History of CCASS shareholding
Participant: INTERACTIVE BROKERS HONG KONG LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 9.930 | 744,700 | +0 | 0.16% | 7,394,871 |
| 2025-10-13 | 2025-10-09 | 10.200 | 744,700 | +0 | 0.16% | 7,595,940 |
| 2025-10-10 | 2025-10-08 | 10.620 | 744,700 | +10,000 | 0.16% | 7,908,714 |
| 2025-10-09 | 2025-10-06 | 10.620 | 734,700 | +35,200 | 0.16% | 7,802,514 |
| 2025-10-08 | 2025-10-03 | 10.400 | 699,500 | -36,400 | 0.15% | 7,274,800 |
| 2025-10-06 | 2025-10-02 | 10.600 | 735,900 | -151,000 | 0.16% | 7,800,540 |
| 2025-10-03 | 2025-09-30 | 10.000 | 886,900 | +112,971 | 0.19% | 8,869,000 |
| 2025-10-02 | 2025-09-29 | 9.990 | 773,929 | +13,200 | 0.17% | 7,731,551 |
| 2025-09-30 | 2025-09-26 | 9.700 | 760,729 | +217,600 | 0.16% | 7,379,071 |
| 2025-09-29 | 2025-09-25 | 9.650 | 543,129 | +2,400 | 0.12% | 5,241,195 |
| 2025-09-26 | 2025-09-24 | 9.740 | 540,729 | +56,400 | 0.12% | 5,266,700 |
| 2025-09-25 | 2025-09-23 | 9.670 | 484,329 | -35,200 | 0.10% | 4,683,461 |
| 2025-09-24 | 2025-09-22 | 9.970 | 519,529 | -10,400 | 0.11% | 5,179,704 |
| 2025-09-23 | 2025-09-19 | 10.220 | 529,929 | -10,000 | 0.11% | 5,415,874 |
| 2025-09-22 | 2025-09-18 | 10.020 | 539,929 | +18,400 | 0.12% | 5,410,089 |
| 2025-09-19 | 2025-09-17 | 10.370 | 521,529 | -1,200 | 0.11% | 5,408,256 |
| 2025-09-18 | 2025-09-16 | 10.080 | 522,729 | +5,600 | 0.11% | 5,269,108 |
| 2025-09-17 | 2025-09-15 | 10.570 | 517,129 | -13,771 | 0.11% | 5,466,054 |
| 2025-09-16 | 2025-09-12 | 10.270 | 530,900 | -1,800 | 0.12% | 5,452,343 |
| 2025-09-15 | 2025-09-11 | 10.490 | 532,700 | +1,600 | 0.12% | 5,588,023 |
| 2025-09-12 | 2025-09-10 | 10.670 | 531,100 | +24,000 | 0.12% | 5,666,837 |
| 2025-09-11 | 2025-09-09 | 10.900 | 507,100 | -170,800 | 0.11% | 5,527,390 |
| 2025-09-10 | 2025-09-08 | 10.800 | 677,900 | +164,800 | 0.15% | 7,321,320 |
| 2025-09-09 | 2025-09-05 | 11.340 | 513,100 | -26,000 | 0.11% | 5,818,554 |
| 2025-09-08 | 2025-09-04 | 11.290 | 539,100 | -63,600 | 0.12% | 6,086,439 |
| 2025-09-05 | 2025-09-03 | 11.370 | 602,700 | +88,400 | 0.13% | 6,852,699 |
| 2025-09-04 | 2025-09-02 | 11.660 | 514,300 | -200 | 0.11% | 5,996,738 |
| 2025-09-03 | 2025-09-01 | 12.000 | 514,500 | +400 | 0.11% | 6,174,000 |
| 2025-09-02 | 2025-08-29 | 11.900 | 514,100 | +119,550 | 0.11% | 6,117,790 |
| 2025-09-01 | 2025-08-28 | 11.660 | 394,550 | +3,200 | 0.09% | 4,600,453 |
| 2025-08-29 | 2025-08-27 | 11.850 | 391,350 | -287,950 | 0.08% | 4,637,498 |
| 2025-08-28 | 2025-08-26 | 12.100 | 679,300 | -55,200 | 0.15% | 8,219,530 |
| 2025-08-27 | 2025-08-25 | 12.460 | 734,500 | +300,000 | 0.16% | 9,151,870 |
| 2025-08-26 | 2025-08-22 | 13.090 | 434,500 | +6,600 | 0.09% | 5,687,605 |
| 2025-08-25 | 2025-08-21 | 13.310 | 427,900 | +37,200 | 0.09% | 5,695,349 |
| 2025-08-22 | 2025-08-20 | 13.150 | 390,700 | -40,400 | 0.08% | 5,137,705 |
| 2025-08-21 | 2025-08-19 | 13.460 | 431,100 | -8,400 | 0.09% | 5,802,606 |
| 2025-08-20 | 2025-08-18 | 13.560 | 439,500 | +10,000 | 0.10% | 5,959,620 |
| 2025-08-19 | 2025-08-15 | 13.580 | 429,500 | -34,400 | 0.09% | 5,832,610 |
| 2025-08-18 | 2025-08-14 | 13.600 | 463,900 | +77,400 | 0.10% | 6,309,040 |
| 2025-08-15 | 2025-08-13 | 13.320 | 386,500 | -7,200 | 0.08% | 5,148,180 |
| 2025-08-13 | 2025-08-11 | 12.880 | 393,700 | -13,400 | 0.09% | 5,070,856 |
| 2025-08-12 | 2025-08-08 | 13.150 | 407,100 | -14,800 | 0.09% | 5,353,365 |
| 2025-08-11 | 2025-08-07 | 13.140 | 421,900 | -14,100 | 0.09% | 5,543,766 |
| 2025-08-08 | 2025-08-06 | 13.460 | 436,000 | -56,529 | 0.09% | 5,868,560 |
| 2025-08-07 | 2025-08-05 | 13.330 | 492,529 | -30,000 | 0.11% | 6,565,412 |
| 2025-08-06 | 2025-08-04 | 13.160 | 522,529 | -2,000 | 0.11% | 6,876,482 |
| 2025-08-05 | 2025-08-01 | 13.000 | 524,529 | -41,500 | 0.11% | 6,818,877 |
| 2025-08-04 | 2025-07-31 | 14.040 | 566,029 | +19,600 | 0.12% | 7,947,047 |
| 2025-08-01 | 2025-07-30 | 14.080 | 546,429 | -46,300 | 0.12% | 7,693,720 |
| 2025-07-31 | 2025-07-29 | 14.620 | 592,729 | -88,400 | 0.13% | 8,665,698 |
| 2025-07-30 | 2025-07-28 | 15.320 | 681,129 | -127,000 | 0.15% | 10,434,896 |
| 2025-07-29 | 2025-07-25 | 15.140 | 808,129 | +41,229 | 0.18% | 12,235,073 |
| 2025-07-28 | 2025-07-24 | 14.840 | 766,900 | -51,600 | 0.17% | 11,380,796 |
| 2025-07-25 | 2025-07-23 | 14.820 | 818,500 | +9,000 | 0.18% | 12,130,170 |
| 2025-07-24 | 2025-07-22 | 14.780 | 809,500 | -120,600 | 0.18% | 11,964,410 |
| 2025-07-23 | 2025-07-21 | 15.200 | 930,100 | -118,400 | 0.20% | 14,137,520 |
| 2025-07-22 | 2025-07-18 | 16.120 | 1,048,500 | +376,000 | 0.23% | 16,901,820 |
| 2025-07-21 | 2025-07-17 | 14.640 | 672,500 | -25,200 | 0.15% | 9,845,400 |
| 2025-07-18 | 2025-07-16 | 14.580 | 697,700 | +114,000 | 0.15% | 10,172,466 |
| 2025-07-17 | 2025-07-15 | 13.900 | 583,700 | -42,800 | 0.13% | 8,113,430 |
| 2025-07-16 | 2025-07-14 | 14.100 | 626,500 | +52,800 | 0.14% | 8,833,650 |
| 2025-07-15 | 2025-07-11 | 14.060 | 573,700 | +58,800 | 0.12% | 8,066,222 |
| 2025-07-14 | 2025-07-10 | 13.740 | 514,900 | -182,800 | 0.11% | 7,074,726 |
| 2025-07-11 | 2025-07-09 | 14.180 | 697,700 | -517,800 | 0.15% | 9,893,386 |
| 2025-07-10 | 2025-07-08 | 13.820 | 1,215,500 | +364,800 | 0.26% | 16,798,210 |
| 2025-07-09 | 2025-07-07 | 13.580 | 850,700 | +247,200 | 0.18% | 11,552,506 |
| 2025-07-08 | 2025-07-04 | 12.360 | 603,500 | -15,200 | 0.13% | 7,459,260 |
| 2025-07-07 | 2025-07-03 | 12.260 | 618,700 | +155,600 | 0.13% | 7,585,262 |
| 2025-07-04 | 2025-07-02 | 12.420 | 463,100 | -12,800 | 0.10% | 5,751,702 |
| 2025-07-03 | 2025-06-30 | 13.160 | 475,900 | -57,600 | 0.10% | 6,262,844 |
| 2025-07-02 | 2025-06-27 | 13.180 | 533,500 | +30,000 | 0.12% | 7,031,530 |
| 2025-06-30 | 2025-06-26 | 13.460 | 503,500 | -440,600 | 0.11% | 6,777,110 |
| 2025-06-27 | 2025-06-25 | 13.240 | 944,100 | -54,400 | 0.20% | 12,499,884 |
| 2025-06-26 | 2025-06-24 | 13.140 | 998,500 | +15,600 | 0.22% | 13,120,290 |
| 2025-06-25 | 2025-06-23 | 13.600 | 982,900 | -8,600 | 0.21% | 13,367,440 |
| 2025-06-24 | 2025-06-20 | 13.000 | 991,500 | -3,465 | 0.21% | 12,889,500 |
| 2025-06-23 | 2025-06-19 | 12.780 | 994,965 | +39,600 | 0.22% | 12,715,653 |
| 2025-06-19 | 2025-06-17 | 12.620 | 955,365 | -62,200 | 0.21% | 12,056,706 |
| 2025-06-18 | 2025-06-16 | 12.820 | 1,017,565 | +162,265 | 0.22% | 13,045,183 |
| 2025-06-16 | 2025-06-12 | 12.060 | 855,300 | -88,800 | 0.19% | 10,314,918 |
| 2025-06-13 | 2025-06-11 | 12.200 | 944,100 | +11,600 | 0.20% | 11,518,020 |
| 2025-06-12 | 2025-06-10 | 12.200 | 932,500 | -85,200 | 0.20% | 11,376,500 |
| 2025-06-11 | 2025-06-09 | 12.720 | 1,017,700 | +550,600 | 0.22% | 12,945,144 |
| 2025-06-10 | 2025-06-06 | 12.660 | 467,100 | -1,879,200 | 0.10% | 5,913,486 |
| 2025-06-09 | 2025-06-05 | 13.980 | 2,346,300 | +554,800 | 0.51% | 32,801,274 |
| 2025-06-06 | 2025-06-04 | 12.080 | 1,791,500 | -80,400 | 0.39% | 21,641,320 |
| 2025-06-05 | 2025-06-03 | 12.320 | 1,871,900 | -2,626,200 | 0.41% | 23,061,808 |
| 2025-06-04 | 2025-06-02 | 13.120 | 4,498,100 | +4,234,200 | 0.97% | 59,015,072 |
| 2025-06-03 | 2025-05-30 | 9.380 | 263,900 | -257,400 | 0.06% | 2,475,382 |
| 2025-06-02 | 2025-05-29 | 9.550 | 521,300 | +206,600 | 0.11% | 4,978,415 |
| 2025-05-28 | 2025-05-26 | 7.380 | 314,700 | -6,000 | 0.07% | 2,322,486 |
| 2025-05-27 | 2025-05-23 | 7.490 | 320,700 | -12,000 | 0.07% | 2,402,043 |
| 2025-05-26 | 2025-05-22 | 7.470 | 332,700 | +1,600 | 0.07% | 2,485,269 |
| 2025-05-21 | 2025-05-19 | 7.570 | 331,100 | -1,600 | 0.07% | 2,506,427 |
| 2025-05-20 | 2025-05-16 | 7.720 | 332,700 | -3,600 | 0.07% | 2,568,444 |
| 2025-05-16 | 2025-05-14 | 8.000 | 336,300 | -81,000 | 0.07% | 2,690,400 |
| 2025-05-15 | 2025-05-13 | 8.000 | 417,300 | -20,000 | 0.09% | 3,338,400 |
| 2025-05-14 | 2025-05-12 | 8.030 | 437,300 | -8,800 | 0.09% | 3,511,519 |
| 2025-05-13 | 2025-05-09 | 7.860 | 446,100 | +47,600 | 0.10% | 3,506,346 |
| 2025-05-12 | 2025-05-08 | 8.010 | 398,500 | +67,200 | 0.09% | 3,191,985 |
| 2025-05-09 | 2025-05-07 | 7.890 | 331,300 | +10,000 | 0.07% | 2,613,957 |
| 2025-05-08 | 2025-05-06 | 7.980 | 321,300 | +15,600 | 0.07% | 2,563,974 |
| 2025-05-07 | 2025-05-02 | 8.280 | 305,700 | +2,400 | 0.07% | 2,531,196 |
| 2025-05-02 | 2025-04-29 | 7.910 | 303,300 | -1,200 | 0.07% | 2,399,103 |
| 2025-04-30 | 2025-04-28 | 8.140 | 304,500 | -400 | 0.07% | 2,478,630 |
| 2025-04-29 | 2025-04-25 | 8.120 | 304,900 | -400 | 0.07% | 2,475,788 |
| 2025-04-28 | 2025-04-24 | 8.170 | 305,300 | -1,600 | 0.07% | 2,494,301 |
| 2025-04-25 | 2025-04-23 | 8.400 | 306,900 | -43,200 | 0.07% | 2,577,960 |
| 2025-04-24 | 2025-04-22 | 8.900 | 350,100 | +28,800 | 0.08% | 3,115,890 |
| 2025-04-17 | 2025-04-15 | 7.210 | 321,300 | -10,800 | 0.07% | 2,316,573 |
| 2025-04-16 | 2025-04-14 | 7.240 | 332,100 | +15,600 | 0.07% | 2,404,404 |
| 2025-04-15 | 2025-04-11 | 7.050 | 316,500 | +400 | 0.07% | 2,231,325 |
| 2025-04-14 | 2025-04-10 | 6.880 | 316,100 | +400 | 0.07% | 2,174,768 |
| 2025-04-09 | 2025-04-07 | 6.700 | 315,700 | +99,800 | 0.07% | 2,115,190 |
| 2025-04-08 | 2025-04-03 | 8.020 | 215,900 | -4,000 | 0.05% | 1,731,518 |
| 2025-04-07 | 2025-04-02 | 8.060 | 219,900 | +3,200 | 0.05% | 1,772,394 |
| 2025-04-03 | 2025-04-01 | 8.020 | 216,700 | +400 | 0.05% | 1,737,934 |
| 2025-04-02 | 2025-03-31 | 7.990 | 216,300 | -16,000 | 0.05% | 1,728,237 |
| 2025-04-01 | 2025-03-28 | 8.360 | 232,300 | -97,200 | 0.05% | 1,942,028 |
| 2025-03-28 | 2025-03-26 | 7.980 | 329,500 | -4,000 | 0.07% | 2,629,410 |
| 2025-03-27 | 2025-03-25 | 7.930 | 333,500 | -400 | 0.07% | 2,644,655 |
| 2025-03-25 | 2025-03-21 | 8.360 | 333,900 | -2,600 | 0.07% | 2,791,404 |
| 2025-03-24 | 2025-03-20 | 8.460 | 336,500 | +19,600 | 0.07% | 2,846,790 |
| 2025-03-21 | 2025-03-19 | 8.600 | 316,900 | -5,000 | 0.07% | 2,725,340 |
| 2025-03-20 | 2025-03-18 | 8.730 | 321,900 | -3,200 | 0.07% | 2,810,187 |
| 2025-03-18 | 2025-03-14 | 8.410 | 325,100 | -11,200 | 0.07% | 2,734,091 |
| 2025-03-17 | 2025-03-13 | 8.200 | 336,300 | +6,800 | 0.07% | 2,757,660 |
| 2025-03-14 | 2025-03-12 | 8.350 | 329,500 | +4,400 | 0.07% | 2,751,325 |
| 2025-03-12 | 2025-03-10 | 8.450 | 325,100 | +6,800 | 0.07% | 2,747,095 |
| 2025-03-10 | 2025-03-06 | 8.870 | 318,300 | +2,800 | 0.07% | 2,823,321 |
| 2025-03-05 | 2025-03-03 | 8.160 | 315,500 | +200 | 0.07% | 2,574,480 |
| 2025-03-04 | 2025-02-28 | 8.160 | 315,300 | +9,600 | 0.07% | 2,572,848 |
| 2025-03-03 | 2025-02-27 | 8.600 | 305,700 | +10,400 | 0.07% | 2,629,020 |
| 2025-02-28 | 2025-02-26 | 8.850 | 295,300 | +3,600 | 0.06% | 2,613,405 |
| 2025-02-26 | 2025-02-24 | 8.880 | 291,700 | -4,200 | 0.06% | 2,590,296 |
| 2025-02-25 | 2025-02-21 | 9.190 | 295,900 | -200 | 0.06% | 2,719,321 |
| 2025-02-24 | 2025-02-20 | 8.880 | 296,100 | -16,400 | 0.06% | 2,629,368 |
| 2025-02-21 | 2025-02-19 | 9.300 | 312,500 | -16,800 | 0.07% | 2,906,250 |
| 2025-02-20 | 2025-02-18 | 9.490 | 329,300 | +15,600 | 0.07% | 3,125,057 |
| 2025-02-19 | 2025-02-17 | 9.310 | 313,700 | -117,200 | 0.07% | 2,920,547 |
| 2025-02-18 | 2025-02-14 | 9.030 | 430,900 | +13,200 | 0.09% | 3,891,027 |
| 2025-02-17 | 2025-02-13 | 8.400 | 417,700 | -26,200 | 0.09% | 3,508,680 |
| 2025-02-13 | 2025-02-11 | 8.530 | 443,900 | -71,600 | 0.10% | 3,786,467 |
| 2025-02-12 | 2025-02-10 | 9.160 | 515,500 | -33,900 | 0.11% | 4,721,980 |
| 2025-02-11 | 2025-02-07 | 9.150 | 549,400 | +46,500 | 0.12% | 5,027,010 |
| 2025-02-10 | 2025-02-06 | 8.950 | 502,900 | +48,800 | 0.11% | 4,500,955 |
| 2025-02-07 | 2025-02-05 | 8.190 | 454,100 | -44,600 | 0.10% | 3,719,079 |
| 2025-02-06 | 2025-02-04 | 8.200 | 498,700 | +122,600 | 0.11% | 4,089,340 |
| 2025-02-05 | 2025-02-03 | 8.080 | 376,100 | -36,000 | 0.08% | 3,038,888 |
| 2025-02-04 | 2025-01-28 | 8.190 | 412,100 | -38,800 | 0.09% | 3,375,099 |
| 2025-02-03 | 2025-01-24 | 8.120 | 450,900 | +14,800 | 0.10% | 3,661,308 |
| 2025-01-27 | 2025-01-23 | 7.660 | 436,100 | -51,600 | 0.09% | 3,340,526 |
| 2025-01-24 | 2025-01-22 | 7.600 | 487,700 | +27,600 | 0.11% | 3,706,520 |
| 2025-01-23 | 2025-01-21 | 7.650 | 460,100 | -93,000 | 0.10% | 3,519,765 |
| 2025-01-22 | 2025-01-20 | 7.980 | 553,100 | -527,200 | 0.12% | 4,413,738 |
| 2025-01-21 | 2025-01-17 | 7.880 | 1,080,300 | -156,000 | 0.23% | 8,512,764 |
| 2025-01-20 | 2025-01-16 | 7.930 | 1,236,300 | +207,200 | 0.27% | 9,803,859 |
| 2025-01-17 | 2025-01-15 | 7.850 | 1,029,100 | -106,200 | 0.22% | 8,078,435 |
| 2025-01-16 | 2025-01-14 | 8.240 | 1,135,300 | +661,600 | 0.25% | 9,354,872 |
| 2025-01-15 | 2025-01-13 | 7.080 | 473,700 | +37,200 | 0.10% | 3,353,796 |
| 2025-01-14 | 2025-01-10 | 7.650 | 436,500 | -9,200 | 0.09% | 3,339,225 |
| 2025-01-13 | 2025-01-09 | 8.690 | 445,700 | +90,400 | 0.10% | 3,873,133 |
| 2025-01-10 | 2025-01-08 | 8.720 | 355,300 | -10,400 | 0.08% | 3,098,216 |
| 2025-01-09 | 2025-01-07 | 9.970 | 365,700 | -4,800 | 0.08% | 3,646,029 |
| 2025-01-08 | 2025-01-06 | 11.100 | 370,500 | -101,600 | 0.08% | 4,112,550 |
| 2025-01-07 | 2025-01-03 | 11.720 | 472,100 | -7,600 | 0.11% | 5,533,012 |
| 2025-01-06 | 2025-01-02 | 11.900 | 479,700 | -106,000 | 0.11% | 5,708,430 |
| 2025-01-03 | 2024-12-31 | 12.300 | 585,700 | -139,600 | 0.13% | 7,204,110 |
| 2025-01-02 | 2024-12-27 | 10.780 | 725,300 | +60,400 | 0.16% | 7,818,734 |
| 2024-12-30 | 2024-12-24 | 9.210 | 664,900 | +18,800 | 0.15% | 6,123,729 |
| 2024-12-27 | 2024-12-20 | 9.160 | 646,100 | +1,600 | 0.15% | 5,918,276 |
| 2024-12-23 | 2024-12-19 | 8.730 | 644,500 | -2,400 | 0.15% | 5,626,485 |
| 2024-12-20 | 2024-12-18 | 8.900 | 646,900 | -1,200 | 0.15% | 5,757,410 |
| 2024-12-19 | 2024-12-17 | 8.700 | 648,100 | +143,000 | 0.15% | 5,638,470 |
| 2024-12-18 | 2024-12-16 | 8.770 | 505,100 | +88,000 | 0.11% | 4,429,727 |
| 2024-12-17 | 2024-12-13 | 8.960 | 417,100 | -9,200 | 0.09% | 3,737,216 |
| 2024-12-16 | 2024-12-12 | 8.970 | 426,300 | +8,800 | 0.10% | 3,823,911 |
| 2024-12-13 | 2024-12-11 | 9.010 | 417,500 | +38,800 | 0.09% | 3,761,675 |
| 2024-12-12 | 2024-12-10 | 9.540 | 378,700 | +30,600 | 0.09% | 3,612,798 |
| 2024-12-11 | 2024-12-09 | 10.200 | 348,100 | +3,200 | 0.08% | 3,550,620 |
| 2024-12-06 | 2024-12-04 | 10.000 | 344,900 | -30,000 | 0.08% | 3,449,000 |
| 2024-12-04 | 2024-12-02 | 10.000 | 374,900 | -4,000 | 0.08% | 3,749,000 |
| 2024-12-03 | 2024-11-29 | 9.990 | 378,900 | -25,000 | 0.09% | 3,785,211 |
| 2024-12-02 | 2024-11-28 | 9.870 | 403,900 | +12,356 | 0.09% | 3,986,493 |
| 2024-11-29 | 2024-11-27 | 10.120 | 391,544 | -20,004 | 0.09% | 3,962,425 |
| 2024-11-28 | 2024-11-26 | 9.870 | 411,548 | +3,456 | 0.09% | 4,061,979 |
| 2024-11-27 | 2024-11-25 | 9.800 | 408,092 | +21,521 | 0.09% | 3,999,302 |
| 2024-11-26 | 2024-11-22 | 9.900 | 386,571 | +5,978 | 0.09% | 3,827,053 |
| 2024-11-25 | 2024-11-21 | 10.460 | 380,593 | +8,193 | 0.09% | 3,981,003 |
| 2024-11-22 | 2024-11-20 | 10.760 | 372,400 | +5,399 | 0.08% | 4,007,024 |
| 2024-11-21 | 2024-11-19 | 10.620 | 367,001 | -400 | 0.08% | 3,897,551 |
| 2024-11-20 | 2024-11-18 | 10.600 | 367,401 | -111,600 | 0.08% | 3,894,451 |
| 2024-11-19 | 2024-11-15 | 10.200 | 479,001 | +51,507 | 0.11% | 4,885,810 |
| 2024-11-18 | 2024-11-14 | 10.900 | 427,494 | +11,057 | 0.10% | 4,659,685 |
| 2024-11-15 | 2024-11-13 | 11.120 | 416,437 | +38,877 | 0.09% | 4,630,779 |
| 2024-11-14 | 2024-11-12 | 11.540 | 377,560 | -914 | 0.09% | 4,357,042 |
| 2024-11-13 | 2024-11-11 | 12.100 | 378,474 | +5,198 | 0.09% | 4,579,535 |
| 2024-11-12 | 2024-11-08 | 12.100 | 373,276 | +36,376 | 0.08% | 4,516,640 |
| 2024-11-11 | 2024-11-07 | 12.220 | 336,900 | +23,400 | 0.08% | 4,116,918 |
| 2024-11-07 | 2024-11-05 | 11.460 | 313,500 | -1,000 | 0.07% | 3,592,710 |
| 2024-11-05 | 2024-11-01 | 10.960 | 314,500 | +1,600 | 0.07% | 3,446,920 |
| 2024-11-04 | 2024-10-31 | 11.000 | 312,900 | -1,000 | 0.07% | 3,441,900 |
| 2024-11-01 | 2024-10-30 | 11.140 | 313,900 | +1,600 | 0.07% | 3,496,846 |
| 2024-10-30 | 2024-10-28 | 11.400 | 312,300 | -2,000 | 0.07% | 3,560,220 |
| 2024-10-28 | 2024-10-24 | 10.820 | 314,300 | +3,600 | 0.07% | 3,400,726 |
| 2024-10-22 | 2024-10-18 | 11.100 | 310,700 | -800 | 0.07% | 3,448,770 |
| 2024-10-17 | 2024-10-15 | 10.860 | 311,500 | -11,800 | 0.07% | 3,382,890 |
| 2024-10-16 | 2024-10-14 | 11.280 | 323,300 | +800 | 0.07% | 3,646,824 |
| 2024-10-15 | 2024-10-10 | 11.980 | 322,500 | +12,400 | 0.07% | 3,863,550 |
| 2024-10-14 | 2024-10-09 | 12.540 | 310,100 | +3,600 | 0.07% | 3,888,654 |
| 2024-10-10 | 2024-10-08 | 13.220 | 306,500 | -9,600 | 0.07% | 4,051,930 |
| 2024-10-08 | 2024-10-04 | 15.080 | 316,100 | -4,400 | 0.07% | 4,766,788 |
| 2024-10-07 | 2024-10-03 | 13.800 | 320,500 | -14,600 | 0.07% | 4,422,900 |
| 2024-10-04 | 2024-10-02 | 15.120 | 335,100 | +3,200 | 0.08% | 5,066,712 |
| 2024-10-03 | 2024-09-30 | 13.800 | 331,900 | -38,000 | 0.07% | 4,580,220 |
| 2024-10-02 | 2024-09-27 | 11.580 | 369,900 | -800 | 0.08% | 4,283,442 |
| 2024-09-30 | 2024-09-26 | 10.700 | 370,700 | +18,000 | 0.08% | 3,966,490 |
| 2024-09-27 | 2024-09-25 | 9.960 | 352,700 | +2,000 | 0.08% | 3,512,892 |
| 2024-09-26 | 2024-09-24 | 10.000 | 350,700 | +17,200 | 0.08% | 3,507,000 |
| 2024-09-25 | 2024-09-23 | 9.810 | 333,500 | -8,400 | 0.08% | 3,271,635 |
| 2024-09-24 | 2024-09-20 | 9.970 | 341,900 | +15,600 | 0.08% | 3,408,743 |
| 2024-09-20 | 2024-09-17 | 9.920 | 326,300 | +2,000 | 0.07% | 3,236,896 |
| 2024-09-13 | 2024-09-11 | 10.080 | 324,300 | +3,200 | 0.07% | 3,268,944 |
| 2024-09-09 | 2024-09-04 | 10.400 | 321,100 | +200 | 0.07% | 3,339,440 |
| 2024-09-04 | 2024-09-02 | 10.540 | 320,900 | -6,000 | 0.07% | 3,382,286 |
| 2024-09-03 | 2024-08-30 | 10.700 | 326,900 | +12,000 | 0.07% | 3,497,830 |
| 2024-09-02 | 2024-08-29 | 10.740 | 314,900 | +3,200 | 0.07% | 3,382,026 |
| 2024-08-29 | 2024-08-27 | 10.620 | 311,700 | -9,600 | 0.07% | 3,310,254 |
| 2024-08-23 | 2024-08-21 | 10.720 | 321,300 | -3,500 | 0.07% | 3,444,336 |
| 2024-08-21 | 2024-08-19 | 10.780 | 324,800 | +11,000 | 0.07% | 3,501,344 |
| 2024-08-20 | 2024-08-16 | 10.700 | 313,800 | +3,500 | 0.07% | 3,357,660 |
| 2024-08-13 | 2024-08-09 | 10.480 | 310,300 | +1,200 | 0.07% | 3,251,944 |
| 2024-08-12 | 2024-08-08 | 10.600 | 309,100 | +2,000 | 0.07% | 3,276,460 |
| 2024-08-07 | 2024-08-05 | 10.640 | 307,100 | -11,200 | 0.07% | 3,267,544 |
| 2024-08-05 | 2024-08-01 | 11.160 | 318,300 | -400 | 0.07% | 3,552,228 |
| 2024-08-01 | 2024-07-30 | 10.920 | 318,700 | -5,600 | 0.07% | 3,480,204 |
| 2024-07-29 | 2024-07-25 | 10.740 | 324,300 | -3,000 | 0.07% | 3,482,982 |
| 2024-07-25 | 2024-07-23 | 11.000 | 327,300 | +3,200 | 0.07% | 3,600,300 |
| 2024-07-19 | 2024-07-17 | 10.860 | 324,100 | -3,600 | 0.07% | 3,519,726 |
| 2024-07-17 | 2024-07-15 | 10.440 | 327,700 | -1,000 | 0.07% | 3,421,188 |
| 2024-07-15 | 2024-07-11 | 10.460 | 328,700 | -2,000 | 0.07% | 3,438,202 |
| 2024-07-12 | 2024-07-10 | 10.180 | 330,700 | -2,800 | 0.07% | 3,366,526 |
| 2024-07-11 | 2024-07-09 | 10.000 | 333,500 | +11,200 | 0.08% | 3,335,000 |
| 2024-07-10 | 2024-07-08 | 9.810 | 322,300 | -400 | 0.07% | 3,161,763 |
| 2024-07-05 | 2024-07-03 | 10.300 | 322,700 | +3,200 | 0.07% | 3,323,810 |
| 2024-07-03 | 2024-06-28 | 10.000 | 319,500 | +1,200 | 0.07% | 3,195,000 |
| 2024-07-02 | 2024-06-27 | 9.980 | 318,300 | -3,600 | 0.07% | 3,176,634 |
| 2024-06-28 | 2024-06-26 | 10.280 | 321,900 | -2,200 | 0.07% | 3,309,132 |
| 2024-06-26 | 2024-06-24 | 10.320 | 324,100 | +4,000 | 0.07% | 3,344,712 |
| 2024-06-24 | 2024-06-20 | 11.340 | 320,100 | +1,200 | 0.07% | 3,629,934 |
| 2024-06-20 | 2024-06-18 | 11.480 | 318,900 | +3,600 | 0.07% | 3,660,972 |
| 2024-06-13 | 2024-06-11 | 10.480 | 315,300 | -10,800 | 0.07% | 3,304,344 |
| 2024-06-07 | 2024-06-05 | 10.300 | 326,100 | -11,200 | 0.07% | 3,358,830 |
| 2024-06-06 | 2024-06-04 | 10.380 | 337,300 | +9,600 | 0.08% | 3,501,174 |
| 2024-06-05 | 2024-06-03 | 10.480 | 327,700 | +800 | 0.07% | 3,434,296 |
| 2024-06-04 | 2024-05-31 | 10.200 | 326,900 | -14,400 | 0.07% | 3,334,380 |
| 2024-06-03 | 2024-05-30 | 10.160 | 341,300 | +9,600 | 0.08% | 3,467,608 |
| 2024-05-31 | 2024-05-29 | 10.140 | 331,700 | -6,000 | 0.07% | 3,363,438 |
| 2024-05-29 | 2024-05-27 | 10.220 | 337,700 | -800 | 0.08% | 3,451,294 |
| 2024-05-28 | 2024-05-24 | 10.220 | 338,500 | -400 | 0.08% | 3,459,470 |
| 2024-05-24 | 2024-05-22 | 11.060 | 338,900 | +5,600 | 0.08% | 3,748,234 |
| 2024-05-22 | 2024-05-20 | 11.400 | 333,300 | +400 | 0.08% | 3,799,620 |
| 2024-05-20 | 2024-05-16 | 11.100 | 332,900 | -2,400 | 0.08% | 3,695,190 |
| 2024-05-17 | 2024-05-14 | 11.220 | 335,300 | -1,200 | 0.08% | 3,762,066 |
| 2024-05-16 | 2024-05-13 | 11.680 | 336,500 | +1,200 | 0.08% | 3,930,320 |
| 2024-05-14 | 2024-05-10 | 11.360 | 335,300 | +2,000 | 0.08% | 3,809,008 |
| 2024-05-13 | 2024-05-09 | 11.400 | 333,300 | +6,000 | 0.08% | 3,799,620 |
| 2024-05-10 | 2024-05-08 | 10.740 | 327,300 | -36,900 | 0.07% | 3,515,202 |
| 2024-05-09 | 2024-05-07 | 11.240 | 364,200 | -2,000 | 0.08% | 4,093,608 |
| 2024-05-08 | 2024-05-06 | 11.280 | 366,200 | -2,200 | 0.08% | 4,130,736 |
| 2024-05-07 | 2024-05-03 | 11.440 | 368,400 | -8,600 | 0.08% | 4,214,496 |
| 2024-05-06 | 2024-05-02 | 11.760 | 377,000 | +49,200 | 0.09% | 4,433,520 |
| 2024-05-03 | 2024-04-30 | 10.300 | 327,800 | +2,500 | 0.07% | 3,376,340 |
| 2024-04-25 | 2024-04-23 | 10.540 | 325,300 | -800 | 0.07% | 3,428,662 |
| 2024-04-19 | 2024-04-17 | 10.240 | 326,100 | +1,200 | 0.07% | 3,339,264 |
| 2024-04-17 | 2024-04-15 | 10.320 | 324,900 | -1,200 | 0.07% | 3,352,968 |
| 2024-04-16 | 2024-04-12 | 10.780 | 326,100 | -1,000 | 0.07% | 3,515,358 |
| 2024-04-15 | 2024-04-11 | 11.080 | 327,100 | +20,400 | 0.07% | 3,624,268 |
| 2024-04-11 | 2024-04-09 | 11.100 | 306,700 | +400 | 0.07% | 3,404,370 |
| 2024-04-10 | 2024-04-08 | 11.060 | 306,300 | +800 | 0.07% | 3,387,678 |
| 2024-04-03 | 2024-03-28 | 12.180 | 305,500 | -400 | 0.07% | 3,720,990 |
| 2024-03-28 | 2024-03-26 | 12.160 | 305,900 | -15,200 | 0.07% | 3,719,744 |
| 2024-03-26 | 2024-03-22 | 12.200 | 321,100 | -400 | 0.07% | 3,917,420 |
| 2024-03-25 | 2024-03-21 | 12.580 | 321,500 | -3,200 | 0.07% | 4,044,470 |
| 2024-03-19 | 2024-03-15 | 12.180 | 324,700 | +11,000 | 0.07% | 3,954,846 |
| 2024-03-18 | 2024-03-14 | 11.980 | 313,700 | +1,800 | 0.07% | 3,758,126 |
| 2024-03-15 | 2024-03-13 | 12.280 | 311,900 | +7,600 | 0.07% | 3,830,132 |
| 2024-03-14 | 2024-03-12 | 12.460 | 304,300 | -1,600 | 0.07% | 3,791,578 |
| 2024-03-13 | 2024-03-11 | 12.120 | 305,900 | +4,200 | 0.07% | 3,707,508 |
| 2024-03-12 | 2024-03-08 | 11.960 | 301,700 | +400 | 0.07% | 3,608,332 |
| 2024-03-11 | 2024-03-07 | 12.280 | 301,300 | -11,600 | 0.07% | 3,699,964 |
| 2024-03-08 | 2024-03-06 | 12.160 | 312,900 | -600 | 0.07% | 3,804,864 |
| 2024-03-07 | 2024-03-05 | 12.020 | 313,500 | -200 | 0.07% | 3,768,270 |
| 2024-03-05 | 2024-03-01 | 12.660 | 313,700 | -13,000 | 0.07% | 3,971,442 |
| 2024-03-01 | 2024-02-28 | 12.620 | 326,700 | +3,200 | 0.07% | 4,122,954 |
| 2024-02-29 | 2024-02-27 | 13.520 | 323,500 | -1,200 | 0.07% | 4,373,720 |
| 2024-02-28 | 2024-02-26 | 13.680 | 324,700 | +1,200 | 0.07% | 4,441,896 |
| 2024-02-27 | 2024-02-23 | 13.980 | 323,500 | +1,200 | 0.07% | 4,522,530 |
| 2024-02-26 | 2024-02-22 | 13.700 | 322,300 | +4,000 | 0.07% | 4,415,510 |
| 2024-02-23 | 2024-02-21 | 13.800 | 318,300 | -4,000 | 0.07% | 4,392,540 |
| 2024-02-22 | 2024-02-20 | 13.340 | 322,300 | -4,000 | 0.07% | 4,299,482 |
| 2024-02-21 | 2024-02-19 | 13.200 | 326,300 | +8,200 | 0.07% | 4,307,160 |
| 2024-02-16 | 2024-02-14 | 12.500 | 318,100 | -10,400 | 0.07% | 3,976,250 |
| 2024-02-07 | 2024-02-05 | 11.960 | 328,500 | -400 | 0.07% | 3,928,860 |
| 2024-02-06 | 2024-02-02 | 11.880 | 328,900 | -400 | 0.07% | 3,907,332 |
| 2024-02-01 | 2024-01-30 | 12.280 | 329,300 | -1,600 | 0.07% | 4,043,804 |
| 2024-01-31 | 2024-01-29 | 13.180 | 330,900 | -9,600 | 0.07% | 4,361,262 |
| 2024-01-30 | 2024-01-26 | 13.260 | 340,500 | +3,200 | 0.08% | 4,515,030 |
| 2024-01-25 | 2024-01-23 | 13.580 | 337,300 | -4,000 | 0.08% | 4,580,534 |
| 2024-01-24 | 2024-01-22 | 13.580 | 341,300 | -3,800 | 0.08% | 4,634,854 |
| 2024-01-23 | 2024-01-19 | 13.680 | 345,100 | -9,400 | 0.08% | 4,720,968 |
| 2024-01-22 | 2024-01-18 | 14.040 | 354,500 | +5,200 | 0.08% | 4,977,180 |
| 2024-01-19 | 2024-01-17 | 14.120 | 349,300 | -4,800 | 0.08% | 4,932,116 |
| 2024-01-18 | 2024-01-16 | 14.140 | 354,100 | +14,200 | 0.08% | 5,006,974 |
| 2024-01-15 | 2024-01-11 | 14.260 | 339,900 | -2,000 | 0.08% | 4,846,974 |
| 2024-01-12 | 2024-01-10 | 14.300 | 341,900 | -3,200 | 0.08% | 4,889,170 |
| 2024-01-11 | 2024-01-09 | 14.200 | 345,100 | -6,000 | 0.08% | 4,900,420 |
| 2024-01-10 | 2024-01-08 | 14.120 | 351,100 | -7,000 | 0.08% | 4,957,532 |
| 2024-01-09 | 2024-01-05 | 14.320 | 358,100 | -12,000 | 0.08% | 5,127,992 |
| 2024-01-05 | 2024-01-03 | 14.200 | 370,100 | +5,600 | 0.08% | 5,255,420 |
| 2024-01-03 | 2023-12-29 | 14.720 | 364,500 | +2,800 | 0.08% | 5,365,440 |
| 2024-01-02 | 2023-12-28 | 14.320 | 361,700 | +3,000 | 0.08% | 5,179,544 |
| 2023-12-29 | 2023-12-27 | 13.560 | 358,700 | +18,200 | 0.08% | 4,863,972 |
| 2023-12-28 | 2023-12-22 | 13.360 | 340,500 | +500 | 0.08% | 4,549,080 |
| 2023-12-27 | 2023-12-21 | 13.660 | 340,000 | +400 | 0.08% | 4,644,400 |
| 2023-12-22 | 2023-12-20 | 13.720 | 339,600 | -5,100 | 0.08% | 4,659,312 |
| 2023-12-21 | 2023-12-19 | 13.720 | 344,700 | -2,400 | 0.08% | 4,729,284 |
| 2023-12-20 | 2023-12-18 | 13.820 | 347,100 | +400 | 0.08% | 4,796,922 |
| 2023-12-19 | 2023-12-15 | 14.060 | 346,700 | +6,000 | 0.08% | 4,874,602 |
| 2023-12-14 | 2023-12-12 | 14.140 | 340,700 | -10,000 | 0.08% | 4,817,498 |
| 2023-12-13 | 2023-12-11 | 14.000 | 350,700 | -400 | 0.08% | 4,909,800 |
| 2023-12-12 | 2023-12-08 | 14.080 | 351,100 | -9,000 | 0.08% | 4,943,488 |
| 2023-12-11 | 2023-12-07 | 14.120 | 360,100 | -3,200 | 0.08% | 5,084,612 |
| 2023-12-07 | 2023-12-05 | 14.000 | 363,300 | +5,000 | 0.08% | 5,086,200 |
| 2023-12-04 | 2023-11-30 | 13.980 | 358,300 | +10,000 | 0.08% | 5,009,034 |
| 2023-12-01 | 2023-11-29 | 13.860 | 348,300 | -33,200 | 0.08% | 4,827,438 |
| 2023-11-30 | 2023-11-28 | 14.280 | 381,500 | -18,000 | 0.09% | 5,447,820 |
| 2023-11-29 | 2023-11-27 | 14.900 | 399,500 | -5,000 | 0.09% | 5,952,550 |
| 2023-11-27 | 2023-11-23 | 15.240 | 404,500 | -10,000 | 0.09% | 6,164,580 |
| 2023-11-23 | 2023-11-21 | 15.040 | 414,500 | -800 | 0.09% | 6,234,080 |
| 2023-11-20 | 2023-11-16 | 15.640 | 415,300 | +65,000 | 0.09% | 6,495,292 |
| 2023-11-15 | 2023-11-13 | 15.760 | 350,300 | -800 | 0.08% | 5,520,728 |
| 2023-11-13 | 2023-11-09 | 15.580 | 351,100 | -46,000 | 0.08% | 5,470,138 |
| 2023-11-10 | 2023-11-08 | 15.900 | 397,100 | -3,400 | 0.09% | 6,313,890 |
| 2023-11-09 | 2023-11-07 | 15.540 | 400,500 | -9,200 | 0.09% | 6,223,770 |
| 2023-11-08 | 2023-11-06 | 15.780 | 409,700 | +2,400 | 0.09% | 6,465,066 |
| 2023-11-07 | 2023-11-03 | 15.280 | 407,300 | +6,000 | 0.09% | 6,223,544 |
| 2023-11-03 | 2023-11-01 | 14.560 | 401,300 | -20,000 | 0.09% | 5,842,928 |
| 2023-11-02 | 2023-10-31 | 14.320 | 421,300 | +10,000 | 0.09% | 6,033,016 |
| 2023-11-01 | 2023-10-30 | 14.660 | 411,300 | -2,400 | 0.09% | 6,029,658 |
| 2023-10-30 | 2023-10-26 | 14.580 | 413,700 | -1,600 | 0.09% | 6,031,746 |
| 2023-10-26 | 2023-10-24 | 14.000 | 415,300 | +15,200 | 0.09% | 5,814,200 |
| 2023-10-20 | 2023-10-18 | 14.660 | 400,100 | -2,400 | 0.09% | 5,865,466 |
| 2023-10-18 | 2023-10-16 | 14.680 | 402,500 | +9,000 | 0.09% | 5,908,700 |
| 2023-10-17 | 2023-10-13 | 15.000 | 393,500 | -20,000 | 0.09% | 5,902,500 |
| 2023-10-16 | 2023-10-12 | 15.760 | 413,500 | +22,400 | 0.09% | 6,516,760 |
| 2023-10-13 | 2023-10-11 | 15.320 | 391,100 | -4,400 | 0.09% | 5,991,652 |
| 2023-10-10 | 2023-10-06 | 14.440 | 395,500 | -20,000 | 0.09% | 5,711,020 |
| 2023-10-06 | 2023-10-04 | 14.400 | 415,500 | -400 | 0.09% | 5,983,200 |
| 2023-10-05 | 2023-10-03 | 14.200 | 415,900 | -2,800 | 0.09% | 5,905,780 |
| 2023-10-03 | 2023-09-28 | 14.420 | 418,700 | -70,000 | 0.09% | 6,037,654 |
| 2023-09-29 | 2023-09-27 | 14.560 | 488,700 | -10,000 | 0.11% | 7,115,472 |
| 2023-09-25 | 2023-09-21 | 14.520 | 498,700 | +60,400 | 0.11% | 7,241,124 |
| 2023-09-22 | 2023-09-20 | 14.660 | 438,300 | -110,600 | 0.10% | 6,425,478 |
| 2023-09-21 | 2023-09-19 | 14.800 | 548,900 | -2,800 | 0.12% | 8,123,720 |
| 2023-09-20 | 2023-09-18 | 14.900 | 551,700 | +145,200 | 0.12% | 8,220,330 |
| 2023-09-19 | 2023-09-15 | 14.900 | 406,500 | -40,600 | 0.09% | 6,056,850 |
| 2023-09-18 | 2023-09-14 | 14.720 | 447,100 | -132,600 | 0.10% | 6,581,312 |
| 2023-09-15 | 2023-09-13 | 14.580 | 579,700 | +4,400 | 0.13% | 8,452,026 |
| 2023-09-14 | 2023-09-12 | 15.100 | 575,300 | +1,200 | 0.13% | 8,687,030 |
| 2023-09-13 | 2023-09-11 | 15.460 | 574,100 | +9,600 | 0.13% | 8,875,586 |
| 2023-09-12 | 2023-09-07 | 15.200 | 564,500 | +3,200 | 0.13% | 8,580,400 |
| 2023-09-11 | 2023-09-06 | 15.500 | 561,300 | +4,000 | 0.13% | 8,700,150 |
| 2023-09-07 | 2023-09-05 | 15.400 | 557,300 | +5,200 | 0.12% | 8,582,420 |
| 2023-09-06 | 2023-09-04 | 15.680 | 552,100 | -62,800 | 0.12% | 8,656,928 |
| 2023-09-05 | 2023-08-31 | 15.600 | 614,900 | -800 | 0.14% | 9,592,440 |
| 2023-09-04 | 2023-08-30 | 15.520 | 615,700 | -90,800 | 0.14% | 9,555,664 |
| 2023-08-31 | 2023-08-29 | 15.800 | 706,500 | -1,200 | 0.16% | 11,162,700 |
| 2023-08-30 | 2023-08-28 | 14.860 | 707,700 | +7,600 | 0.16% | 10,516,422 |
| 2023-08-29 | 2023-08-25 | 15.200 | 700,100 | -242,400 | 0.16% | 10,641,520 |
| 2023-08-28 | 2023-08-24 | 16.800 | 942,500 | +149,600 | 0.21% | 15,834,000 |
| 2023-08-25 | 2023-08-23 | 16.320 | 792,900 | -400 | 0.18% | 12,940,128 |
| 2023-08-23 | 2023-08-21 | 15.860 | 793,300 | -2,000 | 0.18% | 12,581,738 |
| 2023-08-22 | 2023-08-18 | 16.120 | 795,300 | -2,000 | 0.18% | 12,820,236 |
| 2023-08-21 | 2023-08-17 | 16.560 | 797,300 | +53,800 | 0.18% | 13,203,288 |
| 2023-08-18 | 2023-08-16 | 16.300 | 743,500 | -400 | 0.17% | 12,119,050 |
| 2023-08-17 | 2023-08-15 | 16.540 | 743,900 | -150,400 | 0.17% | 12,304,106 |
| 2023-08-16 | 2023-08-14 | 16.940 | 894,300 | -2,400 | 0.20% | 15,149,442 |
| 2023-08-15 | 2023-08-11 | 17.040 | 896,700 | -2,400 | 0.20% | 15,279,768 |
| 2023-08-14 | 2023-08-10 | 17.280 | 899,100 | -800 | 0.20% | 15,536,448 |
| 2023-08-11 | 2023-08-09 | 17.380 | 899,900 | +1,600 | 0.20% | 15,640,262 |
| 2023-08-10 | 2023-08-08 | 17.360 | 898,300 | +12,800 | 0.20% | 15,594,488 |
| 2023-08-09 | 2023-08-07 | 18.040 | 885,500 | +4,400 | 0.20% | 15,974,420 |
| 2023-08-08 | 2023-08-04 | 18.440 | 881,100 | -27,600 | 0.20% | 16,247,484 |
| 2023-08-07 | 2023-08-03 | 18.300 | 908,700 | -3,600 | 0.20% | 16,629,210 |
| 2023-08-04 | 2023-08-02 | 18.100 | 912,300 | +2,400 | 0.20% | 16,512,630 |
| 2023-08-03 | 2023-08-01 | 18.500 | 909,900 | -4,800 | 0.20% | 16,833,150 |
| 2023-08-02 | 2023-07-31 | 19.000 | 914,700 | +132,000 | 0.21% | 17,379,300 |
| 2023-08-01 | 2023-07-28 | 18.520 | 782,700 | -400 | 0.18% | 14,495,604 |
| 2023-07-31 | 2023-07-27 | 18.400 | 783,100 | +400 | 0.18% | 14,409,040 |
| 2023-07-27 | 2023-07-25 | 18.240 | 782,700 | +1,200 | 0.18% | 14,276,448 |
| 2023-07-25 | 2023-07-21 | 18.000 | 781,500 | -400 | 0.18% | 14,067,000 |
| 2023-07-24 | 2023-07-20 | 17.700 | 781,900 | -400 | 0.18% | 13,839,630 |
| 2023-07-21 | 2023-07-19 | 17.900 | 782,300 | +800 | 0.18% | 14,003,170 |
| 2023-07-19 | 2023-07-14 | 18.080 | 781,500 | +87,000 | 0.18% | 14,129,520 |
| 2023-07-18 | 2023-07-13 | 18.440 | 694,500 | +400 | 0.16% | 12,806,580 |
| 2023-07-14 | 2023-07-12 | 17.820 | 694,100 | -2,000 | 0.16% | 12,368,862 |
| 2023-07-13 | 2023-07-11 | 17.840 | 696,100 | +2,400 | 0.16% | 12,418,424 |
| 2023-07-12 | 2023-07-10 | 17.800 | 693,700 | -400 | 0.16% | 12,347,860 |
| 2023-07-10 | 2023-07-06 | 17.640 | 694,100 | -20,000 | 0.16% | 12,243,924 |
| 2023-07-07 | 2023-07-05 | 18.000 | 714,100 | +400 | 0.16% | 12,853,800 |
| 2023-07-05 | 2023-07-03 | 17.820 | 713,700 | -54,000 | 0.16% | 12,718,134 |
| 2023-07-04 | 2023-06-30 | 17.500 | 767,700 | -1,200 | 0.17% | 13,434,750 |
| 2023-07-03 | 2023-06-29 | 17.060 | 768,900 | -400 | 0.17% | 13,117,434 |
| 2023-06-30 | 2023-06-28 | 17.260 | 769,300 | +349,600 | 0.17% | 13,278,118 |
| 2023-06-29 | 2023-06-27 | 17.100 | 419,700 | -13,600 | 0.09% | 7,176,870 |
| 2023-06-27 | 2023-06-23 | 17.100 | 433,300 | -60,200 | 0.10% | 7,409,430 |
| 2023-06-26 | 2023-06-21 | 17.380 | 493,500 | -53,800 | 0.11% | 8,577,030 |
| 2023-06-23 | 2023-06-20 | 17.780 | 547,300 | +12,200 | 0.12% | 9,730,994 |
| 2023-06-21 | 2023-06-19 | 18.200 | 535,100 | -20,400 | 0.12% | 9,738,820 |
| 2023-06-20 | 2023-06-16 | 18.040 | 555,500 | -346,800 | 0.12% | 10,021,220 |
| 2023-06-16 | 2023-06-14 | 18.780 | 902,300 | +7,600 | 0.20% | 16,945,194 |
| 2023-06-15 | 2023-06-13 | 22.050 | 894,700 | -5,200 | 0.20% | 19,728,135 |
| 2023-06-14 | 2023-06-12 | 20.850 | 899,900 | -400 | 0.20% | 18,762,915 |
| 2023-06-13 | 2023-06-09 | 20.850 | 900,300 | -600 | 0.20% | 18,771,255 |
| 2023-06-09 | 2023-06-07 | 21.900 | 900,900 | +2,000 | 0.20% | 19,729,710 |
| 2023-06-08 | 2023-06-06 | 20.850 | 898,900 | -2,400 | 0.20% | 18,742,065 |
| 2023-06-07 | 2023-06-05 | 20.850 | 901,300 | -3,800 | 0.20% | 18,792,105 |
| 2023-06-06 | 2023-06-02 | 21.450 | 905,100 | -800 | 0.20% | 19,414,395 |
| 2023-06-05 | 2023-06-01 | 20.450 | 905,900 | +2,800 | 0.20% | 18,525,655 |
| 2023-06-02 | 2023-05-31 | 20.000 | 903,100 | -1,200 | 0.20% | 18,062,000 |
| 2023-06-01 | 2023-05-30 | 20.100 | 904,300 | -1,200 | 0.20% | 18,176,430 |
| 2023-05-31 | 2023-05-29 | 19.200 | 905,500 | -3,200 | 0.20% | 17,385,600 |
| 2023-05-30 | 2023-05-25 | 20.100 | 908,700 | -8,400 | 0.20% | 18,264,870 |
| 2023-05-29 | 2023-05-24 | 20.300 | 917,100 | -2,000 | 0.21% | 18,617,130 |
| 2023-05-23 | 2023-05-19 | 20.850 | 919,100 | -20,800 | 0.21% | 19,163,235 |
| 2023-05-19 | 2023-05-17 | 21.100 | 939,900 | -4,000 | 0.21% | 19,831,890 |
| 2023-05-18 | 2023-05-16 | 21.350 | 943,900 | -15,600 | 0.21% | 20,152,265 |
| 2023-05-16 | 2023-05-12 | 21.250 | 959,500 | +14,000 | 0.22% | 20,389,375 |
| 2023-05-15 | 2023-05-11 | 21.700 | 945,500 | +2,400 | 0.21% | 20,517,350 |
| 2023-05-10 | 2023-05-08 | 21.150 | 943,100 | -400 | 0.21% | 19,946,565 |
| 2023-05-09 | 2023-05-05 | 21.700 | 943,500 | +3,600 | 0.21% | 20,473,950 |
| 2023-05-05 | 2023-05-03 | 20.550 | 939,900 | +3,600 | 0.21% | 19,314,945 |
| 2023-05-04 | 2023-05-02 | 21.450 | 936,300 | +84,600 | 0.21% | 20,083,635 |
| 2023-05-03 | 2023-04-28 | 21.450 | 851,700 | +8,800 | 0.19% | 18,268,965 |
| 2023-05-02 | 2023-04-27 | 21.100 | 842,900 | +1,600 | 0.19% | 17,785,190 |
| 2023-04-28 | 2023-04-26 | 21.050 | 841,300 | -41,600 | 0.19% | 17,709,365 |
| 2023-04-27 | 2023-04-25 | 20.700 | 882,900 | -32,800 | 0.20% | 18,276,030 |
| 2023-04-26 | 2023-04-24 | 21.300 | 915,700 | -400 | 0.21% | 19,504,410 |
| 2023-04-25 | 2023-04-21 | 21.350 | 916,100 | -9,600 | 0.21% | 19,558,735 |
| 2023-04-24 | 2023-04-20 | 22.800 | 925,700 | -8,400 | 0.21% | 21,105,960 |
| 2023-04-21 | 2023-04-19 | 23.300 | 934,100 | -35,800 | 0.21% | 21,764,530 |
| 2023-04-20 | 2023-04-18 | 23.750 | 969,900 | +1,600 | 0.22% | 23,035,125 |
| 2023-04-19 | 2023-04-17 | 23.300 | 968,300 | -400 | 0.22% | 22,561,390 |
| 2023-04-17 | 2023-04-13 | 22.950 | 968,700 | -400 | 0.22% | 22,231,665 |
| 2023-04-14 | 2023-04-12 | 22.300 | 969,100 | +3,200 | 0.22% | 21,610,930 |
| 2023-04-12 | 2023-04-06 | 22.600 | 965,900 | +465,200 | 0.22% | 21,829,340 |
| 2023-04-11 | 2023-04-04 | 23.000 | 500,700 | -12,400 | 0.11% | 11,516,100 |
| 2023-04-06 | 2023-04-03 | 23.650 | 513,100 | +2,800 | 0.12% | 12,134,815 |
| 2023-04-04 | 2023-03-31 | 23.350 | 510,300 | +4,400 | 0.11% | 11,915,505 |
| 2023-04-03 | 2023-03-30 | 23.600 | 505,900 | +2,000 | 0.11% | 11,939,240 |
| 2023-03-31 | 2023-03-29 | 24.900 | 503,900 | +8,400 | 0.11% | 12,547,110 |
| 2023-03-30 | 2023-03-28 | 24.850 | 495,500 | +23,600 | 0.11% | 12,313,175 |
| 2023-03-29 | 2023-03-27 | 22.350 | 471,900 | -800 | 0.11% | 10,546,965 |
| 2023-03-28 | 2023-03-24 | 23.100 | 472,700 | +4,000 | 0.11% | 10,919,370 |
| 2023-03-27 | 2023-03-23 | 23.550 | 468,700 | +26,400 | 0.11% | 11,037,885 |
| 2023-03-24 | 2023-03-22 | 22.450 | 442,300 | -2,800 | 0.10% | 9,929,635 |
| 2023-03-23 | 2023-03-21 | 23.200 | 445,100 | +800 | 0.10% | 10,326,320 |
| 2023-03-22 | 2023-03-20 | 22.350 | 444,300 | -161,200 | 0.10% | 9,930,105 |
| 2023-03-21 | 2023-03-17 | 23.750 | 605,500 | +17,600 | 0.14% | 14,380,625 |
| 2023-03-20 | 2023-03-16 | 23.200 | 587,900 | -4,000 | 0.13% | 13,639,280 |
| 2023-03-17 | 2023-03-15 | 23.050 | 591,900 | +400 | 0.13% | 13,643,295 |
| 2023-03-16 | 2023-03-14 | 22.600 | 591,500 | -22,400 | 0.13% | 13,367,900 |
| 2023-03-15 | 2023-03-13 | 23.450 | 613,900 | +4,400 | 0.14% | 14,395,955 |
| 2023-03-14 | 2023-03-10 | 22.550 | 609,500 | -89,600 | 0.14% | 13,744,225 |
| 2023-03-13 | 2023-03-09 | 23.850 | 699,100 | +9,600 | 0.16% | 16,673,535 |
| 2023-03-10 | 2023-03-08 | 24.000 | 689,500 | +3,600 | 0.15% | 16,548,000 |
| 2023-03-09 | 2023-03-07 | 25.200 | 685,900 | -4,400 | 0.15% | 17,284,680 |
| 2023-03-08 | 2023-03-06 | 25.650 | 690,300 | -8,400 | 0.15% | 17,706,195 |
| 2023-03-07 | 2023-03-03 | 26.350 | 698,700 | +46,500 | 0.16% | 18,410,745 |
| 2023-03-06 | 2023-03-02 | 26.600 | 652,200 | -13,300 | 0.15% | 17,348,520 |
| 2023-03-03 | 2023-03-01 | 27.550 | 665,500 | +60,000 | 0.15% | 18,334,525 |
| 2023-03-02 | 2023-02-28 | 26.000 | 605,500 | +168,000 | 0.14% | 15,743,000 |
| 2023-03-01 | 2023-02-27 | 26.250 | 437,500 | -17,200 | 0.10% | 11,484,375 |
| 2023-02-28 | 2023-02-24 | 26.300 | 454,700 | +3,200 | 0.10% | 11,958,610 |
| 2023-02-27 | 2023-02-23 | 27.050 | 451,500 | +6,000 | 0.10% | 12,213,075 |
| 2023-02-24 | 2023-02-22 | 27.150 | 445,500 | +4,800 | 0.10% | 12,095,325 |
| 2023-02-23 | 2023-02-21 | 27.300 | 440,700 | -62,000 | 0.10% | 12,031,110 |
| 2023-02-22 | 2023-02-20 | 28.950 | 502,700 | +800 | 0.11% | 14,553,165 |
| 2023-02-21 | 2023-02-17 | 29.000 | 501,900 | -21,000 | 0.11% | 14,555,100 |
| 2023-02-20 | 2023-02-16 | 30.650 | 522,900 | -5,800 | 0.12% | 16,026,885 |
| 2023-02-17 | 2023-02-15 | 30.100 | 528,700 | +1,600 | 0.12% | 15,913,870 |
| 2023-02-16 | 2023-02-14 | 29.650 | 527,100 | +3,600 | 0.12% | 15,628,515 |
| 2023-02-15 | 2023-02-13 | 32.650 | 523,500 | -50,400 | 0.12% | 17,092,275 |
| 2023-02-14 | 2023-02-10 | 31.800 | 573,900 | -54,000 | 0.13% | 18,250,020 |
| 2023-02-13 | 2023-02-09 | 31.600 | 627,900 | -19,200 | 0.14% | 19,841,640 |
| 2023-02-10 | 2023-02-08 | 31.900 | 647,100 | +38,400 | 0.14% | 20,642,490 |
| 2023-02-09 | 2023-02-07 | 28.200 | 608,700 | +21,600 | 0.14% | 17,165,340 |
| 2023-02-08 | 2023-02-06 | 27.050 | 587,100 | -84,800 | 0.13% | 15,881,055 |
| 2023-02-07 | 2023-02-03 | 28.900 | 671,900 | -20,800 | 0.15% | 19,417,910 |
| 2023-02-06 | 2023-02-02 | 27.750 | 692,700 | +32,800 | 0.16% | 19,222,425 |
| 2023-02-03 | 2023-02-01 | 26.900 | 659,900 | +18,000 | 0.15% | 17,751,310 |
| 2023-02-02 | 2023-01-31 | 26.000 | 641,900 | -13,600 | 0.14% | 16,689,400 |
| 2023-02-01 | 2023-01-30 | 25.750 | 655,500 | +14,400 | 0.15% | 16,879,125 |
| 2023-01-31 | 2023-01-27 | 28.150 | 641,100 | -800 | 0.14% | 18,046,965 |
| 2023-01-30 | 2023-01-26 | 27.750 | 641,900 | +24,400 | 0.14% | 17,812,725 |
| 2023-01-27 | 2023-01-20 | 26.500 | 617,500 | -9,200 | 0.14% | 16,363,750 |
| 2023-01-26 | 2023-01-19 | 26.200 | 626,700 | +16,400 | 0.14% | 16,419,540 |
| 2023-01-20 | 2023-01-18 | 26.900 | 610,300 | +82,600 | 0.14% | 16,417,070 |
| 2023-01-19 | 2023-01-17 | 27.300 | 527,700 | +35,600 | 0.12% | 14,406,210 |
| 2023-01-18 | 2023-01-16 | 28.150 | 492,100 | +800 | 0.11% | 13,852,615 |
| 2023-01-17 | 2023-01-13 | 28.450 | 491,300 | +29,600 | 0.11% | 13,977,485 |
| 2023-01-16 | 2023-01-12 | 27.450 | 461,700 | +23,200 | 0.10% | 12,673,665 |
| 2023-01-13 | 2023-01-11 | 28.600 | 438,500 | -148,800 | 0.10% | 12,541,100 |
| 2023-01-12 | 2023-01-10 | 31.200 | 587,300 | +23,400 | 0.13% | 18,323,760 |
| 2023-01-11 | 2023-01-09 | 31.350 | 563,900 | -24,400 | 0.13% | 17,678,265 |
| 2023-01-10 | 2023-01-06 | 28.150 | 588,300 | +23,600 | 0.13% | 16,560,645 |
| 2023-01-09 | 2023-01-05 | 23.000 | 564,700 | +102,800 | 0.13% | 12,988,100 |
| 2023-01-06 | 2023-01-04 | 22.050 | 461,900 | +800 | 0.10% | 10,184,895 |
| 2023-01-05 | 2023-01-03 | 21.500 | 461,100 | -6,800 | 0.10% | 9,913,650 |
| 2023-01-04 | 2022-12-30 | 20.950 | 467,900 | -17,600 | 0.10% | 9,802,505 |
| 2023-01-03 | 2022-12-29 | 20.300 | 485,500 | +38,800 | 0.11% | 9,855,650 |
| 2022-12-30 | 2022-12-28 | 20.750 | 446,700 | +2,800 | 0.10% | 9,269,025 |
| 2022-12-29 | 2022-12-23 | 19.780 | 443,900 | -4,800 | 0.10% | 8,780,342 |
| 2022-12-28 | 2022-12-22 | 19.880 | 448,700 | +22,000 | 0.10% | 8,920,156 |
| 2022-12-22 | 2022-12-20 | 19.140 | 426,700 | -33,600 | 0.10% | 8,167,038 |
| 2022-12-21 | 2022-12-19 | 20.100 | 460,300 | +2,000 | 0.10% | 9,252,030 |
| 2022-12-20 | 2022-12-16 | 20.300 | 458,300 | +1,200 | 0.10% | 9,303,490 |
| 2022-12-19 | 2022-12-15 | 20.500 | 457,100 | +1,600 | 0.10% | 9,370,550 |
| 2022-12-16 | 2022-12-14 | 21.500 | 455,500 | -1,600 | 0.10% | 9,793,250 |
| 2022-12-15 | 2022-12-13 | 22.450 | 457,100 | +12,000 | 0.10% | 10,261,895 |
| 2022-12-14 | 2022-12-12 | 22.050 | 445,100 | -2,400 | 0.10% | 9,814,455 |
| 2022-12-13 | 2022-12-09 | 22.600 | 447,500 | +8,800 | 0.10% | 10,113,500 |
| 2022-12-09 | 2022-12-07 | 21.650 | 438,700 | -43,600 | 0.10% | 9,497,855 |
| 2022-12-08 | 2022-12-06 | 22.450 | 482,300 | -41,200 | 0.11% | 10,827,635 |
| 2022-12-07 | 2022-12-05 | 22.700 | 523,500 | +72,400 | 0.12% | 11,883,450 |
| 2022-12-05 | 2022-12-01 | 20.100 | 451,100 | -12,000 | 0.10% | 9,067,110 |
| 2022-12-02 | 2022-11-30 | 19.460 | 463,100 | +2,700 | 0.10% | 9,011,926 |
| 2022-12-01 | 2022-11-29 | 18.460 | 460,400 | -2,000 | 0.10% | 8,498,984 |
| 2022-11-30 | 2022-11-28 | 17.680 | 462,400 | -3,200 | 0.10% | 8,175,232 |
| 2022-11-29 | 2022-11-25 | 18.000 | 465,600 | -11,200 | 0.10% | 8,380,800 |
| 2022-11-28 | 2022-11-24 | 18.340 | 476,800 | +4,000 | 0.11% | 8,744,512 |
| 2022-11-25 | 2022-11-23 | 17.820 | 472,800 | -88,000 | 0.11% | 8,425,296 |
| 2022-11-24 | 2022-11-22 | 18.180 | 560,800 | -104,400 | 0.13% | 10,195,344 |
| 2022-11-23 | 2022-11-21 | 19.220 | 665,200 | +4,000 | 0.15% | 12,785,144 |
| 2022-11-22 | 2022-11-18 | 19.760 | 661,200 | -8,800 | 0.15% | 13,065,312 |
| 2022-11-21 | 2022-11-17 | 20.550 | 670,000 | -48,400 | 0.15% | 13,768,500 |
| 2022-11-18 | 2022-11-16 | 21.350 | 718,400 | +800 | 0.16% | 15,337,840 |
| 2022-11-17 | 2022-11-15 | 22.600 | 717,600 | -21,200 | 0.16% | 16,217,760 |
| 2022-11-16 | 2022-11-14 | 22.250 | 738,800 | +121,754 | 0.16% | 16,438,300 |
| 2022-11-15 | 2022-11-11 | 21.500 | 617,046 | -30,400 | 0.14% | 13,266,489 |
| 2022-11-11 | 2022-11-09 | 21.100 | 647,446 | +64,946 | 0.14% | 13,661,111 |
| 2022-11-10 | 2022-11-08 | 22.600 | 582,500 | -82,600 | 0.13% | 13,164,500 |
| 2022-11-09 | 2022-11-07 | 23.000 | 665,100 | +49,600 | 0.15% | 15,297,300 |
| 2022-11-08 | 2022-11-04 | 20.750 | 615,500 | +120,104 | 0.14% | 12,771,625 |
| 2022-11-07 | 2022-11-03 | 19.740 | 495,396 | -12,400 | 0.11% | 9,779,117 |
| 2022-11-04 | 2022-11-02 | 19.860 | 507,796 | -8,800 | 0.11% | 10,084,829 |
| 2022-11-03 | 2022-11-01 | 18.960 | 516,596 | -4,800 | 0.11% | 9,794,660 |
| 2022-11-02 | 2022-10-31 | 17.900 | 521,396 | +4,000 | 0.12% | 9,332,988 |
| 2022-11-01 | 2022-10-28 | 17.960 | 517,396 | -13,600 | 0.12% | 9,292,432 |
| 2022-10-31 | 2022-10-27 | 19.240 | 530,996 | +5,600 | 0.12% | 10,216,363 |
| 2022-10-28 | 2022-10-26 | 19.380 | 525,396 | +2,000 | 0.12% | 10,182,174 |
| 2022-10-27 | 2022-10-25 | 19.000 | 523,396 | -1,200 | 0.12% | 9,944,524 |
| 2022-10-26 | 2022-10-24 | 18.640 | 524,596 | -14,800 | 0.12% | 9,778,469 |
| 2022-10-24 | 2022-10-20 | 19.640 | 539,396 | -8,800 | 0.12% | 10,593,737 |
| 2022-10-21 | 2022-10-19 | 19.680 | 548,196 | +4,600 | 0.12% | 10,788,497 |
| 2022-10-20 | 2022-10-18 | 20.300 | 543,596 | +7,400 | 0.12% | 11,034,999 |
| 2022-10-19 | 2022-10-17 | 18.780 | 536,196 | -2,200 | 0.12% | 10,069,761 |
| 2022-10-18 | 2022-10-14 | 17.900 | 538,396 | +400 | 0.12% | 9,637,288 |
| 2022-10-17 | 2022-10-13 | 17.620 | 537,996 | -800 | 0.12% | 9,479,490 |
| 2022-10-14 | 2022-10-12 | 17.480 | 538,796 | -6,400 | 0.12% | 9,418,154 |
| 2022-10-13 | 2022-10-11 | 17.100 | 545,196 | -10,400 | 0.12% | 9,322,852 |
| 2022-10-12 | 2022-10-10 | 17.740 | 555,596 | -400 | 0.12% | 9,856,273 |
| 2022-10-11 | 2022-10-07 | 18.080 | 555,996 | -10,000 | 0.12% | 10,052,408 |
| 2022-10-10 | 2022-10-06 | 18.000 | 565,996 | +6,000 | 0.13% | 10,187,928 |
| 2022-10-06 | 2022-10-03 | 17.900 | 559,996 | -400 | 0.12% | 10,023,928 |
| 2022-10-05 | 2022-09-30 | 17.720 | 560,396 | -3,200 | 0.12% | 9,930,217 |
| 2022-10-03 | 2022-09-29 | 17.500 | 563,596 | +51,096 | 0.12% | 9,862,930 |
| 2022-09-30 | 2022-09-28 | 18.200 | 512,500 | -4,800 | 0.11% | 9,327,500 |
| 2022-09-29 | 2022-09-27 | 18.500 | 517,300 | -2,000 | 0.11% | 9,570,050 |
| 2022-09-28 | 2022-09-26 | 18.400 | 519,300 | -8,000 | 0.11% | 9,555,120 |
| 2022-09-27 | 2022-09-23 | 17.520 | 527,300 | -800 | 0.12% | 9,238,296 |
| 2022-09-26 | 2022-09-22 | 17.280 | 528,100 | -4,800 | 0.12% | 9,125,568 |
| 2022-09-23 | 2022-09-21 | 17.820 | 532,900 | -16,400 | 0.12% | 9,496,278 |
| 2022-09-22 | 2022-09-20 | 18.680 | 549,300 | +11,200 | 0.12% | 10,260,924 |
| 2022-09-21 | 2022-09-19 | 18.560 | 538,100 | -45,600 | 0.12% | 9,987,136 |
| 2022-09-20 | 2022-09-16 | 19.140 | 583,700 | +47,600 | 0.13% | 11,172,018 |
| 2022-09-19 | 2022-09-15 | 18.500 | 536,100 | -8,800 | 0.12% | 9,917,850 |
| 2022-09-16 | 2022-09-14 | 18.740 | 544,900 | -54,400 | 0.12% | 10,211,426 |
| 2022-09-14 | 2022-09-09 | 18.520 | 599,300 | -1,200 | 0.13% | 11,099,036 |
| 2022-09-13 | 2022-09-08 | 18.180 | 600,500 | +11,200 | 0.13% | 10,917,090 |
| 2022-09-09 | 2022-09-07 | 18.440 | 589,300 | +5,200 | 0.13% | 10,866,692 |
| 2022-09-08 | 2022-09-06 | 17.900 | 584,100 | -400 | 0.13% | 10,455,390 |
| 2022-09-07 | 2022-09-05 | 17.080 | 584,500 | -20,800 | 0.13% | 9,983,260 |
| 2022-09-06 | 2022-09-02 | 17.740 | 605,300 | +25,500 | 0.13% | 10,738,022 |
| 2022-09-05 | 2022-09-01 | 17.560 | 579,800 | +2,000 | 0.13% | 10,181,288 |
| 2022-09-02 | 2022-08-31 | 16.220 | 577,800 | +40,400 | 0.13% | 9,371,916 |
| 2022-09-01 | 2022-08-30 | 13.800 | 537,400 | +8,400 | 0.12% | 7,416,120 |
| 2022-08-30 | 2022-08-26 | 14.300 | 529,000 | +2,800 | 0.12% | 7,564,700 |
| 2022-08-29 | 2022-08-25 | 14.040 | 526,200 | -2,000 | 0.12% | 7,387,848 |
| 2022-08-26 | 2022-08-24 | 13.460 | 528,200 | +5,200 | 0.12% | 7,109,572 |
| 2022-08-25 | 2022-08-23 | 14.100 | 523,000 | +5,200 | 0.12% | 7,374,300 |
| 2022-08-24 | 2022-08-22 | 14.640 | 517,800 | +20,000 | 0.11% | 7,580,592 |
| 2022-08-23 | 2022-08-19 | 15.100 | 497,800 | +1,600 | 0.11% | 7,516,780 |
| 2022-08-22 | 2022-08-18 | 15.560 | 496,200 | +1,600 | 0.11% | 7,720,872 |
| 2022-08-19 | 2022-08-17 | 15.780 | 494,600 | +11,600 | 0.11% | 7,804,788 |
| 2022-08-17 | 2022-08-15 | 16.520 | 483,000 | +2,000 | 0.11% | 7,979,160 |
| 2022-08-16 | 2022-08-12 | 16.720 | 481,000 | -400 | 0.11% | 8,042,320 |
| 2022-08-12 | 2022-08-10 | 16.580 | 481,400 | +4,800 | 0.11% | 7,981,612 |
| 2022-08-11 | 2022-08-09 | 17.020 | 476,600 | +800 | 0.11% | 8,111,732 |
| 2022-08-10 | 2022-08-08 | 17.120 | 475,800 | +8,800 | 0.11% | 8,145,696 |
| 2022-08-09 | 2022-08-05 | 17.420 | 467,000 | +1,200 | 0.10% | 8,135,140 |
| 2022-08-08 | 2022-08-04 | 17.460 | 465,800 | +800 | 0.10% | 8,132,868 |
| 2022-08-04 | 2022-08-02 | 16.580 | 465,000 | -5,600 | 0.10% | 7,709,700 |
| 2022-08-03 | 2022-08-01 | 17.000 | 470,600 | +800 | 0.10% | 8,000,200 |
| 2022-08-02 | 2022-07-29 | 17.280 | 469,800 | -35,600 | 0.10% | 8,118,144 |
| 2022-08-01 | 2022-07-28 | 17.860 | 505,400 | -74,800 | 0.11% | 9,026,444 |
| 2022-07-29 | 2022-07-27 | 17.700 | 580,200 | -96,400 | 0.13% | 10,269,540 |
| 2022-07-28 | 2022-07-26 | 17.620 | 676,600 | +2,000 | 0.15% | 11,921,692 |
| 2022-07-27 | 2022-07-25 | 17.540 | 674,600 | -20,400 | 0.15% | 11,832,484 |
| 2022-07-26 | 2022-07-22 | 17.580 | 695,000 | -6,400 | 0.15% | 12,218,100 |
| 2022-07-22 | 2022-07-20 | 17.640 | 701,400 | -9,500 | 0.16% | 12,372,696 |
| 2022-07-21 | 2022-07-19 | 17.080 | 710,900 | -1,200 | 0.16% | 12,142,172 |
| 2022-07-20 | 2022-07-18 | 17.260 | 712,100 | +15,200 | 0.16% | 12,290,846 |
| 2022-07-19 | 2022-07-15 | 17.260 | 696,900 | -11,400 | 0.15% | 12,028,494 |
| 2022-07-18 | 2022-07-14 | 17.940 | 708,300 | -7,200 | 0.16% | 12,706,902 |
| 2022-07-15 | 2022-07-13 | 18.220 | 715,500 | +31,000 | 0.16% | 13,036,410 |
| 2022-07-14 | 2022-07-12 | 17.980 | 684,500 | +800 | 0.15% | 12,307,310 |
| 2022-07-13 | 2022-07-11 | 18.340 | 683,700 | +6,800 | 0.15% | 12,539,058 |
| 2022-07-12 | 2022-07-08 | 18.280 | 676,900 | +14,800 | 0.15% | 12,373,732 |
| 2022-07-11 | 2022-07-07 | 18.140 | 662,100 | -11,200 | 0.15% | 12,010,494 |
| 2022-07-08 | 2022-07-06 | 18.660 | 673,300 | +138,000 | 0.15% | 12,563,778 |
| 2022-07-07 | 2022-07-05 | 18.720 | 535,300 | -169,600 | 0.12% | 10,020,816 |
| 2022-07-06 | 2022-07-04 | 22.400 | 704,900 | -47,000 | 0.16% | 15,789,760 |
| 2022-07-05 | 2022-06-30 | 22.200 | 751,900 | -46,000 | 0.17% | 16,692,180 |
| 2022-07-04 | 2022-06-29 | 22.900 | 797,900 | +5,200 | 0.18% | 18,271,910 |
| 2022-06-30 | 2022-06-28 | 24.400 | 792,700 | +42,200 | 0.18% | 19,341,880 |
| 2022-06-29 | 2022-06-27 | 23.650 | 750,500 | -12,200 | 0.17% | 17,749,325 |
| 2022-06-28 | 2022-06-24 | 23.000 | 762,700 | +65,600 | 0.17% | 17,542,100 |
| 2022-06-27 | 2022-06-23 | 21.450 | 697,100 | -6,400 | 0.15% | 14,952,795 |
| 2022-06-24 | 2022-06-22 | 21.100 | 703,500 | -25,200 | 0.16% | 14,843,850 |
| 2022-06-23 | 2022-06-21 | 21.300 | 728,700 | -35,000 | 0.16% | 15,521,310 |
| 2022-06-22 | 2022-06-20 | 20.750 | 763,700 | +6,000 | 0.17% | 15,846,775 |
| 2022-06-21 | 2022-06-17 | 20.650 | 757,700 | -32,600 | 0.17% | 15,646,505 |
| 2022-06-20 | 2022-06-16 | 20.950 | 790,300 | +12,000 | 0.17% | 16,556,785 |
| 2022-06-17 | 2022-06-15 | 21.550 | 778,300 | +4,800 | 0.17% | 16,772,365 |
| 2022-06-16 | 2022-06-14 | 21.200 | 773,500 | -22,000 | 0.17% | 16,398,200 |
| 2022-06-15 | 2022-06-13 | 21.200 | 795,500 | +121,000 | 0.18% | 16,864,600 |
| 2022-06-14 | 2022-06-10 | 22.000 | 674,500 | -18,800 | 0.15% | 14,839,000 |
| 2022-06-13 | 2022-06-09 | 22.300 | 693,300 | -200 | 0.15% | 15,460,590 |
| 2022-06-10 | 2022-06-08 | 21.300 | 693,500 | +16,800 | 0.15% | 14,771,550 |
| 2022-06-09 | 2022-06-07 | 20.200 | 676,700 | -65,400 | 0.15% | 13,669,340 |
| 2022-06-08 | 2022-06-06 | 19.240 | 742,100 | +80,200 | 0.16% | 14,278,004 |
| 2022-06-07 | 2022-06-02 | 19.000 | 661,900 | -10,000 | 0.15% | 12,576,100 |
| 2022-06-06 | 2022-06-01 | 19.340 | 671,900 | +10,400 | 0.15% | 12,994,546 |
| 2022-06-02 | 2022-05-31 | 19.580 | 661,500 | -76,400 | 0.15% | 12,952,170 |
| 2022-06-01 | 2022-05-30 | 19.080 | 737,900 | +800 | 0.16% | 14,079,132 |
| 2022-05-31 | 2022-05-27 | 19.140 | 737,100 | -198,300 | 0.16% | 14,108,094 |
| 2022-05-30 | 2022-05-26 | 19.040 | 935,400 | +25,600 | 0.21% | 17,810,016 |
| 2022-05-27 | 2022-05-25 | 19.100 | 909,800 | -116,200 | 0.20% | 17,377,180 |
| 2022-05-26 | 2022-05-24 | 19.640 | 1,026,000 | -89,200 | 0.23% | 20,150,640 |
| 2022-05-25 | 2022-05-23 | 20.650 | 1,115,200 | +48,800 | 0.25% | 23,028,880 |
| 2022-05-24 | 2022-05-20 | 20.700 | 1,066,400 | +251,000 | 0.24% | 22,074,480 |
| 2022-05-23 | 2022-05-19 | 20.300 | 815,400 | -1,200 | 0.18% | 16,552,620 |
| 2022-05-19 | 2022-05-17 | 20.950 | 816,600 | -400 | 0.18% | 17,107,770 |
| 2022-05-18 | 2022-05-16 | 20.200 | 817,000 | -14,000 | 0.18% | 16,503,400 |
| 2022-05-17 | 2022-05-13 | 19.360 | 831,000 | -56,000 | 0.18% | 16,088,160 |
| 2022-05-16 | 2022-05-12 | 18.780 | 887,000 | -8,800 | 0.20% | 16,657,860 |
| 2022-05-13 | 2022-05-11 | 19.120 | 895,800 | -40,800 | 0.20% | 17,127,696 |
| 2022-05-12 | 2022-05-10 | 19.300 | 936,600 | -4,400 | 0.21% | 18,076,380 |
| 2022-05-11 | 2022-05-06 | 19.720 | 941,000 | +6,000 | 0.21% | 18,556,520 |
| 2022-05-05 | 2022-05-03 | 20.700 | 935,000 | -13,800 | 0.21% | 19,354,500 |
| 2022-05-04 | 2022-04-29 | 20.800 | 948,800 | +6,000 | 0.21% | 19,735,040 |
| 2022-05-03 | 2022-04-28 | 19.960 | 942,800 | -18,000 | 0.21% | 18,818,288 |
| 2022-04-29 | 2022-04-27 | 19.920 | 960,800 | -2,600 | 0.21% | 19,139,136 |
| 2022-04-28 | 2022-04-26 | 20.050 | 963,400 | -19,200 | 0.21% | 19,316,170 |
| 2022-04-27 | 2022-04-25 | 20.200 | 982,600 | +52,200 | 0.22% | 19,848,520 |
| 2022-04-26 | 2022-04-22 | 21.050 | 930,400 | +19,600 | 0.21% | 19,584,920 |
| 2022-04-25 | 2022-04-21 | 21.300 | 910,800 | -400 | 0.20% | 19,400,040 |
| 2022-04-22 | 2022-04-20 | 21.800 | 911,200 | +2,800 | 0.20% | 19,864,160 |
| 2022-04-21 | 2022-04-19 | 21.600 | 908,400 | +1,600 | 0.20% | 19,621,440 |
| 2022-04-20 | 2022-04-14 | 22.250 | 906,800 | +26,000 | 0.20% | 20,176,300 |
| 2022-04-19 | 2022-04-13 | 22.750 | 880,800 | +20,400 | 0.19% | 20,038,200 |
| 2022-04-14 | 2022-04-12 | 22.900 | 860,400 | +400 | 0.19% | 19,703,160 |
| 2022-04-13 | 2022-04-11 | 22.500 | 860,000 | -2,000 | 0.19% | 19,350,000 |
| 2022-04-12 | 2022-04-08 | 22.750 | 862,000 | +1,200 | 0.19% | 19,610,500 |
| 2022-04-11 | 2022-04-07 | 22.850 | 860,800 | +44,600 | 0.19% | 19,669,280 |
| 2022-04-08 | 2022-04-06 | 23.650 | 816,200 | -49,800 | 0.18% | 19,303,130 |
| 2022-04-07 | 2022-04-04 | 25.100 | 866,000 | -3,800 | 0.19% | 21,736,600 |
| 2022-04-06 | 2022-04-01 | 23.800 | 869,800 | -14,400 | 0.19% | 20,701,240 |
| 2022-04-04 | 2022-03-31 | 24.100 | 884,200 | +400 | 0.20% | 21,309,220 |
| 2022-04-01 | 2022-03-30 | 23.850 | 883,800 | +5,600 | 0.20% | 21,078,630 |
| 2022-03-31 | 2022-03-29 | 22.700 | 878,200 | +1,600 | 0.19% | 19,935,140 |
| 2022-03-29 | 2022-03-25 | 23.000 | 876,600 | -1,600 | 0.19% | 20,161,800 |
| 2022-03-28 | 2022-03-24 | 23.800 | 878,200 | -4,000 | 0.19% | 20,901,160 |
| 2022-03-25 | 2022-03-23 | 23.800 | 882,200 | +2,400 | 0.20% | 20,996,360 |
| 2022-03-24 | 2022-03-22 | 24.150 | 879,800 | -30,400 | 0.19% | 21,247,170 |
| 2022-03-23 | 2022-03-21 | 23.500 | 910,200 | -400 | 0.20% | 21,389,700 |
| 2022-03-22 | 2022-03-18 | 23.700 | 910,600 | +400 | 0.20% | 21,581,220 |
| 2022-03-21 | 2022-03-17 | 23.500 | 910,200 | +3,400 | 0.20% | 21,389,700 |
| 2022-03-18 | 2022-03-16 | 20.350 | 906,800 | -6,000 | 0.20% | 18,453,380 |
| 2022-03-17 | 2022-03-15 | 16.720 | 912,800 | -314,200 | 0.20% | 15,262,016 |
| 2022-03-16 | 2022-03-14 | 18.440 | 1,227,000 | -2,000 | 0.27% | 22,625,880 |
| 2022-03-15 | 2022-03-11 | 20.250 | 1,229,000 | +38,800 | 0.27% | 24,887,250 |
| 2022-03-14 | 2022-03-10 | 19.760 | 1,190,200 | +52,600 | 0.26% | 23,518,352 |
| 2022-03-11 | 2022-03-09 | 19.200 | 1,137,600 | -4,400 | 0.25% | 21,841,920 |
| 2022-03-10 | 2022-03-08 | 18.500 | 1,142,000 | -19,800 | 0.25% | 21,127,000 |
| 2022-03-09 | 2022-03-07 | 19.480 | 1,161,800 | +1,200 | 0.26% | 22,631,864 |
| 2022-03-08 | 2022-03-04 | 20.550 | 1,160,600 | -6,000 | 0.26% | 23,850,330 |
| 2022-03-07 | 2022-03-03 | 21.000 | 1,166,600 | -2,800 | 0.26% | 24,498,600 |
| 2022-03-04 | 2022-03-02 | 20.850 | 1,169,400 | +38,000 | 0.26% | 24,381,990 |
| 2022-03-03 | 2022-03-01 | 21.950 | 1,131,400 | +400 | 0.25% | 24,834,230 |
| 2022-03-02 | 2022-02-28 | 21.550 | 1,131,000 | -241,600 | 0.25% | 24,373,050 |
| 2022-03-01 | 2022-02-25 | 21.300 | 1,372,600 | -8,000 | 0.30% | 29,236,380 |
| 2022-02-28 | 2022-02-24 | 21.900 | 1,380,600 | +12,400 | 0.31% | 30,235,140 |
| 2022-02-24 | 2022-02-22 | 22.600 | 1,368,200 | +3,200 | 0.30% | 30,921,320 |
| 2022-02-23 | 2022-02-21 | 23.050 | 1,365,000 | -160,400 | 0.30% | 31,463,250 |
| 2022-02-22 | 2022-02-18 | 23.150 | 1,525,400 | +1,200 | 0.34% | 35,313,010 |
| 2022-02-21 | 2022-02-17 | 24.000 | 1,524,200 | -308,000 | 0.34% | 36,580,800 |
| 2022-02-18 | 2022-02-16 | 23.950 | 1,832,200 | +416,400 | 0.41% | 43,881,190 |
| 2022-02-17 | 2022-02-15 | 23.450 | 1,415,800 | +74,800 | 0.31% | 33,200,510 |
| 2022-02-16 | 2022-02-14 | 22.950 | 1,341,000 | -233,400 | 0.30% | 30,775,950 |
| 2022-02-15 | 2022-02-11 | 23.350 | 1,574,400 | +317,000 | 0.35% | 36,762,240 |
| 2022-02-14 | 2022-02-10 | 23.700 | 1,257,400 | +31,600 | 0.28% | 29,800,380 |
| 2022-02-11 | 2022-02-09 | 23.300 | 1,225,800 | -6,800 | 0.27% | 28,561,140 |
| 2022-02-10 | 2022-02-08 | 22.450 | 1,232,600 | -3,400 | 0.27% | 27,671,870 |
| 2022-02-09 | 2022-02-07 | 23.200 | 1,236,000 | +157,200 | 0.27% | 28,675,200 |
| 2022-02-08 | 2022-02-04 | 23.350 | 1,078,800 | -6,400 | 0.24% | 25,189,980 |
| 2022-02-07 | 2022-01-31 | 22.900 | 1,085,200 | -4,800 | 0.24% | 24,851,080 |
| 2022-02-04 | 2022-01-27 | 22.050 | 1,090,000 | +14,800 | 0.24% | 24,034,500 |
| 2022-01-28 | 2022-01-26 | 23.150 | 1,075,200 | +1,200 | 0.24% | 24,890,880 |
| 2022-01-27 | 2022-01-25 | 22.900 | 1,074,000 | -42,000 | 0.24% | 24,594,600 |
| 2022-01-26 | 2022-01-24 | 23.900 | 1,116,000 | -12,000 | 0.25% | 26,672,400 |
| 2022-01-25 | 2022-01-21 | 24.700 | 1,128,000 | -3,200 | 0.25% | 27,861,600 |
| 2022-01-24 | 2022-01-20 | 25.100 | 1,131,200 | +16,400 | 0.25% | 28,393,120 |
| 2022-01-21 | 2022-01-19 | 24.700 | 1,114,800 | +20,800 | 0.25% | 27,535,560 |
| 2022-01-20 | 2022-01-18 | 26.000 | 1,094,000 | -1,200 | 0.24% | 28,444,000 |
| 2022-01-19 | 2022-01-17 | 26.250 | 1,095,200 | -89,200 | 0.24% | 28,749,000 |
| 2022-01-18 | 2022-01-14 | 25.750 | 1,184,400 | +108,800 | 0.26% | 30,498,300 |
| 2022-01-17 | 2022-01-13 | 26.550 | 1,075,600 | -26,600 | 0.24% | 28,557,180 |
| 2022-01-14 | 2022-01-12 | 26.950 | 1,102,200 | -1,400 | 0.24% | 29,704,290 |
| 2022-01-13 | 2022-01-11 | 25.800 | 1,103,600 | +2,000 | 0.24% | 28,472,880 |
| 2022-01-12 | 2022-01-10 | 26.250 | 1,101,600 | +37,200 | 0.24% | 28,917,000 |
| 2022-01-11 | 2022-01-07 | 25.600 | 1,064,400 | +1,900 | 0.24% | 27,248,640 |
| 2022-01-10 | 2022-01-06 | 25.100 | 1,062,500 | -7,600 | 0.24% | 26,668,750 |
| 2022-01-07 | 2022-01-05 | 25.300 | 1,070,100 | -19,000 | 0.24% | 27,073,530 |
| 2022-01-06 | 2022-01-04 | 26.250 | 1,089,100 | -40,800 | 0.24% | 28,588,875 |
| 2022-01-05 | 2022-01-03 | 27.000 | 1,129,900 | +400 | 0.25% | 30,507,300 |
| 2022-01-04 | 2021-12-31 | 25.800 | 1,129,500 | +10,200 | 0.25% | 29,141,100 |
| 2022-01-03 | 2021-12-29 | 24.150 | 1,119,300 | -12,400 | 0.25% | 27,031,095 |
| 2021-12-29 | 2021-12-24 | 24.500 | 1,131,700 | +2,300 | 0.25% | 27,726,650 |
| 2021-12-28 | 2021-12-22 | 24.650 | 1,129,400 | +4,800 | 0.25% | 27,839,710 |
| 2021-12-23 | 2021-12-21 | 24.250 | 1,124,600 | +400 | 0.25% | 27,271,550 |
| 2021-12-22 | 2021-12-20 | 23.650 | 1,124,200 | -3,200 | 0.25% | 26,587,330 |
| 2021-12-21 | 2021-12-17 | 25.200 | 1,127,400 | -6,400 | 0.25% | 28,410,480 |
| 2021-12-20 | 2021-12-16 | 25.650 | 1,133,800 | -14,400 | 0.25% | 29,081,970 |
| 2021-12-17 | 2021-12-15 | 25.050 | 1,148,200 | -3,200 | 0.25% | 28,762,410 |
| 2021-12-15 | 2021-12-13 | 26.500 | 1,151,400 | +4,400 | 0.25% | 30,512,100 |
| 2021-12-14 | 2021-12-10 | 27.200 | 1,147,000 | -6,400 | 0.25% | 31,198,400 |
| 2021-12-13 | 2021-12-09 | 28.150 | 1,153,400 | +15,200 | 0.26% | 32,468,210 |
| 2021-12-10 | 2021-12-08 | 26.500 | 1,138,200 | +8,000 | 0.25% | 30,162,300 |
| 2021-12-09 | 2021-12-07 | 26.450 | 1,130,200 | -14,000 | 0.25% | 29,893,790 |
| 2021-12-08 | 2021-12-06 | 25.000 | 1,144,200 | -7,200 | 0.25% | 28,605,000 |
| 2021-12-07 | 2021-12-03 | 27.200 | 1,151,400 | +11,600 | 0.25% | 31,318,080 |
| 2021-12-06 | 2021-12-02 | 28.050 | 1,139,800 | -33,600 | 0.25% | 31,971,390 |
| 2021-12-03 | 2021-12-01 | 28.500 | 1,173,400 | +4,800 | 0.26% | 33,441,900 |
| 2021-12-02 | 2021-11-30 | 28.150 | 1,168,600 | -30,200 | 0.26% | 32,896,090 |
| 2021-12-01 | 2021-11-29 | 29.000 | 1,198,800 | -718,000 | 0.27% | 34,765,200 |
| 2021-11-30 | 2021-11-26 | 32.200 | 1,916,800 | +520,600 | 0.42% | 61,720,960 |
| 2021-11-29 | 2021-11-25 | 29.200 | 1,396,200 | +164,400 | 0.31% | 40,769,040 |
| 2021-11-26 | 2021-11-24 | 26.150 | 1,231,800 | -88,600 | 0.27% | 32,211,570 |
| 2021-11-25 | 2021-11-23 | 25.850 | 1,320,400 | -1,600 | 0.29% | 34,132,340 |
| 2021-11-24 | 2021-11-22 | 25.650 | 1,322,000 | +74,000 | 0.29% | 33,909,300 |
| 2021-11-23 | 2021-11-19 | 25.850 | 1,248,000 | -33,600 | 0.28% | 32,260,800 |
| 2021-11-22 | 2021-11-18 | 26.850 | 1,281,600 | -2,000 | 0.28% | 34,410,960 |
| 2021-11-19 | 2021-11-17 | 28.100 | 1,283,600 | +5,200 | 0.28% | 36,069,160 |
| 2021-11-18 | 2021-11-16 | 27.500 | 1,278,400 | -55,600 | 0.28% | 35,156,000 |
| 2021-11-17 | 2021-11-15 | 27.500 | 1,334,000 | +5,200 | 0.30% | 36,685,000 |
| 2021-11-16 | 2021-11-12 | 27.250 | 1,328,800 | +16,400 | 0.29% | 36,209,800 |
| 2021-11-15 | 2021-11-11 | 25.650 | 1,312,400 | -18,400 | 0.29% | 33,663,060 |
| 2021-11-12 | 2021-11-10 | 25.400 | 1,330,800 | -275,600 | 0.29% | 33,802,320 |
| 2021-11-11 | 2021-11-09 | 24.900 | 1,606,400 | -196,000 | 0.36% | 39,999,360 |
| 2021-11-10 | 2021-11-08 | 23.850 | 1,802,400 | +12,000 | 0.40% | 42,987,240 |
| 2021-11-09 | 2021-11-05 | 23.500 | 1,790,400 | +33,600 | 0.40% | 42,074,400 |
| 2021-11-08 | 2021-11-04 | 23.600 | 1,756,800 | -7,600 | 0.39% | 41,460,480 |
| 2021-11-05 | 2021-11-03 | 23.750 | 1,764,400 | +397,600 | 0.39% | 41,904,500 |
| 2021-11-04 | 2021-11-02 | 23.650 | 1,366,800 | +29,600 | 0.30% | 32,324,820 |
| 2021-11-03 | 2021-11-01 | 23.000 | 1,337,200 | +5,200 | 0.30% | 30,755,600 |
| 2021-11-02 | 2021-10-29 | 23.750 | 1,332,000 | +4,800 | 0.29% | 31,635,000 |
| 2021-11-01 | 2021-10-28 | 23.850 | 1,327,200 | +2,000 | 0.29% | 31,653,720 |
| 2021-10-29 | 2021-10-27 | 24.650 | 1,325,200 | -3,600 | 0.29% | 32,666,180 |
| 2021-10-28 | 2021-10-26 | 25.950 | 1,328,800 | +12,600 | 0.29% | 34,482,360 |
| 2021-10-27 | 2021-10-25 | 26.700 | 1,316,200 | -2,800 | 0.29% | 35,142,540 |
| 2021-10-26 | 2021-10-22 | 27.650 | 1,319,000 | -442,800 | 0.29% | 36,470,350 |
| 2021-10-25 | 2021-10-21 | 26.950 | 1,761,800 | +9,200 | 0.39% | 47,480,510 |
| 2021-10-22 | 2021-10-20 | 28.300 | 1,752,600 | +25,200 | 0.39% | 49,598,580 |
| 2021-10-21 | 2021-10-19 | 27.800 | 1,727,400 | +4,200 | 0.38% | 48,021,720 |
| 2021-10-20 | 2021-10-18 | 27.400 | 1,723,200 | -8,800 | 0.38% | 47,215,680 |
| 2021-10-19 | 2021-10-15 | 26.850 | 1,732,000 | +39,600 | 0.38% | 46,504,200 |
| 2021-10-18 | 2021-10-12 | 26.000 | 1,692,400 | -400 | 0.37% | 44,002,400 |
| 2021-10-15 | 2021-10-11 | 27.300 | 1,692,800 | -2,000 | 0.37% | 46,213,440 |
| 2021-10-12 | 2021-10-08 | 26.500 | 1,694,800 | -2,800 | 0.38% | 44,912,200 |
| 2021-10-11 | 2021-10-07 | 26.100 | 1,697,600 | +157,400 | 0.38% | 44,307,360 |
| 2021-10-08 | 2021-10-06 | 24.300 | 1,540,200 | +120,200 | 0.34% | 37,426,860 |
| 2021-10-07 | 2021-10-05 | 23.850 | 1,420,000 | -800 | 0.31% | 33,867,000 |
| 2021-10-06 | 2021-10-04 | 24.350 | 1,420,800 | +163,879 | 0.31% | 34,596,480 |
| 2021-10-05 | 2021-09-30 | 25.150 | 1,256,921 | +1,721 | 0.28% | 31,611,563 |
| 2021-10-04 | 2021-09-29 | 24.650 | 1,255,200 | -46,800 | 0.28% | 30,940,680 |
| 2021-09-30 | 2021-09-28 | 25.700 | 1,302,000 | +72,687 | 0.29% | 33,461,400 |
| 2021-09-29 | 2021-09-27 | 26.400 | 1,229,313 | +204,763 | 0.27% | 32,453,863 |
| 2021-09-28 | 2021-09-24 | 25.550 | 1,024,550 | +9,600 | 0.23% | 26,177,252 |
| 2021-09-27 | 2021-09-23 | 27.350 | 1,014,950 | +40,400 | 0.22% | 27,758,882 |
| 2021-09-24 | 2021-09-21 | 26.900 | 974,550 | -127,200 | 0.22% | 26,215,395 |
| 2021-09-23 | 2021-09-20 | 29.200 | 1,101,750 | -15,200 | 0.24% | 32,171,100 |
| 2021-09-21 | 2021-09-17 | 30.750 | 1,116,950 | +28,000 | 0.25% | 34,346,212 |
| 2021-09-20 | 2021-09-16 | 29.800 | 1,088,950 | -8,800 | 0.24% | 32,450,710 |
| 2021-09-17 | 2021-09-15 | 29.100 | 1,097,750 | -386,550 | 0.24% | 31,944,525 |
| 2021-09-16 | 2021-09-14 | 30.500 | 1,484,300 | +538,000 | 0.33% | 45,271,150 |
| 2021-09-14 | 2021-09-10 | 33.500 | 946,300 | +6,000 | 0.21% | 31,701,050 |
| 2021-09-13 | 2021-09-09 | 33.100 | 940,300 | -14,800 | 0.21% | 31,123,930 |
| 2021-09-10 | 2021-09-08 | 35.950 | 955,100 | -92,500 | 0.21% | 34,335,845 |
| 2021-09-09 | 2021-09-07 | 36.150 | 1,047,600 | +64,800 | 0.23% | 37,870,740 |
| 2021-09-08 | 2021-09-06 | 36.450 | 982,800 | +5,200 | 0.22% | 35,823,060 |
| 2021-09-07 | 2021-09-03 | 34.900 | 977,600 | +52,400 | 0.22% | 34,118,240 |
| 2021-09-06 | 2021-09-02 | 34.900 | 925,200 | +124,800 | 0.20% | 32,289,480 |
| 2021-09-03 | 2021-09-01 | 37.100 | 800,400 | +115,400 | 0.18% | 29,694,840 |
| 2021-09-02 | 2021-08-31 | 31.950 | 685,000 | +10,000 | 0.15% | 21,885,750 |
| 2021-09-01 | 2021-08-30 | 30.250 | 675,000 | -1,200 | 0.15% | 20,418,750 |
| 2021-08-31 | 2021-08-27 | 31.600 | 676,200 | -2,000 | 0.15% | 21,367,920 |
| 2021-08-30 | 2021-08-26 | 31.850 | 678,200 | +65,200 | 0.15% | 21,600,670 |
| 2021-08-27 | 2021-08-25 | 32.550 | 613,000 | -132,200 | 0.14% | 19,953,150 |
| 2021-08-26 | 2021-08-24 | 32.750 | 745,200 | +83,000 | 0.16% | 24,405,300 |
| 2021-08-25 | 2021-08-23 | 31.700 | 662,200 | -2,800 | 0.15% | 20,991,740 |
| 2021-08-24 | 2021-08-20 | 31.800 | 665,000 | -22,500 | 0.15% | 21,147,000 |
| 2021-08-23 | 2021-08-19 | 31.200 | 687,500 | -850 | 0.15% | 21,450,000 |
| 2021-08-20 | 2021-08-18 | 32.250 | 688,350 | +16,000 | 0.15% | 22,199,288 |
| 2021-08-19 | 2021-08-17 | 31.100 | 672,350 | +1,800 | 0.15% | 20,910,085 |
| 2021-08-18 | 2021-08-16 | 32.050 | 670,550 | +6,400 | 0.15% | 21,491,127 |
| 2021-08-17 | 2021-08-13 | 34.350 | 664,150 | -3,200 | 0.15% | 22,813,552 |
| 2021-08-13 | 2021-08-11 | 36.650 | 667,350 | -1,800 | 0.15% | 24,458,378 |
| 2021-08-12 | 2021-08-10 | 37.300 | 669,150 | +12,400 | 0.15% | 24,959,295 |
| 2021-08-11 | 2021-08-09 | 36.500 | 656,750 | +1,200 | 0.15% | 23,971,375 |
| 2021-08-10 | 2021-08-06 | 35.550 | 655,550 | +200 | 0.15% | 23,304,802 |
| 2021-08-09 | 2021-08-05 | 36.050 | 655,350 | +1,600 | 0.15% | 23,625,368 |
| 2021-08-06 | 2021-08-04 | 37.050 | 653,750 | +4,000 | 0.14% | 24,221,438 |
| 2021-08-05 | 2021-08-03 | 37.000 | 649,750 | -4,000 | 0.14% | 24,040,750 |
| 2021-08-04 | 2021-08-02 | 38.000 | 653,750 | -24,800 | 0.14% | 24,842,500 |
| 2021-08-03 | 2021-07-30 | 37.350 | 678,550 | +8,400 | 0.15% | 25,343,842 |
| 2021-08-02 | 2021-07-29 | 37.650 | 670,150 | +14,400 | 0.15% | 25,231,148 |
| 2021-07-30 | 2021-07-28 | 35.050 | 655,750 | +6,000 | 0.15% | 22,984,037 |
| 2021-07-29 | 2021-07-27 | 32.950 | 649,750 | -6,400 | 0.14% | 21,409,262 |
| 2021-07-28 | 2021-07-26 | 37.400 | 656,150 | +4,400 | 0.15% | 24,540,010 |
| 2021-07-27 | 2021-07-23 | 42.750 | 651,750 | -13,800 | 0.14% | 27,862,312 |
| 2021-07-26 | 2021-07-22 | 43.650 | 665,550 | -9,600 | 0.15% | 29,051,258 |
| 2021-07-23 | 2021-07-21 | 40.600 | 675,150 | +1,600 | 0.15% | 27,411,090 |
| 2021-07-22 | 2021-07-20 | 39.400 | 673,550 | +31,200 | 0.15% | 26,537,870 |
| 2021-07-21 | 2021-07-19 | 42.950 | 642,350 | +8,400 | 0.14% | 27,588,932 |
| 2021-07-20 | 2021-07-16 | 42.550 | 633,950 | -20,800 | 0.14% | 26,974,572 |
| 2021-07-19 | 2021-07-15 | 44.850 | 654,750 | +23,600 | 0.14% | 29,365,538 |
| 2021-07-16 | 2021-07-14 | 46.500 | 631,150 | +19,400 | 0.14% | 29,348,475 |
| 2021-07-15 | 2021-07-13 | 45.000 | 611,750 | +400 | 0.14% | 27,528,750 |
| 2021-07-14 | 2021-07-12 | 45.000 | 611,350 | +36,800 | 0.14% | 27,510,750 |
| 2021-07-13 | 2021-07-09 | 44.250 | 574,550 | -8,200 | 0.13% | 25,423,838 |
| 2021-07-12 | 2021-07-08 | 42.500 | 582,750 | +600 | 0.13% | 24,766,875 |
| 2021-07-09 | 2021-07-07 | 44.900 | 582,150 | +1,000 | 0.13% | 26,138,535 |
| 2021-07-08 | 2021-07-06 | 46.300 | 581,150 | -8,800 | 0.13% | 26,907,245 |
| 2021-07-07 | 2021-07-05 | 45.800 | 589,950 | -47,400 | 0.13% | 27,019,710 |
| 2021-07-06 | 2021-07-02 | 46.350 | 637,350 | +8,400 | 0.14% | 29,541,172 |
| 2021-07-05 | 2021-06-30 | 48.850 | 628,950 | +2,400 | 0.14% | 30,724,208 |
| 2021-07-02 | 2021-06-29 | 49.300 | 626,550 | +600 | 0.14% | 30,888,915 |
| 2021-06-30 | 2021-06-28 | 50.550 | 625,950 | +4,000 | 0.14% | 31,641,772 |
| 2021-06-29 | 2021-06-25 | 50.000 | 621,950 | -1,600 | 0.14% | 31,097,500 |
| 2021-06-25 | 2021-06-23 | 47.750 | 623,550 | -16,000 | 0.14% | 29,774,512 |
| 2021-06-24 | 2021-06-22 | 46.550 | 639,550 | +23,200 | 0.14% | 29,771,052 |
| 2021-06-23 | 2021-06-21 | 48.800 | 616,350 | +41,400 | 0.14% | 30,077,880 |
| 2021-06-22 | 2021-06-18 | 50.650 | 574,950 | +800 | 0.13% | 29,121,218 |
| 2021-06-21 | 2021-06-17 | 46.950 | 574,150 | -11,400 | 0.13% | 26,956,342 |
| 2021-06-18 | 2021-06-16 | 48.000 | 585,550 | -35,200 | 0.13% | 28,106,400 |
| 2021-06-17 | 2021-06-15 | 50.300 | 620,750 | +21,600 | 0.14% | 31,223,725 |
| 2021-06-16 | 2021-06-11 | 51.400 | 599,150 | -3,200 | 0.13% | 30,796,310 |
| 2021-06-15 | 2021-06-10 | 50.400 | 602,350 | -7,800 | 0.13% | 30,358,440 |
| 2021-06-11 | 2021-06-09 | 50.950 | 610,150 | +74,800 | 0.14% | 31,087,142 |
| 2021-06-10 | 2021-06-08 | 50.700 | 535,350 | -3,200 | 0.12% | 27,142,245 |
| 2021-06-09 | 2021-06-07 | 49.700 | 538,550 | +600 | 0.12% | 26,765,935 |
| 2021-06-08 | 2021-06-04 | 50.350 | 537,950 | -5,200 | 0.12% | 27,085,782 |
| 2021-06-07 | 2021-06-03 | 51.000 | 543,150 | +10,800 | 0.12% | 27,700,650 |
| 2021-06-04 | 2021-06-02 | 52.200 | 532,350 | -49,200 | 0.12% | 27,788,670 |
| 2021-06-03 | 2021-06-01 | 55.000 | 581,550 | +80,400 | 0.13% | 31,985,250 |
| 2021-06-02 | 2021-05-31 | 50.800 | 501,150 | -10,200 | 0.11% | 25,458,420 |
| 2021-06-01 | 2021-05-28 | 49.600 | 511,350 | -3,000 | 0.11% | 25,362,960 |
| 2021-05-31 | 2021-05-27 | 51.400 | 514,350 | +12,800 | 0.11% | 26,437,590 |
| 2021-05-28 | 2021-05-26 | 50.850 | 501,550 | -800 | 0.11% | 25,503,818 |
| 2021-05-27 | 2021-05-25 | 52.050 | 502,350 | +32,000 | 0.11% | 26,147,318 |
| 2021-05-25 | 2021-05-21 | 50.950 | 470,350 | +5,000 | 0.10% | 23,964,332 |
| 2021-05-24 | 2021-05-20 | 52.150 | 465,350 | +15,800 | 0.10% | 24,268,002 |
| 2021-05-21 | 2021-05-18 | 51.100 | 449,550 | -800 | 0.10% | 22,972,005 |
| 2021-05-20 | 2021-05-17 | 51.600 | 450,350 | -2,600 | 0.10% | 23,238,060 |
| 2021-05-18 | 2021-05-14 | 49.900 | 452,950 | -24,800 | 0.10% | 22,602,205 |
| 2021-05-17 | 2021-05-13 | 50.100 | 477,750 | -18,400 | 0.11% | 23,935,275 |
| 2021-05-14 | 2021-05-12 | 52.750 | 496,150 | +4,400 | 0.11% | 26,171,912 |
| 2021-05-13 | 2021-05-11 | 53.600 | 491,750 | -15,400 | 0.11% | 26,357,800 |
| 2021-05-11 | 2021-05-07 | 56.750 | 507,150 | -46,200 | 0.11% | 28,780,762 |
| 2021-05-10 | 2021-05-06 | 63.000 | 553,350 | -25,200 | 0.12% | 34,861,050 |
| 2021-05-07 | 2021-05-05 | 62.500 | 578,550 | -5,000 | 0.13% | 36,159,375 |
| 2021-05-06 | 2021-05-04 | 63.800 | 583,550 | -1,600 | 0.13% | 37,230,490 |
| 2021-05-05 | 2021-05-03 | 65.050 | 585,150 | -42,400 | 0.13% | 38,064,008 |
| 2021-05-04 | 2021-04-30 | 64.100 | 627,550 | -50,000 | 0.14% | 40,225,955 |
| 2021-05-03 | 2021-04-29 | 68.500 | 677,550 | -7,200 | 0.15% | 46,412,175 |
| 2021-04-30 | 2021-04-28 | 71.400 | 684,750 | +800 | 0.15% | 48,891,150 |
| 2021-04-29 | 2021-04-27 | 71.400 | 683,950 | +16,000 | 0.15% | 48,834,030 |
| 2021-04-27 | 2021-04-23 | 65.000 | 667,950 | -3,200 | 0.15% | 43,416,750 |
| 2021-04-26 | 2021-04-22 | 64.050 | 671,150 | -16,000 | 0.15% | 42,987,158 |
| 2021-04-23 | 2021-04-21 | 63.600 | 687,150 | -38,700 | 0.15% | 43,702,740 |
| 2021-04-22 | 2021-04-20 | 66.800 | 725,850 | +39,200 | 0.16% | 48,486,780 |
| 2021-04-21 | 2021-04-19 | 60.750 | 686,650 | -17,200 | 0.15% | 41,713,988 |
| 2021-04-20 | 2021-04-16 | 60.350 | 703,850 | +39,600 | 0.16% | 42,477,348 |
| 2021-04-19 | 2021-04-15 | 59.150 | 664,250 | -37,700 | 0.15% | 39,290,388 |
| 2021-04-16 | 2021-04-14 | 58.300 | 701,950 | +22,400 | 0.16% | 40,923,685 |
| 2021-04-15 | 2021-04-13 | 55.250 | 679,550 | +7,200 | 0.15% | 37,545,138 |
| 2021-04-14 | 2021-04-12 | 56.400 | 672,350 | -174,400 | 0.15% | 37,920,540 |
| 2021-04-13 | 2021-04-09 | 57.700 | 846,750 | +20,600 | 0.19% | 48,857,475 |
| 2021-04-12 | 2021-04-08 | 60.050 | 826,150 | +49,600 | 0.18% | 49,610,308 |
| 2021-04-09 | 2021-04-07 | 57.500 | 776,550 | -211,550 | 0.17% | 44,651,625 |
| 2021-04-08 | 2021-04-01 | 59.450 | 988,100 | +428,400 | 0.22% | 58,742,545 |
| 2021-04-07 | 2021-03-31 | 53.500 | 559,700 | -20,400 | 0.13% | 29,943,950 |
| 2021-04-01 | 2021-03-30 | 54.750 | 580,100 | -253,400 | 0.13% | 31,760,475 |
| 2021-03-31 | 2021-03-29 | 56.600 | 833,500 | -211,200 | 0.19% | 47,176,100 |
| 2021-03-30 | 2021-03-26 | 62.050 | 1,044,700 | +434,000 | 0.23% | 64,823,635 |
| 2021-03-29 | 2021-03-25 | 70.050 | 610,700 | -50,800 | 0.14% | 42,779,535 |
| 2021-03-26 | 2021-03-24 | 70.350 | 661,500 | -51,600 | 0.15% | 46,536,525 |
| 2021-03-25 | 2021-03-23 | 75.600 | 713,100 | -32,800 | 0.16% | 53,910,360 |
| 2021-03-24 | 2021-03-22 | 78.500 | 745,900 | +6,800 | 0.17% | 58,553,150 |
| 2021-03-23 | 2021-03-19 | 77.950 | 739,100 | -246,800 | 0.17% | 57,612,845 |
| 2021-03-22 | 2021-03-18 | 81.650 | 985,900 | -152,400 | 0.22% | 80,498,735 |
| 2021-03-19 | 2021-03-17 | 82.000 | 1,138,300 | +39,200 | 0.25% | 93,340,600 |
| 2021-03-18 | 2021-03-16 | 81.850 | 1,099,100 | +42,400 | 0.25% | 89,961,335 |
| 2021-03-17 | 2021-03-15 | 76.200 | 1,056,700 | -63,600 | 0.24% | 80,520,540 |
| 2021-03-16 | 2021-03-12 | 78.200 | 1,120,300 | +304,400 | 0.25% | 87,607,460 |
| 2021-03-15 | 2021-03-11 | 78.350 | 815,900 | +102,000 | 0.18% | 63,925,765 |
| 2021-03-12 | 2021-03-10 | 72.100 | 713,900 | +162,800 | 0.16% | 51,472,190 |
| 2021-03-11 | 2021-03-09 | 68.000 | 551,100 | +30,600 | 0.12% | 37,474,800 |
| 2021-03-10 | 2021-03-08 | 67.450 | 520,500 | -80,000 | 0.12% | 35,107,725 |
| 2021-03-09 | 2021-03-05 | 75.550 | 600,500 | -31,600 | 0.13% | 45,367,775 |
| 2021-03-08 | 2021-03-04 | 80.200 | 632,100 | -273,000 | 0.14% | 50,694,420 |
| 2021-03-05 | 2021-03-03 | 88.650 | 905,100 | -27,200 | 0.20% | 80,237,115 |
| 2021-03-04 | 2021-03-02 | 88.000 | 932,300 | -37,600 | 0.21% | 82,042,400 |
| 2021-03-03 | 2021-03-01 | 90.700 | 969,900 | +14,000 | 0.22% | 87,969,930 |
| 2021-03-02 | 2021-02-26 | 83.000 | 955,900 | -425,200 | 0.21% | 79,339,700 |
| 2021-03-01 | 2021-02-25 | 87.300 | 1,381,100 | -17,600 | 0.31% | 120,570,030 |
| 2021-02-26 | 2021-02-24 | 78.100 | 1,398,700 | +235,600 | 0.31% | 109,238,470 |
| 2021-02-25 | 2021-02-23 | 91.100 | 1,163,100 | -54,000 | 0.26% | 105,958,410 |
| 2021-02-24 | 2021-02-22 | 95.000 | 1,217,100 | -396,000 | 0.27% | 115,624,500 |
| 2021-02-23 | 2021-02-19 | 103.900 | 1,613,100 | -144,900 | 0.36% | 167,601,090 |
| 2021-02-22 | 2021-02-18 | 107.300 | 1,758,000 | -65,600 | 0.39% | 188,633,400 |
| 2021-02-19 | 2021-02-17 | 121.000 | 1,823,600 | +12,000 | 0.41% | 220,655,600 |
| 2021-02-18 | 2021-02-16 | 95.700 | 1,811,600 | +269,800 | 0.41% | 173,370,120 |
| 2021-02-17 | 2021-02-11 | 96.100 | 1,541,800 | -279,400 | 0.34% | 148,166,980 |
| 2021-02-16 | 2021-02-09 | 91.500 | 1,821,200 | +69,800 | 0.41% | 166,639,800 |
| 2021-02-10 | 2021-02-08 | 85.950 | 1,751,400 | +5,200 | 0.39% | 150,532,830 |
| 2021-02-09 | 2021-02-05 | 84.750 | 1,746,200 | -62,000 | 0.39% | 147,990,450 |
| 2021-02-08 | 2021-02-04 | 86.400 | 1,808,200 | +351,200 | 0.40% | 156,228,480 |
| 2021-02-05 | 2021-02-03 | 89.450 | 1,457,000 | -95,800 | 0.33% | 130,328,650 |
| 2021-02-04 | 2021-02-02 | 88.300 | 1,552,800 | +51,600 | 0.35% | 137,112,240 |
| 2021-02-03 | 2021-02-01 | 80.900 | 1,501,200 | +463,331 | 0.34% | 121,447,080 |
| 2021-02-02 | 2021-01-29 | 79.150 | 1,037,869 | -85,200 | 0.23% | 82,147,331 |
| 2021-02-01 | 2021-01-28 | 71.000 | 1,123,069 | -63,200 | 0.25% | 79,737,899 |
| 2021-01-29 | 2021-01-27 | 75.850 | 1,186,269 | +372,400 | 0.27% | 89,978,504 |
| 2021-01-28 | 2021-01-26 | 83.600 | 813,869 | -74,400 | 0.18% | 68,039,448 |
| 2021-01-27 | 2021-01-25 | 83.350 | 888,269 | -84,800 | 0.20% | 74,037,221 |
| 2021-01-26 | 2021-01-22 | 69.000 | 973,069 | +74,400 | 0.22% | 67,141,761 |
| 2021-01-25 | 2021-01-21 | 58.300 | 898,669 | +17,200 | 0.20% | 52,392,403 |
| 2021-01-22 | 2021-01-20 | 57.450 | 881,469 | +103,200 | 0.20% | 50,640,394 |
| 2021-01-21 | 2021-01-19 | 54.000 | 778,269 | -410,000 | 0.17% | 42,026,526 |
| 2021-01-20 | 2021-01-18 | 55.000 | 1,188,269 | +187,600 | 0.27% | 65,354,795 |
| 2021-01-19 | 2021-01-15 | 49.200 | 1,000,669 | +11,200 | 0.22% | 49,232,915 |
| 2021-01-18 | 2021-01-14 | 46.800 | 989,469 | +222,400 | 0.22% | 46,307,149 |
| 2021-01-15 | 2021-01-13 | 43.900 | 767,069 | -8,800 | 0.17% | 33,674,329 |
| 2021-01-14 | 2021-01-12 | 43.350 | 775,869 | +9,200 | 0.17% | 33,633,921 |
| 2021-01-13 | 2021-01-11 | 42.100 | 766,669 | -73,600 | 0.17% | 32,276,765 |
| 2021-01-12 | 2021-01-08 | 43.300 | 840,269 | -565,400 | 0.19% | 36,383,648 |
| 2021-01-11 | 2021-01-07 | 44.200 | 1,405,669 | +58,800 | 0.31% | 62,130,570 |
| 2021-01-08 | 2021-01-06 | 43.550 | 1,346,869 | +193,869 | 0.30% | 58,656,145 |
| 2021-01-07 | 2021-01-05 | 41.000 | 1,153,000 | +131,200 | 0.26% | 47,273,000 |
| 2021-01-06 | 2021-01-04 | 37.300 | 1,021,800 | +29,400 | 0.23% | 38,113,140 |
| 2021-01-05 | 2020-12-31 | 37.600 | 992,400 | +42,000 | 0.22% | 37,314,240 |
| 2021-01-04 | 2020-12-29 | 36.950 | 950,400 | +6,000 | 0.21% | 35,117,280 |
| 2020-12-30 | 2020-12-28 | 36.250 | 944,400 | +59,600 | 0.21% | 34,234,500 |
| 2020-12-29 | 2020-12-24 | 37.500 | 884,800 | +17,200 | 0.20% | 33,180,000 |
| 2020-12-28 | 2020-12-22 | 34.450 | 867,600 | -79,200 | 0.19% | 29,888,820 |
| 2020-12-23 | 2020-12-21 | 36.050 | 946,800 | -800 | 0.21% | 34,132,140 |
| 2020-12-22 | 2020-12-18 | 36.350 | 947,600 | +6,000 | 0.21% | 34,445,260 |
| 2020-12-21 | 2020-12-17 | 37.350 | 941,600 | +11,200 | 0.21% | 35,168,760 |
| 2020-12-18 | 2020-12-16 | 36.350 | 930,400 | +3,600 | 0.21% | 33,820,040 |
| 2020-12-17 | 2020-12-15 | 36.150 | 926,800 | +2,000 | 0.21% | 33,503,820 |
| 2020-12-16 | 2020-12-14 | 37.200 | 924,800 | -13,200 | 0.22% | 34,402,560 |
| 2020-12-15 | 2020-12-11 | 35.450 | 938,000 | +28,000 | 0.22% | 33,252,100 |
| 2020-12-14 | 2020-12-10 | 33.300 | 910,000 | -170,400 | 0.21% | 30,303,000 |
| 2020-12-11 | 2020-12-09 | 35.800 | 1,080,400 | -132,200 | 0.25% | 38,678,320 |
| 2020-12-10 | 2020-12-08 | 36.600 | 1,212,600 | +190,800 | 0.28% | 44,381,160 |
| 2020-12-09 | 2020-12-07 | 37.550 | 1,021,800 | +200 | 0.24% | 38,368,590 |
| 2020-12-08 | 2020-12-04 | 38.000 | 1,021,600 | +29,400 | 0.24% | 38,820,800 |
| 2020-12-07 | 2020-12-03 | 41.550 | 992,200 | +329,200 | 0.23% | 41,225,910 |
| 2020-12-04 | 2020-12-02 | 40.600 | 663,000 | +15,200 | 0.16% | 26,917,800 |
| 2020-12-03 | 2020-12-01 | 40.750 | 647,800 | -27,600 | 0.15% | 26,397,850 |
| 2020-12-02 | 2020-11-30 | 40.950 | 675,400 | +50,400 | 0.16% | 27,657,630 |
| 2020-12-01 | 2020-11-27 | 39.400 | 625,000 | -8,800 | 0.15% | 24,625,000 |
| 2020-11-30 | 2020-11-26 | 38.450 | 633,800 | +3,600 | 0.15% | 24,369,610 |
| 2020-11-27 | 2020-11-25 | 37.600 | 630,200 | -3,400 | 0.15% | 23,695,520 |
| 2020-11-26 | 2020-11-24 | 39.600 | 633,600 | -7,200 | 0.15% | 25,090,560 |
| 2020-11-25 | 2020-11-23 | 41.700 | 640,800 | +22,200 | 0.15% | 26,721,360 |
| 2020-11-24 | 2020-11-20 | 42.000 | 618,600 | -54,800 | 0.15% | 25,981,200 |
| 2020-11-23 | 2020-11-19 | 42.900 | 673,400 | +91,200 | 0.16% | 28,888,860 |
| 2020-11-20 | 2020-11-18 | 43.050 | 582,200 | +84,000 | 0.14% | 25,063,710 |
| 2020-11-19 | 2020-11-17 | 39.200 | 498,200 | +22,400 | 0.12% | 19,529,440 |
| 2020-11-18 | 2020-11-16 | 38.250 | 475,800 | +1,600 | 0.11% | 18,199,350 |
| 2020-11-17 | 2020-11-13 | 37.300 | 474,200 | +37,600 | 0.11% | 17,687,660 |
| 2020-11-16 | 2020-11-12 | 37.000 | 436,600 | +3,000 | 0.10% | 16,154,200 |
| 2020-11-13 | 2020-11-11 | 37.250 | 433,600 | -18,600 | 0.10% | 16,151,600 |
| 2020-11-12 | 2020-11-10 | 40.000 | 452,200 | +200 | 0.11% | 18,088,000 |
| 2020-11-11 | 2020-11-09 | 41.500 | 452,000 | +39,200 | 0.11% | 18,758,000 |
| 2020-11-10 | 2020-11-06 | 40.850 | 412,800 | -26,000 | 0.10% | 16,862,880 |
| 2020-11-09 | 2020-11-05 | 43.000 | 438,800 | +14,000 | 0.10% | 18,868,400 |
| 2020-11-06 | 2020-11-04 | 39.350 | 424,800 | -26,400 | 0.10% | 16,715,880 |
| 2020-11-05 | 2020-11-03 | 41.400 | 451,200 | -98,400 | 0.11% | 18,679,680 |
| 2020-11-04 | 2020-11-02 | 42.650 | 549,600 | -38,000 | 0.13% | 23,440,440 |
| 2020-11-03 | 2020-10-30 | 41.200 | 587,600 | -71,600 | 0.14% | 24,209,120 |
| 2020-11-02 | 2020-10-29 | 44.100 | 659,200 | -196,800 | 0.15% | 29,070,720 |
| 2020-10-30 | 2020-10-28 | 45.000 | 856,000 | +39,600 | 0.20% | 38,520,000 |
| 2020-10-29 | 2020-10-27 | 46.950 | 816,400 | +28,800 | 0.19% | 38,329,980 |
| 2020-10-28 | 2020-10-23 | 47.550 | 787,600 | +29,200 | 0.18% | 37,450,380 |
| 2020-10-27 | 2020-10-22 | 48.200 | 758,400 | +72,312 | 0.18% | 36,554,880 |
| 2020-10-23 | 2020-10-21 | 48.150 | 686,088 | -91,600 | 0.16% | 33,035,137 |
| 2020-10-22 | 2020-10-20 | 48.000 | 777,688 | -23,600 | 0.18% | 37,329,024 |
| 2020-10-21 | 2020-10-19 | 46.450 | 801,288 | -158,400 | 0.19% | 37,219,828 |
| 2020-10-20 | 2020-10-16 | 50.150 | 959,688 | -42,400 | 0.23% | 48,128,353 |
| 2020-10-19 | 2020-10-15 | 51.300 | 1,002,088 | -32,400 | 0.24% | 51,407,114 |
| 2020-10-16 | 2020-10-14 | 53.200 | 1,034,488 | +35,600 | 0.24% | 55,034,762 |
| 2020-10-15 | 2020-10-12 | 53.000 | 998,888 | +170,400 | 0.23% | 52,941,064 |
| 2020-10-14 | 2020-10-09 | 50.000 | 828,488 | +13,600 | 0.19% | 41,424,400 |
| 2020-10-12 | 2020-10-08 | 50.000 | 814,888 | +44,400 | 0.19% | 40,744,400 |
| 2020-10-09 | 2020-10-07 | 49.450 | 770,488 | -6,400 | 0.18% | 38,100,632 |
| 2020-10-08 | 2020-10-06 | 50.000 | 776,888 | +38,800 | 0.18% | 38,844,400 |
| 2020-10-07 | 2020-10-05 | 48.300 | 738,088 | -800 | 0.17% | 35,649,650 |
| 2020-10-06 | 2020-09-30 | 47.500 | 738,888 | +10,400 | 0.17% | 35,097,180 |
| 2020-10-05 | 2020-09-29 | 49.000 | 728,488 | +2,400 | 0.17% | 35,695,912 |
| 2020-09-30 | 2020-09-28 | 47.800 | 726,088 | -8,000 | 0.17% | 34,707,006 |
| 2020-09-29 | 2020-09-25 | 47.250 | 734,088 | -13,600 | 0.17% | 34,685,658 |
| 2020-09-28 | 2020-09-24 | 48.850 | 747,688 | -30,400 | 0.18% | 36,524,559 |
| 2020-09-25 | 2020-09-23 | 50.300 | 778,088 | -2,800 | 0.18% | 39,137,826 |
| 2020-09-24 | 2020-09-22 | 49.600 | 780,888 | -78,238 | 0.18% | 38,732,045 |
| 2020-09-23 | 2020-09-21 | 49.700 | 859,126 | -46,800 | 0.20% | 42,698,562 |
| 2020-09-22 | 2020-09-18 | 52.200 | 905,926 | +26,400 | 0.21% | 47,289,337 |
| 2020-09-21 | 2020-09-17 | 49.500 | 879,526 | -16,800 | 0.21% | 43,536,537 |
| 2020-09-18 | 2020-09-16 | 51.150 | 896,326 | -15,600 | 0.21% | 45,847,075 |
| 2020-09-17 | 2020-09-15 | 52.900 | 911,926 | +8,400 | 0.21% | 48,240,885 |
| 2020-09-16 | 2020-09-14 | 51.750 | 903,526 | +26,400 | 0.21% | 46,757,470 |
| 2020-09-15 | 2020-09-11 | 51.400 | 877,126 | +2,400 | 0.21% | 45,084,276 |
| 2020-09-14 | 2020-09-10 | 48.300 | 874,726 | +14,800 | 0.21% | 42,249,266 |
| 2020-09-11 | 2020-09-09 | 46.850 | 859,926 | -10,000 | 0.20% | 40,287,533 |
| 2020-09-10 | 2020-09-08 | 48.800 | 869,926 | -25,200 | 0.20% | 42,452,389 |
| 2020-09-09 | 2020-09-07 | 50.000 | 895,126 | -2,000 | 0.21% | 44,756,300 |
| 2020-09-08 | 2020-09-04 | 53.900 | 897,126 | -9,600 | 0.21% | 48,355,091 |
| 2020-09-04 | 2020-09-02 | 57.400 | 906,726 | +76,000 | 0.21% | 52,046,072 |
| 2020-09-03 | 2020-09-01 | 52.650 | 830,726 | +4,000 | 0.19% | 43,737,724 |
| 2020-09-02 | 2020-08-31 | 52.100 | 826,726 | +12,000 | 0.19% | 43,072,425 |
| 2020-09-01 | 2020-08-28 | 56.050 | 814,726 | +48,000 | 0.19% | 45,665,392 |
| 2020-08-31 | 2020-08-27 | 59.550 | 766,726 | +10,400 | 0.18% | 45,658,533 |
| 2020-08-28 | 2020-08-26 | 58.000 | 756,326 | -42,800 | 0.18% | 43,866,908 |
| 2020-08-27 | 2020-08-25 | 59.600 | 799,126 | -33,600 | 0.19% | 47,627,910 |
| 2020-08-26 | 2020-08-24 | 61.200 | 832,726 | -50,000 | 0.20% | 50,962,831 |
| 2020-08-25 | 2020-08-21 | 61.150 | 882,726 | +21,600 | 0.21% | 53,978,695 |
| 2020-08-24 | 2020-08-20 | 62.100 | 861,126 | +50,000 | 0.20% | 53,475,925 |
| 2020-08-21 | 2020-08-19 | 59.350 | 811,126 | +38,400 | 0.19% | 48,140,328 |
| 2020-08-20 | 2020-08-18 | 56.450 | 772,726 | +30,400 | 0.18% | 43,620,383 |
| 2020-08-19 | 2020-08-17 | 56.150 | 742,326 | -4,000 | 0.17% | 41,681,605 |
| 2020-08-18 | 2020-08-14 | 57.000 | 746,326 | -142,400 | 0.18% | 42,540,582 |
| 2020-08-17 | 2020-08-13 | 57.000 | 888,726 | +10,000 | 0.21% | 50,657,382 |
| 2020-08-14 | 2020-08-12 | 45.650 | 878,726 | +85,600 | 0.21% | 40,113,842 |
| 2020-08-13 | 2020-08-11 | 52.800 | 793,126 | -432,000 | 0.19% | 41,877,053 |
| 2020-08-12 | 2020-08-10 | 67.050 | 1,225,126 | -230,000 | 0.29% | 82,144,698 |
| 2020-08-11 | 2020-08-07 | 57.700 | 1,455,126 | -38,000 | 0.34% | 83,960,770 |
| 2020-08-10 | 2020-08-06 | 52.450 | 1,493,126 | -42,400 | 0.35% | 78,314,459 |
| 2020-08-07 | 2020-08-05 | 50.300 | 1,535,526 | -6,400 | 0.36% | 77,236,958 |
| 2020-08-06 | 2020-08-04 | 46.000 | 1,541,926 | -134,474 | 0.36% | 70,928,596 |
| 2020-08-05 | 2020-08-03 | 41.000 | 1,676,400 | +10,400 | 0.39% | 68,732,400 |
| 2020-08-04 | 2020-07-31 | 38.300 | 1,666,000 | +63,600 | 0.39% | 63,807,800 |
| 2020-08-03 | 2020-07-30 | 37.900 | 1,602,400 | +28,800 | 0.38% | 60,730,960 |
| 2020-07-31 | 2020-07-29 | 38.200 | 1,573,600 | +46,800 | 0.37% | 60,111,520 |
| 2020-07-30 | 2020-07-28 | 37.000 | 1,526,800 | +40,400 | 0.36% | 56,491,600 |
| 2020-07-29 | 2020-07-27 | 35.050 | 1,486,400 | -15,600 | 0.35% | 52,098,320 |
| 2020-07-28 | 2020-07-24 | 39.000 | 1,502,000 | -141,200 | 0.35% | 58,578,000 |
| 2020-07-27 | 2020-07-23 | 40.800 | 1,643,200 | +120,000 | 0.39% | 67,042,560 |
| 2020-07-24 | 2020-07-22 | 37.000 | 1,523,200 | -4,000 | 0.36% | 56,358,400 |
| 2020-07-23 | 2020-07-21 | 39.900 | 1,527,200 | +167,600 | 0.36% | 60,935,280 |
| 2020-07-22 | 2020-07-20 | 39.000 | 1,359,600 | +40,800 | 0.32% | 53,024,400 |
| 2020-07-21 | 2020-07-17 | 32.800 | 1,318,800 | -53,600 | 0.31% | 43,256,640 |
| 2020-07-20 | 2020-07-16 | 32.950 | 1,372,400 | -50,800 | 0.32% | 45,220,580 |
| 2020-07-17 | 2020-07-15 | 36.000 | 1,423,200 | -77,600 | 0.33% | 51,235,200 |
| 2020-07-16 | 2020-07-14 | 39.700 | 1,500,800 | +24,000 | 0.35% | 59,581,760 |
| 2020-07-15 | 2020-07-13 | 44.500 | 1,476,800 | +20,800 | 0.35% | 65,717,600 |
| 2020-07-14 | 2020-07-10 | 42.200 | 1,456,000 | -74,400 | 0.34% | 61,443,200 |
| 2020-07-13 | 2020-07-09 | 40.000 | 1,530,400 | +18,800 | 0.36% | 61,216,000 |
| 2020-07-10 | 2020-07-08 | 32.800 | 1,511,600 | -57,200 | 0.35% | 49,580,480 |
| 2020-07-09 | 2020-07-07 | 31.250 | 1,568,800 | -611,200 | 0.37% | 49,025,000 |
| 2020-07-08 | 2020-07-06 | 28.400 | 2,180,000 | -473,600 | 0.51% | 61,912,000 |
| 2020-07-07 | 2020-07-03 | 21.300 | 2,653,600 | +136,000 | 0.62% | 56,521,680 |
| 2020-07-06 | 2020-07-02 | 17.620 | 2,517,600 | +268,000 | 0.59% | 44,360,112 |
| 2020-07-03 | 2020-06-30 | 17.200 | 2,249,600 | +76,400 | 0.53% | 38,693,120 |
| 2020-07-02 | 2020-06-29 | 17.340 | 2,173,200 | -47,200 | 0.51% | 37,683,288 |
| 2020-06-30 | 2020-06-26 | 17.920 | 2,220,400 | +340,800 | 0.52% | 39,789,568 |
| 2020-06-29 | 2020-06-24 | 17.200 | 1,879,600 | -16,000 | 0.45% | 32,329,120 |
| 2020-06-26 | 2020-06-23 | 17.320 | 1,895,600 | -16,000 | 0.46% | 32,831,792 |
| 2020-06-24 | 2020-06-22 | 17.580 | 1,911,600 | -75,200 | 0.46% | 33,605,928 |
| 2020-06-23 | 2020-06-19 | 17.700 | 1,986,800 | -34,800 | 0.48% | 35,166,360 |
| 2020-06-22 | 2020-06-18 | 17.200 | 2,021,600 | -28,800 | 0.49% | 34,771,520 |
| 2020-06-19 | 2020-06-17 | 17.080 | 2,050,400 | -12,800 | 0.49% | 35,020,832 |
| 2020-06-18 | 2020-06-16 | 17.320 | 2,063,200 | -16,800 | 0.50% | 35,734,624 |
| 2020-06-17 | 2020-06-15 | 17.520 | 2,080,000 | +109,600 | 0.50% | 36,441,600 |
| 2020-06-16 | 2020-06-12 | 17.240 | 1,970,400 | +102,800 | 0.48% | 33,969,696 |
| 2020-06-15 | 2020-06-11 | 16.400 | 1,867,600 | -112,800 | 0.45% | 30,628,640 |
| 2020-06-12 | 2020-06-10 | 15.820 | 1,980,400 | +10,000 | 0.48% | 31,329,928 |
| 2020-06-11 | 2020-06-09 | 16.020 | 1,970,400 | -12,400 | 0.48% | 31,565,808 |
| 2020-06-10 | 2020-06-08 | 16.660 | 1,982,800 | -46,800 | 0.48% | 33,033,448 |
| 2020-06-09 | 2020-06-05 | 17.620 | 2,029,600 | -10,800 | 0.49% | 35,761,552 |
| 2020-06-08 | 2020-06-04 | 17.460 | 2,040,400 | -349,600 | 0.49% | 35,625,384 |
| 2020-06-05 | 2020-06-03 | 18.560 | 2,390,000 | +32,800 | 0.58% | 44,358,400 |
| 2020-06-04 | 2020-06-02 | 18.480 | 2,357,200 | -140,000 | 0.57% | 43,561,056 |
| 2020-06-03 | 2020-06-01 | 17.660 | 2,497,200 | 0.60% | 44,100,552 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy