History of CCASS shareholding
Participant: FUTU SECURITIES INTERNATIONAL
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 34.740 | 52,100 | +0 | 2.98% | 1,809,954 |
| 2025-10-13 | 2025-10-09 | 34.880 | 52,100 | +0 | 2.98% | 1,817,248 |
| 2025-10-10 | 2025-10-08 | 34.000 | 52,100 | +8,000 | 2.98% | 1,771,400 |
| 2025-10-09 | 2025-10-06 | 33.780 | 44,100 | +6,400 | 2.52% | 1,489,698 |
| 2025-10-08 | 2025-10-03 | 33.920 | 37,700 | -100 | 2.15% | 1,278,784 |
| 2025-10-06 | 2025-10-02 | 33.400 | 37,800 | +2,100 | 2.16% | 1,262,520 |
| 2025-10-03 | 2025-09-30 | 31.900 | 35,700 | +1,900 | 2.04% | 1,138,830 |
| 2025-10-02 | 2025-09-29 | 32.120 | 33,800 | +1,200 | 1.93% | 1,085,656 |
| 2025-09-30 | 2025-09-26 | 31.600 | 32,600 | +500 | 1.86% | 1,030,160 |
| 2025-09-29 | 2025-09-25 | 32.020 | 32,100 | -900 | 1.83% | 1,027,842 |
| 2025-09-26 | 2025-09-24 | 32.160 | 33,000 | -400 | 1.89% | 1,061,280 |
| 2025-09-24 | 2025-09-22 | 31.480 | 33,400 | -300 | 1.91% | 1,051,432 |
| 2025-09-18 | 2025-09-16 | 31.340 | 33,700 | -100 | 1.93% | 1,056,158 |
| 2025-09-16 | 2025-09-12 | 30.360 | 33,800 | -100 | 1.93% | 1,026,168 |
| 2025-09-15 | 2025-09-11 | 30.140 | 33,900 | +200 | 1.94% | 1,021,746 |
| 2025-09-10 | 2025-09-08 | 28.800 | 33,700 | -800 | 1.93% | 970,560 |
| 2025-09-08 | 2025-09-04 | 28.020 | 34,500 | -1,200 | 1.97% | 966,690 |
| 2025-09-04 | 2025-09-02 | 28.040 | 35,700 | +100 | 2.04% | 1,001,028 |
| 2025-09-02 | 2025-08-29 | 28.800 | 35,600 | +800 | 2.03% | 1,025,280 |
| 2025-09-01 | 2025-08-28 | 28.560 | 34,800 | +400 | 1.99% | 993,888 |
| 2025-08-28 | 2025-08-26 | 28.440 | 34,400 | +100 | 1.97% | 978,336 |
| 2025-08-26 | 2025-08-22 | 27.880 | 34,300 | +400 | 1.96% | 956,284 |
| 2025-08-22 | 2025-08-20 | 28.180 | 33,900 | +100 | 1.94% | 955,302 |
| 2025-08-21 | 2025-08-19 | 28.920 | 33,800 | -2,200 | 1.93% | 977,496 |
| 2025-08-19 | 2025-08-15 | 29.280 | 36,000 | +2,100 | 2.06% | 1,054,080 |
| 2025-08-15 | 2025-08-13 | 29.800 | 33,900 | -800 | 1.94% | 1,010,220 |
| 2025-08-12 | 2025-08-08 | 28.760 | 34,700 | +200 | 1.98% | 997,972 |
| 2025-08-05 | 2025-08-01 | 28.020 | 34,500 | -200 | 1.97% | 966,690 |
| 2025-08-04 | 2025-07-31 | 29.140 | 34,700 | +100 | 1.98% | 1,011,158 |
| 2025-08-01 | 2025-07-30 | 28.960 | 34,600 | -400 | 1.98% | 1,002,016 |
| 2025-07-31 | 2025-07-29 | 28.880 | 35,000 | +400 | 2.00% | 1,010,800 |
| 2025-07-30 | 2025-07-28 | 28.780 | 34,600 | +400 | 1.98% | 995,788 |
| 2025-07-29 | 2025-07-25 | 28.460 | 34,200 | +100 | 1.95% | 973,332 |
| 2025-07-25 | 2025-07-23 | 28.120 | 34,100 | -500 | 1.95% | 958,892 |
| 2025-07-24 | 2025-07-22 | 28.580 | 34,600 | -200 | 1.98% | 988,868 |
| 2025-07-22 | 2025-07-18 | 28.760 | 34,800 | -100 | 1.99% | 1,000,848 |
| 2025-07-21 | 2025-07-17 | 28.740 | 34,900 | -700 | 1.99% | 1,003,026 |
| 2025-07-18 | 2025-07-16 | 28.600 | 35,600 | +200 | 2.03% | 1,018,160 |
| 2025-07-17 | 2025-07-15 | 28.560 | 35,400 | +200 | 2.02% | 1,011,024 |
| 2025-07-14 | 2025-07-10 | 28.100 | 35,200 | -1,000 | 2.01% | 989,120 |
| 2025-07-11 | 2025-07-09 | 27.840 | 36,200 | -1,500 | 2.07% | 1,007,808 |
| 2025-07-08 | 2025-07-04 | 27.840 | 37,700 | -1,000 | 2.15% | 1,049,568 |
| 2025-07-07 | 2025-07-03 | 27.940 | 38,700 | -100 | 2.21% | 1,081,278 |
| 2025-07-02 | 2025-06-27 | 27.680 | 38,800 | -100 | 2.22% | 1,073,984 |
| 2025-06-30 | 2025-06-26 | 27.500 | 38,900 | -400 | 2.22% | 1,069,750 |
| 2025-06-27 | 2025-06-25 | 27.100 | 39,300 | -1,900 | 2.25% | 1,065,030 |
| 2025-06-25 | 2025-06-23 | 25.740 | 41,200 | -800 | 2.35% | 1,060,488 |
| 2025-06-20 | 2025-06-18 | 26.000 | 42,000 | +200 | 2.10% | 1,092,000 |
| 2025-06-19 | 2025-06-17 | 25.960 | 41,800 | -1,500 | 2.09% | 1,085,128 |
| 2025-06-18 | 2025-06-16 | 25.620 | 43,300 | -2,500 | 2.17% | 1,109,346 |
| 2025-06-13 | 2025-06-11 | 25.900 | 45,800 | -1,000 | 2.29% | 1,186,220 |
| 2025-06-12 | 2025-06-10 | 25.400 | 46,800 | +1,000 | 2.34% | 1,188,720 |
| 2025-06-11 | 2025-06-09 | 25.100 | 45,800 | -2,000 | 2.29% | 1,149,580 |
| 2025-06-09 | 2025-06-05 | 25.280 | 47,800 | -600 | 2.39% | 1,208,384 |
| 2025-06-06 | 2025-06-04 | 24.900 | 48,400 | -1,000 | 2.42% | 1,205,160 |
| 2025-06-03 | 2025-05-30 | 24.220 | 49,400 | -200 | 2.47% | 1,196,468 |
| 2025-06-02 | 2025-05-29 | 24.900 | 49,600 | -200 | 2.48% | 1,235,040 |
| 2025-05-29 | 2025-05-27 | 23.940 | 49,800 | -300 | 2.49% | 1,192,212 |
| 2025-05-26 | 2025-05-22 | 23.860 | 50,100 | -100 | 2.50% | 1,195,386 |
| 2025-05-22 | 2025-05-20 | 24.080 | 50,200 | +100 | 2.51% | 1,208,816 |
| 2025-05-20 | 2025-05-16 | 24.240 | 50,100 | -100 | 2.50% | 1,214,424 |
| 2025-05-16 | 2025-05-14 | 24.200 | 50,200 | -900 | 2.23% | 1,214,840 |
| 2025-05-14 | 2025-05-12 | 23.040 | 51,100 | -400 | 2.27% | 1,177,344 |
| 2025-05-13 | 2025-05-09 | 22.200 | 51,500 | -2,200 | 2.29% | 1,143,300 |
| 2025-05-12 | 2025-05-08 | 22.060 | 53,700 | -1,700 | 2.39% | 1,184,622 |
| 2025-05-09 | 2025-05-07 | 21.580 | 55,400 | -1,700 | 2.46% | 1,195,532 |
| 2025-05-02 | 2025-04-29 | 20.900 | 57,100 | -100 | 2.54% | 1,193,390 |
| 2025-04-30 | 2025-04-28 | 20.780 | 57,200 | -100 | 2.54% | 1,188,616 |
| 2025-04-29 | 2025-04-25 | 20.640 | 57,300 | -200 | 2.55% | 1,182,672 |
| 2025-04-25 | 2025-04-23 | 19.670 | 57,500 | -2,000 | 2.56% | 1,131,025 |
| 2025-04-24 | 2025-04-22 | 19.010 | 59,500 | +300 | 2.64% | 1,131,095 |
| 2025-04-23 | 2025-04-17 | 19.870 | 59,200 | +100 | 2.63% | 1,176,304 |
| 2025-04-17 | 2025-04-15 | 20.300 | 59,100 | -200 | 2.63% | 1,199,730 |
| 2025-04-14 | 2025-04-10 | 20.200 | 59,300 | -1,600 | 2.64% | 1,197,860 |
| 2025-04-11 | 2025-04-09 | 18.110 | 60,900 | +200 | 2.71% | 1,102,899 |
| 2025-04-10 | 2025-04-08 | 18.620 | 60,700 | -300 | 2.70% | 1,130,234 |
| 2025-04-09 | 2025-04-07 | 17.000 | 61,000 | -3,100 | 2.71% | 1,037,000 |
| 2025-04-08 | 2025-04-03 | 20.380 | 64,100 | +900 | 2.85% | 1,306,358 |
| 2025-04-03 | 2025-04-01 | 20.720 | 63,200 | +1,100 | 2.81% | 1,309,504 |
| 2025-04-02 | 2025-03-31 | 20.580 | 62,100 | +200 | 2.76% | 1,278,018 |
| 2025-04-01 | 2025-03-28 | 21.380 | 61,900 | +100 | 2.75% | 1,323,422 |
| 2025-03-24 | 2025-03-20 | 22.540 | 61,800 | -16,000 | 2.75% | 1,392,972 |
| 2025-03-20 | 2025-03-18 | 22.280 | 77,800 | -100 | 3.46% | 1,733,384 |
| 2025-03-18 | 2025-03-14 | 22.000 | 77,900 | +100 | 3.46% | 1,713,800 |
| 2025-03-14 | 2025-03-12 | 21.500 | 77,800 | -500 | 3.46% | 1,672,700 |
| 2025-03-13 | 2025-03-11 | 21.300 | 78,300 | +900 | 3.48% | 1,667,790 |
| 2025-03-12 | 2025-03-10 | 21.900 | 77,400 | -1,700 | 3.44% | 1,695,060 |
| 2025-03-10 | 2025-03-06 | 22.140 | 79,100 | +1,300 | 3.52% | 1,751,274 |
| 2025-03-06 | 2025-03-04 | 22.000 | 77,800 | -800 | 3.46% | 1,711,600 |
| 2025-03-05 | 2025-03-03 | 22.760 | 78,600 | +16,600 | 3.49% | 1,788,936 |
| 2025-03-03 | 2025-02-27 | 23.740 | 62,000 | -1,700 | 2.76% | 1,471,880 |
| 2025-02-28 | 2025-02-26 | 23.480 | 63,700 | +1,000 | 2.83% | 1,495,676 |
| 2025-02-24 | 2025-02-20 | 24.700 | 62,700 | +300 | 2.79% | 1,548,690 |
| 2025-02-21 | 2025-02-19 | 24.960 | 62,400 | -200 | 2.77% | 1,557,504 |
| 2025-02-20 | 2025-02-18 | 24.800 | 62,600 | -200 | 2.78% | 1,552,480 |
| 2025-02-19 | 2025-02-17 | 24.600 | 62,800 | -700 | 2.79% | 1,544,880 |
| 2025-02-18 | 2025-02-14 | 24.440 | 63,500 | -300 | 2.82% | 1,551,940 |
| 2025-02-17 | 2025-02-13 | 24.520 | 63,800 | -500 | 2.84% | 1,564,376 |
| 2025-02-14 | 2025-02-12 | 24.280 | 64,300 | -300 | 2.86% | 1,561,204 |
| 2025-02-12 | 2025-02-10 | 23.840 | 64,600 | -9,500 | 2.58% | 1,540,064 |
| 2025-02-11 | 2025-02-07 | 24.160 | 74,100 | -1,000 | 2.96% | 1,790,256 |
| 2025-02-05 | 2025-02-03 | 22.660 | 75,100 | +700 | 2.73% | 1,701,766 |
| 2025-02-04 | 2025-01-28 | 22.980 | 74,400 | +10,400 | 2.71% | 1,709,712 |
| 2025-01-27 | 2025-01-23 | 25.320 | 64,000 | -800 | 2.33% | 1,620,480 |
| 2025-01-24 | 2025-01-22 | 25.340 | 64,800 | +100 | 2.36% | 1,642,032 |
| 2025-01-23 | 2025-01-21 | 25.000 | 64,700 | -1,900 | 2.35% | 1,617,500 |
| 2025-01-20 | 2025-01-16 | 24.560 | 66,600 | -300 | 2.42% | 1,635,696 |
| 2025-01-15 | 2025-01-13 | 23.700 | 66,900 | +200 | 2.43% | 1,585,530 |
| 2025-01-10 | 2025-01-08 | 24.440 | 66,700 | -100 | 2.43% | 1,630,148 |
| 2025-01-09 | 2025-01-07 | 24.960 | 66,800 | +200 | 2.43% | 1,667,328 |
| 2025-01-08 | 2025-01-06 | 24.300 | 66,600 | -500 | 2.42% | 1,618,380 |
| 2025-01-07 | 2025-01-03 | 23.900 | 67,100 | +100 | 2.44% | 1,603,690 |
| 2025-01-03 | 2024-12-31 | 23.800 | 67,000 | -100 | 2.44% | 1,594,600 |
| 2025-01-02 | 2024-12-27 | 24.300 | 67,100 | -900 | 2.44% | 1,630,530 |
| 2024-12-27 | 2024-12-20 | 22.760 | 68,000 | +300 | 2.47% | 1,547,680 |
| 2024-12-19 | 2024-12-17 | 24.480 | 67,700 | -2,800 | 2.46% | 1,657,296 |
| 2024-12-18 | 2024-12-16 | 23.940 | 70,500 | +1,300 | 2.56% | 1,687,770 |
| 2024-12-17 | 2024-12-13 | 23.600 | 69,200 | -100 | 2.52% | 1,633,120 |
| 2024-12-16 | 2024-12-12 | 23.460 | 69,300 | -100 | 2.52% | 1,625,778 |
| 2024-12-05 | 2024-12-03 | 23.180 | 69,400 | -7,500 | 2.52% | 1,608,692 |
| 2024-12-04 | 2024-12-02 | 22.700 | 76,900 | +6,000 | 2.80% | 1,745,630 |
| 2024-11-26 | 2024-11-22 | 23.040 | 70,900 | +1,300 | 2.58% | 1,633,536 |
| 2024-11-25 | 2024-11-21 | 22.600 | 69,600 | +100 | 2.53% | 1,572,960 |
| 2024-11-22 | 2024-11-20 | 23.060 | 69,500 | +100 | 2.53% | 1,602,670 |
| 2024-11-19 | 2024-11-15 | 23.100 | 69,400 | -600 | 2.52% | 1,603,140 |
| 2024-11-18 | 2024-11-14 | 23.060 | 70,000 | +600 | 2.55% | 1,614,200 |
| 2024-11-15 | 2024-11-13 | 23.460 | 69,400 | +100 | 2.52% | 1,628,124 |
| 2024-11-12 | 2024-11-08 | 24.580 | 69,300 | -3,100 | 2.52% | 1,703,394 |
| 2024-11-11 | 2024-11-07 | 24.060 | 72,400 | -4,100 | 2.63% | 1,741,944 |
| 2024-11-08 | 2024-11-06 | 23.800 | 76,500 | -4,000 | 2.78% | 1,820,700 |
| 2024-11-07 | 2024-11-05 | 23.160 | 80,500 | -4,000 | 2.93% | 1,864,380 |
| 2024-11-05 | 2024-11-01 | 23.100 | 84,500 | -600 | 3.07% | 1,951,950 |
| 2024-11-04 | 2024-10-31 | 23.400 | 85,100 | -100 | 3.09% | 1,991,340 |
| 2024-11-01 | 2024-10-30 | 24.020 | 85,200 | -600 | 3.10% | 2,046,504 |
| 2024-10-30 | 2024-10-28 | 24.100 | 85,800 | -1,800 | 2.86% | 2,067,780 |
| 2024-10-25 | 2024-10-23 | 23.940 | 87,600 | -2,600 | 2.92% | 2,097,144 |
| 2024-10-24 | 2024-10-22 | 24.060 | 90,200 | +3,200 | 3.01% | 2,170,212 |
| 2024-10-23 | 2024-10-21 | 24.100 | 87,000 | -3,500 | 2.90% | 2,096,700 |
| 2024-10-22 | 2024-10-18 | 24.200 | 90,500 | -100 | 3.02% | 2,190,100 |
| 2024-10-21 | 2024-10-17 | 24.160 | 90,600 | +900 | 3.02% | 2,188,896 |
| 2024-10-17 | 2024-10-15 | 25.000 | 89,700 | +3,600 | 2.99% | 2,242,500 |
| 2024-10-15 | 2024-10-10 | 24.400 | 86,100 | -1,600 | 2.87% | 2,100,840 |
| 2024-10-14 | 2024-10-09 | 24.200 | 87,700 | -400 | 2.92% | 2,122,340 |
| 2024-10-09 | 2024-10-07 | 23.980 | 88,100 | -100 | 2.94% | 2,112,638 |
| 2024-10-07 | 2024-10-03 | 23.200 | 88,200 | -1,300 | 2.94% | 2,046,240 |
| 2024-10-04 | 2024-10-02 | 23.100 | 89,500 | -500 | 2.98% | 2,067,450 |
| 2024-10-03 | 2024-09-30 | 23.900 | 90,000 | -600 | 3.00% | 2,151,000 |
| 2024-10-02 | 2024-09-27 | 24.340 | 90,600 | -16,100 | 3.02% | 2,205,204 |
| 2024-09-27 | 2024-09-25 | 23.600 | 106,700 | -2,100 | 3.56% | 2,518,120 |
| 2024-09-26 | 2024-09-24 | 23.340 | 108,800 | -2,600 | 3.63% | 2,539,392 |
| 2024-09-25 | 2024-09-23 | 23.040 | 111,400 | +100 | 3.71% | 2,566,656 |
| 2024-09-24 | 2024-09-20 | 23.200 | 111,300 | +100 | 3.71% | 2,582,160 |
| 2024-09-23 | 2024-09-19 | 23.020 | 111,200 | +400 | 3.71% | 2,559,824 |
| 2024-09-19 | 2024-09-16 | 23.000 | 110,800 | +3,500 | 3.69% | 2,548,400 |
| 2024-09-16 | 2024-09-12 | 22.700 | 107,300 | +100 | 3.58% | 2,435,710 |
| 2024-09-13 | 2024-09-11 | 21.480 | 107,200 | -200 | 3.57% | 2,302,656 |
| 2024-09-12 | 2024-09-10 | 21.280 | 107,400 | +8,700 | 3.58% | 2,285,472 |
| 2024-09-11 | 2024-09-09 | 21.220 | 98,700 | +100 | 3.29% | 2,094,414 |
| 2024-09-10 | 2024-09-05 | 22.120 | 98,600 | -100 | 3.29% | 2,181,032 |
| 2024-09-09 | 2024-09-04 | 21.820 | 98,700 | +1,700 | 3.29% | 2,153,634 |
| 2024-09-04 | 2024-09-02 | 23.560 | 97,000 | -200 | 3.23% | 2,285,320 |
| 2024-09-02 | 2024-08-29 | 23.200 | 97,200 | +200 | 3.24% | 2,255,040 |
| 2024-08-30 | 2024-08-28 | 24.000 | 97,000 | +200 | 3.23% | 2,328,000 |
| 2024-08-29 | 2024-08-27 | 23.800 | 96,800 | -1,900 | 2.98% | 2,303,840 |
| 2024-08-23 | 2024-08-21 | 24.400 | 98,700 | -1,600 | 2.82% | 2,408,280 |
| 2024-08-22 | 2024-08-20 | 24.740 | 100,300 | -6,000 | 2.87% | 2,481,422 |
| 2024-08-21 | 2024-08-19 | 24.240 | 106,300 | +100 | 3.04% | 2,576,712 |
| 2024-08-20 | 2024-08-16 | 24.240 | 106,200 | -2,900 | 3.03% | 2,574,288 |
| 2024-08-19 | 2024-08-15 | 23.340 | 109,100 | -500 | 3.12% | 2,546,394 |
| 2024-08-14 | 2024-08-12 | 22.220 | 109,600 | -1,200 | 3.13% | 2,435,312 |
| 2024-08-13 | 2024-08-09 | 22.140 | 110,800 | +2,200 | 3.17% | 2,453,112 |
| 2024-08-12 | 2024-08-08 | 20.880 | 108,600 | +300 | 3.10% | 2,267,568 |
| 2024-08-09 | 2024-08-07 | 21.600 | 108,300 | +1,800 | 3.09% | 2,339,280 |
| 2024-08-08 | 2024-08-06 | 21.460 | 106,500 | +1,400 | 3.04% | 2,285,490 |
| 2024-08-07 | 2024-08-05 | 19.970 | 105,100 | +1,900 | 3.00% | 2,098,847 |
| 2024-08-06 | 2024-08-02 | 22.200 | 103,200 | +2,000 | 3.18% | 2,291,040 |
| 2024-08-05 | 2024-08-01 | 24.500 | 101,200 | -3,100 | 3.11% | 2,479,400 |
| 2024-08-02 | 2024-07-31 | 23.620 | 104,300 | +5,300 | 3.21% | 2,463,566 |
| 2024-08-01 | 2024-07-30 | 23.360 | 99,000 | -100 | 3.05% | 2,312,640 |
| 2024-07-31 | 2024-07-29 | 23.600 | 99,100 | +1,000 | 3.05% | 2,338,760 |
| 2024-07-30 | 2024-07-26 | 23.440 | 98,100 | +3,300 | 3.02% | 2,299,464 |
| 2024-07-29 | 2024-07-25 | 23.580 | 94,800 | +2,500 | 2.92% | 2,235,384 |
| 2024-07-26 | 2024-07-24 | 24.620 | 92,300 | +500 | 2.84% | 2,272,426 |
| 2024-07-25 | 2024-07-23 | 24.900 | 91,800 | +1,100 | 2.82% | 2,285,820 |
| 2024-07-24 | 2024-07-22 | 24.340 | 90,700 | -100 | 2.79% | 2,207,638 |
| 2024-07-23 | 2024-07-19 | 24.900 | 90,800 | +1,200 | 2.79% | 2,260,920 |
| 2024-07-22 | 2024-07-18 | 25.360 | 89,600 | -1,300 | 2.99% | 2,272,256 |
| 2024-07-19 | 2024-07-17 | 26.240 | 90,900 | -900 | 3.03% | 2,385,216 |
| 2024-07-18 | 2024-07-16 | 26.960 | 91,800 | +700 | 3.06% | 2,474,928 |
| 2024-07-17 | 2024-07-15 | 27.100 | 91,100 | +300 | 3.04% | 2,468,810 |
| 2024-07-16 | 2024-07-12 | 26.500 | 90,800 | -6,000 | 3.03% | 2,406,200 |
| 2024-07-15 | 2024-07-11 | 27.600 | 96,800 | +400 | 3.23% | 2,671,680 |
| 2024-07-12 | 2024-07-10 | 27.120 | 96,400 | +100 | 3.21% | 2,614,368 |
| 2024-07-11 | 2024-07-09 | 27.060 | 96,300 | -500 | 3.21% | 2,605,878 |
| 2024-07-10 | 2024-07-08 | 26.620 | 96,800 | -300 | 3.23% | 2,576,816 |
| 2024-07-09 | 2024-07-05 | 26.480 | 97,100 | +400 | 3.24% | 2,571,208 |
| 2024-07-08 | 2024-07-04 | 26.460 | 96,700 | +2,000 | 3.22% | 2,558,682 |
| 2024-07-04 | 2024-07-02 | 25.320 | 94,700 | -2,900 | 3.16% | 2,397,804 |
| 2024-07-03 | 2024-06-28 | 25.500 | 97,600 | +500 | 3.25% | 2,488,800 |
| 2024-07-02 | 2024-06-27 | 25.380 | 97,100 | -1,400 | 3.24% | 2,464,398 |
| 2024-06-28 | 2024-06-26 | 25.720 | 98,500 | +4,900 | 3.28% | 2,533,420 |
| 2024-06-27 | 2024-06-25 | 25.200 | 93,600 | +1,200 | 3.12% | 2,358,720 |
| 2024-06-26 | 2024-06-24 | 25.880 | 92,400 | +1,200 | 3.08% | 2,391,312 |
| 2024-06-25 | 2024-06-21 | 26.380 | 91,200 | -4,600 | 3.04% | 2,405,856 |
| 2024-06-24 | 2024-06-20 | 27.040 | 95,800 | +1,000 | 3.19% | 2,590,432 |
| 2024-06-21 | 2024-06-19 | 27.060 | 94,800 | -1,800 | 3.16% | 2,565,288 |
| 2024-06-20 | 2024-06-18 | 26.640 | 96,600 | +1,500 | 3.22% | 2,573,424 |
| 2024-06-19 | 2024-06-17 | 25.980 | 95,100 | +800 | 3.17% | 2,470,698 |
| 2024-06-18 | 2024-06-14 | 25.860 | 94,300 | +700 | 3.14% | 2,438,598 |
| 2024-06-17 | 2024-06-13 | 26.080 | 93,600 | +1,600 | 3.12% | 2,441,088 |
| 2024-06-13 | 2024-06-11 | 24.560 | 92,000 | -1,100 | 3.07% | 2,259,520 |
| 2024-06-12 | 2024-06-07 | 24.560 | 93,100 | +1,100 | 3.10% | 2,286,536 |
| 2024-06-11 | 2024-06-06 | 24.780 | 92,000 | +4,900 | 3.07% | 2,279,760 |
| 2024-06-06 | 2024-06-04 | 23.420 | 87,100 | +200 | 2.90% | 2,039,882 |
| 2024-06-05 | 2024-06-03 | 23.380 | 86,900 | -30,000 | 2.90% | 2,031,722 |
| 2024-06-04 | 2024-05-31 | 23.140 | 116,900 | -10,900 | 3.90% | 2,705,066 |
| 2024-06-03 | 2024-05-30 | 23.460 | 127,800 | -15,200 | 4.26% | 2,998,188 |
| 2024-05-29 | 2024-05-27 | 23.800 | 143,000 | +600 | 4.77% | 3,403,400 |
| 2024-05-28 | 2024-05-24 | 23.220 | 142,400 | -800 | 4.75% | 3,306,528 |
| 2024-05-27 | 2024-05-23 | 23.580 | 143,200 | +51,400 | 4.77% | 3,376,656 |
| 2024-05-21 | 2024-05-17 | 22.660 | 91,800 | -500 | 3.06% | 2,080,188 |
| 2024-05-20 | 2024-05-16 | 22.820 | 92,300 | +800 | 3.08% | 2,106,286 |
| 2024-05-17 | 2024-05-14 | 21.840 | 91,500 | -200 | 3.05% | 1,998,360 |
| 2024-05-16 | 2024-05-13 | 21.860 | 91,700 | -300 | 3.06% | 2,004,562 |
| 2024-05-14 | 2024-05-10 | 21.660 | 92,000 | -200 | 3.07% | 1,992,720 |
| 2024-05-13 | 2024-05-09 | 21.680 | 92,200 | -100 | 3.07% | 1,998,896 |
| 2024-05-08 | 2024-05-06 | 21.340 | 92,300 | -1,200 | 2.46% | 1,969,682 |
| 2024-05-07 | 2024-05-03 | 20.920 | 93,500 | +300 | 2.49% | 1,956,020 |
| 2024-05-06 | 2024-05-02 | 20.740 | 93,200 | +500 | 2.49% | 1,932,968 |
| 2024-05-03 | 2024-04-30 | 21.480 | 92,700 | -100 | 2.47% | 1,991,196 |
| 2024-04-30 | 2024-04-26 | 20.980 | 92,800 | +400 | 2.47% | 1,946,944 |
| 2024-04-29 | 2024-04-25 | 20.460 | 92,400 | +1,600 | 2.46% | 1,890,504 |
| 2024-04-25 | 2024-04-23 | 20.200 | 90,800 | -5,100 | 2.42% | 1,834,160 |
| 2024-04-24 | 2024-04-22 | 19.960 | 95,900 | -5,100 | 2.56% | 1,914,164 |
| 2024-04-23 | 2024-04-19 | 20.560 | 101,000 | -5,100 | 2.69% | 2,076,560 |
| 2024-04-22 | 2024-04-18 | 21.400 | 106,100 | +1,700 | 2.83% | 2,270,540 |
| 2024-04-19 | 2024-04-17 | 21.680 | 104,400 | +4,800 | 2.78% | 2,263,392 |
| 2024-04-18 | 2024-04-16 | 21.560 | 99,600 | -3,400 | 2.66% | 2,147,376 |
| 2024-04-17 | 2024-04-15 | 22.100 | 103,000 | -100 | 2.75% | 2,276,300 |
| 2024-04-16 | 2024-04-12 | 22.660 | 103,100 | -2,100 | 2.75% | 2,336,246 |
| 2024-04-15 | 2024-04-11 | 22.260 | 105,200 | +200 | 2.81% | 2,341,752 |
| 2024-04-12 | 2024-04-10 | 22.340 | 105,000 | -100 | 2.80% | 2,345,700 |
| 2024-04-11 | 2024-04-09 | 22.300 | 105,100 | +5,000 | 2.80% | 2,343,730 |
| 2024-04-10 | 2024-04-08 | 22.200 | 100,100 | -2,500 | 2.67% | 2,222,220 |
| 2024-04-09 | 2024-04-05 | 21.940 | 102,600 | +600 | 2.74% | 2,251,044 |
| 2024-04-08 | 2024-04-03 | 22.300 | 102,000 | +900 | 2.72% | 2,274,600 |
| 2024-04-05 | 2024-04-02 | 22.660 | 101,100 | -500 | 2.70% | 2,290,926 |
| 2024-04-03 | 2024-03-28 | 22.360 | 101,600 | +100 | 2.71% | 2,271,776 |
| 2024-04-02 | 2024-03-27 | 22.480 | 101,500 | -300 | 2.71% | 2,281,720 |
| 2024-03-28 | 2024-03-26 | 22.720 | 101,800 | +200 | 2.71% | 2,312,896 |
| 2024-03-27 | 2024-03-25 | 22.560 | 101,600 | +600 | 2.71% | 2,292,096 |
| 2024-03-26 | 2024-03-22 | 22.420 | 101,000 | -200 | 2.69% | 2,264,420 |
| 2024-03-25 | 2024-03-21 | 22.500 | 101,200 | +700 | 2.70% | 2,277,000 |
| 2024-03-22 | 2024-03-20 | 21.620 | 100,500 | +500 | 2.68% | 2,172,810 |
| 2024-03-21 | 2024-03-19 | 21.540 | 100,000 | -100 | 2.67% | 2,154,000 |
| 2024-03-20 | 2024-03-18 | 21.820 | 100,100 | +400 | 2.67% | 2,184,182 |
| 2024-03-19 | 2024-03-15 | 21.620 | 99,700 | -1,100 | 2.66% | 2,155,514 |
| 2024-03-18 | 2024-03-14 | 22.260 | 100,800 | +2,500 | 2.69% | 2,243,808 |
| 2024-03-15 | 2024-03-13 | 22.600 | 98,300 | +3,200 | 2.62% | 2,221,580 |
| 2024-03-14 | 2024-03-12 | 22.240 | 95,100 | -600 | 2.54% | 2,115,024 |
| 2024-03-13 | 2024-03-11 | 22.240 | 95,700 | +2,500 | 2.55% | 2,128,368 |
| 2024-03-12 | 2024-03-08 | 23.200 | 93,200 | +2,500 | 2.49% | 2,162,240 |
| 2024-03-11 | 2024-03-07 | 22.380 | 90,700 | +2,300 | 2.42% | 2,029,866 |
| 2024-03-08 | 2024-03-06 | 22.100 | 88,400 | +100 | 2.36% | 1,953,640 |
| 2024-03-07 | 2024-03-05 | 22.120 | 88,300 | -100 | 2.35% | 1,953,196 |
| 2024-03-06 | 2024-03-04 | 22.080 | 88,400 | +1,900 | 2.36% | 1,951,872 |
| 2024-03-05 | 2024-03-01 | 21.260 | 86,500 | +800 | 2.31% | 1,838,990 |
| 2024-03-04 | 2024-02-29 | 20.720 | 85,700 | -2,000 | 2.29% | 1,775,704 |
| 2024-03-01 | 2024-02-28 | 20.860 | 87,700 | +200 | 2.34% | 1,829,422 |
| 2024-02-29 | 2024-02-27 | 20.820 | 87,500 | -15,600 | 2.33% | 1,821,750 |
| 2024-02-28 | 2024-02-26 | 20.720 | 103,100 | +8,300 | 2.75% | 2,136,232 |
| 2024-02-27 | 2024-02-23 | 21.060 | 94,800 | +6,600 | 2.53% | 1,996,488 |
| 2024-02-26 | 2024-02-22 | 20.440 | 88,200 | +1,900 | 2.35% | 1,802,808 |
| 2024-02-23 | 2024-02-21 | 19.780 | 86,300 | +1,400 | 2.30% | 1,707,014 |
| 2024-02-21 | 2024-02-19 | 20.220 | 84,900 | +3,200 | 2.26% | 1,716,678 |
| 2024-02-19 | 2024-02-15 | 20.420 | 81,700 | +1,100 | 2.18% | 1,668,314 |
| 2024-02-16 | 2024-02-14 | 19.980 | 80,600 | -1,600 | 2.15% | 1,610,388 |
| 2024-02-15 | 2024-02-09 | 19.940 | 82,200 | +4,100 | 2.19% | 1,639,068 |
| 2024-02-14 | 2024-02-07 | 19.280 | 78,100 | -2,100 | 2.08% | 1,505,768 |
| 2024-02-08 | 2024-02-06 | 19.670 | 80,200 | -500 | 2.14% | 1,577,534 |
| 2024-02-07 | 2024-02-05 | 19.220 | 80,700 | +200 | 2.15% | 1,551,054 |
| 2024-02-06 | 2024-02-02 | 19.010 | 80,500 | -2,000 | 2.15% | 1,530,305 |
| 2024-02-05 | 2024-02-01 | 18.690 | 82,500 | +500 | 2.20% | 1,541,925 |
| 2024-02-02 | 2024-01-31 | 18.700 | 82,000 | +900 | 2.19% | 1,533,400 |
| 2024-02-01 | 2024-01-30 | 19.200 | 81,100 | +1,200 | 2.16% | 1,557,120 |
| 2024-01-31 | 2024-01-29 | 19.000 | 79,900 | +900 | 2.13% | 1,518,100 |
| 2024-01-26 | 2024-01-24 | 18.960 | 79,000 | -500 | 2.11% | 1,497,840 |
| 2024-01-25 | 2024-01-23 | 18.850 | 79,500 | +1,700 | 2.12% | 1,498,575 |
| 2024-01-24 | 2024-01-22 | 18.950 | 77,800 | +3,400 | 2.07% | 1,474,310 |
| 2024-01-23 | 2024-01-19 | 18.320 | 74,400 | -300 | 1.98% | 1,363,008 |
| 2024-01-19 | 2024-01-17 | 17.500 | 74,700 | +1,100 | 1.99% | 1,307,250 |
| 2024-01-12 | 2024-01-10 | 17.500 | 73,600 | +2,000 | 1.96% | 1,288,000 |
| 2024-01-11 | 2024-01-09 | 17.480 | 71,600 | +500 | 1.91% | 1,251,568 |
| 2024-01-09 | 2024-01-05 | 16.920 | 71,100 | +500 | 1.90% | 1,203,012 |
| 2024-01-08 | 2024-01-04 | 16.970 | 70,600 | -100 | 1.88% | 1,198,082 |
| 2024-01-05 | 2024-01-03 | 17.230 | 70,700 | +1,000 | 1.66% | 1,218,161 |
| 2024-01-04 | 2024-01-02 | 17.890 | 69,700 | +300 | 1.64% | 1,246,933 |
| 2024-01-03 | 2023-12-29 | 17.930 | 69,400 | -600 | 1.63% | 1,244,342 |
| 2024-01-02 | 2023-12-28 | 18.040 | 70,000 | +500 | 1.65% | 1,262,800 |
| 2023-12-27 | 2023-12-21 | 17.340 | 69,500 | -3,400 | 1.64% | 1,205,130 |
| 2023-12-21 | 2023-12-19 | 17.370 | 72,900 | -100 | 1.72% | 1,266,273 |
| 2023-12-20 | 2023-12-18 | 17.410 | 73,000 | -1,200 | 1.72% | 1,270,930 |
| 2023-12-19 | 2023-12-15 | 17.340 | 74,200 | -4,700 | 1.75% | 1,286,628 |
| 2023-12-18 | 2023-12-14 | 17.180 | 78,900 | +200 | 1.86% | 1,355,502 |
| 2023-12-15 | 2023-12-13 | 16.850 | 78,700 | -100 | 1.85% | 1,326,095 |
| 2023-12-14 | 2023-12-12 | 16.670 | 78,800 | +2,600 | 1.85% | 1,313,596 |
| 2023-12-13 | 2023-12-11 | 16.280 | 76,200 | +1,500 | 1.79% | 1,240,536 |
| 2023-12-08 | 2023-12-06 | 16.080 | 74,700 | +200 | 1.76% | 1,201,176 |
| 2023-12-04 | 2023-11-30 | 16.360 | 74,500 | -6,300 | 1.75% | 1,218,820 |
| 2023-12-01 | 2023-11-29 | 16.150 | 80,800 | -600 | 1.80% | 1,304,920 |
| 2023-11-30 | 2023-11-28 | 16.230 | 81,400 | -200 | 1.81% | 1,321,122 |
| 2023-11-29 | 2023-11-27 | 16.140 | 81,600 | -1,800 | 1.81% | 1,317,024 |
| 2023-11-28 | 2023-11-24 | 16.270 | 83,400 | -200 | 1.85% | 1,356,918 |
| 2023-11-27 | 2023-11-23 | 16.370 | 83,600 | +600 | 1.86% | 1,368,532 |
| 2023-11-24 | 2023-11-22 | 16.240 | 83,000 | +1,200 | 1.84% | 1,347,920 |
| 2023-11-23 | 2023-11-21 | 16.550 | 81,800 | -6,300 | 1.82% | 1,353,790 |
| 2023-11-22 | 2023-11-20 | 16.260 | 88,100 | -300 | 1.96% | 1,432,506 |
| 2023-11-21 | 2023-11-17 | 16.140 | 88,400 | -3,600 | 1.96% | 1,426,776 |
| 2023-11-20 | 2023-11-16 | 16.170 | 92,000 | -100 | 2.04% | 1,487,640 |
| 2023-11-17 | 2023-11-15 | 16.170 | 92,100 | -2,300 | 2.05% | 1,489,257 |
| 2023-11-15 | 2023-11-13 | 15.720 | 94,400 | -1,400 | 2.10% | 1,483,968 |
| 2023-11-13 | 2023-11-09 | 15.280 | 95,800 | +100 | 2.13% | 1,463,824 |
| 2023-11-10 | 2023-11-08 | 15.190 | 95,700 | +200 | 2.01% | 1,453,683 |
| 2023-10-16 | 2023-10-12 | 15.160 | 95,500 | +1,000 | 2.01% | 1,447,780 |
| 2023-10-12 | 2023-10-10 | 14.750 | 94,500 | -500 | 1.99% | 1,393,875 |
| 2023-09-26 | 2023-09-22 | 14.290 | 95,000 | -100 | 2.00% | 1,357,550 |
| 2023-09-14 | 2023-09-12 | 15.060 | 95,100 | -300 | 2.00% | 1,432,206 |
| 2023-09-12 | 2023-09-07 | 15.360 | 95,400 | -100 | 2.01% | 1,465,344 |
| 2023-09-06 | 2023-09-04 | 15.690 | 95,500 | -1,500 | 2.01% | 1,498,395 |
| 2023-09-04 | 2023-08-30 | 15.520 | 97,000 | -300 | 2.04% | 1,505,440 |
| 2023-08-30 | 2023-08-28 | 15.050 | 97,300 | -1,000 | 2.05% | 1,464,365 |
| 2023-08-28 | 2023-08-24 | 15.820 | 98,300 | -1,700 | 2.07% | 1,555,106 |
| 2023-08-18 | 2023-08-16 | 14.970 | 100,000 | -100 | 2.00% | 1,497,000 |
| 2023-08-17 | 2023-08-15 | 15.020 | 100,100 | -1,100 | 2.00% | 1,503,502 |
| 2023-08-15 | 2023-08-11 | 15.020 | 101,200 | -900 | 2.02% | 1,520,024 |
| 2023-08-14 | 2023-08-10 | 15.180 | 102,100 | -300 | 2.04% | 1,549,878 |
| 2023-08-11 | 2023-08-09 | 15.440 | 102,400 | -2,500 | 2.05% | 1,581,056 |
| 2023-08-08 | 2023-08-04 | 15.410 | 104,900 | +300 | 2.10% | 1,616,509 |
| 2023-08-07 | 2023-08-03 | 15.200 | 104,600 | -800 | 2.09% | 1,589,920 |
| 2023-08-04 | 2023-08-02 | 15.800 | 105,400 | +100 | 2.11% | 1,665,320 |
| 2023-08-03 | 2023-08-01 | 16.000 | 105,300 | -800 | 2.11% | 1,684,800 |
| 2023-08-02 | 2023-07-31 | 15.930 | 106,100 | -1,200 | 2.12% | 1,690,173 |
| 2023-08-01 | 2023-07-28 | 15.980 | 107,300 | -800 | 2.15% | 1,714,654 |
| 2023-07-31 | 2023-07-27 | 15.760 | 108,100 | +700 | 2.06% | 1,703,656 |
| 2023-07-27 | 2023-07-25 | 15.590 | 107,400 | -1,500 | 2.05% | 1,674,366 |
| 2023-07-26 | 2023-07-24 | 15.530 | 108,900 | -100 | 2.07% | 1,691,217 |
| 2023-07-24 | 2023-07-20 | 15.840 | 109,000 | -500 | 2.08% | 1,726,560 |
| 2023-07-21 | 2023-07-19 | 16.130 | 109,500 | +1,500 | 2.09% | 1,766,235 |
| 2023-07-20 | 2023-07-18 | 16.080 | 108,000 | -1,400 | 2.06% | 1,736,640 |
| 2023-07-19 | 2023-07-14 | 16.080 | 109,400 | -2,000 | 2.08% | 1,759,152 |
| 2023-07-18 | 2023-07-13 | 15.820 | 111,400 | -200 | 2.12% | 1,762,348 |
| 2023-07-13 | 2023-07-11 | 15.420 | 111,600 | -700 | 2.13% | 1,720,872 |
| 2023-07-11 | 2023-07-07 | 15.040 | 112,300 | -100 | 2.14% | 1,688,992 |
| 2023-07-07 | 2023-07-05 | 15.460 | 112,400 | +100 | 2.14% | 1,737,704 |
| 2023-07-06 | 2023-07-04 | 15.660 | 112,300 | -600 | 2.14% | 1,758,618 |
| 2023-07-05 | 2023-07-03 | 15.550 | 112,900 | -500 | 2.15% | 1,755,595 |
| 2023-06-28 | 2023-06-26 | 15.160 | 113,400 | -1,000 | 2.16% | 1,719,144 |
| 2023-06-26 | 2023-06-21 | 15.550 | 114,400 | -6,800 | 2.18% | 1,778,920 |
| 2023-06-23 | 2023-06-20 | 15.610 | 121,200 | -1,200 | 2.31% | 1,891,932 |
| 2023-06-21 | 2023-06-19 | 15.670 | 122,400 | -700 | 2.33% | 1,918,008 |
| 2023-06-20 | 2023-06-16 | 15.780 | 123,100 | +400 | 2.34% | 1,942,518 |
| 2023-06-19 | 2023-06-15 | 15.880 | 122,700 | -1,500 | 2.34% | 1,948,476 |
| 2023-06-16 | 2023-06-14 | 15.700 | 124,200 | -10,900 | 2.37% | 1,949,940 |
| 2023-06-15 | 2023-06-13 | 15.600 | 135,100 | -11,300 | 2.46% | 2,107,560 |
| 2023-06-14 | 2023-06-12 | 15.080 | 146,400 | -7,400 | 2.66% | 2,207,712 |
| 2023-06-13 | 2023-06-09 | 14.930 | 153,800 | -1,500 | 2.80% | 2,296,234 |
| 2023-06-09 | 2023-06-07 | 14.850 | 155,300 | +100 | 2.82% | 2,306,205 |
| 2023-06-07 | 2023-06-05 | 14.900 | 155,200 | -700 | 2.82% | 2,312,480 |
| 2023-06-06 | 2023-06-02 | 15.020 | 155,900 | -10,900 | 2.83% | 2,341,618 |
| 2023-06-05 | 2023-06-01 | 14.720 | 166,800 | -100 | 3.03% | 2,455,296 |
| 2023-06-02 | 2023-05-31 | 14.970 | 166,900 | -6,100 | 3.03% | 2,498,493 |
| 2023-06-01 | 2023-05-30 | 15.050 | 173,000 | +700 | 3.01% | 2,603,650 |
| 2023-05-31 | 2023-05-29 | 15.050 | 172,300 | -3,900 | 3.00% | 2,593,115 |
| 2023-05-30 | 2023-05-25 | 14.130 | 176,200 | -13,200 | 3.06% | 2,489,706 |
| 2023-05-29 | 2023-05-24 | 13.350 | 189,400 | -5,000 | 3.29% | 2,528,490 |
| 2023-05-23 | 2023-05-19 | 13.550 | 194,400 | +900 | 3.24% | 2,634,120 |
| 2023-05-22 | 2023-05-18 | 13.250 | 193,500 | -1,000 | 3.23% | 2,563,875 |
| 2023-05-19 | 2023-05-17 | 12.880 | 194,500 | +4,300 | 3.24% | 2,505,160 |
| 2023-05-18 | 2023-05-16 | 12.830 | 190,200 | -1,000 | 3.17% | 2,440,266 |
| 2023-05-16 | 2023-05-12 | 12.610 | 191,200 | +1,000 | 3.19% | 2,411,032 |
| 2023-05-15 | 2023-05-11 | 12.670 | 190,200 | -1,000 | 3.17% | 2,409,834 |
| 2023-05-09 | 2023-05-05 | 12.490 | 191,200 | -600 | 3.19% | 2,388,088 |
| 2023-05-08 | 2023-05-04 | 12.450 | 191,800 | +1,600 | 3.20% | 2,387,910 |
| 2023-05-04 | 2023-05-02 | 12.700 | 190,200 | -600 | 3.17% | 2,415,540 |
| 2023-04-28 | 2023-04-26 | 12.310 | 190,800 | -1,200 | 3.18% | 2,348,748 |
| 2023-04-27 | 2023-04-25 | 12.440 | 192,000 | -1,200 | 3.20% | 2,388,480 |
| 2023-04-25 | 2023-04-21 | 12.670 | 193,200 | +500 | 3.22% | 2,447,844 |
| 2023-04-19 | 2023-04-17 | 12.830 | 192,700 | -100 | 3.21% | 2,472,341 |
| 2023-04-17 | 2023-04-13 | 12.800 | 192,800 | -1,000 | 3.21% | 2,467,840 |
| 2023-04-12 | 2023-04-06 | 12.830 | 193,800 | -2,000 | 3.23% | 2,486,454 |
| 2023-04-06 | 2023-04-03 | 13.150 | 195,800 | -2,000 | 3.26% | 2,574,770 |
| 2023-04-03 | 2023-03-30 | 13.050 | 197,800 | +100 | 3.30% | 2,581,290 |
| 2023-03-30 | 2023-03-28 | 12.820 | 197,700 | -900 | 3.29% | 2,534,514 |
| 2023-03-28 | 2023-03-24 | 13.160 | 198,600 | -1,000 | 3.31% | 2,613,576 |
| 2023-03-27 | 2023-03-23 | 12.990 | 199,600 | -1,300 | 3.33% | 2,592,804 |
| 2023-03-24 | 2023-03-22 | 12.770 | 200,900 | +100 | 3.35% | 2,565,493 |
| 2023-03-23 | 2023-03-21 | 12.750 | 200,800 | -400 | 3.35% | 2,560,200 |
| 2023-03-22 | 2023-03-20 | 12.530 | 201,200 | -100 | 3.22% | 2,521,036 |
| 2023-03-14 | 2023-03-10 | 12.060 | 201,300 | -900 | 3.22% | 2,427,678 |
| 2023-03-01 | 2023-02-27 | 11.970 | 202,200 | +100 | 2.89% | 2,420,334 |
| 2023-02-28 | 2023-02-24 | 12.150 | 202,100 | +500 | 2.89% | 2,455,515 |
| 2023-02-24 | 2023-02-22 | 11.740 | 201,600 | +200 | 2.88% | 2,366,784 |
| 2023-02-21 | 2023-02-17 | 12.160 | 201,400 | -2,600 | 2.88% | 2,449,024 |
| 2023-02-20 | 2023-02-16 | 12.580 | 204,000 | -500 | 2.91% | 2,566,320 |
| 2023-02-17 | 2023-02-15 | 12.350 | 204,500 | +200 | 2.92% | 2,525,575 |
| 2023-02-15 | 2023-02-13 | 12.210 | 204,300 | -1,600 | 2.92% | 2,494,503 |
| 2023-02-10 | 2023-02-08 | 12.630 | 205,900 | -300 | 2.94% | 2,600,517 |
| 2023-02-08 | 2023-02-06 | 12.360 | 206,200 | +200 | 2.95% | 2,548,632 |
| 2023-02-07 | 2023-02-03 | 12.630 | 206,000 | -900 | 2.94% | 2,601,780 |
| 2023-02-06 | 2023-02-02 | 12.530 | 206,900 | -700 | 2.96% | 2,592,457 |
| 2023-02-01 | 2023-01-30 | 12.100 | 207,600 | -700 | 2.97% | 2,511,960 |
| 2023-01-31 | 2023-01-27 | 11.970 | 208,300 | +1,400 | 2.98% | 2,493,351 |
| 2023-01-30 | 2023-01-26 | 12.030 | 206,900 | -500 | 2.96% | 2,489,007 |
| 2023-01-26 | 2023-01-19 | 11.390 | 207,400 | -2,000 | 2.96% | 2,362,286 |
| 2023-01-17 | 2023-01-13 | 11.310 | 209,400 | +1,200 | 2.99% | 2,368,314 |
| 2023-01-16 | 2023-01-12 | 11.130 | 208,200 | -2,500 | 2.97% | 2,317,266 |
| 2023-01-13 | 2023-01-11 | 11.050 | 210,700 | -2,900 | 3.01% | 2,328,235 |
| 2023-01-12 | 2023-01-10 | 10.950 | 213,600 | +200 | 3.05% | 2,338,920 |
| 2023-01-11 | 2023-01-09 | 10.800 | 213,400 | -3,200 | 3.05% | 2,304,720 |
| 2023-01-06 | 2023-01-04 | 10.160 | 216,600 | -900 | 3.09% | 2,200,656 |
| 2023-01-04 | 2022-12-30 | 10.110 | 217,500 | +1,000 | 3.11% | 2,198,925 |
| 2023-01-03 | 2022-12-29 | 9.940 | 216,500 | -200 | 3.09% | 2,152,010 |
| 2022-12-30 | 2022-12-28 | 10.010 | 216,700 | +100 | 3.10% | 2,169,167 |
| 2022-12-29 | 2022-12-23 | 10.250 | 216,600 | +100 | 3.09% | 2,220,150 |
| 2022-12-28 | 2022-12-22 | 10.650 | 216,500 | +100 | 3.09% | 2,305,725 |
| 2022-12-22 | 2022-12-20 | 10.380 | 216,400 | -800 | 3.09% | 2,246,232 |
| 2022-12-20 | 2022-12-16 | 10.680 | 217,200 | +100 | 3.10% | 2,319,696 |
| 2022-12-14 | 2022-12-12 | 10.840 | 217,100 | +200 | 3.10% | 2,353,364 |
| 2022-12-13 | 2022-12-09 | 11.090 | 216,900 | +1,000 | 3.10% | 2,405,421 |
| 2022-12-09 | 2022-12-07 | 10.650 | 215,900 | -600 | 3.08% | 2,299,335 |
| 2022-12-08 | 2022-12-06 | 10.840 | 216,500 | +100 | 3.09% | 2,346,860 |
| 2022-12-06 | 2022-12-02 | 11.160 | 216,400 | -500 | 3.09% | 2,415,024 |
| 2022-12-05 | 2022-12-01 | 11.260 | 216,900 | +1,500 | 3.10% | 2,442,294 |
| 2022-12-02 | 2022-11-30 | 10.740 | 215,400 | -600 | 3.08% | 2,313,396 |
| 2022-12-01 | 2022-11-29 | 10.790 | 216,000 | -200 | 3.09% | 2,330,640 |
| 2022-11-30 | 2022-11-28 | 10.810 | 216,200 | -300 | 3.09% | 2,337,122 |
| 2022-11-25 | 2022-11-23 | 10.920 | 216,500 | -400 | 3.09% | 2,364,180 |
| 2022-11-24 | 2022-11-22 | 10.660 | 216,900 | -1,100 | 3.10% | 2,312,154 |
| 2022-11-21 | 2022-11-17 | 10.890 | 218,000 | +100 | 3.11% | 2,374,020 |
| 2022-11-18 | 2022-11-16 | 11.200 | 217,900 | -1,600 | 3.01% | 2,440,480 |
| 2022-11-17 | 2022-11-15 | 11.080 | 219,500 | +3,200 | 3.03% | 2,432,060 |
| 2022-11-15 | 2022-11-11 | 10.750 | 216,300 | -400 | 2.98% | 2,325,225 |
| 2022-11-11 | 2022-11-09 | 9.955 | 216,700 | -300 | 2.89% | 2,157,248 |
| 2022-11-09 | 2022-11-07 | 9.435 | 217,000 | +300 | 2.89% | 2,047,395 |
| 2022-11-04 | 2022-11-02 | 9.480 | 216,700 | -700 | 2.89% | 2,054,316 |
| 2022-11-02 | 2022-10-31 | 9.480 | 217,400 | -900 | 2.90% | 2,060,952 |
| 2022-10-26 | 2022-10-24 | 9.060 | 218,300 | -4,700 | 2.91% | 1,977,798 |
| 2022-10-25 | 2022-10-21 | 8.830 | 223,000 | -500 | 2.97% | 1,969,090 |
| 2022-10-18 | 2022-10-14 | 8.910 | 223,500 | -1,100 | 2.98% | 1,991,385 |
| 2022-10-17 | 2022-10-13 | 8.620 | 224,600 | +300 | 2.90% | 1,936,052 |
| 2022-10-14 | 2022-10-12 | 8.730 | 224,300 | -73,400 | 2.89% | 1,958,139 |
| 2022-10-10 | 2022-10-06 | 9.775 | 297,700 | -100 | 3.84% | 2,910,018 |
| 2022-10-07 | 2022-10-05 | 9.625 | 297,800 | -5,100 | 3.84% | 2,866,325 |
| 2022-10-06 | 2022-10-03 | 8.920 | 302,900 | -300 | 3.91% | 2,701,868 |
| 2022-10-03 | 2022-09-29 | 9.175 | 303,200 | -100 | 3.91% | 2,781,860 |
| 2022-09-30 | 2022-09-28 | 9.140 | 303,300 | -700 | 3.91% | 2,772,162 |
| 2022-09-29 | 2022-09-27 | 9.405 | 304,000 | -2,000 | 3.92% | 2,859,120 |
| 2022-09-27 | 2022-09-23 | 9.475 | 306,000 | -100 | 3.95% | 2,899,350 |
| 2022-09-23 | 2022-09-21 | 9.840 | 306,100 | -10,000 | 3.95% | 3,012,024 |
| 2022-09-22 | 2022-09-20 | 10.000 | 316,100 | -1,300 | 4.08% | 3,161,000 |
| 2022-09-21 | 2022-09-19 | 9.830 | 317,400 | -3,600 | 4.10% | 3,120,042 |
| 2022-09-20 | 2022-09-16 | 9.790 | 321,000 | +800 | 4.14% | 3,142,590 |
| 2022-09-19 | 2022-09-15 | 10.040 | 320,200 | -3,000 | 4.13% | 3,214,808 |
| 2022-09-16 | 2022-09-14 | 10.010 | 323,200 | +2,400 | 4.17% | 3,235,232 |
| 2022-09-15 | 2022-09-13 | 10.680 | 320,800 | -1,300 | 4.14% | 3,426,144 |
| 2022-09-09 | 2022-09-07 | 10.050 | 322,100 | +200 | 4.16% | 3,237,105 |
| 2022-09-07 | 2022-09-05 | 10.200 | 321,900 | -1,300 | 4.15% | 3,283,380 |
| 2022-09-06 | 2022-09-02 | 10.320 | 323,200 | -1,000 | 4.17% | 3,335,424 |
| 2022-09-05 | 2022-09-01 | 10.380 | 324,200 | +5,300 | 4.18% | 3,365,196 |
| 2022-09-01 | 2022-08-30 | 10.940 | 318,900 | -1,100 | 4.11% | 3,488,766 |
| 2022-08-30 | 2022-08-26 | 11.600 | 320,000 | -1,900 | 4.13% | 3,712,000 |
| 2022-08-26 | 2022-08-24 | 11.230 | 321,900 | -100 | 4.15% | 3,614,937 |
| 2022-08-25 | 2022-08-23 | 11.230 | 322,000 | -1,500 | 4.15% | 3,616,060 |
| 2022-08-24 | 2022-08-22 | 11.470 | 323,500 | -1,100 | 4.17% | 3,710,545 |
| 2022-08-23 | 2022-08-19 | 11.920 | 324,600 | -1,500 | 4.19% | 3,869,232 |
| 2022-08-22 | 2022-08-18 | 11.750 | 326,100 | -100 | 4.21% | 3,831,675 |
| 2022-08-19 | 2022-08-17 | 12.000 | 326,200 | +100 | 4.21% | 3,914,400 |
| 2022-08-18 | 2022-08-16 | 12.100 | 326,100 | +1,900 | 4.21% | 3,945,810 |
| 2022-08-15 | 2022-08-11 | 11.870 | 324,200 | -900 | 4.18% | 3,848,254 |
| 2022-08-12 | 2022-08-10 | 11.370 | 325,100 | -900 | 4.19% | 3,696,387 |
| 2022-08-11 | 2022-08-09 | 11.790 | 326,000 | -21,500 | 4.21% | 3,843,540 |
| 2022-08-10 | 2022-08-08 | 12.110 | 347,500 | -3,700 | 4.48% | 4,208,225 |
| 2022-08-09 | 2022-08-05 | 12.230 | 351,200 | -400 | 4.53% | 4,295,176 |
| 2022-08-05 | 2022-08-03 | 11.710 | 351,600 | -100 | 4.54% | 4,117,236 |
| 2022-08-04 | 2022-08-02 | 11.770 | 351,700 | -1,900 | 4.54% | 4,139,509 |
| 2022-08-02 | 2022-07-29 | 11.740 | 353,600 | +16,900 | 4.42% | 4,151,264 |
| 2022-08-01 | 2022-07-28 | 11.650 | 336,700 | +1,600 | 4.21% | 3,922,555 |
| 2022-07-28 | 2022-07-26 | 11.410 | 335,100 | +200 | 4.19% | 3,823,491 |
| 2022-07-27 | 2022-07-25 | 11.450 | 334,900 | -1,000 | 4.19% | 3,834,605 |
| 2022-07-26 | 2022-07-22 | 11.590 | 335,900 | +7,300 | 4.20% | 3,893,081 |
| 2022-07-25 | 2022-07-21 | 11.560 | 328,600 | -1,200 | 4.11% | 3,798,616 |
| 2022-07-22 | 2022-07-20 | 11.330 | 329,800 | -2,200 | 4.12% | 3,736,634 |
| 2022-07-21 | 2022-07-19 | 10.940 | 332,000 | -2,000 | 4.02% | 3,632,080 |
| 2022-07-20 | 2022-07-18 | 11.060 | 334,000 | -3,500 | 4.05% | 3,694,040 |
| 2022-07-19 | 2022-07-15 | 10.700 | 337,500 | -200 | 4.09% | 3,611,250 |
| 2022-07-18 | 2022-07-14 | 10.450 | 337,700 | +900 | 4.09% | 3,528,965 |
| 2022-07-15 | 2022-07-13 | 10.440 | 336,800 | -1,100 | 4.08% | 3,516,192 |
| 2022-07-14 | 2022-07-12 | 10.250 | 337,900 | -7,000 | 4.10% | 3,463,475 |
| 2022-07-13 | 2022-07-11 | 10.510 | 344,900 | -2,000 | 4.18% | 3,624,899 |
| 2022-07-12 | 2022-07-08 | 10.600 | 346,900 | -1,800 | 4.08% | 3,677,140 |
| 2022-07-11 | 2022-07-07 | 10.360 | 348,700 | -1,000 | 4.10% | 3,612,532 |
| 2022-07-08 | 2022-07-06 | 10.150 | 349,700 | +9,900 | 4.11% | 3,549,455 |
| 2022-07-07 | 2022-07-05 | 10.130 | 339,800 | +200 | 4.00% | 3,442,174 |
| 2022-07-06 | 2022-07-04 | 10.050 | 339,600 | +3,000 | 4.00% | 3,412,980 |
| 2022-07-05 | 2022-06-30 | 10.490 | 336,600 | -1,300 | 3.74% | 3,530,934 |
| 2022-07-04 | 2022-06-29 | 10.830 | 337,900 | +1,800 | 3.75% | 3,659,457 |
| 2022-06-30 | 2022-06-28 | 11.200 | 336,100 | +1,700 | 3.63% | 3,764,320 |
| 2022-06-29 | 2022-06-27 | 11.300 | 334,400 | +400 | 3.62% | 3,778,720 |
| 2022-06-28 | 2022-06-24 | 10.900 | 334,000 | -1,400 | 3.61% | 3,640,600 |
| 2022-06-27 | 2022-06-23 | 10.760 | 335,400 | +600 | 3.63% | 3,608,904 |
| 2022-06-24 | 2022-06-22 | 10.720 | 334,800 | -1,000 | 3.62% | 3,589,056 |
| 2022-06-23 | 2022-06-21 | 11.050 | 335,800 | -1,700 | 3.63% | 3,710,590 |
| 2022-06-22 | 2022-06-20 | 10.850 | 337,500 | +200 | 3.65% | 3,661,875 |
| 2022-06-21 | 2022-06-17 | 10.890 | 337,300 | +1,400 | 3.65% | 3,673,197 |
| 2022-06-20 | 2022-06-16 | 11.060 | 335,900 | -1,500 | 3.63% | 3,715,054 |
| 2022-06-17 | 2022-06-15 | 11.190 | 337,400 | +6,700 | 3.21% | 3,775,506 |
| 2022-06-16 | 2022-06-14 | 11.280 | 330,700 | +1,500 | 3.08% | 3,730,296 |
| 2022-06-15 | 2022-06-13 | 11.360 | 329,200 | +7,200 | 3.06% | 3,739,712 |
| 2022-06-14 | 2022-06-10 | 12.110 | 322,000 | +800 | 3.00% | 3,899,420 |
| 2022-06-13 | 2022-06-09 | 12.400 | 321,200 | +300 | 3.06% | 3,982,880 |
| 2022-06-10 | 2022-06-08 | 12.620 | 320,900 | +1,900 | 3.06% | 4,049,758 |
| 2022-06-09 | 2022-06-07 | 12.480 | 319,000 | +200 | 3.04% | 3,981,120 |
| 2022-06-08 | 2022-06-06 | 12.800 | 318,800 | -900 | 3.04% | 4,080,640 |
| 2022-06-07 | 2022-06-02 | 12.680 | 319,700 | -300 | 3.04% | 4,053,796 |
| 2022-06-06 | 2022-06-01 | 12.780 | 320,000 | -400 | 3.05% | 4,089,600 |
| 2022-06-02 | 2022-05-31 | 12.880 | 320,400 | -1,800 | 3.05% | 4,126,752 |
| 2022-06-01 | 2022-05-30 | 12.990 | 322,200 | -2,300 | 3.07% | 4,185,378 |
| 2022-05-31 | 2022-05-27 | 12.390 | 324,500 | -1,600 | 3.09% | 4,020,555 |
| 2022-05-27 | 2022-05-25 | 11.930 | 326,100 | -800 | 3.11% | 3,890,373 |
| 2022-05-26 | 2022-05-24 | 11.910 | 326,900 | +800 | 3.11% | 3,893,379 |
| 2022-05-25 | 2022-05-23 | 12.200 | 326,100 | -2,200 | 3.11% | 3,978,420 |
| 2022-05-24 | 2022-05-20 | 12.250 | 328,300 | -1,500 | 3.13% | 4,021,675 |
| 2022-05-23 | 2022-05-19 | 11.930 | 329,800 | +2,500 | 3.14% | 3,934,514 |
| 2022-05-20 | 2022-05-18 | 12.600 | 327,300 | -100 | 3.12% | 4,123,980 |
| 2022-05-19 | 2022-05-17 | 12.320 | 327,400 | -1,200 | 3.12% | 4,033,568 |
| 2022-05-18 | 2022-05-16 | 12.150 | 328,600 | -1,100 | 3.13% | 3,992,490 |
| 2022-05-17 | 2022-05-13 | 11.990 | 329,700 | +900 | 3.14% | 3,953,103 |
| 2022-05-16 | 2022-05-12 | 11.670 | 328,800 | +200 | 3.13% | 3,837,096 |
| 2022-05-13 | 2022-05-11 | 12.100 | 328,600 | +900 | 3.13% | 3,976,060 |
| 2022-05-12 | 2022-05-10 | 11.970 | 327,700 | -3,200 | 3.12% | 3,922,569 |
| 2022-05-11 | 2022-05-06 | 12.310 | 330,900 | -900 | 3.08% | 4,073,379 |
| 2022-05-10 | 2022-05-05 | 12.910 | 331,800 | -1,300 | 3.09% | 4,283,538 |
| 2022-05-06 | 2022-05-04 | 12.620 | 333,100 | -2,000 | 3.03% | 4,203,722 |
| 2022-05-05 | 2022-05-03 | 12.530 | 335,100 | +200 | 3.05% | 4,198,803 |
| 2022-05-04 | 2022-04-29 | 12.710 | 334,900 | -4,600 | 3.04% | 4,256,579 |
| 2022-05-03 | 2022-04-28 | 12.400 | 339,500 | -3,600 | 3.09% | 4,209,800 |
| 2022-04-29 | 2022-04-27 | 12.230 | 343,100 | -7,500 | 3.12% | 4,196,113 |
| 2022-04-28 | 2022-04-26 | 12.620 | 350,600 | +2,600 | 3.19% | 4,424,572 |
| 2022-04-27 | 2022-04-25 | 12.490 | 348,000 | +700 | 3.16% | 4,346,520 |
| 2022-04-26 | 2022-04-22 | 12.900 | 347,300 | +1,500 | 3.16% | 4,480,170 |
| 2022-04-25 | 2022-04-21 | 13.300 | 345,800 | +700 | 3.14% | 4,599,140 |
| 2022-04-22 | 2022-04-20 | 13.150 | 345,100 | +1,800 | 3.14% | 4,538,065 |
| 2022-04-21 | 2022-04-19 | 13.030 | 343,300 | +600 | 3.12% | 4,473,199 |
| 2022-04-20 | 2022-04-14 | 13.310 | 342,700 | +6,400 | 3.12% | 4,561,337 |
| 2022-04-19 | 2022-04-13 | 13.110 | 336,300 | +300 | 3.06% | 4,408,893 |
| 2022-04-14 | 2022-04-12 | 13.000 | 336,000 | -4,900 | 3.05% | 4,368,000 |
| 2022-04-13 | 2022-04-11 | 13.210 | 340,900 | +900 | 3.10% | 4,503,289 |
| 2022-04-12 | 2022-04-08 | 13.630 | 340,000 | +900 | 3.09% | 4,634,200 |
| 2022-04-11 | 2022-04-07 | 13.570 | 339,100 | +5,000 | 3.08% | 4,601,587 |
| 2022-04-08 | 2022-04-06 | 13.850 | 334,100 | +8,700 | 3.04% | 4,627,285 |
| 2022-04-07 | 2022-04-04 | 14.270 | 325,400 | +1,100 | 2.96% | 4,643,458 |
| 2022-04-06 | 2022-04-01 | 14.470 | 324,300 | -1,600 | 2.95% | 4,692,621 |
| 2022-04-04 | 2022-03-31 | 14.770 | 325,900 | -2,800 | 2.96% | 4,813,543 |
| 2022-04-01 | 2022-03-30 | 15.060 | 328,700 | +2,000 | 2.99% | 4,950,222 |
| 2022-03-31 | 2022-03-29 | 14.810 | 326,700 | -3,300 | 2.97% | 4,838,427 |
| 2022-03-30 | 2022-03-28 | 14.600 | 330,000 | +2,500 | 3.00% | 4,818,000 |
| 2022-03-29 | 2022-03-25 | 14.800 | 327,500 | -6,700 | 2.98% | 4,847,000 |
| 2022-03-28 | 2022-03-24 | 14.280 | 334,200 | -500 | 3.04% | 4,772,376 |
| 2022-03-25 | 2022-03-23 | 14.530 | 334,700 | +17,100 | 2.98% | 4,863,191 |
| 2022-03-24 | 2022-03-22 | 14.460 | 317,600 | -300 | 2.82% | 4,592,496 |
| 2022-03-23 | 2022-03-21 | 14.330 | 317,900 | -1,300 | 2.76% | 4,555,507 |
| 2022-03-22 | 2022-03-18 | 14.080 | 319,200 | +1,300 | 2.78% | 4,494,336 |
| 2022-03-21 | 2022-03-17 | 14.110 | 317,900 | -300 | 2.76% | 4,485,569 |
| 2022-03-18 | 2022-03-16 | 13.570 | 318,200 | -11,900 | 2.77% | 4,317,974 |
| 2022-03-17 | 2022-03-15 | 12.900 | 330,100 | +600 | 2.87% | 4,258,290 |
| 2022-03-16 | 2022-03-14 | 13.400 | 329,500 | -1,200 | 2.87% | 4,415,300 |
| 2022-03-15 | 2022-03-11 | 13.630 | 330,700 | -700 | 2.88% | 4,507,441 |
| 2022-03-14 | 2022-03-10 | 13.730 | 331,400 | -3,200 | 2.88% | 4,550,122 |
| 2022-03-11 | 2022-03-09 | 13.380 | 334,600 | -3,300 | 2.91% | 4,476,948 |
| 2022-03-10 | 2022-03-08 | 12.970 | 337,900 | +2,300 | 2.94% | 4,382,563 |
| 2022-03-09 | 2022-03-07 | 13.380 | 335,600 | -4,800 | 2.92% | 4,490,328 |
| 2022-03-08 | 2022-03-04 | 14.020 | 340,400 | -1,600 | 2.96% | 4,772,408 |
| 2022-03-07 | 2022-03-03 | 14.370 | 342,000 | -300 | 2.97% | 4,914,540 |
| 2022-03-04 | 2022-03-02 | 14.000 | 342,300 | +3,000 | 2.98% | 4,792,200 |
| 2022-03-03 | 2022-03-01 | 14.520 | 339,300 | -100 | 2.95% | 4,926,636 |
| 2022-03-02 | 2022-02-28 | 14.210 | 339,400 | -3,000 | 2.95% | 4,822,874 |
| 2022-03-01 | 2022-02-25 | 14.140 | 342,400 | -5,000 | 2.98% | 4,841,536 |
| 2022-02-28 | 2022-02-24 | 13.480 | 347,400 | +8,400 | 3.02% | 4,682,952 |
| 2022-02-25 | 2022-02-23 | 14.340 | 339,000 | -2,100 | 3.08% | 4,861,260 |
| 2022-02-24 | 2022-02-22 | 13.930 | 341,100 | +5,500 | 3.10% | 4,751,523 |
| 2022-02-23 | 2022-02-21 | 14.490 | 335,600 | -200 | 3.05% | 4,862,844 |
| 2022-02-22 | 2022-02-18 | 14.600 | 335,800 | +1,900 | 3.05% | 4,902,680 |
| 2022-02-21 | 2022-02-17 | 14.890 | 333,900 | -3,400 | 3.04% | 4,971,771 |
| 2022-02-18 | 2022-02-16 | 14.950 | 337,300 | -7,500 | 3.07% | 5,042,635 |
| 2022-02-17 | 2022-02-15 | 14.380 | 344,800 | +200 | 3.13% | 4,958,224 |
| 2022-02-16 | 2022-02-14 | 14.420 | 344,600 | -2,800 | 3.13% | 4,969,132 |
| 2022-02-15 | 2022-02-11 | 14.880 | 347,400 | -1,500 | 3.16% | 5,169,312 |
| 2022-02-14 | 2022-02-10 | 15.270 | 348,900 | -5,000 | 3.17% | 5,327,703 |
| 2022-02-11 | 2022-02-09 | 14.850 | 353,900 | +100 | 3.22% | 5,255,415 |
| 2022-02-10 | 2022-02-08 | 14.590 | 353,800 | -3,300 | 3.22% | 5,161,942 |
| 2022-02-09 | 2022-02-07 | 14.650 | 357,100 | -7,800 | 3.25% | 5,231,515 |
| 2022-02-08 | 2022-02-04 | 14.800 | 364,900 | -5,700 | 3.32% | 5,400,520 |
| 2022-02-07 | 2022-01-31 | 14.290 | 370,600 | +2,900 | 3.37% | 5,295,874 |
| 2022-02-04 | 2022-01-27 | 14.060 | 367,700 | -8,100 | 3.34% | 5,169,862 |
| 2022-01-28 | 2022-01-26 | 14.370 | 375,800 | +4,500 | 3.42% | 5,400,246 |
| 2022-01-27 | 2022-01-25 | 14.390 | 371,300 | -14,100 | 3.38% | 5,343,007 |
| 2022-01-26 | 2022-01-24 | 14.760 | 385,400 | +2,800 | 3.35% | 5,688,504 |
| 2022-01-25 | 2022-01-21 | 14.830 | 382,600 | +16,500 | 3.33% | 5,673,958 |
| 2022-01-24 | 2022-01-20 | 15.350 | 366,100 | +6,700 | 3.18% | 5,619,635 |
| 2022-01-21 | 2022-01-19 | 15.450 | 359,400 | +18,500 | 3.13% | 5,552,730 |
| 2022-01-20 | 2022-01-18 | 15.950 | 340,900 | +1,400 | 2.96% | 5,437,355 |
| 2022-01-19 | 2022-01-17 | 16.140 | 339,500 | +100 | 2.95% | 5,479,530 |
| 2022-01-17 | 2022-01-13 | 16.130 | 339,400 | +2,500 | 2.95% | 5,474,522 |
| 2022-01-14 | 2022-01-12 | 16.120 | 336,900 | -3,900 | 2.93% | 5,430,828 |
| 2022-01-13 | 2022-01-11 | 15.890 | 340,800 | -1,100 | 2.96% | 5,415,312 |
| 2022-01-12 | 2022-01-10 | 15.950 | 341,900 | +2,600 | 2.91% | 5,453,305 |
| 2022-01-11 | 2022-01-07 | 16.080 | 339,300 | +4,400 | 2.89% | 5,455,944 |
| 2022-01-10 | 2022-01-06 | 16.020 | 334,900 | +300 | 2.85% | 5,365,098 |
| 2022-01-07 | 2022-01-05 | 16.450 | 334,600 | -1,300 | 2.85% | 5,504,170 |
| 2022-01-06 | 2022-01-04 | 16.700 | 335,900 | +800 | 2.86% | 5,609,530 |
| 2022-01-05 | 2022-01-03 | 16.440 | 335,100 | -1,000 | 2.85% | 5,509,044 |
| 2022-01-04 | 2021-12-31 | 16.320 | 336,100 | +3,200 | 2.86% | 5,485,152 |
| 2022-01-03 | 2021-12-29 | 16.590 | 332,900 | -7,000 | 2.83% | 5,522,811 |
| 2021-12-30 | 2021-12-28 | 16.640 | 339,900 | -15,500 | 2.89% | 5,655,936 |
| 2021-12-29 | 2021-12-24 | 16.240 | 355,400 | -12,800 | 3.02% | 5,771,696 |
| 2021-12-28 | 2021-12-22 | 15.940 | 368,200 | -1,800 | 3.13% | 5,869,108 |
| 2021-12-23 | 2021-12-21 | 15.800 | 370,000 | -14,000 | 3.08% | 5,846,000 |
| 2021-12-22 | 2021-12-20 | 15.340 | 384,000 | +6,000 | 3.20% | 5,890,560 |
| 2021-12-21 | 2021-12-17 | 15.770 | 378,000 | +27,800 | 3.22% | 5,961,060 |
| 2021-12-20 | 2021-12-16 | 16.320 | 350,200 | -25,300 | 2.98% | 5,715,264 |
| 2021-12-17 | 2021-12-15 | 15.660 | 375,500 | -2,000 | 3.07% | 5,880,330 |
| 2021-12-16 | 2021-12-14 | 15.760 | 377,500 | +2,700 | 3.08% | 5,949,400 |
| 2021-12-15 | 2021-12-13 | 16.020 | 374,800 | -1,800 | 3.06% | 6,004,296 |
| 2021-12-14 | 2021-12-10 | 16.020 | 376,600 | -100 | 3.07% | 6,033,132 |
| 2021-12-13 | 2021-12-09 | 16.270 | 376,700 | -7,900 | 3.08% | 6,128,909 |
| 2021-12-10 | 2021-12-08 | 16.420 | 384,600 | -19,400 | 3.02% | 6,315,132 |
| 2021-12-09 | 2021-12-07 | 15.920 | 404,000 | -5,400 | 3.17% | 6,431,680 |
| 2021-12-08 | 2021-12-06 | 15.780 | 409,400 | +57,600 | 3.21% | 6,460,332 |
| 2021-12-07 | 2021-12-03 | 16.020 | 351,800 | +2,300 | 2.76% | 5,635,836 |
| 2021-12-06 | 2021-12-02 | 16.100 | 349,500 | +2,600 | 2.59% | 5,626,950 |
| 2021-12-03 | 2021-12-01 | 16.340 | 346,900 | -11,400 | 2.57% | 5,668,346 |
| 2021-12-02 | 2021-11-30 | 15.950 | 358,300 | +2,500 | 2.65% | 5,714,885 |
| 2021-12-01 | 2021-11-29 | 16.000 | 355,800 | -7,000 | 2.64% | 5,692,800 |
| 2021-11-30 | 2021-11-26 | 15.700 | 362,800 | +14,900 | 2.69% | 5,695,960 |
| 2021-11-29 | 2021-11-25 | 16.210 | 347,900 | +5,200 | 2.58% | 5,639,459 |
| 2021-11-26 | 2021-11-24 | 16.080 | 342,700 | -3,100 | 2.54% | 5,510,616 |
| 2021-11-25 | 2021-11-23 | 16.270 | 345,800 | +25,500 | 2.56% | 5,626,166 |
| 2021-11-24 | 2021-11-22 | 16.660 | 320,300 | +68,400 | 2.73% | 5,336,198 |
| 2021-11-23 | 2021-11-19 | 16.390 | 251,900 | +77,700 | 2.14% | 4,128,641 |
| 2021-11-19 | 2021-11-17 | 16.010 | 174,200 | +15,100 | 1.99% | 2,788,942 |
| 2021-11-18 | 2021-11-16 | 15.860 | 159,100 | +10,400 | 1.93% | 2,523,326 |
| 2021-11-17 | 2021-11-15 | 15.900 | 148,700 | -1,700 | 1.80% | 2,364,330 |
| 2021-11-16 | 2021-11-12 | 15.840 | 150,400 | +13,800 | 1.94% | 2,382,336 |
| 2021-11-15 | 2021-11-11 | 15.530 | 136,600 | +21,400 | 1.95% | 2,121,398 |
| 2021-11-12 | 2021-11-10 | 15.850 | 115,200 | +15,200 | 1.71% | 1,825,920 |
| 2021-11-11 | 2021-11-09 | 15.940 | 100,000 | 1.48% | 1,594,000 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy