-29 | 7.800 | 348,000 | -100 | 0.21% | 2,714,400 |
| 2025-05-29 | 2025-05-27 | 7.890 | 348,100 | +100 | 0.21% | 2,746,509 |
| 2025-05-27 | 2025-05-23 | 7.880 | 348,000 | -300 | 0.21% | 2,742,240 |
| 2025-05-23 | 2025-05-21 | 8.600 | 348,300 | -1,600 | 0.21% | 2,995,380 |
| 2025-05-22 | 2025-05-20 | 8.700 | 349,900 | +300 | 0.22% | 3,044,130 |
| 2025-05-21 | 2025-05-19 | 8.380 | 349,600 | -100 | 0.22% | 2,929,648 |
| 2025-05-20 | 2025-05-16 | 8.800 | 349,700 | +5,900 | 0.22% | 3,077,360 |
| 2025-05-19 | 2025-05-15 | 8.840 | 343,800 | -300 | 0.21% | 3,039,192 |
| 2025-05-16 | 2025-05-14 | 9.200 | 344,100 | +100 | 0.21% | 3,165,720 |
| 2025-05-15 | 2025-05-13 | 9.800 | 344,000 | -23,400 | 0.21% | 3,371,200 |
| 2025-05-14 | 2025-05-12 | 8.880 | 367,400 | -6,300 | 0.23% | 3,262,512 |
| 2025-05-13 | 2025-05-09 | 9.000 | 373,700 | -3,000 | 0.23% | 3,363,300 |
| 2025-05-12 | 2025-05-08 | 8.400 | 376,700 | -5,900 | 0.23% | 3,164,280 |
| 2025-05-09 | 2025-05-07 | 7.750 | 382,600 | -1,000 | 0.24% | 2,965,150 |
| 2025-05-08 | 2025-05-06 | 7.310 | 383,600 | -2,000 | 0.24% | 2,804,116 |
| 2025-05-07 | 2025-05-02 | 7.000 | 385,600 | +1,500 | 0.24% | 2,699,200 |
| 2025-05-06 | 2025-04-30 | 6.490 | 384,100 | -1,600 | 0.24% | 2,492,809 |
| 2025-05-02 | 2025-04-29 | 6.290 | 385,700 | +100 | 0.24% | 2,426,053 |
| 2025-04-30 | 2025-04-28 | 6.150 | 385,600 | -700 | 0.24% | 2,371,440 |
| 2025-04-25 | 2025-04-23 | 6.110 | 386,300 | -5,900 | 0.24% | 2,360,293 |
| 2025-04-22 | 2025-04-16 | 6.070 | 392,200 | +300 | 0.24% | 2,380,654 |
| 2025-04-16 | 2025-04-14 | 6.060 | 391,900 | +100 | 0.24% | 2,374,914 |
| 2025-04-14 | 2025-04-10 | 6.070 | 391,800 | +8,300 | 0.24% | 2,378,226 |
| 2025-04-11 | 2025-04-09 | 6.270 | 383,500 | +9,800 | 0.24% | 2,404,545 |
| 2025-04-10 | 2025-04-08 | 6.400 | 373,700 | -1,800 | 0.23% | 2,391,680 |
| 2025-04-09 | 2025-04-07 | 5.600 | 375,500 | +1,600 | 0.23% | 2,102,800 |
| 2025-04-08 | 2025-04-03 | 7.100 | 373,900 | -200 | 0.23% | 2,654,690 |
| 2025-04-07 | 2025-04-02 | 7.000 | 374,100 | -300 | 0.23% | 2,618,700 |
| 2025-03-31 | 2025-03-27 | 7.510 | 374,400 | +300 | 0.23% | 2,811,744 |
| 2025-03-27 | 2025-03-25 | 7.740 | 374,100 | -1,000 | 0.23% | 2,895,534 |
| 2025-03-26 | 2025-03-24 | 8.390 | 375,100 | -300 | 0.23% | 3,147,089 |
| 2025-03-25 | 2025-03-21 | 8.080 | 375,400 | -1,200 | 0.23% | 3,033,232 |
| 2025-03-24 | 2025-03-20 | 8.670 | 376,600 | -1,300 | 0.23% | 3,265,122 |
| 2025-03-21 | 2025-03-19 | 8.840 | 377,900 | -1,100 | 0.23% | 3,340,636 |
| 2025-03-20 | 2025-03-18 | 8.500 | 379,000 | +900 | 0.23% | 3,221,500 |
| 2025-03-18 | 2025-03-14 | 8.380 | 378,100 | +1,800 | 0.23% | 3,168,478 |
| 2025-03-14 | 2025-03-12 | 8.300 | 376,300 | +4,000 | 0.23% | 3,123,290 |
| 2025-03-13 | 2025-03-11 | 8.250 | 372,300 | -2,400 | 0.23% | 3,071,475 |
| 2025-03-10 | 2025-03-06 | 8.500 | 374,700 | +1,100 | 0.23% | 3,184,950 |
| 2025-03-07 | 2025-03-05 | 8.190 | 373,600 | +100 | 0.23% | 3,059,784 |
| 2025-03-06 | 2025-03-04 | 8.060 | 373,500 | -500 | 0.23% | 3,010,410 |
| 2025-03-05 | 2025-03-03 | 7.900 | 374,000 | +1,400 | 0.23% | 2,954,600 |
| 2025-03-03 | 2025-02-27 | 8.750 | 372,600 | +200 | 0.23% | 3,260,250 |
| 2025-02-27 | 2025-02-25 | 8.300 | 372,400 | +500 | 0.23% | 3,090,920 |
| 2025-02-26 | 2025-02-24 | 9.260 | 371,900 | -1,500 | 0.23% | 3,443,794 |
| 2025-02-25 | 2025-02-21 | 9.220 | 373,400 | -1,300 | 0.23% | 3,442,748 |
| 2025-02-24 | 2025-02-20 | 8.600 | 374,700 | -2,800 | 0.23% | 3,222,420 |
| 2025-02-21 | 2025-02-19 | 9.110 | 377,500 | +200 | 0.23% | 3,439,025 |
| 2025-02-20 | 2025-02-18 | 9.670 | 377,300 | +1,600 | 0.23% | 3,648,491 |
| 2025-02-18 | 2025-02-14 | 9.850 | 375,700 | -7,800 | 0.23% | 3,700,645 |
| 2025-02-17 | 2025-02-13 | 9.270 | 383,500 | -1,700 | 0.24% | 3,555,045 |
| 2025-02-14 | 2025-02-12 | 8.980 | 385,200 | +1,200 | 0.24% | 3,459,096 |
| 2025-02-13 | 2025-02-11 | 8.170 | 384,000 | +2,100 | 0.24% | 3,137,280 |
| 2025-02-10 | 2025-02-06 | 8.090 | 381,900 | +100 | 0.24% | 3,089,571 |
| 2025-02-07 | 2025-02-05 | 8.140 | 381,800 | -2,000 | 0.24% | 3,107,852 |
| 2025-02-06 | 2025-02-04 | 8.140 | 383,800 | -2,800 | 0.24% | 3,124,132 |
| 2025-02-04 | 2025-01-28 | 7.770 | 386,600 | +400 | 0.24% | 3,003,882 |
| 2025-02-03 | 2025-01-24 | 7.350 | 386,200 | +2,000 | 0.24% | 2,838,570 |
| 2025-01-24 | 2025-01-22 | 7.130 | 384,200 | +7,000 | 0.24% | 2,739,346 |
| 2025-01-17 | 2025-01-15 | 7.040 | 377,200 | +600 | 0.23% | 2,655,488 |
| 2025-01-15 | 2025-01-13 | 7.040 | 376,600 | -700 | 0.23% | 2,651,264 |
| 2025-01-14 | 2025-01-10 | 7.750 | 377,300 | +100 | 0.23% | 2,924,075 |
| 2025-01-13 | 2025-01-09 | 7.310 | 377,200 | +400 | 0.23% | 2,757,332 |
| 2025-01-10 | 2025-01-08 | 7.730 | 376,800 | -3,200 | 0.23% | 2,912,664 |
| 2025-01-09 | 2025-01-07 | 7.670 | 380,000 | -10,000 | 0.23% | 2,914,600 |
| 2025-01-03 | 2024-12-31 | 7.390 | 390,000 | -600 | 0.24% | 2,882,100 |
| 2025-01-02 | 2024-12-27 | 7.680 | 390,600 | +200 | 0.24% | 2,999,808 |
| 2024-12-30 | 2024-12-24 | 8.060 | 390,400 | +400 | 0.24% | 3,146,624 |
| 2024-12-27 | 2024-12-20 | 7.720 | 390,000 | -1,300 | 0.24% | 3,010,800 |
| 2024-12-23 | 2024-12-19 | 8.170 | 391,300 | -2,000 | 0.24% | 3,196,921 |
| 2024-12-20 | 2024-12-18 | 8.450 | 393,300 | +4,000 | 0.24% | 3,323,385 |
| 2024-12-19 | 2024-12-17 | 9.220 | 389,300 | -132,300 | 0.24% | 3,589,346 |
| 2024-12-16 | 2024-12-12 | 7.110 | 521,600 | +700 | 0.32% | 3,708,576 |
| 2024-12-12 | 2024-12-10 | 6.810 | 520,900 | -400 | 0.31% | 3,547,329 |
| 2024-12-10 | 2024-12-06 | 6.160 | 521,300 | -58,900 | 0.31% | 3,211,208 |
| 2024-12-09 | 2024-12-05 | 6.410 | 580,200 | -1,500 | 0.35% | 3,719,082 |
| 2024-12-05 | 2024-12-03 | 7.030 | 581,700 | -3,300 | 0.35% | 4,089,351 |
| 2024-12-04 | 2024-12-02 | 6.750 | 585,000 | +1,900 | 0.35% | 3,948,750 |
| 2024-12-03 | 2024-11-29 | 6.880 | 583,100 | +800 | 0.35% | 4,011,728 |
| 2024-12-02 | 2024-11-28 | 7.000 | 582,300 | +500 | 0.35% | 4,076,100 |
| 2024-11-29 | 2024-11-27 | 6.730 | 581,800 | +600 | 0.35% | 3,915,514 |
| 2024-11-28 | 2024-11-26 | 6.450 | 581,200 | +3,800 | 0.35% | 3,748,740 |
| 2024-11-27 | 2024-11-25 | 6.220 | 577,400 | +4,000 | 0.35% | 3,591,428 |
| 2024-11-18 | 2024-11-14 | 6.300 | 573,400 | -2,800 | 0.34% | 3,612,420 |
| 2024-11-15 | 2024-11-13 | 6.820 | 576,200 | +1,100 | 0.35% | 3,929,684 |
| 2024-11-14 | 2024-11-12 | 6.800 | 575,100 | +4,100 | 0.35% | 3,910,680 |
| 2024-11-13 | 2024-11-11 | 7.200 | 571,000 | -76,300 | 0.34% | 4,111,200 |
| 2024-11-12 | 2024-11-08 | 7.520 | 647,300 | +3,400 | 0.39% | 4,867,696 |
| 2024-11-11 | 2024-11-07 | 7.660 | 643,900 | -400 | 0.39% | 4,932,274 |
| 2024-11-07 | 2024-11-05 | 7.830 | 644,300 | -400 | 0.39% | 5,044,869 |
| 2024-11-06 | 2024-11-04 | 7.760 | 644,700 | -200 | 0.39% | 5,002,872 |
| 2024-11-05 | 2024-11-01 | 8.000 | 644,900 | -500 | 0.39% | 5,159,200 |
| 2024-11-04 | 2024-10-31 | 7.740 | 645,400 | +1,100 | 0.39% | 4,995,396 |
| 2024-10-31 | 2024-10-29 | 8.050 | 644,300 | +1,300 | 0.39% | 5,186,615 |
| 2024-10-30 | 2024-10-28 | 8.260 | 643,000 | +1,000 | 0.39% | 5,311,180 |
| 2024-10-29 | 2024-10-25 | 8.690 | 642,000 | -3,600 | 0.39% | 5,578,980 |
| 2024-10-25 | 2024-10-23 | 9.220 | 645,600 | +5,500 | 0.39% | 5,952,432 |
| 2024-10-24 | 2024-10-22 | 8.800 | 640,100 | -200 | 0.38% | 5,632,880 |
| 2024-10-23 | 2024-10-21 | 8.320 | 640,300 | +600 | 0.38% | 5,327,296 |
| 2024-10-22 | 2024-10-18 | 8.710 | 639,700 | -3,800 | 0.38% | 5,571,787 |
| 2024-10-21 | 2024-10-17 | 8.010 | 643,500 | -7,900 | 0.39% | 5,154,435 |
| 2024-10-18 | 2024-10-16 | 8.300 | 651,400 | -100 | 0.39% | 5,406,620 |
| 2024-10-17 | 2024-10-15 | 8.320 | 651,500 | +3,300 | 0.39% | 5,420,480 |
| 2024-10-16 | 2024-10-14 | 9.150 | 648,200 | -200 | 0.39% | 5,931,030 |
| 2024-10-15 | 2024-10-10 | 9.310 | 648,400 | -4,100 | 0.39% | 6,036,604 |
| 2024-10-14 | 2024-10-09 | 8.900 | 652,500 | +700 | 0.39% | 5,807,250 |
| 2024-10-10 | 2024-10-08 | 9.210 | 651,800 | -3,100 | 0.39% | 6,003,078 |
| 2024-10-09 | 2024-10-07 | 11.260 | 654,900 | -28,300 | 0.39% | 7,374,174 |
| 2024-10-08 | 2024-10-04 | 10.040 | 683,200 | +1,900 | 0.41% | 6,859,328 |
| 2024-10-07 | 2024-10-03 | 9.710 | 681,300 | -29,900 | 0.41% | 6,615,423 |
| 2024-10-04 | 2024-10-02 | 10.160 | 711,200 | +5,100 | 0.42% | 7,225,792 |
| 2024-10-03 | 2024-09-30 | 9.240 | 706,100 | -21,900 | 0.42% | 6,524,364 |
| 2024-10-02 | 2024-09-27 | 7.540 | 728,000 | +1,900 | 0.43% | 5,489,120 |
| 2024-09-30 | 2024-09-26 | 6.940 | 726,100 | -45,700 | 0.44% | 5,039,134 |
| 2024-09-27 | 2024-09-25 | 6.480 | 771,800 | -12,300 | 0.47% | 5,001,264 |
| 2024-09-26 | 2024-09-24 | 6.900 | 784,100 | +5,700 | 0.47% | 5,410,290 |
| 2024-09-25 | 2024-09-23 | 6.890 | 778,400 | +200 | 0.47% | 5,363,176 |
| 2024-09-23 | 2024-09-19 | 6.850 | 778,200 | -5,100 | 0.47% | 5,330,670 |
| 2024-09-20 | 2024-09-17 | 6.300 | 783,300 | -2,200 | 0.47% | 4,934,790 |
| 2024-09-17 | 2024-09-13 | 6.160 | 785,500 | +300 | 0.47% | 4,838,680 |
| 2024-09-16 | 2024-09-12 | 6.220 | 785,200 | -6,000 | 0.47% | 4,883,944 |
| 2024-09-13 | 2024-09-11 | 5.800 | 791,200 | +900 | 0.48% | 4,588,960 |
| 2024-09-11 | 2024-09-09 | 5.800 | 790,300 | +4,600 | 0.47% | 4,583,740 |
| 2024-09-10 | 2024-09-05 | 5.540 | 785,700 | +100 | 0.47% | 4,352,778 |
| 2024-09-09 | 2024-09-04 | 5.930 | 785,600 | +100 | 0.47% | 4,658,608 |
| 2024-09-02 | 2024-08-29 | 5.700 | 785,500 | +7,600 | 0.47% | 4,477,350 |
| 2024-08-30 | 2024-08-28 | 5.970 | 777,900 | -100 | 0.46% | 4,644,063 |
| 2024-08-26 | 2024-08-22 | 5.960 | 778,000 | -500 | 0.46% | 4,636,880 |
| 2024-08-19 | 2024-08-15 | 5.450 | 778,500 | +100 | 0.46% | 4,242,825 |
| 2024-08-16 | 2024-08-14 | 5.880 | 778,400 | +400 | 0.46% | 4,576,992 |
| 2024-08-12 | 2024-08-08 | 5.610 | 778,000 | +1,000 | 0.46% | 4,364,580 |
| 2024-08-09 | 2024-08-07 | 5.940 | 777,000 | -1,700 | 0.46% | 4,615,380 |
| 2024-08-07 | 2024-08-05 | 5.400 | 778,700 | +1,000 | 0.46% | 4,204,980 |
| 2024-07-29 | 2024-07-25 | 6.200 | 777,700 | +200 | 0.46% | 4,821,740 |
| 2024-07-24 | 2024-07-22 | 6.400 | 777,500 | +100 | 0.46% | 4,976,000 |
| 2024-07-19 | 2024-07-17 | 7.110 | 777,400 | +2,800 | 0.46% | 5,527,314 |
| 2024-07-18 | 2024-07-16 | 7.100 | 774,600 | -2,800 | 0.46% | 5,499,660 |
| 2024-07-15 | 2024-07-11 | 6.950 | 777,400 | -100 | 0.46% | 5,402,930 |
| 2024-07-12 | 2024-07-10 | 6.770 | 777,500 | -200 | 0.46% | 5,263,675 |
| 2024-07-10 | 2024-07-08 | 6.830 | 777,700 | -4,100 | 0.46% | 5,311,691 |
| 2024-07-05 | 2024-07-03 | 6.300 | 781,800 | +100 | 0.46% | 4,925,340 |
| 2024-07-03 | 2024-06-28 | 6.020 | 781,700 | +500 | 0.46% | 4,705,834 |
| 2024-07-02 | 2024-06-27 | 6.120 | 781,200 | +7,000 | 0.46% | 4,780,944 |
| 2024-06-28 | 2024-06-26 | 6.060 | 774,200 | -500 | 0.46% | 4,691,652 |
| 2024-06-25 | 2024-06-21 | 5.880 | 774,700 | -700 | 0.46% | 4,555,236 |
| 2024-06-24 | 2024-06-20 | 5.800 | 775,400 | +100 | 0.46% | 4,497,320 |
| 2024-06-21 | 2024-06-19 | 5.920 | 775,300 | +3,100 | 0.45% | 4,589,776 |
| 2024-06-20 | 2024-06-18 | 6.150 | 772,200 | +1,100 | 0.45% | 4,749,030 |
| 2024-06-19 | 2024-06-17 | 6.360 | 771,100 | -300 | 0.45% | 4,904,196 |
| 2024-06-13 | 2024-06-11 | 6.320 | 771,400 | +1,900 | 0.45% | 4,875,248 |
| 2024-06-11 | 2024-06-06 | 6.450 | 769,500 | -500 | 0.45% | 4,963,275 |
| 2024-06-07 | 2024-06-05 | 6.640 | 770,000 | +600 | 0.45% | 5,112,800 |
| 2024-06-06 | 2024-06-04 | 6.950 | 769,400 | -3,800 | 0.45% | 5,347,330 |
| 2024-06-04 | 2024-05-31 | 7.030 | 773,200 | -100 | 0.45% | 5,435,596 |
| 2024-05-30 | 2024-05-28 | 7.250 | 773,300 | +100 | 0.45% | 5,606,425 |
| 2024-05-27 | 2024-05-23 | 7.540 | 773,200 | -1,800 | 0.45% | 5,829,928 |
| 2024-05-23 | 2024-05-21 | 7.690 | 775,000 | +100 | 0.45% | 5,959,750 |
| 2024-05-22 | 2024-05-20 | 7.910 | 774,900 | -4,300 | 0.45% | 6,129,459 |
| 2024-05-21 | 2024-05-17 | 7.990 | 779,200 | -1,400 | 0.46% | 6,225,808 |
| 2024-05-20 | 2024-05-16 | 8.070 | 780,600 | +700 | 0.46% | 6,299,442 |
| 2024-05-17 | 2024-05-14 | 7.820 | 779,900 | -2,000 | 0.46% | 6,098,818 |
| 2024-05-16 | 2024-05-13 | 7.200 | 781,900 | +800 | 0.46% | 5,629,680 |
| 2024-05-13 | 2024-05-09 | 6.900 | 781,100 | +500 | 0.46% | 5,389,590 |
| 2024-05-07 | 2024-05-03 | 7.150 | 780,600 | +100 | 0.46% | 5,581,290 |
| 2024-05-06 | 2024-05-02 | 7.080 | 780,500 | -100 | 0.46% | 5,525,940 |
| 2024-05-02 | 2024-04-29 | 7.050 | 780,600 | -1,500 | 0.46% | 5,503,230 |
| 2024-04-30 | 2024-04-26 | 6.910 | 782,100 | -1,700 | 0.46% | 5,404,311 |
| 2024-04-29 | 2024-04-25 | 6.650 | 783,800 | -300 | 0.46% | 5,212,270 |
| 2024-04-26 | 2024-04-24 | 6.600 | 784,100 | -500 | 0.46% | 5,175,060 |
| 2024-04-17 | 2024-04-15 | 6.130 | 784,600 | +1,500 | 0.46% | 4,809,598 |
| 2024-04-12 | 2024-04-10 | 6.500 | 783,100 | -1,500 | 0.46% | 5,090,150 |
| 2024-04-11 | 2024-04-09 | 5.770 | 784,600 | +100 | 0.46% | 4,527,142 |
| 2024-04-09 | 2024-04-05 | 5.790 | 784,500 | +2,000 | 0.46% | 4,542,255 |
| 2024-04-08 | 2024-04-03 | 5.800 | 782,500 | +17,800 | 0.46% | 4,538,500 |
| 2024-04-05 | 2024-04-02 | 5.880 | 764,700 | -1,600 | 0.45% | 4,496,436 |
| 2024-03-28 | 2024-03-26 | 5.900 | 766,300 | +1,800 | 0.46% | 4,521,170 |
| 2024-03-27 | 2024-03-25 | 5.930 | 764,500 | -1,700 | 0.46% | 4,533,485 |
| 2024-03-26 | 2024-03-22 | 6.120 | 766,200 | +1,300 | 0.46% | 4,689,144 |
| 2024-03-21 | 2024-03-19 | 6.930 | 764,900 | -100 | 0.46% | 5,300,757 |
| 2024-03-20 | 2024-03-18 | 6.950 | 765,000 | -800 | 0.46% | 5,316,750 |
| 2024-03-15 | 2024-03-13 | 7.160 | 765,800 | +4,700 | 0.46% | 5,483,128 |
| 2024-03-14 | 2024-03-12 | 6.950 | 761,100 | +2,600 | 0.45% | 5,289,645 |
| 2024-03-11 | 2024-03-07 | 6.140 | 758,500 | +10,000 | 0.45% | 4,657,190 |
| 2024-03-05 | 2024-03-01 | 6.190 | 748,500 | -500 | 0.45% | 4,633,215 |
| 2024-03-01 | 2024-02-28 | 6.070 | 749,000 | +400 | 0.45% | 4,546,430 |
| 2024-02-29 | 2024-02-27 | 6.130 | 748,600 | -500 | 0.45% | 4,588,918 |
| 2024-02-23 | 2024-02-21 | 6.350 | 749,100 | +5,400 | 0.45% | 4,756,785 |
| 2024-02-20 | 2024-02-16 | 6.600 | 743,700 | +8,500 | 0.44% | 4,908,420 |
| 2024-02-19 | 2024-02-15 | 6.460 | 735,200 | +300 | 0.44% | 4,749,392 |
| 2024-02-16 | 2024-02-14 | 6.320 | 734,900 | -4,400 | 0.44% | 4,644,568 |
| 2024-02-07 | 2024-02-05 | 5.690 | 739,300 | -57,800 | 0.44% | 4,206,617 |
| 2024-02-05 | 2024-02-01 | 6.000 | 797,100 | -3,200 | 0.47% | 4,782,600 |
| 2024-02-02 | 2024-01-31 | 5.750 | 800,300 | +2,200 | 0.48% | 4,601,725 |
| 2024-01-31 | 2024-01-29 | 6.070 | 798,100 | -500 | 0.48% | 4,844,467 |
| 2024-01-30 | 2024-01-26 | 6.130 | 798,600 | -4,200 | 0.48% | 4,895,418 |
| 2024-01-29 | 2024-01-25 | 6.600 | 802,800 | -2,700 | 0.48% | 5,298,480 |
| 2024-01-26 | 2024-01-24 | 5.750 | 805,500 | +65,500 | 0.48% | 4,631,625 |
| 2024-01-25 | 2024-01-23 | 5.210 | 740,000 | -7,300 | 0.44% | 3,855,400 |
| 2024-01-23 | 2024-01-19 | 5.060 | 747,300 | -3,400 | 0.45% | 3,781,338 |
| 2024-01-19 | 2024-01-17 | 5.190 | 750,700 | -3,600 | 0.45% | 3,896,133 |
| 2024-01-16 | 2024-01-12 | 5.730 | 754,300 | +5,100 | 0.45% | 4,322,139 |
| 2024-01-15 | 2024-01-11 | 5.890 | 749,200 | +9,500 | 0.45% | 4,412,788 |
| 2024-01-12 | 2024-01-10 | 5.860 | 739,700 | -93,100 | 0.44% | 4,334,642 |
| 2024-01-11 | 2024-01-09 | 6.100 | 832,800 | -9,900 | 0.50% | 5,080,080 |
| 2024-01-10 | 2024-01-08 | 6.170 | 842,700 | +600 | 0.50% | 5,199,459 |
| 2024-01-09 | 2024-01-05 | 6.440 | 842,100 | +900 | 0.50% | 5,423,124 |
| 2024-01-08 | 2024-01-04 | 6.500 | 841,200 | +2,100 | 0.50% | 5,467,800 |
| 2024-01-05 | 2024-01-03 | 6.840 | 839,100 | +3,300 | 0.50% | 5,739,444 |
| 2024-01-04 | 2024-01-02 | 7.000 | 835,800 | +500 | 0.50% | 5,850,600 |
| 2023-12-21 | 2023-12-19 | 7.610 | 835,300 | +600 | 0.50% | 6,356,633 |
| 2023-12-20 | 2023-12-18 | 7.840 | 834,700 | -4,500 | 0.50% | 6,544,048 |
| 2023-12-19 | 2023-12-15 | 7.490 | 839,200 | +4,800 | 0.50% | 6,285,608 |
| 2023-12-14 | 2023-12-12 | 7.170 | 834,400 | -5,000 | 0.50% | 5,982,648 |
| 2023-12-12 | 2023-12-08 | 7.000 | 839,400 | -4,000 | 0.50% | 5,875,800 |
| 2023-12-11 | 2023-12-07 | 6.970 | 843,400 | +100 | 0.50% | 5,878,498 |
| 2023-12-01 | 2023-11-29 | 6.880 | 843,300 | -27,500 | 0.50% | 5,801,904 |
| 2023-11-30 | 2023-11-28 | 7.280 | 870,800 | +4,500 | 0.52% | 6,339,424 |
| 2023-11-28 | 2023-11-24 | 7.700 | 866,300 | -1,800 | 0.52% | 6,670,510 |
| 2023-11-27 | 2023-11-23 | 7.710 | 868,100 | +2,500 | 0.52% | 6,693,051 |
| 2023-11-24 | 2023-11-22 | 7.950 | 865,600 | -100 | 0.52% | 6,881,520 |
| 2023-11-23 | 2023-11-21 | 8.160 | 865,700 | +5,500 | 0.52% | 7,064,112 |
| 2023-11-22 | 2023-11-20 | 7.920 | 860,200 | +3,000 | 0.51% | 6,812,784 |
| 2023-11-21 | 2023-11-17 | 8.030 | 857,200 | -2,000 | 0.51% | 6,883,316 |
| 2023-11-20 | 2023-11-16 | 8.050 | 859,200 | -500 | 0.51% | 6,916,560 |
| 2023-11-17 | 2023-11-15 | 8.060 | 859,700 | +11,900 | 0.51% | 6,929,182 |
| 2023-11-14 | 2023-11-10 | 7.290 | 847,800 | +1,500 | 0.51% | 6,180,462 |
| 2023-11-13 | 2023-11-09 | 7.730 | 846,300 | -500 | 0.51% | 6,541,899 |
| 2023-11-10 | 2023-11-08 | 7.800 | 846,800 | +1,500 | 0.51% | 6,605,040 |
| 2023-11-09 | 2023-11-07 | 7.960 | 845,300 | +500 | 0.51% | 6,728,588 |
| 2023-11-08 | 2023-11-06 | 8.290 | 844,800 | +1,500 | 0.51% | 7,003,392 |
| 2023-11-07 | 2023-11-03 | 7.950 | 843,300 | -2,200 | 0.50% | 6,704,235 |
| 2023-10-31 | 2023-10-27 | 7.560 | 845,500 | -700 | 0.51% | 6,391,980 |
| 2023-10-24 | 2023-10-19 | 7.200 | 846,200 | +8,200 | 0.51% | 6,092,640 |
| 2023-10-20 | 2023-10-18 | 7.700 | 838,000 | +100 | 0.51% | 6,452,600 |
| 2023-10-17 | 2023-10-13 | 7.870 | 837,900 | +1,000 | 0.51% | 6,594,273 |
| 2023-10-13 | 2023-10-11 | 8.200 | 836,900 | -1,900 | 0.51% | 6,862,580 |
| 2023-10-12 | 2023-10-10 | 7.890 | 838,800 | +400 | 0.51% | 6,618,132 |
| 2023-10-10 | 2023-10-06 | 7.710 | 838,400 | -100 | 0.51% | 6,464,064 |
| 2023-10-06 | 2023-10-04 | 7.440 | 838,500 | +900 | 0.51% | 6,238,440 |
| 2023-10-05 | 2023-10-03 | 7.570 | 837,600 | -1,100 | 0.51% | 6,340,632 |
| 2023-10-04 | 2023-09-29 | 7.830 | 838,700 | -20,000 | 0.51% | 6,567,021 |
| 2023-10-03 | 2023-09-28 | 7.760 | 858,700 | +100 | 0.52% | 6,663,512 |
| 2023-09-29 | 2023-09-27 | 7.900 | 858,600 | +2,300 | 0.52% | 6,782,940 |
| 2023-09-25 | 2023-09-21 | 8.160 | 856,300 | +3,500 | 0.52% | 6,987,408 |
| 2023-09-22 | 2023-09-20 | 8.490 | 852,800 | +1,700 | 0.52% | 7,240,272 |
| 2023-09-21 | 2023-09-19 | 8.660 | 851,100 | -15,400 | 0.52% | 7,370,526 |
| 2023-09-20 | 2023-09-18 | 8.650 | 866,500 | -4,100 | 0.53% | 7,495,225 |
| 2023-09-19 | 2023-09-15 | 8.910 | 870,600 | +800 | 0.53% | 7,757,046 |
| 2023-09-18 | 2023-09-14 | 8.530 | 869,800 | +1,500 | 0.53% | 7,419,394 |
| 2023-09-15 | 2023-09-13 | 8.600 | 868,300 | +1,300 | 0.53% | 7,467,380 |
| 2023-09-14 | 2023-09-12 | 8.920 | 867,000 | +6,800 | 0.53% | 7,733,640 |
| 2023-09-13 | 2023-09-11 | 9.530 | 860,200 | +11,800 | 0.52% | 8,197,706 |
| 2023-09-07 | 2023-09-05 | 10.320 | 848,400 | +700 | 0.51% | 8,755,488 |
| 2023-09-06 | 2023-09-04 | 10.500 | 847,700 | +7,400 | 0.51% | 8,900,850 |
| 2023-09-05 | 2023-08-31 | 10.080 | 840,300 | +12,200 | 0.51% | 8,470,224 |
| 2023-09-04 | 2023-08-30 | 10.100 | 828,100 | -1,000 | 0.50% | 8,363,810 |
| 2023-08-31 | 2023-08-29 | 10.500 | 829,100 | -12,600 | 0.50% | 8,705,550 |
| 2023-08-30 | 2023-08-28 | 9.500 | 841,700 | +1,600 | 0.51% | 7,996,150 |
| 2023-08-29 | 2023-08-25 | 9.610 | 840,100 | -200 | 0.51% | 8,073,361 |
| 2023-08-28 | 2023-08-24 | 10.120 | 840,300 | +2,200 | 0.51% | 8,503,836 |
| 2023-08-25 | 2023-08-23 | 9.680 | 838,100 | +100 | 0.51% | 8,112,808 |
| 2023-08-24 | 2023-08-22 | 9.880 | 838,000 | -1,400 | 0.51% | 8,279,440 |
| 2023-08-23 | 2023-08-21 | 9.770 | 839,400 | +100 | 0.51% | 8,200,938 |
| 2023-08-22 | 2023-08-18 | 10.100 | 839,300 | -5,500 | 0.51% | 8,476,930 |
| 2023-08-21 | 2023-08-17 | 10.800 | 844,800 | +10,700 | 0.51% | 9,123,840 |
| 2023-08-18 | 2023-08-16 | 10.680 | 834,100 | +3,500 | 0.51% | 8,908,188 |
| 2023-08-16 | 2023-08-14 | 10.900 | 830,600 | +600 | 0.50% | 9,053,540 |
| 2023-08-15 | 2023-08-11 | 11.260 | 830,000 | +1,000 | 0.50% | 9,345,800 |
| 2023-08-14 | 2023-08-10 | 11.660 | 829,000 | -8,200 | 0.50% | 9,666,140 |
| 2023-08-11 | 2023-08-09 | 11.800 | 837,200 | +8,200 | 0.51% | 9,878,960 |
| 2023-08-10 | 2023-08-08 | 11.840 | 829,000 | +300 | 0.50% | 9,815,360 |
| 2023-08-08 | 2023-08-04 | 12.340 | 828,700 | -1,000 | 0.50% | 10,226,158 |
| 2023-08-07 | 2023-08-03 | 12.100 | 829,700 | +1,200 | 0.50% | 10,039,370 |
| 2023-08-04 | 2023-08-02 | 12.000 | 828,500 | +4,600 | 0.50% | 9,942,000 |
| 2023-08-03 | 2023-08-01 | 12.900 | 823,900 | -1,100 | 0.50% | 10,628,310 |
| 2023-08-02 | 2023-07-31 | 13.040 | 825,000 | -2,500 | 0.50% | 10,758,000 |
| 2023-08-01 | 2023-07-28 | 12.380 | 827,500 | -100 | 0.50% | 10,244,450 |
| 2023-07-31 | 2023-07-27 | 11.880 | 827,600 | -2,500 | 0.50% | 9,831,888 |
| 2023-07-28 | 2023-07-26 | 11.100 | 830,100 | -300 | 0.50% | 9,214,110 |
| 2023-07-27 | 2023-07-25 | 11.280 | 830,400 | -700 | 0.50% | 9,366,912 |
| 2023-07-26 | 2023-07-24 | 10.360 | 831,100 | -200 | 0.50% | 8,610,196 |
| 2023-07-25 | 2023-07-21 | 10.620 | 831,300 | +1,100 | 0.50% | 8,828,406 |
| 2023-07-21 | 2023-07-19 | 10.940 | 830,200 | +1,000 | 0.50% | 9,082,388 |
| 2023-07-18 | 2023-07-13 | 11.660 | 829,200 | -23,400 | 0.50% | 9,668,472 |
| 2023-07-13 | 2023-07-11 | 10.760 | 852,600 | -800 | 0.52% | 9,173,976 |
| 2023-07-10 | 2023-07-06 | 10.080 | 853,400 | +1,100 | 0.52% | 8,602,272 |
| 2023-07-07 | 2023-07-05 | 10.500 | 852,300 | -3,900 | 0.52% | 8,949,150 |
| 2023-07-06 | 2023-07-04 | 10.880 | 856,200 | -5,100 | 0.52% | 9,315,456 |
| 2023-07-05 | 2023-07-03 | 10.720 | 861,300 | +10,200 | 0.52% | 9,233,136 |
| 2023-07-03 | 2023-06-29 | 10.000 | 851,100 | +1,400 | 0.52% | 8,511,000 |
| 2023-06-30 | 2023-06-28 | 10.280 | 849,700 | +1,000 | 0.52% | 8,734,916 |
| 2023-06-29 | 2023-06-27 | 10.400 | 848,700 | -9,100 | 0.52% | 8,826,480 |
| 2023-06-27 | 2023-06-23 | 10.380 | 857,800 | +1,100 | 0.52% | 8,903,964 |
| 2023-06-26 | 2023-06-21 | 10.980 | 856,700 | +10,300 | 0.52% | 9,406,566 |
| 2023-06-23 | 2023-06-20 | 11.180 | 846,400 | +100 | 0.51% | 9,462,752 |
| 2023-06-21 | 2023-06-19 | 11.760 | 846,300 | -7,600 | 0.51% | 9,952,488 |
| 2023-06-20 | 2023-06-16 | 12.260 | 853,900 | -500 | 0.52% | 10,468,814 |
| 2023-06-19 | 2023-06-15 | 11.800 | 854,400 | +8,500 | 0.52% | 10,081,920 |
| 2023-06-16 | 2023-06-14 | 11.480 | 845,900 | +500 | 0.51% | 9,710,932 |
| 2023-06-15 | 2023-06-13 | 11.620 | 845,400 | -1,000 | 0.51% | 9,823,548 |
| 2023-06-14 | 2023-06-12 | 10.920 | 846,400 | +3,000 | 0.51% | 9,242,688 |
| 2023-06-13 | 2023-06-09 | 11.060 | 843,400 | -4,200 | 0.51% | 9,328,004 |
| 2023-06-12 | 2023-06-08 | 10.680 | 847,600 | +800 | 0.51% | 9,052,368 |
| 2023-06-09 | 2023-06-07 | 10.600 | 846,800 | +300 | 0.51% | 8,976,080 |
| 2023-06-08 | 2023-06-06 | 10.420 | 846,500 | +2,000 | 0.51% | 8,820,530 |
| 2023-06-07 | 2023-06-05 | 11.080 | 844,500 | -1,500 | 0.51% | 9,357,060 |
| 2023-06-06 | 2023-06-02 | 10.700 | 846,000 | +1,400 | 0.51% | 9,052,200 |
| 2023-06-05 | 2023-06-01 | 10.200 | 844,600 | +1,000 | 0.51% | 8,614,920 |
| 2023-06-02 | 2023-05-31 | 10.260 | 843,600 | -16,600 | 0.51% | 8,655,336 |
| 2023-06-01 | 2023-05-30 | 10.500 | 860,200 | -2,000 | 0.52% | 9,032,100 |
| 2023-05-31 | 2023-05-29 | 10.260 | 862,200 | -3,300 | 0.52% | 8,846,172 |
| 2023-05-29 | 2023-05-24 | 11.060 | 865,500 | +2,000 | 0.53% | 9,572,430 |
| 2023-05-25 | 2023-05-23 | 11.320 | 863,500 | +100 | 0.52% | 9,774,820 |
| 2023-05-24 | 2023-05-22 | 11.580 | 863,400 | +100 | 0.52% | 9,998,172 |
| 2023-05-23 | 2023-05-19 | 11.980 | 863,300 | -13,500 | 0.52% | 10,342,334 |
| 2023-05-22 | 2023-05-18 | 11.940 | 876,800 | +7,500 | 0.53% | 10,468,992 |
| 2023-05-19 | 2023-05-17 | 11.640 | 869,300 | +8,000 | 0.53% | 10,118,652 |
| 2023-05-18 | 2023-05-16 | 12.060 | 861,300 | +1,000 | 0.52% | 10,387,278 |
| 2023-05-17 | 2023-05-15 | 11.740 | 860,300 | -1,500 | 0.52% | 10,099,922 |
| 2023-05-16 | 2023-05-12 | 11.680 | 861,800 | -3,300 | 0.52% | 10,065,824 |
| 2023-05-15 | 2023-05-11 | 11.180 | 865,100 | +1,800 | 0.53% | 9,671,818 |
| 2023-05-11 | 2023-05-09 | 11.500 | 863,300 | -300 | 0.52% | 9,927,950 |
| 2023-05-10 | 2023-05-08 | 12.140 | 863,600 | +4,000 | 0.52% | 10,484,104 |
| 2023-05-09 | 2023-05-05 | 11.960 | 859,600 | +1,100 | 0.52% | 10,280,816 |
| 2023-05-08 | 2023-05-04 | 11.520 | 858,500 | +4,300 | 0.52% | 9,889,920 |
| 2023-05-05 | 2023-05-03 | 11.340 | 854,200 | +9,000 | 0.52% | 9,686,628 |
| 2023-05-04 | 2023-05-02 | 11.840 | 845,200 | -1,500 | 0.51% | 10,007,168 |
| 2023-05-03 | 2023-04-28 | 11.640 | 846,700 | -2,800 | 0.51% | 9,855,588 |
| 2023-05-02 | 2023-04-27 | 11.420 | 849,500 | +2,800 | 0.52% | 9,701,290 |
| 2023-04-28 | 2023-04-26 | 11.420 | 846,700 | -2,900 | 0.51% | 9,669,314 |
| 2023-04-26 | 2023-04-24 | 12.280 | 849,600 | -2,100 | 0.52% | 10,433,088 |
| 2023-04-25 | 2023-04-21 | 12.100 | 851,700 | -10,200 | 0.52% | 10,305,570 |
| 2023-04-24 | 2023-04-20 | 12.660 | 861,900 | -1,100 | 0.52% | 10,911,654 |
| 2023-04-21 | 2023-04-19 | 12.400 | 863,000 | +7,100 | 0.52% | 10,701,200 |
| 2023-04-20 | 2023-04-18 | 12.500 | 855,900 | +8,800 | 0.52% | 10,698,750 |
| 2023-04-19 | 2023-04-17 | 13.000 | 847,100 | -1,600 | 0.51% | 11,012,300 |
| 2023-04-18 | 2023-04-14 | 13.020 | 848,700 | -20,400 | 0.52% | 11,050,074 |
| 2023-04-17 | 2023-04-13 | 13.380 | 869,100 | +5,600 | 0.53% | 11,628,558 |
| 2023-04-14 | 2023-04-12 | 13.380 | 863,500 | +14,900 | 0.52% | 11,553,630 |
| 2023-04-13 | 2023-04-11 | 13.660 | 848,600 | +20,800 | 0.52% | 11,591,876 |
| 2023-04-12 | 2023-04-06 | 13.420 | 827,800 | +100 | 0.50% | 11,109,076 |
| 2023-04-11 | 2023-04-04 | 13.840 | 827,700 | +20,400 | 0.50% | 11,455,368 |
| 2023-04-06 | 2023-04-03 | 15.480 | 807,300 | -8,000 | 0.49% | 12,497,004 |
| 2023-04-04 | 2023-03-31 | 14.440 | 815,300 | +18,700 | 0.50% | 11,772,932 |
| 2023-04-03 | 2023-03-30 | 13.920 | 796,600 | -16,600 | 0.48% | 11,088,672 |
| 2023-03-31 | 2023-03-29 | 13.340 | 813,200 | +4,300 | 0.49% | 10,848,088 |
| 2023-03-30 | 2023-03-28 | 12.980 | 808,900 | -3,900 | 0.50% | 10,499,522 |
| 2023-03-29 | 2023-03-27 | 13.220 | 812,800 | +600 | 0.50% | 10,745,216 |
| 2023-03-28 | 2023-03-24 | 14.260 | 812,200 | +2,400 | 0.50% | 11,581,972 |
| 2023-03-27 | 2023-03-23 | 14.360 | 809,800 | +31,300 | 0.50% | 11,628,728 |
| 2023-03-24 | 2023-03-22 | 15.080 | 778,500 | +5,000 | 0.48% | 11,739,780 |
| 2023-03-23 | 2023-03-21 | 14.400 | 773,500 | -4,200 | 0.47% | 11,138,400 |
| 2023-03-22 | 2023-03-20 | 14.460 | 777,700 | -500 | 0.48% | 11,245,542 |
| 2023-03-21 | 2023-03-17 | 14.600 | 778,200 | +4,200 | 0.48% | 11,361,720 |
| 2023-03-20 | 2023-03-16 | 14.340 | 774,000 | +700 | 0.47% | 11,099,160 |
| 2023-03-17 | 2023-03-15 | 14.320 | 773,300 | -300 | 0.47% | 11,073,656 |
| 2023-03-16 | 2023-03-14 | 13.640 | 773,600 | -800 | 0.47% | 10,551,904 |
| 2023-03-15 | 2023-03-13 | 14.420 | 774,400 | +600 | 0.47% | 11,166,848 |
| 2023-03-14 | 2023-03-10 | 14.260 | 773,800 | -3,900 | 0.47% | 11,034,388 |
| 2023-03-13 | 2023-03-09 | 15.280 | 777,700 | +4,000 | 0.48% | 11,883,256 |
| 2023-03-10 | 2023-03-08 | 15.880 | 773,700 | +200 | 0.47% | 12,286,356 |
| 2023-03-09 | 2023-03-07 | 16.180 | 773,500 | +3,500 | 0.47% | 12,515,230 |
| 2023-03-08 | 2023-03-06 | 16.920 | 770,000 | -16,800 | 0.47% | 13,028,400 |
| 2023-03-07 | 2023-03-03 | 17.000 | 786,800 | +4,000 | 0.48% | 13,375,600 |
| 2023-03-03 | 2023-03-01 | 17.720 | 782,800 | +300 | 0.48% | 13,871,216 |
| 2023-03-02 | 2023-02-28 | 16.480 | 782,500 | +1,700 | 0.48% | 12,895,600 |
| 2023-03-01 | 2023-02-27 | 16.400 | 780,800 | -400 | 0.48% | 12,805,120 |
| 2023-02-28 | 2023-02-24 | 16.580 | 781,200 | +700 | 0.48% | 12,952,296 |
| 2023-02-27 | 2023-02-23 | 17.160 | 780,500 | +4,000 | 0.48% | 13,393,380 |
| 2023-02-24 | 2023-02-22 | 16.760 | 776,500 | -9,100 | 0.48% | 13,014,140 |
| 2023-02-23 | 2023-02-21 | 17.200 | 785,600 | +800 | 0.48% | 13,512,320 |
| 2023-02-22 | 2023-02-20 | 18.000 | 784,800 | -7,800 | 0.48% | 14,126,400 |
| 2023-02-21 | 2023-02-17 | 17.600 | 792,600 | -1,100 | 0.49% | 13,949,760 |
| 2023-02-20 | 2023-02-16 | 19.000 | 793,700 | -11,200 | 0.49% | 15,080,300 |
| 2023-02-17 | 2023-02-15 | 17.740 | 804,900 | -4,000 | 0.49% | 14,278,926 |
| 2023-02-16 | 2023-02-14 | 18.540 | 808,900 | -18,200 | 0.50% | 14,997,006 |
| 2023-02-15 | 2023-02-13 | 18.600 | 827,100 | +400 | 0.51% | 15,384,060 |
| 2023-02-14 | 2023-02-10 | 18.280 | 826,700 | -4,000 | 0.51% | 15,112,076 |
| 2023-02-13 | 2023-02-09 | 19.740 | 830,700 | +3,400 | 0.51% | 16,398,018 |
| 2023-02-10 | 2023-02-08 | 19.480 | 827,300 | -84,400 | 0.51% | 16,115,804 |
| 2023-02-09 | 2023-02-07 | 19.340 | 911,700 | +600 | 0.56% | 17,632,278 |
| 2023-02-08 | 2023-02-06 | 19.740 | 911,100 | -8,900 | 0.56% | 17,985,114 |
| 2023-02-07 | 2023-02-03 | 21.100 | 920,000 | -5,100 | 0.56% | 19,412,000 |
| 2023-02-06 | 2023-02-02 | 21.000 | 925,100 | +4,300 | 0.57% | 19,427,100 |
| 2023-02-03 | 2023-02-01 | 20.000 | 920,800 | +3,800 | 0.56% | 18,416,000 |
| 2023-02-02 | 2023-01-31 | 18.840 | 917,000 | -37,500 | 0.56% | 17,276,280 |
| 2023-02-01 | 2023-01-30 | 19.500 | 954,500 | +61,600 | 0.59% | 18,612,750 |
| 2023-01-31 | 2023-01-27 | 21.100 | 892,900 | -1,000 | 0.55% | 18,840,190 |
| 2023-01-30 | 2023-01-26 | 20.400 | 893,900 | +61,500 | 0.55% | 18,235,560 |
| 2023-01-27 | 2023-01-20 | 19.000 | 832,400 | -7,500 | 0.51% | 15,815,600 |
| 2023-01-26 | 2023-01-19 | 18.180 | 839,900 | +12,700 | 0.51% | 15,269,382 |
| 2023-01-20 | 2023-01-18 | 19.020 | 827,200 | -20,900 | 0.51% | 15,733,344 |
| 2023-01-19 | 2023-01-17 | 19.680 | 848,100 | -4,200 | 0.52% | 16,690,608 |
| 2023-01-18 | 2023-01-16 | 20.850 | 852,300 | +12,300 | 0.52% | 17,770,455 |
| 2023-01-17 | 2023-01-13 | 19.220 | 840,000 | +3,000 | 0.52% | 16,144,800 |
| 2023-01-16 | 2023-01-12 | 17.420 | 837,000 | -37,000 | 0.51% | 14,580,540 |
| 2023-01-13 | 2023-01-11 | 16.260 | 874,000 | -6,800 | 0.54% | 14,211,240 |
| 2023-01-12 | 2023-01-10 | 16.180 | 880,800 | -10,200 | 0.54% | 14,251,344 |
| 2023-01-11 | 2023-01-09 | 16.000 | 891,000 | +3,100 | 0.55% | 14,256,000 |
| 2023-01-10 | 2023-01-06 | 15.900 | 887,900 | -900 | 0.54% | 14,117,610 |
| 2023-01-09 | 2023-01-05 | 16.460 | 888,800 | +47,600 | 0.54% | 14,629,648 |
| 2023-01-06 | 2023-01-04 | 15.240 | 841,200 | +32,100 | 0.52% | 12,819,888 |
| 2023-01-05 | 2023-01-03 | 13.920 | 809,100 | -15,100 | 0.50% | 11,262,672 |
| 2023-01-04 | 2022-12-30 | 13.140 | 824,200 | -14,900 | 0.51% | 10,829,988 |
| 2023-01-03 | 2022-12-29 | 12.460 | 839,100 | -400 | 0.51% | 10,455,186 |
| 2022-12-30 | 2022-12-28 | 13.200 | 839,500 | +8,200 | 0.51% | 11,081,400 |
| 2022-12-29 | 2022-12-23 | 13.400 | 831,300 | +1,700 | 0.51% | 11,139,420 |
| 2022-12-28 | 2022-12-22 | 13.960 | 829,600 | +6,400 | 0.51% | 11,581,216 |
| 2022-12-23 | 2022-12-21 | 12.860 | 823,200 | -4,300 | 0.50% | 10,586,352 |
| 2022-12-22 | 2022-12-20 | 12.360 | 827,500 | -22,100 | 0.51% | 10,227,900 |
| 2022-12-21 | 2022-12-19 | 12.800 | 849,600 | +14,000 | 0.52% | 10,874,880 |
| 2022-12-20 | 2022-12-16 | 13.220 | 835,600 | -12,500 | 0.51% | 11,046,632 |
| 2022-12-19 | 2022-12-15 | 13.520 | 848,100 | +6,400 | 0.52% | 11,466,312 |
| 2022-12-16 | 2022-12-14 | 13.680 | 841,700 | -7,100 | 0.52% | 11,514,456 |
| 2022-12-15 | 2022-12-13 | 13.220 | 848,800 | -300 | 0.52% | 11,221,136 |
| 2022-12-14 | 2022-12-12 | 14.740 | 849,100 | +23,300 | 0.52% | 12,515,734 |
| 2022-12-13 | 2022-12-09 | 13.900 | 825,800 | +81,200 | 0.51% | 11,478,620 |
| 2022-12-12 | 2022-12-08 | 12.380 | 744,600 | +32,000 | 0.46% | 9,218,148 |
| 2022-12-09 | 2022-12-07 | 11.720 | 712,600 | +67,100 | 0.44% | 8,351,672 |
| 2022-12-08 | 2022-12-06 | 12.540 | 645,500 | +21,200 | 0.40% | 8,094,570 |
| 2022-12-07 | 2022-12-05 | 13.000 | 624,300 | +221,600 | 0.38% | 8,115,900 |
| 2022-12-06 | 2022-12-02 | 11.200 | 402,700 | -3,600 | 0.25% | 4,510,240 |
| 2022-12-05 | 2022-12-01 | 11.020 | 406,300 | -16,700 | 0.25% | 4,477,426 |
| 2022-12-02 | 2022-11-30 | 10.700 | 423,000 | +8,900 | 0.26% | 4,526,100 |
| 2022-12-01 | 2022-11-29 | 11.020 | 414,100 | +100 | 0.25% | 4,563,382 |
| 2022-11-30 | 2022-11-28 | 10.280 | 414,000 | -5,300 | 0.25% | 4,255,920 |
| 2022-11-28 | 2022-11-24 | 10.640 | 419,300 | +3,000 | 0.26% | 4,461,352 |
| 2022-11-25 | 2022-11-23 | 10.620 | 416,300 | -6,100 | 0.26% | 4,421,106 |
| 2022-11-24 | 2022-11-22 | 10.560 | 422,400 | +8,700 | 0.26% | 4,460,544 |
| 2022-11-23 | 2022-11-21 | 10.780 | 413,700 | +4,000 | 0.25% | 4,459,686 |
| 2022-11-22 | 2022-11-18 | 11.620 | 409,700 | +33,500 | 0.25% | 4,760,714 |
| 2022-11-21 | 2022-11-17 | 10.900 | 376,200 | -2,900 | 0.23% | 4,100,580 |
| 2022-11-18 | 2022-11-16 | 11.560 | 379,100 | +24,900 | 0.23% | 4,382,396 |
| 2022-11-17 | 2022-11-15 | 11.260 | 354,200 | +5,500 | 0.22% | 3,988,292 |
| 2022-11-16 | 2022-11-14 | 10.420 | 348,700 | +1,200 | 0.21% | 3,633,454 |
| 2022-11-15 | 2022-11-11 | 10.260 | 347,500 | +14,400 | 0.21% | 3,565,350 |
| 2022-11-14 | 2022-11-10 | 9.330 | 333,100 | +15,200 | 0.20% | 3,107,823 |
| 2022-11-11 | 2022-11-09 | 10.400 | 317,900 | -800 | 0.19% | 3,306,160 |
| 2022-11-10 | 2022-11-08 | 11.000 | 318,700 | +2,600 | 0.20% | 3,505,700 |
| 2022-11-09 | 2022-11-07 | 11.180 | 316,100 | +1,800 | 0.19% | 3,533,998 |
| 2022-11-08 | 2022-11-04 | 11.700 | 314,300 | -1,300 | 0.19% | 3,677,310 |
| 2022-11-07 | 2022-11-03 | 10.400 | 315,600 | +2,700 | 0.19% | 3,282,240 |
| 2022-11-01 | 2022-10-28 | 10.840 | 312,900 | +400 | 0.19% | 3,391,836 |
| 2022-10-31 | 2022-10-27 | 11.720 | 312,500 | -1,000 | 0.19% | 3,662,500 |
| 2022-10-28 | 2022-10-26 | 11.720 | 313,500 | +800 | 0.17% | 3,674,220 |
| 2022-10-27 | 2022-10-25 | 11.520 | 312,700 | -5,100 | 0.16% | 3,602,304 |
| 2022-10-26 | 2022-10-24 | 10.980 | 317,800 | +1,800 | 0.17% | 3,489,444 |
| 2022-10-25 | 2022-10-21 | 12.460 | 316,000 | -100 | 0.17% | 3,937,360 |
| 2022-10-24 | 2022-10-20 | 12.840 | 316,100 | -3,000 | 0.17% | 4,058,724 |
| 2022-10-20 | 2022-10-18 | 14.120 | 319,100 | +5,100 | 0.17% | 4,505,692 |
| 2022-10-19 | 2022-10-17 | 13.600 | 314,000 | +100 | 0.17% | 4,270,400 |
| 2022-10-18 | 2022-10-14 | 13.980 | 313,900 | +3,500 | 0.17% | 4,388,322 |
| 2022-10-14 | 2022-10-12 | 13.780 | 310,400 | -300 | 0.16% | 4,277,312 |
| 2022-10-05 | 2022-09-30 | 15.140 | 310,700 | -300 | 0.16% | 4,703,998 |
| 2022-09-28 | 2022-09-26 | 17.040 | 311,000 | +300 | 0.16% | 5,299,440 |
| 2022-09-27 | 2022-09-23 | 16.960 | 310,700 | -100 | 0.16% | 5,269,472 |
| 2022-09-23 | 2022-09-21 | 18.120 | 310,800 | +100 | 0.16% | 5,631,696 |
| 2022-09-20 | 2022-09-16 | 18.740 | 310,700 | +2,600 | 0.16% | 5,822,518 |
| 2022-09-19 | 2022-09-15 | 19.300 | 308,100 | +8,000 | 0.16% | 5,946,330 |
| 2022-09-15 | 2022-09-13 | 20.350 | 300,100 | +9,300 | 0.16% | 6,107,035 |
| 2022-09-09 | 2022-09-07 | 20.150 | 290,800 | -200 | 0.15% | 5,859,620 |
| 2022-09-08 | 2022-09-06 | 21.300 | 291,000 | -100 | 0.15% | 6,198,300 |
| 2022-09-05 | 2022-09-01 | 21.600 | 291,100 | +100 | 0.15% | 6,287,760 |
| 2022-09-02 | 2022-08-31 | 21.850 | 291,000 | -1,000 | 0.15% | 6,358,350 |
| 2022-09-01 | 2022-08-30 | 21.750 | 292,000 | -2,700 | 0.15% | 6,351,000 |
| 2022-08-31 | 2022-08-29 | 22.100 | 294,700 | +100 | 0.16% | 6,512,870 |
| 2022-08-30 | 2022-08-26 | 21.500 | 294,600 | +2,300 | 0.16% | 6,333,900 |
| 2022-08-29 | 2022-08-25 | 20.950 | 292,300 | -1,500 | 0.15% | 6,123,685 |
| 2022-08-26 | 2022-08-24 | 19.560 | 293,800 | +200 | 0.16% | 5,746,728 |
| 2022-08-25 | 2022-08-23 | 21.600 | 293,600 | +3,600 | 0.15% | 6,341,760 |
| 2022-08-24 | 2022-08-22 | 21.850 | 290,000 | -100 | 0.15% | 6,336,500 |
| 2022-08-22 | 2022-08-18 | 22.100 | 290,100 | +2,900 | 0.15% | 6,411,210 |
| 2022-08-19 | 2022-08-17 | 22.900 | 287,200 | +100 | 0.15% | 6,576,880 |
| 2022-08-16 | 2022-08-12 | 23.450 | 287,100 | +500 | 0.15% | 6,732,495 |
| 2022-08-08 | 2022-08-04 | 23.300 | 286,600 | +300 | 0.15% | 6,677,780 |
| 2022-08-04 | 2022-08-02 | 22.000 | 286,300 | +1,000 | 0.15% | 6,298,600 |
| 2022-08-03 | 2022-08-01 | 23.050 | 285,300 | +100 | 0.15% | 6,576,165 |
| 2022-08-02 | 2022-07-29 | 24.050 | 285,200 | +100 | 0.15% | 6,859,060 |
| 2022-07-28 | 2022-07-26 | 26.650 | 285,100 | -2,400 | 0.15% | 7,597,915 |
| 2022-07-26 | 2022-07-22 | 26.550 | 287,500 | -200 | 0.15% | 7,633,125 |
| 2022-07-25 | 2022-07-21 | 25.350 | 287,700 | -1,500 | 0.15% | 7,293,195 |
| 2022-07-22 | 2022-07-20 | 25.850 | 289,200 | -400 | 0.15% | 7,475,820 |
| 2022-07-21 | 2022-07-19 | 25.300 | 289,600 | -200 | 0.15% | 7,326,880 |
| 2022-07-20 | 2022-07-18 | 25.000 | 289,800 | -2,200 | 0.15% | 7,245,000 |
| 2022-07-19 | 2022-07-15 | 24.350 | 292,000 | -3,900 | 0.15% | 7,110,200 |
| 2022-07-15 | 2022-07-13 | 25.550 | 295,900 | -1,500 | 0.16% | 7,560,245 |
| 2022-07-14 | 2022-07-12 | 24.750 | 297,400 | -600 | 0.16% | 7,360,650 |
| 2022-07-13 | 2022-07-11 | 26.200 | 298,000 | +200 | 0.16% | 7,807,600 |
| 2022-07-11 | 2022-07-07 | 26.950 | 297,800 | -200 | 0.16% | 8,025,710 |
| 2022-07-08 | 2022-07-06 | 29.000 | 298,000 | -800 | 0.16% | 8,642,000 |
| 2022-07-05 | 2022-06-30 | 28.950 | 298,800 | -4,900 | 0.16% | 8,650,260 |
| 2022-07-04 | 2022-06-29 | 28.200 | 303,700 | -1,600 | 0.16% | 8,564,340 |
| 2022-06-30 | 2022-06-28 | 29.000 | 305,300 | -100 | 0.16% | 8,853,700 |
| 2022-06-29 | 2022-06-27 | 29.850 | 305,400 | -100 | 0.16% | 9,116,190 |
| 2022-06-28 | 2022-06-24 | 29.400 | 305,500 | -1,200 | 0.16% | 8,981,700 |
| 2022-06-27 | 2022-06-23 | 27.350 | 306,700 | -3,000 | 0.16% | 8,388,245 |
| 2022-06-24 | 2022-06-22 | 26.500 | 309,700 | -1,500 | 0.16% | 8,207,050 |
| 2022-06-23 | 2022-06-21 | 26.600 | 311,200 | +900 | 0.16% | 8,277,920 |
| 2022-06-22 | 2022-06-20 | 26.850 | 310,300 | -700 | 0.16% | 8,331,555 |
| 2022-06-21 | 2022-06-17 | 25.850 | 311,000 | -300 | 0.16% | 8,039,350 |
| 2022-06-20 | 2022-06-16 | 25.550 | 311,300 | +1,000 | 0.16% | 7,953,715 |
| 2022-06-17 | 2022-06-15 | 26.100 | 310,300 | -4,000 | 0.16% | 8,098,830 |
| 2022-06-16 | 2022-06-14 | 25.550 | 314,300 | +1,500 | 0.17% | 8,030,365 |
| 2022-06-15 | 2022-06-13 | 26.000 | 312,800 | -13,700 | 0.17% | 8,132,800 |
| 2022-06-14 | 2022-06-10 | 27.800 | 326,500 | +15,900 | 0.17% | 9,076,700 |
| 2022-06-13 | 2022-06-09 | 29.350 | 310,600 | -3,200 | 0.16% | 9,116,110 |
| 2022-06-10 | 2022-06-08 | 27.600 | 313,800 | -3,400 | 0.17% | 8,660,880 |
| 2022-06-09 | 2022-06-07 | 27.000 | 317,200 | -800 | 0.17% | 8,564,400 |
| 2022-06-08 | 2022-06-06 | 25.850 | 318,000 | -3,100 | 0.17% | 8,220,300 |
| 2022-06-07 | 2022-06-02 | 23.350 | 321,100 | -1,900 | 0.17% | 7,497,685 |
| 2022-06-06 | 2022-06-01 | 23.550 | 323,000 | +6,700 | 0.17% | 7,606,650 |
| 2022-06-02 | 2022-05-31 | 25.400 | 316,300 | -1,100 | 0.17% | 8,034,020 |
| 2022-06-01 | 2022-05-30 | 24.800 | 317,400 | -4,300 | 0.17% | 7,871,520 |
| 2022-05-31 | 2022-05-27 | 25.000 | 321,700 | -17,800 | 0.17% | 8,042,500 |
| 2022-05-30 | 2022-05-26 | 19.040 | 339,500 | +11,800 | 0.18% | 6,464,080 |
| 2022-05-27 | 2022-05-25 | 19.580 | 327,700 | +2,200 | 0.17% | 6,416,366 |
| 2022-05-26 | 2022-05-24 | 20.500 | 325,500 | +1,300 | 0.17% | 6,672,750 |
| 2022-05-25 | 2022-05-23 | 21.900 | 324,200 | +5,000 | 0.17% | 7,099,980 |
| 2022-05-24 | 2022-05-20 | 23.250 | 319,200 | -3,400 | 0.17% | 7,421,400 |
| 2022-05-23 | 2022-05-19 | 20.700 | 322,600 | +100 | 0.17% | 6,677,820 |
| 2022-05-20 | 2022-05-18 | 20.900 | 322,500 | +800 | 0.17% | 6,740,250 |
| 2022-05-19 | 2022-05-17 | 21.000 | 321,700 | -2,800 | 0.17% | 6,755,700 |
| 2022-05-18 | 2022-05-16 | 17.740 | 324,500 | -4,100 | 0.17% | 5,756,630 |
| 2022-05-17 | 2022-05-13 | 17.720 | 328,600 | +800 | 0.17% | 5,822,792 |
| 2022-05-16 | 2022-05-12 | 17.440 | 327,800 | +500 | 0.17% | 5,716,832 |
| 2022-05-12 | 2022-05-10 | 18.360 | 327,300 | +2,700 | 0.17% | 6,009,228 |
| 2022-05-11 | 2022-05-06 | 19.700 | 324,600 | +700 | 0.17% | 6,394,620 |
| 2022-05-10 | 2022-05-05 | 21.300 | 323,900 | +200 | 0.17% | 6,899,070 |
| 2022-05-06 | 2022-05-04 | 20.850 | 323,700 | -5,000 | 0.17% | 6,749,145 |
| 2022-05-05 | 2022-05-03 | 21.150 | 328,700 | -4,700 | 0.17% | 6,952,005 |
| 2022-05-04 | 2022-04-29 | 20.050 | 333,400 | +500 | 0.18% | 6,684,670 |
| 2022-05-03 | 2022-04-28 | 18.700 | 332,900 | -800 | 0.18% | 6,225,230 |
| 2022-04-29 | 2022-04-27 | 17.700 | 333,700 | -2,000 | 0.18% | 5,906,490 |
| 2022-04-28 | 2022-04-26 | 18.260 | 335,700 | -1,500 | 0.18% | 6,129,882 |
| 2022-04-27 | 2022-04-25 | 17.340 | 337,200 | +6,100 | 0.18% | 5,847,048 |
| 2022-04-25 | 2022-04-21 | 18.640 | 331,100 | -15,100 | 0.17% | 6,171,704 |
| 2022-04-22 | 2022-04-20 | 19.600 | 346,200 | +100 | 0.18% | 6,785,520 |
| 2022-04-21 | 2022-04-19 | 19.000 | 346,100 | -1,900 | 0.18% | 6,575,900 |
| 2022-04-20 | 2022-04-14 | 22.000 | 348,000 | -800 | 0.18% | 7,656,000 |
| 2022-04-14 | 2022-04-12 | 21.250 | 348,800 | +300 | 0.18% | 7,412,000 |
| 2022-04-13 | 2022-04-11 | 20.650 | 348,500 | +3,200 | 0.18% | 7,196,525 |
| 2022-04-12 | 2022-04-08 | 21.700 | 345,300 | -7,600 | 0.18% | 7,493,010 |
| 2022-04-11 | 2022-04-07 | 23.000 | 352,900 | -3,000 | 0.19% | 8,116,700 |
| 2022-04-08 | 2022-04-06 | 23.500 | 355,900 | +1,400 | 0.19% | 8,363,650 |
| 2022-04-07 | 2022-04-04 | 24.400 | 354,500 | +1,000 | 0.19% | 8,649,800 |
| 2022-04-06 | 2022-04-01 | 22.650 | 353,500 | -1,500 | 0.19% | 8,006,775 |
| 2022-04-04 | 2022-03-31 | 22.800 | 355,000 | -800 | 0.19% | 8,094,000 |
| 2022-04-01 | 2022-03-30 | 22.750 | 355,800 | +9,600 | 0.19% | 8,094,450 |
| 2022-03-31 | 2022-03-29 | 22.800 | 346,200 | +12,300 | 0.18% | 7,893,360 |
| 2022-03-30 | 2022-03-28 | 20.500 | 333,900 | +53,400 | 0.14% | 6,844,950 |
| 2022-03-29 | 2022-03-25 | 19.940 | 280,500 | +116,500 | 0.12% | 5,593,170 |
| 2022-03-28 | 2022-03-24 | 20.200 | 164,000 | +5,300 | 0.07% | 3,312,800 |
| 2022-03-25 | 2022-03-23 | 21.100 | 158,700 | +23,000 | 0.07% | 3,348,570 |
| 2022-03-24 | 2022-03-22 | 18.620 | 135,700 | +7,300 | 0.06% | 2,526,734 |
| 2022-03-23 | 2022-03-21 | 17.200 | 128,400 | +2,800 | 0.06% | 2,208,480 |
| 2022-03-21 | 2022-03-17 | 19.440 | 125,600 | -8,700 | 0.05% | 2,441,664 |
| 2022-03-18 | 2022-03-16 | 18.100 | 134,300 | -700 | 0.06% | 2,430,830 |
| 2022-03-17 | 2022-03-15 | 14.500 | 135,000 | -9,600 | 0.06% | 1,957,500 |
| 2022-03-16 | 2022-03-14 | 16.360 | 144,600 | +7,100 | 0.06% | 2,365,656 |
| 2022-03-15 | 2022-03-11 | 19.600 | 137,500 | -2,000 | 0.06% | 2,695,000 |
| 2022-03-14 | 2022-03-10 | 22.150 | 139,500 | +1,200 | 0.06% | 3,089,925 |
| 2022-03-11 | 2022-03-09 | 21.200 | 138,300 | +1,000 | 0.06% | 2,931,960 |
| 2022-03-10 | 2022-03-08 | 22.000 | 137,300 | -500 | 0.06% | 3,020,600 |
| 2022-03-09 | 2022-03-07 | 23.000 | 137,800 | +1,600 | 0.06% | 3,169,400 |
| 2022-03-08 | 2022-03-04 | 26.350 | 136,200 | +2,100 | 0.06% | 3,588,870 |
| 2022-03-07 | 2022-03-03 | 27.850 | 134,100 | -600 | 0.06% | 3,734,685 |
| 2022-03-04 | 2022-03-02 | 27.900 | 134,700 | +300 | 0.06% | 3,758,130 |
| 2022-03-02 | 2022-02-28 | 27.350 | 134,400 | -900 | 0.06% | 3,675,840 |
| 2022-03-01 | 2022-02-25 | 28.000 | 135,300 | +600 | 0.06% | 3,788,400 |
| 2022-02-28 | 2022-02-24 | 27.700 | 134,700 | -4,600 | 0.06% | 3,731,190 |
| 2022-02-25 | 2022-02-23 | 27.900 | 139,300 | +11,300 | 0.06% | 3,886,470 |
| 2022-02-24 | 2022-02-22 | 29.550 | 128,000 | +3,100 | 0.05% | 3,782,400 |
| 2022-02-23 | 2022-02-21 | 30.450 | 124,900 | +8,400 | 0.05% | 3,803,205 |
| 2022-02-22 | 2022-02-18 | 33.050 | 116,500 | +100 | 0.05% | 3,850,325 |
| 2022-02-21 | 2022-02-17 | 33.400 | 116,400 | +1,100 | 0.05% | 3,887,760 |
| 2022-02-18 | 2022-02-16 | 34.800 | 115,300 | -1,800 | 0.05% | 4,012,440 |
| 2022-02-17 | 2022-02-15 | 32.250 | 117,100 | -1,000 | 0.05% | 3,776,475 |
| 2022-02-15 | 2022-02-11 | 33.300 | 118,100 | -700 | 0.05% | 3,932,730 |
| 2022-02-14 | 2022-02-10 | 33.600 | 118,800 | -400 | 0.05% | 3,991,680 |
| 2022-02-11 | 2022-02-09 | 32.550 | 119,200 | +700 | 0.05% | 3,879,960 |
| 2022-02-10 | 2022-02-08 | 31.400 | 118,500 | -300 | 0.05% | 3,720,900 |
| 2022-02-09 | 2022-02-07 | 32.050 | 118,800 | +100 | 0.05% | 3,807,540 |
| 2022-02-08 | 2022-02-04 | 31.900 | 118,700 | +2,300 | 0.05% | 3,786,530 |
| 2022-02-07 | 2022-01-31 | 30.100 | 116,400 | +1,400 | 0.05% | 3,503,640 |
| 2022-02-04 | 2022-01-27 | 31.500 | 115,000 | +1,000 | 0.05% | 3,622,500 |
| 2022-01-28 | 2022-01-26 | 32.850 | 114,000 | -200 | 0.05% | 3,744,900 |
| 2022-01-27 | 2022-01-25 | 32.350 | 114,200 | +3,100 | 0.05% | 3,694,370 |
| 2022-01-26 | 2022-01-24 | 34.150 | 111,100 | -1,100 | 0.05% | 3,794,065 |
| 2022-01-25 | 2022-01-21 | 34.350 | 112,200 | +1,000 | 0.05% | 3,854,070 |
| 2022-01-24 | 2022-01-20 | 35.050 | 111,200 | -200 | 0.05% | 3,897,560 |
| 2022-01-21 | 2022-01-19 | 33.750 | 111,400 | +500 | 0.05% | 3,759,750 |
| 2022-01-18 | 2022-01-14 | 34.400 | 110,900 | +900 | 0.05% | 3,814,960 |
| 2022-01-17 | 2022-01-13 | 35.650 | 110,000 | +1,600 | 0.05% | 3,921,500 |
| 2022-01-14 | 2022-01-12 | 37.000 | 108,400 | +200 | 0.05% | 4,010,800 |
| 2022-01-12 | 2022-01-10 | 36.600 | 108,200 | +300 | 0.05% | 3,960,120 |
| 2022-01-07 | 2022-01-05 | 33.850 | 107,900 | -4,200 | 0.05% | 3,652,415 |
| 2022-01-05 | 2022-01-03 | 35.700 | 112,100 | -10,500 | 0.05% | 4,001,970 |
| 2022-01-04 | 2021-12-31 | 34.050 | 122,600 | +9,900 | 0.05% | 4,174,530 |
| 2022-01-03 | 2021-12-29 | 34.450 | 112,700 | -100 | 0.05% | 3,882,515 |
| 2021-12-30 | 2021-12-28 | 34.950 | 112,800 | -500 | 0.05% | 3,942,360 |
| 2021-12-29 | 2021-12-24 | 36.000 | 113,300 | +1,300 | 0.05% | 4,078,800 |
| 2021-12-28 | 2021-12-22 | 35.350 | 112,000 | +300 | 0.05% | 3,959,200 |
| 2021-12-23 | 2021-12-21 | 34.350 | 111,700 | +600 | 0.05% | 3,836,895 |
| 2021-12-22 | 2021-12-20 | 34.200 | 111,100 | +2,500 | 0.05% | 3,799,620 |
| 2021-12-21 | 2021-12-17 | 34.550 | 108,600 | -900 | 0.05% | 3,752,130 |
| 2021-12-20 | 2021-12-16 | 35.700 | 109,500 | -300 | 0.05% | 3,909,150 |
| 2021-12-17 | 2021-12-15 | 35.750 | 109,800 | -300 | 0.05% | 3,925,350 |
| 2021-12-16 | 2021-12-14 | 36.350 | 110,100 | -200 | 0.05% | 4,002,135 |
| 2021-12-10 | 2021-12-08 | 38.150 | 110,300 | -2,100 | 0.05% | 4,207,945 |
| 2021-12-09 | 2021-12-07 | 37.200 | 112,400 | -600 | 0.05% | 4,181,280 |
| 2021-12-08 | 2021-12-06 | 33.500 | 113,000 | -100 | 0.05% | 3,785,500 |
| 2021-12-06 | 2021-12-02 | 38.550 | 113,100 | -18,800 | 0.05% | 4,360,005 |
| 2021-12-03 | 2021-12-01 | 35.850 | 131,900 | -4,700 | 0.06% | 4,728,615 |
| 2021-12-02 | 2021-11-30 | 36.000 | 136,600 | +2,400 | 0.06% | 4,917,600 |
| 2021-12-01 | 2021-11-29 | 39.450 | 134,200 | -3,200 | 0.06% | 5,294,190 |
| 2021-11-30 | 2021-11-26 | 40.100 | 137,400 | +12,200 | 0.06% | 5,509,740 |
| 2021-11-29 | 2021-11-25 | 41.900 | 125,200 | +2,400 | 0.05% | 5,245,880 |
| 2021-11-26 | 2021-11-24 | 40.800 | 122,800 | -700 | 0.05% | 5,010,240 |
| 2021-11-25 | 2021-11-23 | 41.850 | 123,500 | -15,700 | 0.05% | 5,168,475 |
| 2021-11-22 | 2021-11-18 | 45.550 | 139,200 | +100 | 0.06% | 6,340,560 |
| 2021-11-19 | 2021-11-17 | 48.700 | 139,100 | -900 | 0.06% | 6,774,170 |
| 2021-11-18 | 2021-11-16 | 48.250 | 140,000 | -800 | 0.06% | 6,755,000 |
| 2021-11-17 | 2021-11-15 | 48.000 | 140,800 | +300 | 0.06% | 6,758,400 |
| 2021-11-16 | 2021-11-12 | 46.750 | 140,500 | -600 | 0.06% | 6,568,375 |
| 2021-11-15 | 2021-11-11 | 45.000 | 141,100 | +6,400 | 0.06% | 6,349,500 |
| 2021-11-12 | 2021-11-10 | 43.950 | 134,700 | +400 | 0.06% | 5,920,065 |
| 2021-11-11 | 2021-11-09 | 44.150 | 134,300 | -4,400 | 0.06% | 5,929,345 |
| 2021-11-10 | 2021-11-08 | 43.950 | 138,700 | -2,700 | 0.06% | 6,095,865 |
| 2021-11-09 | 2021-11-05 | 44.550 | 141,400 | -300 | 0.06% | 6,299,370 |
| 2021-11-08 | 2021-11-04 | 45.300 | 141,700 | +400 | 0.06% | 6,419,010 |
| 2021-11-05 | 2021-11-03 | 45.600 | 141,300 | -200 | 0.06% | 6,443,280 |
| 2021-11-04 | 2021-11-02 | 46.850 | 141,500 | -200 | 0.06% | 6,629,275 |
| 2021-11-02 | 2021-10-29 | 45.000 | 141,700 | +800 | 0.06% | 6,376,500 |
| 2021-10-29 | 2021-10-27 | 45.700 | 140,900 | +6,100 | 0.06% | 6,439,130 |
| 2021-10-28 | 2021-10-26 | 49.050 | 134,800 | +1,600 | 0.06% | 6,611,940 |
| 2021-10-27 | 2021-10-25 | 50.100 | 133,200 | +400 | 0.06% | 6,673,320 |
| 2021-10-26 | 2021-10-22 | 51.000 | 132,800 | +2,100 | 0.06% | 6,772,800 |
| 2021-10-25 | 2021-10-21 | 52.950 | 130,700 | -1,600 | 0.06% | 6,920,565 |
| 2021-10-22 | 2021-10-20 | 51.650 | 132,300 | -1,400 | 0.06% | 6,833,295 |
| 2021-10-21 | 2021-10-19 | 49.650 | 133,700 | +2,100 | 0.06% | 6,638,205 |
| 2021-10-20 | 2021-10-18 | 50.300 | 131,600 | -1,300 | 0.06% | 6,619,480 |
| 2021-10-15 | 2021-10-11 | 50.900 | 132,900 | -800 | 0.06% | 6,764,610 |
| 2021-10-12 | 2021-10-08 | 48.400 | 133,700 | -900 | 0.06% | 6,471,080 |
| 2021-10-11 | 2021-10-07 | 45.700 | 134,600 | +300 | 0.06% | 6,151,220 |
| 2021-10-07 | 2021-10-05 | 42.700 | 134,300 | +800 | 0.06% | 5,734,610 |
| 2021-10-06 | 2021-10-04 | 44.100 | 133,500 | -1,800 | 0.06% | 5,887,350 |
| 2021-10-05 | 2021-09-30 | 45.500 | 135,300 | +1,400 | 0.06% | 6,156,150 |
| 2021-10-04 | 2021-09-29 | 45.150 | 133,900 | +3,100 | 0.06% | 6,045,585 |
| 2021-09-30 | 2021-09-28 | 48.500 | 130,800 | +900 | 0.06% | 6,343,800 |
| 2021-09-29 | 2021-09-27 | 46.200 | 129,900 | +2,800 | 0.06% | 6,001,380 |
| 2021-09-28 | 2021-09-24 | 49.950 | 127,100 | +600 | 0.05% | 6,348,645 |
| 2021-09-27 | 2021-09-23 | 51.250 | 126,500 | -800 | 0.05% | 6,483,125 |
| 2021-09-24 | 2021-09-21 | 49.700 | 127,300 | -100 | 0.05% | 6,326,810 |
| 2021-09-23 | 2021-09-20 | 50.100 | 127,400 | +500 | 0.05% | 6,382,740 |
| 2021-09-21 | 2021-09-17 | 50.000 | 126,900 | +4,900 | 0.05% | 6,345,000 |
| 2021-09-17 | 2021-09-15 | 53.850 | 122,000 | +1,000 | 0.05% | 6,569,700 |
| 2021-09-16 | 2021-09-14 | 56.100 | 121,000 | +3,900 | 0.05% | 6,788,100 |
| 2021-09-15 | 2021-09-13 | 56.550 | 117,100 | +1,100 | 0.05% | 6,622,005 |
| 2021-09-14 | 2021-09-10 | 59.800 | 116,000 | -700 | 0.05% | 6,936,800 |
| 2021-09-13 | 2021-09-09 | 57.950 | 116,700 | +2,100 | 0.05% | 6,762,765 |
| 2021-09-10 | 2021-09-08 | 60.800 | 114,600 | +3,000 | 0.05% | 6,967,680 |
| 2021-09-09 | 2021-09-07 | 63.600 | 111,600 | -1,900 | 0.05% | 7,097,760 |
| 2021-09-08 | 2021-09-06 | 63.100 | 113,500 | -800 | 0.05% | 7,161,850 |
| 2021-09-07 | 2021-09-03 | 61.200 | 114,300 | -200 | 0.05% | 6,995,160 |
| 2021-09-06 | 2021-09-02 | 62.600 | 114,500 | -1,000 | 0.05% | 7,167,700 |
| 2021-09-03 | 2021-09-01 | 61.300 | 115,500 | -8,300 | 0.05% | 7,080,150 |
| 2021-09-02 | 2021-08-31 | 58.500 | 123,800 | -1,400 | 0.05% | 7,242,300 |
| 2021-09-01 | 2021-08-30 | 59.600 | 125,200 | -100 | 0.05% | 7,461,920 |
| 2021-08-31 | 2021-08-27 | 59.900 | 125,300 | -1,000 | 0.05% | 7,505,470 |
| 2021-08-30 | 2021-08-26 | 58.500 | 126,300 | +500 | 0.05% | 7,388,550 |
| 2021-08-27 | 2021-08-25 | 57.300 | 125,800 | +2,000 | 0.05% | 7,208,340 |
| 2021-08-26 | 2021-08-24 | 55.000 | 123,800 | -1,100 | 0.05% | 6,809,000 |
| 2021-08-25 | 2021-08-23 | 49.000 | 124,900 | -100 | 0.05% | 6,120,100 |
| 2021-08-24 | 2021-08-20 | 49.250 | 125,000 | +6,100 | 0.05% | 6,156,250 |
| 2021-08-23 | 2021-08-19 | 54.150 | 118,900 | +500 | 0.05% | 6,438,435 |
| 2021-08-20 | 2021-08-18 | 57.200 | 118,400 | +400 | 0.05% | 6,772,480 |
| 2021-08-19 | 2021-08-17 | 55.250 | 118,000 | +7,100 | 0.05% | 6,519,500 |
| 2021-08-18 | 2021-08-16 | 58.850 | 110,900 | +5,000 | 0.05% | 6,526,465 |
| 2021-08-17 | 2021-08-13 | 59.350 | 105,900 | +700 | 0.05% | 6,285,165 |
| 2021-08-16 | 2021-08-12 | 61.350 | 105,200 | +3,100 | 0.05% | 6,454,020 |
| 2021-08-13 | 2021-08-11 | 62.800 | 102,100 | +700 | 0.04% | 6,411,880 |
| 2021-08-12 | 2021-08-10 | 63.650 | 101,400 | -1,500 | 0.04% | 6,454,110 |
| 2021-08-11 | 2021-08-09 | 62.400 | 102,900 | -600 | 0.04% | 6,420,960 |
| 2021-08-10 | 2021-08-06 | 62.500 | 103,500 | +500 | 0.04% | 6,468,750 |
| 2021-08-09 | 2021-08-05 | 62.800 | 103,000 | +2,600 | 0.04% | 6,468,400 |
| 2021-08-06 | 2021-08-04 | 65.600 | 100,400 | -100 | 0.04% | 6,586,240 |
| 2021-08-05 | 2021-08-03 | 66.000 | 100,500 | -500 | 0.04% | 6,633,000 |
| 2021-08-04 | 2021-08-02 | 63.600 | 101,000 | -2,800 | 0.04% | 6,423,600 |
| 2021-08-03 | 2021-07-30 | 66.000 | 103,800 | -1,500 | 0.04% | 6,850,800 |
| 2021-08-02 | 2021-07-29 | 67.100 | 105,300 | -400 | 0.05% | 7,065,630 |
| 2021-07-30 | 2021-07-28 | 62.700 | 105,700 | +400 | 0.05% | 6,627,390 |
| 2021-07-29 | 2021-07-27 | 57.650 | 105,300 | +4,300 | 0.05% | 6,070,545 |
| 2021-07-28 | 2021-07-26 | 65.950 | 101,000 | +18,200 | 0.04% | 6,660,950 |
| 2021-07-27 | 2021-07-23 | 82.600 | 82,800 | -400 | 0.04% | 6,839,280 |
| 2021-07-26 | 2021-07-22 | 83.950 | 83,200 | -300 | 0.04% | 6,984,640 |
| 2021-07-23 | 2021-07-21 | 81.300 | 83,500 | -2,000 | 0.04% | 6,788,550 |
| 2021-07-22 | 2021-07-20 | 81.400 | 85,500 | +2,500 | 0.04% | 6,959,700 |
| 2021-07-21 | 2021-07-19 | 82.600 | 83,000 | +200 | 0.04% | 6,855,800 |
| 2021-07-20 | 2021-07-16 | 85.800 | 82,800 | +300 | 0.04% | 7,104,240 |
| 2021-07-19 | 2021-07-15 | 87.100 | 82,500 | -200 | 0.04% | 7,185,750 |
| 2021-07-16 | 2021-07-14 | 86.100 | 82,700 | +100 | 0.04% | 7,120,470 |
| 2021-07-15 | 2021-07-13 | 84.550 | 82,600 | +3,600 | 0.04% | 6,983,830 |
| 2021-07-14 | 2021-07-12 | 87.650 | 79,000 | -8,700 | 0.03% | 6,924,350 |
| 2021-07-13 | 2021-07-09 | 83.300 | 87,700 | +2,200 | 0.04% | 7,305,410 |
| 2021-07-12 | 2021-07-08 | 83.400 | 85,500 | +2,000 | 0.04% | 7,130,700 |
| 2021-07-09 | 2021-07-07 | 87.200 | 83,500 | -500 | 0.04% | 7,281,200 |
| 2021-07-08 | 2021-07-06 | 87.250 | 84,000 | +700 | 0.04% | 7,329,000 |
| 2021-07-07 | 2021-07-05 | 87.500 | 83,300 | +3,400 | 0.04% | 7,288,750 |
| 2021-07-06 | 2021-07-02 | 91.650 | 79,900 | +900 | 0.03% | 7,322,835 |
| 2021-07-05 | 2021-06-30 | 96.450 | 79,000 | -200 | 0.03% | 7,619,550 |
| 2021-07-02 | 2021-06-29 | 94.800 | 79,200 | +300 | 0.03% | 7,508,160 |
| 2021-06-30 | 2021-06-28 | 93.300 | 78,900 | -400 | 0.03% | 7,361,370 |
| 2021-06-29 | 2021-06-25 | 93.250 | 79,300 | -2,400 | 0.03% | 7,394,725 |
| 2021-06-25 | 2021-06-23 | 88.000 | 81,700 | -600 | 0.04% | 7,189,600 |
| 2021-06-24 | 2021-06-22 | 89.100 | 82,300 | +1,400 | 0.04% | 7,332,930 |
| 2021-06-23 | 2021-06-21 | 91.800 | 80,900 | -900 | 0.03% | 7,426,620 |
| 2021-06-22 | 2021-06-18 | 93.250 | 81,800 | -100 | 0.04% | 7,627,850 |
| 2021-06-21 | 2021-06-17 | 92.450 | 81,900 | +100 | 0.04% | 7,571,655 |
| 2021-06-18 | 2021-06-16 | 93.350 | 81,800 | +300 | 0.04% | 7,636,030 |
| 2021-06-17 | 2021-06-15 | 95.300 | 81,500 | -900 | 0.03% | 7,766,950 |
| 2021-06-16 | 2021-06-11 | 92.000 | 82,400 | -300 | 0.04% | 7,580,800 |
| 2021-06-15 | 2021-06-10 | 93.500 | 82,700 | -1,700 | 0.04% | 7,732,450 |
| 2021-06-11 | 2021-06-09 | 92.550 | 84,400 | -400 | 0.04% | 7,811,220 |
| 2021-06-10 | 2021-06-08 | 87.800 | 84,800 | -800 | 0.04% | 7,445,440 |
| 2021-06-09 | 2021-06-07 | 88.800 | 85,600 | +300 | 0.04% | 7,601,280 |
| 2021-06-08 | 2021-06-04 | 92.350 | 85,300 | +700 | 0.04% | 7,877,455 |
| 2021-06-07 | 2021-06-03 | 93.000 | 84,600 | +1,300 | 0.04% | 7,867,800 |
| 2021-06-04 | 2021-06-02 | 95.700 | 83,300 | +9,600 | 0.04% | 7,971,810 |
| 2021-06-03 | 2021-06-01 | 90.450 | 73,700 | +100 | 0.03% | 6,666,165 |
| 2021-06-02 | 2021-05-31 | 89.850 | 73,600 | +300 | 0.03% | 6,612,960 |
| 2021-06-01 | 2021-05-28 | 92.000 | 73,300 | -500 | 0.03% | 6,743,600 |
| 2021-05-31 | 2021-05-27 | 94.100 | 73,800 | -400 | 0.03% | 6,944,580 |
| 2021-05-28 | 2021-05-26 | 94.000 | 74,200 | +100 | 0.03% | 6,974,800 |
| 2021-05-27 | 2021-05-25 | 92.650 | 74,100 | -600 | 0.03% | 6,865,365 |
| 2021-05-26 | 2021-05-24 | 91.850 | 74,700 | -700 | 0.03% | 6,861,195 |
| 2021-05-25 | 2021-05-21 | 93.450 | 75,400 | -1,900 | 0.03% | 7,046,130 |
| 2021-05-24 | 2021-05-20 | 91.400 | 77,300 | -2,700 | 0.03% | 7,065,220 |
| 2021-05-21 | 2021-05-18 | 85.000 | 80,000 | +400 | 0.03% | 6,800,000 |
| 2021-05-20 | 2021-05-17 | 85.000 | 79,600 | +300 | 0.03% | 6,766,000 |
| 2021-05-18 | 2021-05-14 | 80.450 | 79,300 | -700 | 0.03% | 6,379,685 |
| 2021-05-17 | 2021-05-13 | 82.500 | 80,000 | +300 | 0.03% | 6,600,000 |
| 2021-05-14 | 2021-05-12 | 85.400 | 79,700 | +1,100 | 0.03% | 6,806,380 |
| 2021-05-13 | 2021-05-11 | 81.100 | 78,600 | -800 | 0.03% | 6,374,460 |
| 2021-05-12 | 2021-05-10 | 84.700 | 79,400 | -100 | 0.03% | 6,725,180 |
| 2021-05-11 | 2021-05-07 | 84.850 | 79,500 | +500 | 0.03% | 6,745,575 |
| 2021-05-10 | 2021-05-06 | 84.500 | 79,000 | +1,200 | 0.03% | 6,675,500 |
| 2021-05-07 | 2021-05-05 | 86.500 | 77,800 | +1,400 | 0.03% | 6,729,700 |
| 2021-05-06 | 2021-05-04 | 88.600 | 76,400 | +2,600 | 0.03% | 6,769,040 |
| 2021-05-05 | 2021-05-03 | 89.750 | 73,800 | +600 | 0.03% | 6,623,550 |
| 2021-05-04 | 2021-04-30 | 90.900 | 73,200 | +3,000 | 0.03% | 6,653,880 |
| 2021-05-03 | 2021-04-29 | 95.300 | 70,200 | +600 | 0.03% | 6,690,060 |
| 2021-04-30 | 2021-04-28 | 93.650 | 69,600 | +4,900 | 0.03% | 6,518,040 |
| 2021-04-29 | 2021-04-27 | 95.650 | 64,700 | +3,200 | 0.03% | 6,188,555 |
| 2021-04-28 | 2021-04-26 | 94.400 | 61,500 | +1,400 | 0.03% | 5,805,600 |
| 2021-04-27 | 2021-04-23 | 93.700 | 60,100 | -1,500 | 0.03% | 5,631,370 |
| 2021-04-26 | 2021-04-22 | 91.800 | 61,600 | +1,600 | 0.03% | 5,654,880 |
| 2021-04-23 | 2021-04-21 | 88.850 | 60,000 | +2,000 | 0.03% | 5,331,000 |
| 2021-04-22 | 2021-04-20 | 91.450 | 58,000 | +1,200 | 0.02% | 5,304,100 |
| 2021-04-21 | 2021-04-19 | 92.250 | 56,800 | -2,000 | 0.02% | 5,239,800 |
| 2021-04-20 | 2021-04-16 | 88.700 | 58,800 | +1,500 | 0.03% | 5,215,560 |
| 2021-04-19 | 2021-04-15 | 92.550 | 57,300 | -200 | 0.02% | 5,303,115 |
| 2021-04-16 | 2021-04-14 | 90.700 | 57,500 | +300 | 0.02% | 5,215,250 |
| 2021-04-15 | 2021-04-13 | 89.850 | 57,200 | -200 | 0.02% | 5,139,420 |
| 2021-04-14 | 2021-04-12 | 91.350 | 57,400 | +4,300 | 0.02% | 5,243,490 |
| 2021-04-13 | 2021-04-09 | 95.100 | 53,100 | +200 | 0.02% | 5,049,810 |
| 2021-04-12 | 2021-04-08 | 96.250 | 52,900 | -500 | 0.02% | 5,091,625 |
| 2021-04-09 | 2021-04-07 | 95.000 | 53,400 | -2,400 | 0.02% | 5,073,000 |
| 2021-04-08 | 2021-04-01 | 98.500 | 55,800 | -2,800 | 0.02% | 5,496,300 |
| 2021-04-07 | 2021-03-31 | 95.000 | 58,600 | -100 | 0.03% | 5,567,000 |
| 2021-04-01 | 2021-03-30 | 90.200 | 58,700 | +4,100 | 0.03% | 5,294,740 |
| 2021-03-31 | 2021-03-29 | 90.200 | 54,600 | -1,200 | 0.02% | 4,924,920 |
| 2021-03-30 | 2021-03-26 | 89.500 | 55,800 | +7,800 | 0.02% | 4,994,100 |
| 2021-03-29 | 2021-03-25 | 95.550 | 48,000 | +300 | 0.02% | 4,586,400 |
| 2021-03-26 | 2021-03-24 | 102.600 | 47,700 | +1,000 | 0.02% | 4,894,020 |
| 2021-03-25 | 2021-03-23 | 109.000 | 46,700 | +200 | 0.02% | 5,090,300 |
| 2021-03-23 | 2021-03-19 | 112.200 | 46,500 | -700 | 0.02% | 5,217,300 |
| 2021-03-22 | 2021-03-18 | 117.600 | 47,200 | -100 | 0.02% | 5,550,720 |
| 2021-03-19 | 2021-03-17 | 117.300 | 47,300 | +400 | 0.02% | 5,548,290 |
| 2021-03-18 | 2021-03-16 | 116.600 | 46,900 | -600 | 0.02% | 5,468,540 |
| 2021-03-17 | 2021-03-15 | 114.500 | 47,500 | -500 | 0.02% | 5,438,750 |
| 2021-03-16 | 2021-03-12 | 112.300 | 48,000 | +2,600 | 0.02% | 5,390,400 |
| 2021-03-15 | 2021-03-11 | 112.200 | 45,400 | +400 | 0.02% | 5,093,880 |
| 2021-03-12 | 2021-03-10 | 109.100 | 45,000 | -600 | 0.02% | 4,909,500 |
| 2021-03-11 | 2021-03-09 | 108.100 | 45,600 | +3,200 | 0.02% | 4,929,360 |
| 2021-03-10 | 2021-03-08 | 111.500 | 42,400 | -900 | 0.02% | 4,727,600 |
| 2021-03-09 | 2021-03-05 | 113.100 | 43,300 | +700 | 0.02% | 4,897,230 |
| 2021-03-08 | 2021-03-04 | 118.300 | 42,600 | +600 | 0.02% | 5,039,580 |
| 2021-03-05 | 2021-03-03 | 122.800 | 42,000 | +1,700 | 0.02% | 5,157,600 |
| 2021-03-04 | 2021-03-02 | 123.800 | 40,300 | -300 | 0.02% | 4,989,140 |
| 2021-03-02 | 2021-02-26 | 119.800 | 40,600 | +500 | 0.02% | 4,863,880 |
| 2021-03-01 | 2021-02-25 | 121.200 | 40,100 | +100 | 0.02% | 4,860,120 |
| 2021-02-26 | 2021-02-24 | 121.800 | 40,000 | -3,000 | 0.02% | 4,872,000 |
| 2021-02-25 | 2021-02-23 | 123.900 | 43,000 | -2,900 | 0.02% | 5,327,700 |
| 2021-02-24 | 2021-02-22 | 129.600 | 45,900 | -900 | 0.02% | 5,948,640 |
| 2021-02-23 | 2021-02-19 | 129.000 | 46,800 | -1,100 | 0.02% | 6,037,200 |
| 2021-02-22 | 2021-02-18 | 130.400 | 47,900 | -200 | 0.02% | 6,246,160 |
| 2021-02-19 | 2021-02-17 | 135.600 | 48,100 | -1,600 | 0.02% | 6,522,360 |
| 2021-02-18 | 2021-02-16 | 137.600 | 49,700 | -2,000 | 0.02% | 6,838,720 |
| 2021-02-17 | 2021-02-11 | 144.300 | 51,700 | +1,000 | 0.02% | 7,460,310 |
| 2021-02-16 | 2021-02-09 | 127.800 | 50,700 | -2,100 | 0.02% | 6,479,460 |
| 2021-02-10 | 2021-02-08 | 126.200 | 52,800 | -3,000 | 0.02% | 6,663,360 |
| 2021-02-09 | 2021-02-05 | 118.500 | 55,800 | -3,300 | 0.02% | 6,612,300 |
| 2021-02-08 | 2021-02-04 | 111.300 | 59,100 | -4,900 | 0.03% | 6,577,830 |
| 2021-02-05 | 2021-02-03 | 100.900 | 64,000 | +1,200 | 0.03% | 6,457,600 |
| 2021-02-04 | 2021-02-02 | 107.500 | 62,800 | +2,000 | 0.03% | 6,751,000 |
| 2021-02-03 | 2021-02-01 | 106.100 | 60,800 | -4,600 | 0.03% | 6,450,880 |
| 2021-02-02 | 2021-01-29 | 106.100 | 65,400 | -4,800 | 0.03% | 6,938,940 |
| 2021-02-01 | 2021-01-28 | 108.200 | 70,200 | -12,100 | 0.03% | 7,595,640 |
| 2021-01-29 | 2021-01-27 | 120.000 | 82,300 | +18,000 | 0.04% | 9,876,000 |
| 2021-01-28 | 2021-01-26 | 92.050 | 64,300 | -800 | 0.03% | 5,918,815 |
| 2021-01-27 | 2021-01-25 | 91.300 | 65,100 | +3,900 | 0.03% | 5,943,630 |
| 2021-01-26 | 2021-01-22 | 90.600 | 61,200 | -1,000 | 0.03% | 5,544,720 |
| 2021-01-25 | 2021-01-21 | 91.750 | 62,200 | -600 | 0.03% | 5,706,850 |
| 2021-01-22 | 2021-01-20 | 91.000 | 62,800 | +3,600 | 0.03% | 5,714,800 |
| 2021-01-21 | 2021-01-19 | 94.500 | 59,200 | -2,500 | 0.03% | 5,594,400 |
| 2021-01-20 | 2021-01-18 | 93.750 | 61,700 | +800 | 0.03% | 5,784,375 |
| 2021-01-19 | 2021-01-15 | 93.600 | 60,900 | -100 | 0.03% | 5,700,240 |
| 2021-01-18 | 2021-01-14 | 94.000 | 61,000 | -2,200 | 0.03% | 5,734,000 |
| 2021-01-15 | 2021-01-13 | 93.000 | 63,200 | -1,900 | 0.03% | 5,877,600 |
| 2021-01-14 | 2021-01-12 | 92.800 | 65,100 | -1,400 | 0.03% | 6,041,280 |
| 2021-01-13 | 2021-01-11 | 93.500 | 66,500 | -1,700 | 0.03% | 6,217,750 |
| 2021-01-12 | 2021-01-08 | 90.000 | 68,200 | -500 | 0.03% | 6,138,000 |
| 2021-01-11 | 2021-01-07 | 90.000 | 68,700 | -4,600 | 0.03% | 6,183,000 |
| 2021-01-08 | 2021-01-06 | 89.800 | 73,300 | +1,400 | 0.03% | 6,582,340 |
| 2021-01-07 | 2021-01-05 | 89.700 | 71,900 | -1,500 | 0.03% | 6,449,430 |
| 2021-01-06 | 2021-01-04 | 89.200 | 73,400 | +1,300 | 0.03% | 6,547,280 |
| 2021-01-05 | 2020-12-31 | 87.800 | 72,100 | -5,200 | 0.03% | 6,330,380 |
| 2021-01-04 | 2020-12-29 | 81.500 | 77,300 | +16,100 | 0.03% | 6,299,950 |
| 2020-12-30 | 2020-12-28 | 81.600 | 61,200 | +6,900 | 0.03% | 4,993,920 |
| 2020-12-29 | 2020-12-24 | 88.500 | 54,300 | +700 | 0.02% | 4,805,550 |
| 2020-12-28 | 2020-12-22 | 91.550 | 53,600 | +700 | 0.02% | 4,907,080 |
| 2020-12-23 | 2020-12-21 | 93.200 | 52,900 | -400 | 0.02% | 4,930,280 |
| 2020-12-22 | 2020-12-18 | 95.000 | 53,300 | -500 | 0.02% | 5,063,500 |
| 2020-12-21 | 2020-12-17 | 92.300 | 53,800 | +600 | 0.02% | 4,965,740 |
| 2020-12-18 | 2020-12-16 | 90.200 | 53,200 | -900 | 0.02% | 4,798,640 |
| 2020-12-17 | 2020-12-15 | 91.700 | 54,100 | -2,100 | 0.02% | 4,960,970 |
| 2020-12-16 | 2020-12-14 | 92.500 | 56,200 | -700 | 0.02% | 5,198,500 |
| 2020-12-15 | 2020-12-11 | 93.500 | 56,900 | -500 | 0.02% | 5,320,150 |
| 2020-12-14 | 2020-12-10 | 93.250 | 57,400 | +2,000 | 0.02% | 5,352,550 |
| 2020-12-11 | 2020-12-09 | 97.000 | 55,400 | +800 | 0.02% | 5,373,800 |
| 2020-12-10 | 2020-12-08 | 95.450 | 54,600 | +900 | 0.02% | 5,211,570 |
| 2020-12-09 | 2020-12-07 | 98.050 | 53,700 | +700 | 0.02% | 5,265,285 |
| 2020-12-08 | 2020-12-04 | 100.200 | 53,000 | -4,100 | 0.02% | 5,310,600 |
| 2020-12-07 | 2020-12-03 | 102.900 | 57,100 | -6,100 | 0.02% | 5,875,590 |
| 2020-12-04 | 2020-12-02 | 99.700 | 63,200 | -18,500 | 0.03% | 6,301,040 |
| 2020-12-03 | 2020-12-01 | 97.550 | 81,700 | +700 | 0.04% | 7,969,835 |
| 2020-12-02 | 2020-11-30 | 97.950 | 81,000 | -1,000 | 0.03% | 7,933,950 |
| 2020-12-01 | 2020-11-27 | 98.700 | 82,000 | +1,100 | 0.04% | 8,093,400 |
| 2020-11-30 | 2020-11-26 | 97.900 | 80,900 | +3,500 | 0.03% | 7,920,110 |
| 2020-11-26 | 2020-11-24 | 100.700 | 77,400 | +13,200 | 0.03% | 7,794,180 |
| 2020-11-25 | 2020-11-23 | 108.000 | 64,200 | -400 | 0.03% | 6,933,600 |
| 2020-11-24 | 2020-11-20 | 104.600 | 64,600 | +4,700 | 0.03% | 6,757,160 |
| 2020-11-23 | 2020-11-19 | 104.000 | 59,900 | +500 | 0.03% | 6,229,600 |
| 2020-11-20 | 2020-11-18 | 104.000 | 59,400 | +2,200 | 0.03% | 6,177,600 |
| 2020-11-19 | 2020-11-17 | 102.000 | 57,200 | +100 | 0.02% | 5,834,400 |
| 2020-11-18 | 2020-11-16 | 107.800 | 57,100 | -9,100 | 0.02% | 6,155,380 |
| 2020-11-17 | 2020-11-13 | 105.500 | 66,200 | +2,200 | 0.03% | 6,984,100 |
| 2020-11-16 | 2020-11-12 | 99.450 | 64,000 | +300 | 0.03% | 6,364,800 |
| 2020-11-12 | 2020-11-10 | 102.500 | 63,700 | -4,300 | 0.03% | 6,529,250 |
| 2020-11-11 | 2020-11-09 | 111.000 | 68,000 | +4,100 | 0.03% | 7,548,000 |
| 2020-11-10 | 2020-11-06 | 103.200 | 63,900 | -1,400 | 0.03% | 6,594,480 |
| 2020-11-09 | 2020-11-05 | 99.400 | 65,300 | +2,300 | 0.03% | 6,490,820 |
| 2020-11-06 | 2020-11-04 | 95.450 | 63,000 | +2,600 | 0.03% | 6,013,350 |
| 2020-11-05 | 2020-11-03 | 97.600 | 60,400 | -2,700 | 0.03% | 5,895,040 |
| 2020-11-04 | 2020-11-02 | 94.550 | 63,100 | +700 | 0.03% | 5,966,105 |
| 2020-11-03 | 2020-10-30 | 93.400 | 62,400 | -1,800 | 0.03% | 5,828,160 |
| 2020-11-02 | 2020-10-29 | 95.700 | 64,200 | -200 | 0.03% | 6,143,940 |
| 2020-10-30 | 2020-10-28 | 97.900 | 64,400 | -500 | 0.03% | 6,304,760 |
| 2020-10-29 | 2020-10-27 | 96.000 | 64,900 | -6,400 | 0.03% | 6,230,400 |
| 2020-10-28 | 2020-10-23 | 97.000 | 71,300 | -2,100 | 0.03% | 6,916,100 |
| 2020-10-27 | 2020-10-22 | 96.700 | 73,400 | +800 | 0.03% | 7,097,780 |
| 2020-10-23 | 2020-10-21 | 95.200 | 72,600 | -5,000 | 0.03% | 6,911,520 |
| 2020-10-22 | 2020-10-20 | 90.000 | 77,600 | -1,600 | 0.03% | 6,984,000 |
| 2020-10-21 | 2020-10-19 | 86.650 | 79,200 | -2,000 | 0.03% | 6,862,680 |
| 2020-10-20 | 2020-10-16 | 88.700 | 81,200 | +400 | 0.04% | 7,202,440 |
| 2020-10-19 | 2020-10-15 | 88.000 | 80,800 | +24,100 | 0.04% | 7,110,400 |
| 2020-10-16 | 2020-10-14 | 92.050 | 56,700 | -400 | 0.02% | 5,219,235 |
| 2020-10-15 | 2020-10-12 | 86.500 | 57,100 | -2,100 | 0.02% | 4,939,150 |
| 2020-10-14 | 2020-10-09 | 83.600 | 59,200 | -3,800 | 0.03% | 4,949,120 |
| 2020-10-12 | 2020-10-08 | 82.850 | 63,000 | -900 | 0.03% | 5,219,550 |
| 2020-10-09 | 2020-10-07 | 83.700 | 63,900 | -6,600 | 0.03% | 5,348,430 |
| 2020-10-08 | 2020-10-06 | 82.850 | 70,500 | -5,900 | 0.03% | 5,840,925 |
| 2020-10-07 | 2020-10-05 | 84.200 | 76,400 | -14,400 | 0.03% | 6,432,880 |
| 2020-10-06 | 2020-09-30 | 81.000 | 90,800 | -13,500 | 0.04% | 7,354,800 |
| 2020-10-05 | 2020-09-29 | 84.000 | 104,300 | 0.05% | 8,761,200 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy