History of CCASS shareholding
Participant: BOCI SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-10-13 | 2025-10-09 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-10-10 | 2025-10-08 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-10-09 | 2025-10-06 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-10-08 | 2025-10-03 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-10-06 | 2025-10-02 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-10-03 | 2025-09-30 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-10-02 | 2025-09-29 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-09-30 | 2025-09-26 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-09-29 | 2025-09-25 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-09-26 | 2025-09-24 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-09-25 | 2025-09-23 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-09-24 | 2025-09-22 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-09-23 | 2025-09-19 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-09-22 | 2025-09-18 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-09-19 | 2025-09-17 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-09-18 | 2025-09-16 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-09-17 | 2025-09-15 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-09-16 | 2025-09-12 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-09-15 | 2025-09-11 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-09-12 | 2025-09-10 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-09-11 | 2025-09-09 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-09-10 | 2025-09-08 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-09-09 | 2025-09-05 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-09-08 | 2025-09-04 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-09-05 | 2025-09-03 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-09-04 | 2025-09-02 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-09-03 | 2025-09-01 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-09-02 | 2025-08-29 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-09-01 | 2025-08-28 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-08-29 | 2025-08-27 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-08-28 | 2025-08-26 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-08-27 | 2025-08-25 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-08-26 | 2025-08-22 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-08-25 | 2025-08-21 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-08-22 | 2025-08-20 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-08-21 | 2025-08-19 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-08-20 | 2025-08-18 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-08-19 | 2025-08-15 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-08-18 | 2025-08-14 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-08-15 | 2025-08-13 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-08-14 | 2025-08-12 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-08-13 | 2025-08-11 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-08-12 | 2025-08-08 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-08-11 | 2025-08-07 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-08-08 | 2025-08-06 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-08-07 | 2025-08-05 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-08-06 | 2025-08-04 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-08-05 | 2025-08-01 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-08-04 | 2025-07-31 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-08-01 | 2025-07-30 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-07-31 | 2025-07-29 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-07-30 | 2025-07-28 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-07-29 | 2025-07-25 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-07-28 | 2025-07-24 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-07-25 | 2025-07-23 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-07-24 | 2025-07-22 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-07-23 | 2025-07-21 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-07-22 | 2025-07-18 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-07-21 | 2025-07-17 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-07-18 | 2025-07-16 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-07-17 | 2025-07-15 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-07-16 | 2025-07-14 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-07-15 | 2025-07-11 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-07-14 | 2025-07-10 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-07-11 | 2025-07-09 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-07-10 | 2025-07-08 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-07-09 | 2025-07-07 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-07-08 | 2025-07-04 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-07-07 | 2025-07-03 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-07-04 | 2025-07-02 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-07-03 | 2025-06-30 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-07-02 | 2025-06-27 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-06-30 | 2025-06-26 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-06-27 | 2025-06-25 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-06-26 | 2025-06-24 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-06-25 | 2025-06-23 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-06-24 | 2025-06-20 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-06-23 | 2025-06-19 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-06-20 | 2025-06-18 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-06-19 | 2025-06-17 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-06-18 | 2025-06-16 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-06-17 | 2025-06-13 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-06-16 | 2025-06-12 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-06-13 | 2025-06-11 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-06-12 | 2025-06-10 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-06-11 | 2025-06-09 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-06-10 | 2025-06-06 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-06-09 | 2025-06-05 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-06-06 | 2025-06-04 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-06-05 | 2025-06-03 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-06-04 | 2025-06-02 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-06-03 | 2025-05-30 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-06-02 | 2025-05-29 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-05-30 | 2025-05-28 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-05-29 | 2025-05-27 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-05-28 | 2025-05-26 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-05-27 | 2025-05-23 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-05-26 | 2025-05-22 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-05-23 | 2025-05-21 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-05-22 | 2025-05-20 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-05-21 | 2025-05-19 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-05-20 | 2025-05-16 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-05-19 | 2025-05-15 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-05-16 | 2025-05-14 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-05-15 | 2025-05-13 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-05-14 | 2025-05-12 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-05-13 | 2025-05-09 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-05-12 | 2025-05-08 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-05-09 | 2025-05-07 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-05-08 | 2025-05-06 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-05-07 | 2025-05-02 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-05-06 | 2025-04-30 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-05-02 | 2025-04-29 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-04-30 | 2025-04-28 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-04-29 | 2025-04-25 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-04-28 | 2025-04-24 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-04-25 | 2025-04-23 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-04-24 | 2025-04-22 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-04-23 | 2025-04-17 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-04-22 | 2025-04-16 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-04-17 | 2025-04-15 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-04-16 | 2025-04-14 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-04-15 | 2025-04-11 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-04-14 | 2025-04-10 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-04-11 | 2025-04-09 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-04-10 | 2025-04-08 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-04-09 | 2025-04-07 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-04-08 | 2025-04-03 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-04-07 | 2025-04-02 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-04-03 | 2025-04-01 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-04-02 | 2025-03-31 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-04-01 | 2025-03-28 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-03-31 | 2025-03-27 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-03-28 | 2025-03-26 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-03-27 | 2025-03-25 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-03-26 | 2025-03-24 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-03-25 | 2025-03-21 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-03-24 | 2025-03-20 | 0.600 | 2,178,900 | +0 | 0.70% | 1,307,340 |
| 2025-03-21 | 2025-03-19 | 0.630 | 2,178,900 | +0 | 0.70% | 1,372,707 |
| 2025-03-20 | 2025-03-18 | 0.600 | 2,178,900 | +30,000 | 0.70% | 1,307,340 |
| 2025-03-14 | 2025-03-12 | 0.610 | 2,148,900 | +30,000 | 0.69% | 1,310,829 |
| 2025-03-13 | 2025-03-11 | 0.630 | 2,118,900 | +60,000 | 0.68% | 1,334,907 |
| 2025-03-10 | 2025-03-06 | 0.650 | 2,058,900 | +60,000 | 0.66% | 1,338,285 |
| 2025-03-05 | 2025-03-03 | 0.620 | 1,998,900 | -17,100 | 0.65% | 1,239,318 |
| 2025-02-05 | 2025-02-03 | 0.700 | 2,016,000 | -74,400 | 0.65% | 1,411,200 |
| 2025-01-16 | 2025-01-14 | 0.660 | 2,090,400 | +20,100 | 0.67% | 1,379,664 |
| 2025-01-15 | 2025-01-13 | 0.640 | 2,070,300 | +1,200 | 0.67% | 1,324,992 |
| 2025-01-14 | 2025-01-10 | 0.640 | 2,069,100 | +16,500 | 0.67% | 1,324,224 |
| 2025-01-09 | 2025-01-07 | 0.650 | 2,052,600 | +2,100 | 0.66% | 1,334,190 |
| 2025-01-06 | 2025-01-02 | 0.670 | 2,050,500 | +24,600 | 0.66% | 1,373,835 |
| 2025-01-03 | 2024-12-31 | 0.660 | 2,025,900 | +16,200 | 0.65% | 1,337,094 |
| 2024-12-30 | 2024-12-24 | 0.700 | 2,009,700 | +1,800 | 0.65% | 1,406,790 |
| 2024-12-27 | 2024-12-20 | 0.700 | 2,007,900 | +30,000 | 0.65% | 1,405,530 |
| 2024-12-19 | 2024-12-17 | 0.710 | 1,977,900 | +1,200 | 0.64% | 1,404,309 |
| 2024-12-18 | 2024-12-16 | 0.720 | 1,976,700 | +31,800 | 0.64% | 1,423,224 |
| 2024-12-13 | 2024-12-11 | 0.840 | 1,944,900 | +1,500 | 0.63% | 1,633,716 |
| 2024-12-12 | 2024-12-10 | 0.830 | 1,943,400 | +60,000 | 0.63% | 1,613,022 |
| 2024-12-11 | 2024-12-09 | 0.820 | 1,883,400 | -13,200 | 0.61% | 1,544,388 |
| 2024-12-06 | 2024-12-04 | 0.850 | 1,896,600 | +1,200 | 0.61% | 1,612,110 |
| 2024-12-05 | 2024-12-03 | 0.910 | 1,895,400 | +17,100 | 0.61% | 1,724,814 |
| 2024-12-04 | 2024-12-02 | 0.910 | 1,878,300 | +1,800 | 0.61% | 1,709,253 |
| 2024-12-03 | 2024-11-29 | 0.930 | 1,876,500 | -600 | 0.61% | 1,745,145 |
| 2024-12-02 | 2024-11-28 | 0.980 | 1,877,100 | +12,000 | 0.61% | 1,839,558 |
| 2024-11-28 | 2024-11-26 | 0.960 | 1,865,100 | -3,000 | 0.60% | 1,790,496 |
| 2024-11-11 | 2024-11-07 | 1.330 | 1,868,100 | -3,900 | 0.60% | 2,484,573 |
| 2024-11-08 | 2024-11-06 | 1.260 | 1,872,000 | -184,500 | 0.60% | 2,358,720 |
| 2024-11-07 | 2024-11-05 | 1.150 | 2,056,500 | -22,500 | 0.66% | 2,364,975 |
| 2024-11-06 | 2024-11-04 | 1.150 | 2,079,000 | -11,100 | 0.67% | 2,390,850 |
| 2024-11-05 | 2024-11-01 | 1.060 | 2,090,100 | +17,700 | 0.67% | 2,215,506 |
| 2024-11-04 | 2024-10-31 | 1.120 | 2,072,400 | +3,300 | 0.67% | 2,321,088 |
| 2024-10-31 | 2024-10-29 | 0.840 | 2,069,100 | +15,000 | 0.67% | 1,738,044 |
| 2024-10-29 | 2024-10-25 | 0.720 | 2,054,100 | -5,400 | 0.66% | 1,478,952 |
| 2024-10-22 | 2024-10-18 | 0.780 | 2,059,500 | +900 | 0.66% | 1,606,410 |
| 2024-10-21 | 2024-10-17 | 0.810 | 2,058,600 | -15,000 | 0.66% | 1,667,466 |
| 2024-10-18 | 2024-10-16 | 0.820 | 2,073,600 | +15,900 | 0.67% | 1,700,352 |
| 2024-10-17 | 2024-10-15 | 0.800 | 2,057,700 | -15,000 | 0.66% | 1,646,160 |
| 2024-10-16 | 2024-10-14 | 0.830 | 2,072,700 | +77,700 | 0.67% | 1,720,341 |
| 2024-10-15 | 2024-10-10 | 0.850 | 1,995,000 | -11,400 | 0.64% | 1,695,750 |
| 2024-10-14 | 2024-10-09 | 0.820 | 2,006,400 | +74,700 | 0.65% | 1,645,248 |
| 2024-10-10 | 2024-10-08 | 0.970 | 1,931,700 | +7,500 | 0.62% | 1,873,749 |
| 2024-10-09 | 2024-10-07 | 1.280 | 1,924,200 | +81,900 | 0.62% | 2,462,976 |
| 2024-10-08 | 2024-10-04 | 1.250 | 1,842,300 | +29,700 | 0.59% | 2,302,875 |
| 2024-10-07 | 2024-10-03 | 1.030 | 1,812,600 | +81,000 | 0.59% | 1,866,978 |
| 2024-10-04 | 2024-10-02 | 1.110 | 1,731,600 | +86,400 | 0.56% | 1,922,076 |
| 2024-10-03 | 2024-09-30 | 0.750 | 1,645,200 | -151,800 | 0.53% | 1,233,900 |
| 2024-10-02 | 2024-09-27 | 0.425 | 1,797,000 | -30,600 | 0.58% | 763,725 |
| 2024-09-30 | 2024-09-26 | 0.410 | 1,827,600 | +242,400 | 0.59% | 749,316 |
| 2024-09-27 | 2024-09-25 | 0.420 | 1,585,200 | +5,700 | 0.51% | 665,784 |
| 2024-09-26 | 2024-09-24 | 0.430 | 1,579,500 | +104,100 | 0.51% | 679,185 |
| 2024-09-24 | 2024-09-20 | 0.425 | 1,475,400 | +15,000 | 0.48% | 627,045 |
| 2024-09-16 | 2024-09-12 | 0.475 | 1,460,400 | -1,200 | 0.47% | 693,690 |
| 2024-09-12 | 2024-09-10 | 0.470 | 1,461,600 | +24,000 | 0.47% | 686,952 |
| 2024-09-11 | 2024-09-09 | 0.475 | 1,437,600 | +20,100 | 0.46% | 682,860 |
| 2024-08-29 | 2024-08-27 | 0.770 | 1,417,500 | +1,200 | 0.46% | 1,091,475 |
| 2024-08-08 | 2024-08-06 | 0.930 | 1,416,300 | -24,000 | 0.46% | 1,317,159 |
| 2024-08-06 | 2024-08-02 | 1.210 | 1,440,300 | +45,000 | 0.46% | 1,742,763 |
| 2024-08-05 | 2024-08-01 | 1.060 | 1,395,300 | +24,000 | 0.45% | 1,479,018 |
| 2024-07-31 | 2024-07-29 | 0.940 | 1,371,300 | +6,000 | 0.44% | 1,289,022 |
| 2024-07-29 | 2024-07-25 | 0.970 | 1,365,300 | -1,200 | 0.44% | 1,324,341 |
| 2024-07-26 | 2024-07-24 | 1.000 | 1,366,500 | +1,200 | 0.44% | 1,366,500 |
| 2024-07-18 | 2024-07-16 | 1.060 | 1,365,300 | -99,900 | 0.44% | 1,447,218 |
| 2024-07-12 | 2024-07-10 | 1.010 | 1,465,200 | -91,800 | 0.47% | 1,479,852 |
| 2024-07-11 | 2024-07-09 | 1.150 | 1,557,000 | -116,400 | 0.50% | 1,790,550 |
| 2024-07-10 | 2024-07-08 | 1.280 | 1,673,400 | +2,100 | 0.54% | 2,141,952 |
| 2024-07-09 | 2024-07-05 | 1.310 | 1,671,300 | +9,000 | 0.54% | 2,189,403 |
| 2024-06-27 | 2024-06-25 | 1.440 | 1,662,300 | +48,000 | 0.54% | 2,393,712 |
| 2024-06-24 | 2024-06-20 | 1.780 | 1,614,300 | -2,100 | 0.52% | 2,873,454 |
| 2024-06-06 | 2024-06-04 | 1.970 | 1,616,400 | +6,000 | 0.52% | 3,184,308 |
| 2024-05-13 | 2024-05-09 | 2.020 | 1,610,400 | -75,000 | 0.52% | 3,253,008 |
| 2024-05-10 | 2024-05-08 | 2.120 | 1,685,400 | -42,600 | 0.54% | 3,573,048 |
| 2024-05-09 | 2024-05-07 | 2.140 | 1,728,000 | -117,600 | 0.56% | 3,697,920 |
| 2024-05-08 | 2024-05-06 | 2.220 | 1,845,600 | -5,400 | 0.60% | 4,097,232 |
| 2024-05-07 | 2024-05-03 | 2.270 | 1,851,000 | -3,900 | 0.60% | 4,201,770 |
| 2024-05-06 | 2024-05-02 | 2.270 | 1,854,900 | -12,900 | 0.60% | 4,210,623 |
| 2024-05-03 | 2024-04-30 | 2.270 | 1,867,800 | -60,900 | 0.60% | 4,239,906 |
| 2024-05-02 | 2024-04-29 | 2.260 | 1,928,700 | -600 | 0.62% | 4,358,862 |
| 2024-04-30 | 2024-04-26 | 2.140 | 1,929,300 | -11,400 | 0.62% | 4,128,702 |
| 2024-04-26 | 2024-04-24 | 2.140 | 1,940,700 | -6,300 | 0.63% | 4,153,098 |
| 2024-04-25 | 2024-04-23 | 2.140 | 1,947,000 | -66,300 | 0.63% | 4,166,580 |
| 2024-04-24 | 2024-04-22 | 2.150 | 2,013,300 | -9,300 | 0.65% | 4,328,595 |
| 2024-04-23 | 2024-04-19 | 2.150 | 2,022,600 | -1,200 | 0.65% | 4,348,590 |
| 2024-04-22 | 2024-04-18 | 2.150 | 2,023,800 | -7,200 | 0.65% | 4,351,170 |
| 2024-04-19 | 2024-04-17 | 2.150 | 2,031,000 | -9,900 | 0.66% | 4,366,650 |
| 2024-04-18 | 2024-04-16 | 2.150 | 2,040,900 | -27,000 | 0.66% | 4,387,935 |
| 2024-04-17 | 2024-04-15 | 2.120 | 2,067,900 | -89,400 | 0.67% | 4,383,948 |
| 2024-04-16 | 2024-04-12 | 2.230 | 2,157,300 | -30,000 | 0.70% | 4,810,779 |
| 2024-03-27 | 2024-03-25 | 2.370 | 2,187,300 | -9,600 | 0.71% | 5,183,901 |
| 2024-03-25 | 2024-03-21 | 2.320 | 2,196,900 | -13,500 | 0.71% | 5,096,808 |
| 2024-03-22 | 2024-03-20 | 2.350 | 2,210,400 | -8,700 | 0.71% | 5,194,440 |
| 2024-03-21 | 2024-03-19 | 2.290 | 2,219,100 | -11,100 | 0.72% | 5,081,739 |
| 2024-03-20 | 2024-03-18 | 2.290 | 2,230,200 | -7,800 | 0.72% | 5,107,158 |
| 2024-03-15 | 2024-03-13 | 2.290 | 2,238,000 | -3,000 | 0.72% | 5,125,020 |
| 2024-03-14 | 2024-03-12 | 2.300 | 2,241,000 | -5,400 | 0.72% | 5,154,300 |
| 2024-03-13 | 2024-03-11 | 2.310 | 2,246,400 | -3,000 | 0.73% | 5,189,184 |
| 2024-03-12 | 2024-03-08 | 2.350 | 2,249,400 | -14,100 | 0.73% | 5,286,090 |
| 2024-03-11 | 2024-03-07 | 2.350 | 2,263,500 | -13,500 | 0.73% | 5,319,225 |
| 2024-03-08 | 2024-03-06 | 2.350 | 2,277,000 | -4,200 | 0.73% | 5,350,950 |
| 2024-03-07 | 2024-03-05 | 2.420 | 2,281,200 | -900 | 0.74% | 5,520,504 |
| 2024-02-27 | 2024-02-23 | 2.210 | 2,282,100 | -27,000 | 0.74% | 5,043,441 |
| 2024-02-26 | 2024-02-22 | 2.200 | 2,309,100 | +21,000 | 0.75% | 5,080,020 |
| 2024-02-07 | 2024-02-05 | 2.460 | 2,288,100 | -300 | 0.74% | 5,628,726 |
| 2024-02-06 | 2024-02-02 | 2.490 | 2,288,400 | -300 | 0.74% | 5,698,116 |
| 2024-01-30 | 2024-01-26 | 2.450 | 2,288,700 | +2,700 | 0.74% | 5,607,315 |
| 2024-01-22 | 2024-01-18 | 2.610 | 2,286,000 | -300 | 0.74% | 5,966,460 |
| 2024-01-19 | 2024-01-17 | 2.580 | 2,286,300 | -300 | 0.74% | 5,898,654 |
| 2024-01-08 | 2024-01-04 | 2.730 | 2,286,600 | -300 | 0.74% | 6,242,418 |
| 2024-01-05 | 2024-01-03 | 2.730 | 2,286,900 | -300 | 0.74% | 6,243,237 |
| 2024-01-03 | 2023-12-29 | 2.750 | 2,287,200 | -9,900 | 0.74% | 6,289,800 |
| 2024-01-02 | 2023-12-28 | 2.700 | 2,297,100 | +12,000 | 0.74% | 6,202,170 |
| 2023-11-28 | 2023-11-24 | 2.330 | 2,285,100 | -18,000 | 0.74% | 5,324,283 |
| 2023-11-27 | 2023-11-23 | 2.110 | 2,303,100 | -47,700 | 0.74% | 4,859,541 |
| 2023-11-24 | 2023-11-22 | 2.100 | 2,350,800 | -93,000 | 0.76% | 4,936,680 |
| 2023-11-23 | 2023-11-21 | 2.160 | 2,443,800 | -223,200 | 0.79% | 5,278,608 |
| 2023-11-22 | 2023-11-20 | 2.160 | 2,667,000 | -345,900 | 0.86% | 5,760,720 |
| 2023-11-21 | 2023-11-17 | 2.160 | 3,012,900 | -900 | 0.97% | 6,507,864 |
| 2023-11-20 | 2023-11-16 | 2.210 | 3,013,800 | -69,000 | 0.97% | 6,660,498 |
| 2023-11-17 | 2023-11-15 | 2.230 | 3,082,800 | -657,600 | 1.00% | 6,874,644 |
| 2023-11-16 | 2023-11-14 | 2.360 | 3,740,400 | -40,200 | 1.21% | 8,827,344 |
| 2023-11-02 | 2023-10-31 | 2.660 | 3,780,600 | -1,200 | 1.22% | 10,056,396 |
| 2023-10-30 | 2023-10-26 | 2.680 | 3,781,800 | -14,700 | 1.22% | 10,135,224 |
| 2023-10-27 | 2023-10-25 | 2.620 | 3,796,500 | -300 | 1.23% | 9,946,830 |
| 2023-10-03 | 2023-09-28 | 2.170 | 3,796,800 | +3,900 | 1.23% | 8,239,056 |
| 2023-09-19 | 2023-09-15 | 2.680 | 3,792,900 | +15,000 | 1.22% | 10,164,972 |
| 2023-09-15 | 2023-09-13 | 2.890 | 3,777,900 | +117,000 | 1.22% | 10,918,131 |
| 2023-09-12 | 2023-09-07 | 2.890 | 3,660,900 | -100,200 | 1.18% | 10,580,001 |
| 2023-09-11 | 2023-09-06 | 2.700 | 3,761,100 | -90,000 | 1.21% | 10,154,970 |
| 2023-09-07 | 2023-09-05 | 2.650 | 3,851,100 | +7,200 | 1.24% | 10,205,415 |
| 2023-09-06 | 2023-09-04 | 2.650 | 3,843,900 | -30,000 | 1.24% | 10,186,335 |
| 2023-09-05 | 2023-08-31 | 2.620 | 3,873,900 | -60,000 | 1.25% | 10,149,618 |
| 2023-09-04 | 2023-08-30 | 2.650 | 3,933,900 | +60,000 | 1.27% | 10,424,835 |
| 2023-08-31 | 2023-08-29 | 2.590 | 3,873,900 | +600 | 1.25% | 10,033,401 |
| 2023-08-24 | 2023-08-22 | 2.600 | 3,873,300 | +10,200 | 1.25% | 10,070,580 |
| 2023-08-09 | 2023-08-07 | 2.800 | 3,863,100 | -45,900 | 1.25% | 10,816,680 |
| 2023-08-08 | 2023-08-04 | 2.740 | 3,909,000 | -45,000 | 1.26% | 10,710,660 |
| 2023-08-04 | 2023-08-02 | 2.880 | 3,954,000 | +36,900 | 1.28% | 11,387,520 |
| 2023-08-03 | 2023-08-01 | 3.050 | 3,917,100 | -1,200 | 1.26% | 11,947,155 |
| 2023-08-02 | 2023-07-31 | 3.180 | 3,918,300 | -6,000 | 1.26% | 12,460,194 |
| 2023-08-01 | 2023-07-28 | 3.200 | 3,924,300 | +9,000 | 1.27% | 12,557,760 |
| 2023-07-31 | 2023-07-27 | 3.290 | 3,915,300 | -150,000 | 1.26% | 12,881,337 |
| 2023-07-28 | 2023-07-26 | 3.290 | 4,065,300 | +62,400 | 1.31% | 13,374,837 |
| 2023-07-27 | 2023-07-25 | 3.070 | 4,002,900 | -78,000 | 1.29% | 12,288,903 |
| 2023-07-26 | 2023-07-24 | 2.630 | 4,080,900 | +69,300 | 1.32% | 10,732,767 |
| 2023-07-25 | 2023-07-21 | 2.910 | 4,011,600 | +209,100 | 1.29% | 11,673,756 |
| 2023-07-24 | 2023-07-20 | 2.940 | 3,802,500 | -5,700 | 1.23% | 11,179,350 |
| 2023-07-21 | 2023-07-19 | 2.860 | 3,808,200 | +120,900 | 1.23% | 10,891,452 |
| 2023-07-20 | 2023-07-18 | 2.870 | 3,687,300 | +19,200 | 1.19% | 10,582,551 |
| 2023-07-19 | 2023-07-14 | 2.700 | 3,668,100 | -149,100 | 1.18% | 9,903,870 |
| 2023-07-18 | 2023-07-13 | 2.690 | 3,817,200 | +634,200 | 1.23% | 10,268,268 |
| 2023-07-14 | 2023-07-12 | 2.200 | 3,183,000 | +201,900 | 1.03% | 7,002,600 |
| 2023-07-13 | 2023-07-11 | 1.870 | 2,981,100 | +586,200 | 0.96% | 5,574,657 |
| 2023-07-11 | 2023-07-07 | 1.760 | 2,394,900 | +1,500,000 | 0.77% | 4,215,024 |
| 2023-07-06 | 2023-07-04 | 1.850 | 894,900 | +32,100 | 0.29% | 1,655,565 |
| 2023-07-04 | 2023-06-30 | 1.730 | 862,800 | +30,000 | 0.28% | 1,492,644 |
| 2023-07-03 | 2023-06-29 | 1.620 | 832,800 | +77,400 | 0.27% | 1,349,136 |
| 2023-06-30 | 2023-06-28 | 1.800 | 755,400 | +116,700 | 0.24% | 1,359,720 |
| 2023-06-29 | 2023-06-27 | 1.840 | 638,700 | +13,200 | 0.21% | 1,175,208 |
| 2023-06-28 | 2023-06-26 | 1.840 | 625,500 | +27,000 | 0.20% | 1,150,920 |
| 2023-06-27 | 2023-06-23 | 2.070 | 598,500 | -120,000 | 0.19% | 1,238,895 |
| 2023-06-26 | 2023-06-21 | 2.290 | 718,500 | +4,800 | 0.23% | 1,645,365 |
| 2023-06-15 | 2023-06-13 | 2.700 | 713,700 | +6,600 | 0.23% | 1,926,990 |
| 2023-05-31 | 2023-05-29 | 3.180 | 707,100 | +1,800 | 0.23% | 2,248,578 |
| 2023-05-29 | 2023-05-24 | 3.380 | 705,300 | +2,400 | 0.23% | 2,383,914 |
| 2023-05-24 | 2023-05-22 | 3.490 | 702,900 | -1,800 | 0.23% | 2,453,121 |
| 2023-05-17 | 2023-05-15 | 3.590 | 704,700 | -718,800 | 0.23% | 2,529,873 |
| 2023-04-28 | 2023-04-26 | 3.530 | 1,423,500 | +31,500 | 0.46% | 5,024,955 |
| 2023-04-26 | 2023-04-24 | 3.830 | 1,392,000 | -2,700 | 0.45% | 5,331,360 |
| 2023-04-24 | 2023-04-20 | 3.730 | 1,394,700 | +10,200 | 0.45% | 5,202,231 |
| 2023-04-21 | 2023-04-19 | 3.800 | 1,384,500 | +1,800 | 0.45% | 5,261,100 |
| 2023-04-20 | 2023-04-18 | 4.100 | 1,382,700 | +900 | 0.45% | 5,669,070 |
| 2023-04-17 | 2023-04-13 | 4.360 | 1,381,800 | -600 | 0.45% | 6,024,648 |
| 2023-04-13 | 2023-04-11 | 4.280 | 1,382,400 | +10,200 | 0.45% | 5,916,672 |
| 2023-04-06 | 2023-04-03 | 4.560 | 1,372,200 | -5,700 | 0.44% | 6,257,232 |
| 2023-04-04 | 2023-03-31 | 4.530 | 1,377,900 | -300 | 0.44% | 6,241,887 |
| 2023-03-29 | 2023-03-27 | 4.550 | 1,378,200 | +6,000 | 0.44% | 6,270,810 |
| 2023-03-21 | 2023-03-17 | 4.010 | 1,372,200 | +1,500 | 0.44% | 5,502,522 |
| 2023-03-15 | 2023-03-13 | 4.080 | 1,370,700 | +4,500 | 0.44% | 5,592,456 |
| 2023-03-14 | 2023-03-10 | 4.650 | 1,366,200 | +5,100 | 0.44% | 6,352,830 |
| 2023-03-10 | 2023-03-08 | 5.240 | 1,361,100 | +300 | 0.44% | 7,132,164 |
| 2023-03-03 | 2023-03-01 | 5.230 | 1,360,800 | +2,100 | 0.44% | 7,116,984 |
| 2023-02-27 | 2023-02-23 | 5.630 | 1,358,700 | +1,800 | 0.44% | 7,649,481 |
| 2023-02-24 | 2023-02-22 | 6.150 | 1,356,900 | +1,500 | 0.44% | 8,344,935 |
| 2023-02-23 | 2023-02-21 | 6.590 | 1,355,400 | +1,500 | 0.44% | 8,932,086 |
| 2023-02-21 | 2023-02-17 | 6.680 | 1,353,900 | -1,500 | 0.44% | 9,044,052 |
| 2023-02-15 | 2023-02-13 | 7.570 | 1,355,400 | -600 | 0.44% | 10,260,378 |
| 2023-02-14 | 2023-02-10 | 7.670 | 1,356,000 | -1,500 | 0.44% | 10,400,520 |
| 2022-12-20 | 2022-12-16 | 6.790 | 1,357,500 | -3,300 | 0.44% | 9,217,425 |
| 2022-12-19 | 2022-12-15 | 6.730 | 1,360,800 | -2,100 | 0.44% | 9,158,184 |
| 2022-12-16 | 2022-12-14 | 7.000 | 1,362,900 | -18,000 | 0.44% | 9,540,300 |
| 2022-12-15 | 2022-12-13 | 6.920 | 1,380,900 | -7,200 | 0.45% | 9,555,828 |
| 2022-12-14 | 2022-12-12 | 6.360 | 1,388,100 | -7,500 | 0.45% | 8,828,316 |
| 2022-12-13 | 2022-12-09 | 6.280 | 1,395,600 | -3,900 | 0.45% | 8,764,368 |
| 2022-12-09 | 2022-12-07 | 6.270 | 1,399,500 | -6,900 | 0.45% | 8,774,865 |
| 2022-12-06 | 2022-12-02 | 5.940 | 1,406,400 | -5,400 | 0.45% | 8,354,016 |
| 2022-12-05 | 2022-12-01 | 5.990 | 1,411,800 | -3,900 | 0.46% | 8,456,682 |
| 2022-11-30 | 2022-11-28 | 5.640 | 1,415,700 | +900 | 0.46% | 7,984,548 |
| 2022-11-25 | 2022-11-23 | 6.200 | 1,414,800 | -8,100 | 0.46% | 8,771,760 |
| 2022-11-22 | 2022-11-18 | 6.270 | 1,422,900 | -20,400 | 0.46% | 8,921,583 |
| 2022-11-21 | 2022-11-17 | 6.210 | 1,443,300 | -2,100 | 0.47% | 8,962,893 |
| 2022-11-18 | 2022-11-16 | 6.250 | 1,445,400 | -25,500 | 0.47% | 9,033,750 |
| 2022-11-16 | 2022-11-14 | 6.000 | 1,470,900 | -5,400 | 0.47% | 8,825,400 |
| 2022-11-09 | 2022-11-07 | 6.200 | 1,476,300 | -2,700 | 0.48% | 9,153,060 |
| 2022-11-07 | 2022-11-03 | 6.590 | 1,479,000 | -300 | 0.48% | 9,746,610 |
| 2022-11-01 | 2022-10-28 | 6.900 | 1,479,300 | -15,300 | 0.48% | 10,207,170 |
| 2022-10-19 | 2022-10-17 | 7.390 | 1,494,600 | -3,900 | 0.48% | 11,045,094 |
| 2022-10-18 | 2022-10-14 | 7.400 | 1,498,500 | -300 | 0.48% | 11,088,900 |
| 2022-10-17 | 2022-10-13 | 7.410 | 1,498,800 | -7,800 | 0.48% | 11,106,108 |
| 2022-09-28 | 2022-09-26 | 7.670 | 1,506,600 | -300 | 0.49% | 11,555,622 |
| 2022-09-09 | 2022-09-07 | 7.930 | 1,506,900 | +1,800 | 0.49% | 11,949,717 |
| 2022-08-05 | 2022-08-03 | 8.750 | 1,505,100 | -300 | 0.49% | 13,169,625 |
| 2022-08-04 | 2022-08-02 | 8.770 | 1,505,400 | +300 | 0.49% | 13,202,358 |
| 2022-07-27 | 2022-07-25 | 8.920 | 1,505,100 | -900 | 0.49% | 13,425,492 |
| 2022-07-19 | 2022-07-15 | 9.080 | 1,506,000 | -3,600 | 0.49% | 13,674,480 |
| 2022-06-21 | 2022-06-17 | 9.700 | 1,509,600 | -900 | 0.49% | 14,643,120 |
| 2022-06-20 | 2022-06-16 | 9.700 | 1,510,500 | -9,900 | 0.49% | 14,651,850 |
| 2022-06-10 | 2022-06-08 | 9.710 | 1,520,400 | -1,200 | 0.49% | 14,763,084 |
| 2022-05-11 | 2022-05-06 | 10.460 | 1,521,600 | -900 | 0.49% | 15,915,936 |
| 2022-05-10 | 2022-05-05 | 10.540 | 1,522,500 | -300 | 0.49% | 16,047,150 |
| 2022-04-28 | 2022-04-26 | 9.690 | 1,522,800 | -12,000 | 0.49% | 14,755,932 |
| 2022-04-25 | 2022-04-21 | 9.640 | 1,534,800 | -5,100 | 0.50% | 14,795,472 |
| 2022-04-22 | 2022-04-20 | 9.900 | 1,539,900 | -9,900 | 0.50% | 15,245,010 |
| 2022-04-21 | 2022-04-19 | 9.870 | 1,549,800 | +300 | 0.50% | 15,296,526 |
| 2022-04-20 | 2022-04-14 | 9.970 | 1,549,500 | -25,500 | 0.50% | 15,448,515 |
| 2022-04-19 | 2022-04-13 | 9.640 | 1,575,000 | -25,500 | 0.51% | 15,183,000 |
| 2022-04-11 | 2022-04-07 | 9.540 | 1,600,500 | -600 | 0.52% | 15,268,770 |
| 2022-04-06 | 2022-04-01 | 9.620 | 1,601,100 | -3,000 | 0.52% | 15,402,582 |
| 2022-04-04 | 2022-03-31 | 9.740 | 1,604,100 | -13,500 | 0.52% | 15,623,934 |
| 2022-04-01 | 2022-03-30 | 9.400 | 1,617,600 | +6,000 | 0.52% | 15,205,440 |
| 2022-03-31 | 2022-03-29 | 9.140 | 1,611,600 | +300 | 0.52% | 14,730,024 |
| 2022-03-30 | 2022-03-28 | 8.790 | 1,611,300 | +300 | 0.52% | 14,163,327 |
| 2022-03-29 | 2022-03-25 | 8.660 | 1,611,000 | -1,500 | 0.52% | 13,951,260 |
| 2022-03-24 | 2022-03-22 | 8.450 | 1,612,500 | +3,900 | 0.52% | 13,625,625 |
| 2022-03-23 | 2022-03-21 | 8.660 | 1,608,600 | +5,100 | 0.52% | 13,930,476 |
| 2022-03-22 | 2022-03-18 | 8.500 | 1,603,500 | -600 | 0.52% | 13,629,750 |
| 2022-03-17 | 2022-03-15 | 7.840 | 1,604,100 | +1,500 | 0.52% | 12,576,144 |
| 2022-03-16 | 2022-03-14 | 8.630 | 1,602,600 | -3,300 | 0.52% | 13,830,438 |
| 2022-03-15 | 2022-03-11 | 9.180 | 1,605,900 | +4,500 | 0.52% | 14,742,162 |
| 2022-03-11 | 2022-03-09 | 9.400 | 1,601,400 | +2,700 | 0.52% | 15,053,160 |
| 2022-03-09 | 2022-03-07 | 9.980 | 1,598,700 | -3,600 | 0.52% | 15,955,026 |
| 2022-03-07 | 2022-03-03 | 10.500 | 1,602,300 | -5,700 | 0.52% | 16,824,150 |
| 2022-03-04 | 2022-03-02 | 10.380 | 1,608,000 | +12,600 | 0.52% | 16,691,040 |
| 2022-02-28 | 2022-02-24 | 10.660 | 1,595,400 | -4,200 | 0.51% | 17,006,964 |
| 2022-02-18 | 2022-02-16 | 11.400 | 1,599,600 | -3,600 | 0.52% | 18,235,440 |
| 2022-02-17 | 2022-02-15 | 11.140 | 1,603,200 | +3,600 | 0.52% | 17,859,648 |
| 2022-02-15 | 2022-02-11 | 11.480 | 1,599,600 | -1,800 | 0.52% | 18,363,408 |
| 2022-02-14 | 2022-02-10 | 11.440 | 1,601,400 | -2,100 | 0.52% | 18,320,016 |
| 2022-02-11 | 2022-02-09 | 11.420 | 1,603,500 | -3,900 | 0.52% | 18,311,970 |
| 2022-02-10 | 2022-02-08 | 11.400 | 1,607,400 | -900 | 0.52% | 18,324,360 |
| 2022-02-09 | 2022-02-07 | 11.560 | 1,608,300 | -6,000 | 0.52% | 18,591,948 |
| 2022-02-08 | 2022-02-04 | 11.720 | 1,614,300 | -10,200 | 0.52% | 18,919,596 |
| 2022-02-07 | 2022-01-31 | 11.760 | 1,624,500 | +6,900 | 0.52% | 19,104,120 |
| 2022-02-04 | 2022-01-27 | 10.200 | 1,617,600 | +10,200 | 0.52% | 16,499,520 |
| 2022-01-21 | 2022-01-19 | 12.000 | 1,607,400 | -900 | 0.52% | 19,288,800 |
| 2022-01-19 | 2022-01-17 | 11.880 | 1,608,300 | -10,200 | 0.52% | 19,106,604 |
| 2022-01-18 | 2022-01-14 | 11.940 | 1,618,500 | -14,700 | 0.52% | 19,324,890 |
| 2022-01-17 | 2022-01-13 | 11.960 | 1,633,200 | -7,200 | 0.53% | 19,533,072 |
| 2022-01-13 | 2022-01-11 | 11.820 | 1,640,400 | -2,100 | 0.53% | 19,389,528 |
| 2022-01-11 | 2022-01-07 | 11.700 | 1,642,500 | -300 | 0.53% | 19,217,250 |
| 2022-01-10 | 2022-01-06 | 11.640 | 1,642,800 | -9,000 | 0.53% | 19,122,192 |
| 2022-01-06 | 2022-01-04 | 11.880 | 1,651,800 | -3,300 | 0.53% | 19,623,384 |
| 2022-01-05 | 2022-01-03 | 11.860 | 1,655,100 | +3,000 | 0.53% | 19,629,486 |
| 2022-01-04 | 2021-12-31 | 11.980 | 1,652,100 | -34,200 | 0.53% | 19,792,158 |
| 2021-12-30 | 2021-12-28 | 10.820 | 1,686,300 | +8,400 | 0.54% | 18,245,766 |
| 2021-12-16 | 2021-12-14 | 11.000 | 1,677,900 | +300 | 0.54% | 18,456,900 |
| 2021-12-14 | 2021-12-10 | 10.840 | 1,677,600 | +6,900 | 0.54% | 18,185,184 |
| 2021-12-13 | 2021-12-09 | 10.800 | 1,670,700 | +93,900 | 0.54% | 18,043,560 |
| 2021-12-08 | 2021-12-06 | 9.730 | 1,576,800 | -300 | 0.51% | 15,342,264 |
| 2021-12-06 | 2021-12-02 | 9.750 | 1,577,100 | -9,000 | 0.51% | 15,376,725 |
| 2021-11-26 | 2021-11-24 | 9.870 | 1,586,100 | -4,800 | 0.51% | 15,654,807 |
| 2021-11-22 | 2021-11-18 | 9.970 | 1,590,900 | -1,800 | 0.51% | 15,861,273 |
| 2021-11-18 | 2021-11-16 | 10.000 | 1,592,700 | +399,000 | 0.51% | 15,927,000 |
| 2021-11-17 | 2021-11-15 | 9.840 | 1,193,700 | -27,300 | 0.39% | 11,746,008 |
| 2021-11-16 | 2021-11-12 | 10.220 | 1,221,000 | +6,000 | 0.39% | 12,478,620 |
| 2021-11-10 | 2021-11-08 | 10.340 | 1,215,000 | -1,200 | 0.39% | 12,563,100 |
| 2021-11-08 | 2021-11-04 | 10.700 | 1,216,200 | -9,300 | 0.39% | 13,013,340 |
| 2021-11-04 | 2021-11-02 | 10.520 | 1,225,500 | +3,000 | 0.40% | 12,892,260 |
| 2021-11-03 | 2021-11-01 | 10.300 | 1,222,500 | +21,300 | 0.39% | 12,591,750 |
| 2021-11-02 | 2021-10-29 | 11.400 | 1,201,200 | +8,400 | 0.39% | 13,693,680 |
| 2021-11-01 | 2021-10-28 | 10.740 | 1,192,800 | +2,100 | 0.39% | 12,810,672 |
| 2021-10-29 | 2021-10-27 | 10.420 | 1,190,700 | +9,900 | 0.38% | 12,407,094 |
| 2021-10-28 | 2021-10-26 | 10.840 | 1,180,800 | -31,800 | 0.38% | 12,799,872 |
| 2021-10-27 | 2021-10-25 | 11.380 | 1,212,600 | -4,800 | 0.39% | 13,799,388 |
| 2021-10-21 | 2021-10-19 | 12.360 | 1,217,400 | -600 | 0.39% | 15,047,064 |
| 2021-10-20 | 2021-10-18 | 12.120 | 1,218,000 | -14,400 | 0.39% | 14,762,160 |
| 2021-10-19 | 2021-10-15 | 12.820 | 1,232,400 | -13,500 | 0.40% | 15,799,368 |
| 2021-10-18 | 2021-10-12 | 12.100 | 1,245,900 | -40,800 | 0.40% | 15,075,390 |
| 2021-10-15 | 2021-10-11 | 12.380 | 1,286,700 | -14,100 | 0.42% | 15,929,346 |
| 2021-10-12 | 2021-10-08 | 12.100 | 1,300,800 | +35,100 | 0.42% | 15,739,680 |
| 2021-10-11 | 2021-10-07 | 11.700 | 1,265,700 | +22,500 | 0.41% | 14,808,690 |
| 2021-10-08 | 2021-10-06 | 10.400 | 1,243,200 | -2,400 | 0.40% | 12,929,280 |
| 2021-10-07 | 2021-10-05 | 9.840 | 1,245,600 | -2,100 | 0.40% | 12,256,704 |
| 2021-10-06 | 2021-10-04 | 10.140 | 1,247,700 | -2,400 | 0.40% | 12,651,678 |
| 2021-10-05 | 2021-09-30 | 9.600 | 1,250,100 | +2,100 | 0.40% | 12,000,960 |
| 2021-10-04 | 2021-09-29 | 9.860 | 1,248,000 | +3,000 | 0.40% | 12,305,280 |
| 2021-09-29 | 2021-09-27 | 9.750 | 1,245,000 | -2,700 | 0.40% | 12,138,750 |
| 2021-09-27 | 2021-09-23 | 9.450 | 1,247,700 | -300 | 0.40% | 11,790,765 |
| 2021-09-24 | 2021-09-21 | 9.200 | 1,248,000 | +8,100 | 1.02% | 11,481,600 |
| 2021-09-23 | 2021-09-20 | 8.650 | 1,239,900 | +900 | 1.02% | 10,725,135 |
| 2021-09-21 | 2021-09-17 | 8.740 | 1,239,000 | -11,100 | 1.02% | 10,828,860 |
| 2021-09-20 | 2021-09-16 | 8.120 | 1,250,100 | -4,500 | 1.02% | 10,150,812 |
| 2021-09-17 | 2021-09-15 | 9.380 | 1,254,600 | +6,000 | 1.03% | 11,768,148 |
| 2021-09-16 | 2021-09-14 | 9.500 | 1,248,600 | +33,000 | 1.02% | 11,861,700 |
| 2021-09-15 | 2021-09-13 | 9.990 | 1,215,600 | +5,700 | 1.00% | 12,143,844 |
| 2021-09-14 | 2021-09-10 | 9.950 | 1,209,900 | -136,800 | 0.99% | 12,038,505 |
| 2021-09-13 | 2021-09-09 | 10.500 | 1,346,700 | -27,300 | 1.10% | 14,140,350 |
| 2021-09-10 | 2021-09-08 | 10.600 | 1,374,000 | +9,000 | 1.13% | 14,564,400 |
| 2021-09-09 | 2021-09-07 | 11.300 | 1,365,000 | +3,000 | 1.12% | 15,424,500 |
| 2021-09-08 | 2021-09-06 | 11.120 | 1,362,000 | +3,000 | 1.12% | 15,145,440 |
| 2021-09-07 | 2021-09-03 | 11.340 | 1,359,000 | +3,900 | 1.11% | 15,411,060 |
| 2021-09-03 | 2021-09-01 | 11.220 | 1,355,100 | -9,900 | 1.11% | 15,204,222 |
| 2021-09-02 | 2021-08-31 | 11.520 | 1,365,000 | -92,700 | 1.12% | 15,724,800 |
| 2021-08-31 | 2021-08-27 | 12.140 | 1,457,700 | +8,700 | 1.19% | 17,696,478 |
| 2021-08-24 | 2021-08-20 | 12.460 | 1,449,000 | +300 | 1.19% | 18,054,540 |
| 2021-08-20 | 2021-08-18 | 13.660 | 1,448,700 | +1,500 | 1.19% | 19,789,242 |
| 2021-08-19 | 2021-08-17 | 13.120 | 1,447,200 | +45,600 | 1.19% | 18,987,264 |
| 2021-08-16 | 2021-08-12 | 13.600 | 1,401,600 | +34,800 | 1.15% | 19,061,760 |
| 2021-08-12 | 2021-08-10 | 13.960 | 1,366,800 | +300 | 1.12% | 19,080,528 |
| 2021-08-11 | 2021-08-09 | 13.960 | 1,366,500 | +3,600 | 1.12% | 19,076,340 |
| 2021-08-10 | 2021-08-06 | 13.900 | 1,362,900 | +900 | 1.12% | 18,944,310 |
| 2021-08-06 | 2021-08-04 | 14.180 | 1,362,000 | -21,300 | 1.12% | 19,313,160 |
| 2021-08-05 | 2021-08-03 | 13.580 | 1,383,300 | +4,200 | 1.13% | 18,785,214 |
| 2021-08-03 | 2021-07-30 | 13.980 | 1,379,100 | -3,000 | 1.13% | 19,279,818 |
| 2021-08-02 | 2021-07-29 | 13.580 | 1,382,100 | -54,000 | 1.13% | 18,768,918 |
| 2021-07-30 | 2021-07-28 | 12.200 | 1,436,100 | +9,600 | 1.18% | 17,520,420 |
| 2021-07-29 | 2021-07-27 | 11.540 | 1,426,500 | +11,400 | 1.17% | 16,461,810 |
| 2021-07-28 | 2021-07-26 | 13.420 | 1,415,100 | +4,200 | 1.16% | 18,990,642 |
| 2021-07-26 | 2021-07-22 | 15.260 | 1,410,900 | -10,800 | 1.16% | 21,530,334 |
| 2021-07-22 | 2021-07-20 | 14.100 | 1,421,700 | -6,000 | 1.16% | 20,045,970 |
| 2021-07-21 | 2021-07-19 | 13.880 | 1,427,700 | +8,400 | 1.17% | 19,816,476 |
| 2021-07-20 | 2021-07-16 | 14.700 | 1,419,300 | -22,200 | 1.16% | 20,863,710 |
| 2021-07-19 | 2021-07-15 | 14.540 | 1,441,500 | -2,100 | 1.18% | 20,959,410 |
| 2021-07-16 | 2021-07-14 | 14.800 | 1,443,600 | +6,300 | 1.18% | 21,365,280 |
| 2021-07-15 | 2021-07-13 | 15.540 | 1,437,300 | +196,200 | 1.18% | 22,335,642 |
| 2021-07-14 | 2021-07-12 | 16.340 | 1,241,100 | +2,100 | 1.02% | 20,279,574 |
| 2021-07-13 | 2021-07-09 | 15.160 | 1,239,000 | -1,800 | 1.02% | 18,783,240 |
| 2021-07-12 | 2021-07-08 | 14.480 | 1,240,800 | -23,400 | 1.02% | 17,966,784 |
| 2021-07-09 | 2021-07-07 | 14.900 | 1,264,200 | +5,400 | 1.04% | 18,836,580 |
| 2021-07-08 | 2021-07-06 | 15.160 | 1,258,800 | +3,600 | 1.03% | 19,083,408 |
| 2021-07-06 | 2021-07-02 | 15.760 | 1,255,200 | +900 | 1.03% | 19,781,952 |
| 2021-07-05 | 2021-06-30 | 16.340 | 1,254,300 | -3,900 | 1.03% | 20,495,262 |
| 2021-07-02 | 2021-06-29 | 16.400 | 1,258,200 | -6,900 | 1.03% | 20,634,480 |
| 2021-06-29 | 2021-06-25 | 16.160 | 1,265,100 | -1,800 | 1.04% | 20,444,016 |
| 2021-06-28 | 2021-06-24 | 15.840 | 1,266,900 | +16,200 | 1.04% | 20,067,696 |
| 2021-06-25 | 2021-06-23 | 14.780 | 1,250,700 | +15,600 | 1.02% | 18,485,346 |
| 2021-06-24 | 2021-06-22 | 15.080 | 1,235,100 | +9,300 | 1.01% | 18,625,308 |
| 2021-06-23 | 2021-06-21 | 14.560 | 1,225,800 | +3,000 | 1.00% | 17,847,648 |
| 2021-06-22 | 2021-06-18 | 15.120 | 1,222,800 | -900 | 1.00% | 18,488,736 |
| 2021-06-21 | 2021-06-17 | 15.800 | 1,223,700 | -3,600 | 1.00% | 19,334,460 |
| 2021-06-18 | 2021-06-16 | 15.400 | 1,227,300 | +900 | 1.01% | 18,900,420 |
| 2021-06-17 | 2021-06-15 | 15.420 | 1,226,400 | +15,000 | 1.00% | 18,911,088 |
| 2021-06-16 | 2021-06-11 | 17.000 | 1,211,400 | +1,500 | 0.99% | 20,593,800 |
| 2021-06-15 | 2021-06-10 | 15.640 | 1,209,900 | -36,300 | 0.99% | 18,922,836 |
| 2021-06-11 | 2021-06-09 | 15.880 | 1,246,200 | +9,000 | 1.02% | 19,789,656 |
| 2021-06-10 | 2021-06-08 | 16.120 | 1,237,200 | +3,900 | 1.01% | 19,943,664 |
| 2021-06-09 | 2021-06-07 | 16.620 | 1,233,300 | +9,600 | 1.01% | 20,497,446 |
| 2021-06-08 | 2021-06-04 | 15.980 | 1,223,700 | +3,000 | 1.00% | 19,554,726 |
| 2021-06-07 | 2021-06-03 | 16.180 | 1,220,700 | -19,200 | 1.00% | 19,750,926 |
| 2021-06-04 | 2021-06-02 | 16.980 | 1,239,900 | +8,700 | 1.02% | 21,053,502 |
| 2021-06-03 | 2021-06-01 | 17.120 | 1,231,200 | +21,000 | 1.01% | 21,078,144 |
| 2021-06-02 | 2021-05-31 | 16.900 | 1,210,200 | +20,700 | 0.99% | 20,452,380 |
| 2021-06-01 | 2021-05-28 | 17.940 | 1,189,500 | +3,000 | 0.97% | 21,339,630 |
| 2021-05-31 | 2021-05-27 | 18.160 | 1,186,500 | -64,800 | 0.97% | 21,546,840 |
| 2021-05-28 | 2021-05-26 | 18.200 | 1,251,300 | +26,700 | 1.03% | 22,773,660 |
| 2021-05-27 | 2021-05-25 | 18.720 | 1,224,600 | +15,300 | 1.00% | 22,924,512 |
| 2021-05-26 | 2021-05-24 | 19.900 | 1,209,300 | -11,100 | 0.99% | 24,065,070 |
| 2021-05-24 | 2021-05-20 | 19.560 | 1,220,400 | -300 | 1.00% | 23,871,024 |
| 2021-05-21 | 2021-05-18 | 20.000 | 1,220,700 | -6,600 | 1.00% | 24,414,000 |
| 2021-05-20 | 2021-05-17 | 19.500 | 1,227,300 | +600 | 1.01% | 23,932,350 |
| 2021-05-18 | 2021-05-14 | 18.820 | 1,226,700 | +5,700 | 1.01% | 23,086,494 |
| 2021-05-14 | 2021-05-12 | 18.920 | 1,221,000 | -1,500 | 1.00% | 23,101,320 |
| 2021-05-13 | 2021-05-11 | 18.980 | 1,222,500 | -22,800 | 1.00% | 23,203,050 |
| 2021-05-12 | 2021-05-10 | 19.120 | 1,245,300 | -900 | 1.02% | 23,810,136 |
| 2021-05-11 | 2021-05-07 | 19.600 | 1,246,200 | -6,300 | 1.02% | 24,425,520 |
| 2021-05-10 | 2021-05-06 | 18.560 | 1,252,500 | -3,000 | 1.03% | 23,246,400 |
| 2021-05-07 | 2021-05-05 | 19.000 | 1,255,500 | +600 | 1.03% | 23,854,500 |
| 2021-05-06 | 2021-05-04 | 19.180 | 1,254,900 | -3,900 | 1.03% | 24,068,982 |
| 2021-05-04 | 2021-04-30 | 19.300 | 1,258,800 | +3,000 | 1.03% | 24,294,840 |
| 2021-04-29 | 2021-04-27 | 19.060 | 1,255,800 | -8,700 | 1.03% | 23,935,548 |
| 2021-04-28 | 2021-04-26 | 19.440 | 1,264,500 | -16,200 | 1.04% | 24,581,880 |
| 2021-04-27 | 2021-04-23 | 19.700 | 1,280,700 | -3,900 | 1.05% | 25,229,790 |
| 2021-04-26 | 2021-04-22 | 19.640 | 1,284,600 | +6,600 | 1.05% | 25,229,544 |
| 2021-04-23 | 2021-04-21 | 19.640 | 1,278,000 | -6,000 | 1.05% | 25,099,920 |
| 2021-04-22 | 2021-04-20 | 18.780 | 1,284,000 | +7,800 | 1.05% | 24,113,520 |
| 2021-04-21 | 2021-04-19 | 19.380 | 1,276,200 | -1,500 | 1.05% | 24,732,756 |
| 2021-04-20 | 2021-04-16 | 19.000 | 1,277,700 | +18,000 | 1.05% | 24,276,300 |
| 2021-04-19 | 2021-04-15 | 19.160 | 1,259,700 | -3,300 | 1.03% | 24,135,852 |
| 2021-04-16 | 2021-04-14 | 20.100 | 1,263,000 | +12,300 | 1.03% | 25,386,300 |
| 2021-04-15 | 2021-04-13 | 19.120 | 1,250,700 | +5,400 | 1.02% | 23,913,384 |
| 2021-04-14 | 2021-04-12 | 19.900 | 1,245,300 | -900 | 1.02% | 24,781,470 |
| 2021-04-12 | 2021-04-08 | 20.600 | 1,246,200 | -14,100 | 1.02% | 25,671,720 |
| 2021-04-09 | 2021-04-07 | 21.300 | 1,260,300 | -2,100 | 1.03% | 26,844,390 |
| 2021-04-08 | 2021-04-01 | 22.000 | 1,262,400 | -7,500 | 1.03% | 27,772,800 |
| 2021-04-07 | 2021-03-31 | 23.350 | 1,269,900 | -216,300 | 1.04% | 29,652,165 |
| 2021-04-01 | 2021-03-30 | 22.100 | 1,486,200 | -25,200 | 1.22% | 32,845,020 |
| 2021-03-31 | 2021-03-29 | 20.650 | 1,511,400 | -24,900 | 1.24% | 31,210,410 |
| 2021-03-30 | 2021-03-26 | 18.020 | 1,536,300 | -29,700 | 1.26% | 27,684,126 |
| 2021-03-29 | 2021-03-25 | 16.000 | 1,566,000 | -6,600 | 1.28% | 25,056,000 |
| 2021-03-26 | 2021-03-24 | 16.180 | 1,572,600 | +6,000 | 1.29% | 25,444,668 |
| 2021-03-25 | 2021-03-23 | 16.780 | 1,566,600 | +10,200 | 1.28% | 26,287,548 |
| 2021-03-24 | 2021-03-22 | 17.640 | 1,556,400 | -6,000 | 1.28% | 27,454,896 |
| 2021-03-22 | 2021-03-18 | 17.480 | 1,562,400 | -2,100 | 1.28% | 27,310,752 |
| 2021-03-19 | 2021-03-17 | 17.000 | 1,564,500 | +33,900 | 1.28% | 26,596,500 |
| 2021-03-18 | 2021-03-16 | 19.900 | 1,530,600 | -9,300 | 1.25% | 30,458,940 |
| 2021-03-17 | 2021-03-15 | 18.440 | 1,539,900 | +7,800 | 1.26% | 28,395,756 |
| 2021-03-16 | 2021-03-12 | 18.600 | 1,532,100 | +19,500 | 1.26% | 28,497,060 |
| 2021-03-15 | 2021-03-11 | 18.500 | 1,512,600 | -19,200 | 1.24% | 27,983,100 |
| 2021-03-12 | 2021-03-10 | 17.320 | 1,531,800 | -33,300 | 1.26% | 26,530,776 |
| 2021-03-11 | 2021-03-09 | 16.300 | 1,565,100 | -26,100 | 1.28% | 25,511,130 |
| 2021-03-09 | 2021-03-05 | 18.440 | 1,591,200 | +12,000 | 1.30% | 29,341,728 |
| 2021-03-08 | 2021-03-04 | 19.840 | 1,579,200 | -10,200 | 1.29% | 31,331,328 |
| 2021-03-05 | 2021-03-03 | 20.000 | 1,589,400 | -37,200 | 1.30% | 31,788,000 |
| 2021-03-04 | 2021-03-02 | 21.000 | 1,626,600 | -423,300 | 1.33% | 34,158,600 |
| 2021-03-03 | 2021-03-01 | 13.880 | 2,049,900 | +2,400 | 1.68% | 28,452,612 |
| 2021-03-02 | 2021-02-26 | 13.540 | 2,047,500 | +6,000 | 1.68% | 27,723,150 |
| 2021-03-01 | 2021-02-25 | 14.860 | 2,041,500 | +15,900 | 1.67% | 30,336,690 |
| 2021-02-26 | 2021-02-24 | 13.300 | 2,025,600 | -52,200 | 1.66% | 26,940,480 |
| 2021-02-25 | 2021-02-23 | 14.280 | 2,077,800 | +3,000 | 1.70% | 29,670,984 |
| 2021-02-24 | 2021-02-22 | 13.820 | 2,074,800 | -300 | 1.70% | 28,673,736 |
| 2021-02-23 | 2021-02-19 | 14.740 | 2,075,100 | +25,500 | 1.70% | 30,586,974 |
| 2021-02-22 | 2021-02-18 | 14.460 | 2,049,600 | +2,100 | 1.68% | 29,637,216 |
| 2021-02-19 | 2021-02-17 | 15.200 | 2,047,500 | -14,100 | 1.68% | 31,122,000 |
| 2021-02-18 | 2021-02-16 | 14.600 | 2,061,600 | +4,500 | 1.69% | 30,099,360 |
| 2021-02-17 | 2021-02-11 | 14.000 | 2,057,100 | +57,300 | 1.69% | 28,799,400 |
| 2021-02-10 | 2021-02-08 | 14.280 | 1,999,800 | +2,700 | 1.64% | 28,557,144 |
| 2021-02-09 | 2021-02-05 | 13.540 | 1,997,100 | -1,200 | 1.64% | 27,040,734 |
| 2021-02-08 | 2021-02-04 | 14.180 | 1,998,300 | -13,500 | 1.64% | 28,335,894 |
| 2021-02-04 | 2021-02-02 | 14.540 | 2,011,800 | +9,000 | 1.65% | 29,251,572 |
| 2021-02-03 | 2021-02-01 | 14.900 | 2,002,800 | -3,000 | 1.64% | 29,841,720 |
| 2021-02-01 | 2021-01-28 | 14.540 | 2,005,800 | +12,300 | 1.64% | 29,164,332 |
| 2021-01-29 | 2021-01-27 | 14.860 | 1,993,500 | +14,100 | 1.63% | 29,623,410 |
| 2021-01-28 | 2021-01-26 | 14.920 | 1,979,400 | +15,900 | 1.62% | 29,532,648 |
| 2021-01-27 | 2021-01-25 | 15.760 | 1,963,500 | +3,600 | 1.61% | 30,944,760 |
| 2021-01-26 | 2021-01-22 | 16.000 | 1,959,900 | +7,500 | 1.61% | 31,358,400 |
| 2021-01-25 | 2021-01-21 | 15.760 | 1,952,400 | +236,100 | 1.60% | 30,769,824 |
| 2021-01-22 | 2021-01-20 | 15.160 | 1,716,300 | -49,800 | 1.41% | 26,019,108 |
| 2021-01-21 | 2021-01-19 | 13.100 | 1,766,100 | -12,300 | 1.45% | 23,135,910 |
| 2021-01-20 | 2021-01-18 | 12.900 | 1,778,400 | +72,300 | 1.46% | 22,941,360 |
| 2021-01-19 | 2021-01-15 | 13.440 | 1,706,100 | +15,300 | 1.40% | 22,929,984 |
| 2021-01-18 | 2021-01-14 | 14.280 | 1,690,800 | +33,000 | 1.39% | 24,144,624 |
| 2021-01-15 | 2021-01-13 | 12.040 | 1,657,800 | -14,400 | 1.36% | 19,959,912 |
| 2021-01-14 | 2021-01-12 | 11.700 | 1,672,200 | +3,600 | 1.37% | 19,564,740 |
| 2021-01-13 | 2021-01-11 | 11.080 | 1,668,600 | +204,600 | 1.37% | 18,488,088 |
| 2021-01-12 | 2021-01-08 | 17.240 | 1,464,000 | +90,600 | 1.20% | 25,239,360 |
| 2021-01-11 | 2021-01-07 | 17.520 | 1,373,400 | +1,200 | 1.13% | 24,061,968 |
| 2021-01-08 | 2021-01-06 | 18.000 | 1,372,200 | +1,200 | 1.12% | 24,699,600 |
| 2021-01-07 | 2021-01-05 | 18.000 | 1,371,000 | -7,800 | 1.12% | 24,678,000 |
| 2021-01-06 | 2021-01-04 | 17.840 | 1,378,800 | +13,200 | 1.13% | 24,597,792 |
| 2021-01-05 | 2020-12-31 | 18.980 | 1,365,600 | -2,400 | 1.12% | 25,919,088 |
| 2021-01-04 | 2020-12-29 | 17.300 | 1,368,000 | +56,100 | 1.12% | 23,666,400 |
| 2020-12-30 | 2020-12-28 | 18.600 | 1,311,900 | -31,800 | 1.08% | 24,401,340 |
| 2020-12-29 | 2020-12-24 | 18.880 | 1,343,700 | -600 | 1.10% | 25,369,056 |
| 2020-12-28 | 2020-12-22 | 18.460 | 1,344,300 | +12,300 | 1.10% | 24,815,778 |
| 2020-12-23 | 2020-12-21 | 19.100 | 1,332,000 | +3,900 | 1.09% | 25,441,200 |
| 2020-12-22 | 2020-12-18 | 19.240 | 1,328,100 | -29,100 | 1.09% | 25,552,644 |
| 2020-12-21 | 2020-12-17 | 18.900 | 1,357,200 | +10,800 | 1.11% | 25,651,080 |
| 2020-12-18 | 2020-12-16 | 19.500 | 1,346,400 | +12,000 | 1.10% | 26,254,800 |
| 2020-12-17 | 2020-12-15 | 19.100 | 1,334,400 | +42,600 | 1.09% | 25,487,040 |
| 2020-12-16 | 2020-12-14 | 19.000 | 1,291,800 | +8,700 | 1.06% | 24,544,200 |
| 2020-12-15 | 2020-12-11 | 18.700 | 1,283,100 | +2,400 | 1.05% | 23,993,970 |
| 2020-12-14 | 2020-12-10 | 18.580 | 1,280,700 | +13,200 | 1.05% | 23,795,406 |
| 2020-12-11 | 2020-12-09 | 19.160 | 1,267,500 | +45,600 | 1.04% | 24,285,300 |
| 2020-12-10 | 2020-12-08 | 20.450 | 1,221,900 | +300 | 1.00% | 24,987,855 |
| 2020-12-09 | 2020-12-07 | 20.650 | 1,221,600 | -300 | 1.00% | 25,226,040 |
| 2020-12-07 | 2020-12-03 | 20.950 | 1,221,900 | +4,800 | 1.00% | 25,598,805 |
| 2020-12-03 | 2020-12-01 | 21.550 | 1,217,100 | -9,000 | 1.00% | 26,228,505 |
| 2020-12-02 | 2020-11-30 | 21.950 | 1,226,100 | +600 | 1.00% | 26,912,895 |
| 2020-11-30 | 2020-11-26 | 23.000 | 1,225,500 | +3,000 | 1.00% | 28,186,500 |
| 2020-11-27 | 2020-11-25 | 23.000 | 1,222,500 | +3,000 | 1.00% | 28,117,500 |
| 2020-11-26 | 2020-11-24 | 23.250 | 1,219,500 | +6,000 | 1.00% | 28,353,375 |
| 2020-11-25 | 2020-11-23 | 23.950 | 1,213,500 | +3,300 | 0.99% | 29,063,325 |
| 2020-11-24 | 2020-11-20 | 23.050 | 1,210,200 | +25,200 | 0.99% | 27,895,110 |
| 2020-11-23 | 2020-11-19 | 22.200 | 1,185,000 | -3,300 | 0.97% | 26,307,000 |
| 2020-11-20 | 2020-11-18 | 21.800 | 1,188,300 | -600 | 0.97% | 25,904,940 |
| 2020-11-19 | 2020-11-17 | 22.300 | 1,188,900 | +19,800 | 0.97% | 26,512,470 |
| 2020-11-18 | 2020-11-16 | 20.400 | 1,169,100 | +41,400 | 0.96% | 23,849,640 |
| 2020-11-17 | 2020-11-13 | 22.950 | 1,127,700 | +19,200 | 0.92% | 25,880,715 |
| 2020-11-16 | 2020-11-12 | 22.650 | 1,108,500 | +21,600 | 0.91% | 25,107,525 |
| 2020-11-13 | 2020-11-11 | 22.600 | 1,086,900 | -254,400 | 0.89% | 24,563,940 |
| 2020-11-12 | 2020-11-10 | 23.750 | 1,341,300 | +10,200 | 1.10% | 31,855,875 |
| 2020-11-11 | 2020-11-09 | 24.900 | 1,331,100 | -8,700 | 1.09% | 33,144,390 |
| 2020-11-10 | 2020-11-06 | 23.450 | 1,339,800 | +154,500 | 1.10% | 31,418,310 |
| 2020-11-09 | 2020-11-05 | 26.500 | 1,185,300 | +1,800 | 0.97% | 31,410,450 |
| 2020-11-06 | 2020-11-04 | 26.950 | 1,183,500 | -18,600 | 0.97% | 31,895,325 |
| 2020-11-05 | 2020-11-03 | 26.650 | 1,202,100 | +18,600 | 0.99% | 32,035,965 |
| 2020-11-04 | 2020-11-02 | 29.400 | 1,183,500 | +10,500 | 0.97% | 34,794,900 |
| 2020-11-03 | 2020-10-30 | 29.600 | 1,173,000 | -65,100 | 0.96% | 34,720,800 |
| 2020-11-02 | 2020-10-29 | 31.400 | 1,238,100 | +16,800 | 1.01% | 38,876,340 |
| 2020-10-30 | 2020-10-28 | 30.450 | 1,221,300 | -8,700 | 1.00% | 37,188,585 |
| 2020-10-29 | 2020-10-27 | 30.350 | 1,230,000 | -38,100 | 1.01% | 37,330,500 |
| 2020-10-28 | 2020-10-23 | 30.700 | 1,268,100 | +68,400 | 1.04% | 38,930,670 |
| 2020-10-27 | 2020-10-22 | 32.300 | 1,199,700 | +2,100 | 0.98% | 38,750,310 |
| 2020-10-23 | 2020-10-21 | 32.800 | 1,197,600 | +9,000 | 0.98% | 39,281,280 |
| 2020-10-21 | 2020-10-19 | 33.500 | 1,188,600 | +300 | 0.97% | 39,818,100 |
| 2020-10-16 | 2020-10-14 | 36.050 | 1,188,300 | +8,700 | 0.97% | 42,838,215 |
| 2020-10-15 | 2020-10-12 | 34.350 | 1,179,600 | +9,000 | 0.97% | 40,519,260 |
| 2020-10-14 | 2020-10-09 | 32.000 | 1,170,600 | +93,300 | 0.96% | 37,459,200 |
| 2020-10-12 | 2020-10-08 | 35.300 | 1,077,300 | +45,900 | 0.88% | 38,028,690 |
| 2020-10-09 | 2020-10-07 | 35.600 | 1,031,400 | +900 | 0.85% | 36,717,840 |
| 2020-10-08 | 2020-10-06 | 36.700 | 1,030,500 | +13,500 | 0.84% | 37,819,350 |
| 2020-10-07 | 2020-10-05 | 36.850 | 1,017,000 | +300 | 0.83% | 37,476,450 |
| 2020-10-06 | 2020-09-30 | 35.600 | 1,016,700 | -13,500 | 0.83% | 36,194,520 |
| 2020-10-05 | 2020-09-29 | 34.100 | 1,030,200 | -5,100 | 0.84% | 35,129,820 |
| 2020-09-29 | 2020-09-25 | 32.500 | 1,035,300 | -6,600 | 0.85% | 33,647,250 |
| 2020-09-25 | 2020-09-23 | 33.000 | 1,041,900 | -22,800 | 0.85% | 34,382,700 |
| 2020-09-24 | 2020-09-22 | 31.250 | 1,064,700 | +9,900 | 0.87% | 33,271,875 |
| 2020-09-23 | 2020-09-21 | 30.200 | 1,054,800 | +8,700 | 0.86% | 31,854,960 |
| 2020-09-22 | 2020-09-18 | 32.150 | 1,046,100 | +1,800 | 0.86% | 33,632,115 |
| 2020-09-21 | 2020-09-17 | 32.900 | 1,044,300 | -900 | 0.86% | 34,357,470 |
| 2020-09-18 | 2020-09-16 | 33.300 | 1,045,200 | -11,400 | 0.86% | 34,805,160 |
| 2020-09-17 | 2020-09-15 | 33.000 | 1,056,600 | -1,200 | 0.87% | 34,867,800 |
| 2020-09-16 | 2020-09-14 | 31.500 | 1,057,800 | -8,100 | 0.87% | 33,320,700 |
| 2020-09-15 | 2020-09-11 | 31.600 | 1,065,900 | +2,400 | 0.87% | 33,682,440 |
| 2020-09-14 | 2020-09-10 | 30.000 | 1,063,500 | +2,400 | 0.87% | 31,905,000 |
| 2020-09-11 | 2020-09-09 | 32.450 | 1,061,100 | +13,500 | 0.87% | 34,432,695 |
| 2020-09-10 | 2020-09-08 | 33.650 | 1,047,600 | -2,100 | 0.86% | 35,251,740 |
| 2020-09-09 | 2020-09-07 | 37.000 | 1,049,700 | -86,100 | 0.86% | 38,838,900 |
| 2020-09-08 | 2020-09-04 | 39.600 | 1,135,800 | -95,700 | 0.93% | 44,977,680 |
| 2020-09-07 | 2020-09-03 | 40.250 | 1,231,500 | +63,300 | 1.01% | 49,567,875 |
| 2020-09-04 | 2020-09-02 | 42.000 | 1,168,200 | -32,400 | 0.96% | 49,064,400 |
| 2020-09-03 | 2020-09-01 | 40.850 | 1,200,600 | -42,300 | 0.98% | 49,044,510 |
| 2020-09-02 | 2020-08-31 | 40.050 | 1,242,900 | +7,200 | 1.02% | 49,778,145 |
| 2020-09-01 | 2020-08-28 | 38.650 | 1,235,700 | -10,500 | 1.01% | 47,759,805 |
| 2020-08-31 | 2020-08-27 | 39.150 | 1,246,200 | -10,500 | 1.02% | 48,788,730 |
| 2020-08-28 | 2020-08-26 | 37.400 | 1,256,700 | -32,100 | 1.03% | 47,000,580 |
| 2020-08-27 | 2020-08-25 | 39.200 | 1,288,800 | -24,600 | 1.06% | 50,520,960 |
| 2020-08-26 | 2020-08-24 | 37.500 | 1,313,400 | +26,700 | 1.08% | 49,252,500 |
| 2020-08-25 | 2020-08-21 | 36.000 | 1,286,700 | -13,800 | 1.05% | 46,321,200 |
| 2020-08-24 | 2020-08-20 | 36.000 | 1,300,500 | -132,600 | 1.07% | 46,818,000 |
| 2020-08-21 | 2020-08-19 | 37.500 | 1,433,100 | +1,200 | 1.17% | 53,741,250 |
| 2020-08-20 | 2020-08-18 | 36.750 | 1,431,900 | +6,000 | 1.17% | 52,622,325 |
| 2020-08-19 | 2020-08-17 | 37.300 | 1,425,900 | +2,700 | 1.17% | 53,186,070 |
| 2020-08-18 | 2020-08-14 | 35.900 | 1,423,200 | +1,200 | 1.17% | 51,092,880 |
| 2020-08-17 | 2020-08-13 | 36.650 | 1,422,000 | -43,800 | 1.17% | 52,116,300 |
| 2020-08-14 | 2020-08-12 | 36.000 | 1,465,800 | +10,200 | 1.20% | 52,768,800 |
| 2020-08-13 | 2020-08-11 | 39.300 | 1,455,600 | +1,200 | 1.19% | 57,205,080 |
| 2020-08-12 | 2020-08-10 | 38.500 | 1,454,400 | +7,800 | 1.19% | 55,994,400 |
| 2020-08-11 | 2020-08-07 | 36.050 | 1,446,600 | +57,600 | 1.19% | 52,149,930 |
| 2020-08-10 | 2020-08-06 | 35.000 | 1,389,000 | +39,000 | 1.14% | 48,615,000 |
| 2020-08-07 | 2020-08-05 | 34.550 | 1,350,000 | -87,900 | 1.11% | 46,642,500 |
| 2020-08-06 | 2020-08-04 | 31.550 | 1,437,900 | -21,600 | 1.18% | 45,365,745 |
| 2020-08-05 | 2020-08-03 | 28.500 | 1,459,500 | +1,500 | 1.20% | 41,595,750 |
| 2020-08-04 | 2020-07-31 | 27.400 | 1,458,000 | +53,700 | 1.19% | 39,949,200 |
| 2020-08-03 | 2020-07-30 | 27.600 | 1,404,300 | -3,900 | 1.15% | 38,758,680 |
| 2020-07-31 | 2020-07-29 | 27.800 | 1,408,200 | +8,700 | 1.15% | 39,147,960 |
| 2020-07-30 | 2020-07-28 | 28.350 | 1,399,500 | -16,200 | 1.15% | 39,675,825 |
| 2020-07-29 | 2020-07-27 | 29.300 | 1,415,700 | -9,000 | 1.16% | 41,480,010 |
| 2020-07-28 | 2020-07-24 | 25.800 | 1,424,700 | +40,200 | 1.17% | 36,757,260 |
| 2020-07-27 | 2020-07-23 | 25.100 | 1,384,500 | -522,000 | 1.13% | 34,750,950 |
| 2020-07-24 | 2020-07-22 | 23.450 | 1,906,500 | +3,000 | 1.56% | 44,707,425 |
| 2020-07-23 | 2020-07-21 | 24.000 | 1,903,500 | +54,000 | 1.56% | 45,684,000 |
| 2020-07-22 | 2020-07-20 | 26.000 | 1,849,500 | +233,700 | 1.52% | 48,087,000 |
| 2020-07-21 | 2020-07-17 | 23.550 | 1,615,800 | -105,000 | 1.32% | 38,052,090 |
| 2020-07-20 | 2020-07-16 | 18.880 | 1,720,800 | -27,600 | 1.41% | 32,488,704 |
| 2020-07-17 | 2020-07-15 | 19.200 | 1,748,400 | -8,100 | 1.43% | 33,569,280 |
| 2020-07-16 | 2020-07-14 | 18.680 | 1,756,500 | -9,600 | 1.44% | 32,811,420 |
| 2020-07-15 | 2020-07-13 | 19.200 | 1,766,100 | +124,500 | 1.45% | 33,909,120 |
| 2020-07-13 | 2020-07-09 | 17.980 | 1,641,600 | +156,000 | 1.35% | 29,515,968 |
| 2020-07-10 | 2020-07-08 | 17.800 | 1,485,600 | +132,900 | 1.22% | 26,443,680 |
| 2020-07-09 | 2020-07-07 | 18.100 | 1,352,700 | +13,200 | 1.11% | 24,483,870 |
| 2020-07-08 | 2020-07-06 | 17.020 | 1,339,500 | +110,700 | 1.10% | 22,798,290 |
| 2020-07-07 | 2020-07-03 | 15.340 | 1,228,800 | +72,600 | 1.01% | 18,849,792 |
| 2020-07-06 | 2020-07-02 | 16.380 | 1,156,200 | +32,400 | 0.95% | 18,938,556 |
| 2020-07-03 | 2020-06-30 | 15.980 | 1,123,800 | +357,600 | 0.92% | 17,958,324 |
| 2020-07-02 | 2020-06-29 | 13.700 | 766,200 | +6,300 | 0.63% | 10,496,940 |
| 2020-06-30 | 2020-06-26 | 13.500 | 759,900 | -4,800 | 0.62% | 10,258,650 |
| 2020-06-29 | 2020-06-24 | 13.000 | 764,700 | +18,000 | 0.63% | 9,941,100 |
| 2020-06-19 | 2020-06-17 | 12.880 | 746,700 | +12,000 | 0.61% | 9,617,496 |
| 2020-06-16 | 2020-06-12 | 12.500 | 734,700 | +8,700 | 0.60% | 9,183,750 |
| 2020-06-15 | 2020-06-11 | 12.400 | 726,000 | +146,400 | 0.59% | 9,002,400 |
| 2020-06-12 | 2020-06-10 | 12.980 | 579,600 | +105,000 | 0.47% | 7,523,208 |
| 2020-06-11 | 2020-06-09 | 12.980 | 474,600 | +126,300 | 0.39% | 6,160,308 |
| 2020-06-10 | 2020-06-08 | 12.980 | 348,300 | +116,100 | 0.29% | 4,520,934 |
| 2020-06-09 | 2020-06-05 | 12.720 | 232,200 | +50,100 | 0.19% | 2,953,584 |
| 2020-06-04 | 2020-06-02 | 12.500 | 182,100 | +146,100 | 0.15% | 2,276,250 |
| 2020-06-03 | 2020-06-01 | 12.460 | 36,000 | +7,500 | 0.03% | 448,560 |
| 2020-06-01 | 2020-05-28 | 11.760 | 28,500 | +7,200 | 0.02% | 335,160 |
| 2020-05-29 | 2020-05-27 | 11.160 | 21,300 | +5,700 | 0.02% | 237,708 |
| 2020-05-19 | 2020-05-15 | 10.475 | 15,600 | +871 | 0.01% | 163,403 |
| 2020-05-18 | 2020-05-14 | 10.464 | 14,729 | -284 | 0.01% | 154,124 |
| 2020-05-04 | 2020-04-28 | 10.040 | 15,013 | -283 | 0.01% | 150,736 |
| 2020-04-16 | 2020-04-14 | 9.500 | 15,296 | -3,116 | 0.01% | 145,315 |
| 2020-04-02 | 2020-03-31 | 9.956 | 18,412 | +9,348 | 0.02% | 183,303 |
| 2020-03-25 | 2020-03-23 | 8.452 | 9,064 | -8,498 | 0.01% | 76,606 |
| 2020-03-10 | 2020-03-06 | 9.956 | 17,562 | -11,614 | 0.02% | 174,840 |
| 2020-03-05 | 2020-03-03 | 10.252 | 29,176 | -566 | 0.03% | 299,117 |
| 2020-03-03 | 2020-02-28 | 9.744 | 29,742 | -567 | 0.03% | 289,800 |
| 2020-01-23 | 2020-01-21 | 10.167 | 30,309 | -566 | 0.03% | 308,164 |
| 2020-01-20 | 2020-01-16 | 10.009 | 30,875 | -19,828 | 0.03% | 309,014 |
| 2020-01-17 | 2020-01-15 | 9.638 | 50,703 | -1,133 | 0.04% | 488,669 |
| 2020-01-16 | 2020-01-14 | 9.458 | 51,836 | -10,481 | 0.04% | 490,256 |
| 2020-01-13 | 2020-01-09 | 8.579 | 62,317 | +4,249 | 0.05% | 534,603 |
| 2020-01-07 | 2020-01-03 | 8.949 | 58,068 | +4,816 | 0.05% | 519,677 |
| 2019-12-18 | 2019-12-16 | 9.341 | 53,252 | +1,982 | 0.05% | 497,444 |
| 2019-12-13 | 2019-12-11 | 9.659 | 51,270 | -4,815 | 0.04% | 495,220 |
| 2019-12-09 | 2019-12-05 | 10.072 | 56,085 | -850 | 0.05% | 564,894 |
| 2019-12-06 | 2019-12-04 | 10.062 | 56,935 | -850 | 0.05% | 572,852 |
| 2019-12-02 | 2019-11-28 | 10.263 | 57,785 | -25,493 | 0.05% | 593,033 |
| 2019-11-21 | 2019-11-19 | 9.871 | 83,278 | -1,983 | 0.07% | 822,027 |
| 2019-11-20 | 2019-11-18 | 9.691 | 85,261 | -849 | 0.07% | 826,250 |
| 2019-11-19 | 2019-11-15 | 9.670 | 86,110 | -1,700 | 0.07% | 832,653 |
| 2019-11-18 | 2019-11-14 | 9.691 | 87,810 | -5,665 | 0.08% | 850,952 |
| 2019-11-15 | 2019-11-13 | 9.511 | 93,475 | -2,549 | 0.08% | 889,020 |
| 2019-11-14 | 2019-11-12 | 9.659 | 96,024 | -2,833 | 0.08% | 927,501 |
| 2019-11-13 | 2019-11-11 | 8.939 | 98,857 | -18,978 | 0.09% | 883,669 |
| 2019-11-12 | 2019-11-08 | 9.532 | 117,835 | +4,249 | 0.10% | 1,123,199 |
| 2019-11-11 | 2019-11-07 | 9.977 | 113,586 | -4,532 | 0.10% | 1,133,223 |
| 2019-11-08 | 2019-11-06 | 10.242 | 118,118 | 0.10% | 1,209,713 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy