History of CCASS shareholding
Participant: THE HONGKONG AND SHANGHAI BANKING
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 36.060 | 51,023,060 | +0 | 54.89% | 1,839,891,544 |
| 2025-10-13 | 2025-10-09 | 35.900 | 51,023,060 | +0 | 54.89% | 1,831,727,854 |
| 2025-10-10 | 2025-10-08 | 35.500 | 51,023,060 | +3,500 | 54.89% | 1,811,318,630 |
| 2025-10-09 | 2025-10-06 | 35.600 | 51,019,560 | +53,900 | 54.89% | 1,816,296,336 |
| 2025-10-08 | 2025-10-03 | 35.840 | 50,965,660 | +11,400 | 54.83% | 1,826,609,254 |
| 2025-10-06 | 2025-10-02 | 36.040 | 50,954,260 | +39,300 | 54.82% | 1,836,391,530 |
| 2025-10-03 | 2025-09-30 | 35.960 | 50,914,960 | +200 | 54.78% | 1,830,901,962 |
| 2025-10-02 | 2025-09-29 | 36.020 | 50,914,760 | +64,700 | 54.78% | 1,833,949,655 |
| 2025-09-30 | 2025-09-26 | 35.740 | 50,850,060 | +2,200 | 54.71% | 1,817,381,144 |
| 2025-09-29 | 2025-09-25 | 36.730 | 50,847,860 | +21,200 | 54.70% | 1,867,648,769 |
| 2025-09-26 | 2025-09-24 | 37.239 | 50,826,660 | +854,032 | 54.68% | 1,892,712,699 |
| 2025-09-25 | 2025-09-23 | 37.157 | 49,972,628 | +4,130 | 54.67% | 1,856,844,419 |
| 2025-09-24 | 2025-09-22 | 37.239 | 49,968,498 | -6,490 | 52.79% | 1,860,755,964 |
| 2025-09-23 | 2025-09-19 | 37.889 | 49,974,988 | +6,195 | 52.80% | 1,893,521,905 |
| 2025-09-22 | 2025-09-18 | 37.828 | 49,968,793 | +3,344 | 52.79% | 1,890,238,409 |
| 2025-09-19 | 2025-09-17 | 38.500 | 49,965,449 | -39,631 | 52.79% | 1,923,646,154 |
| 2025-09-18 | 2025-09-16 | 38.316 | 50,005,080 | +16,030 | 52.47% | 1,916,018,972 |
| 2025-09-17 | 2025-09-15 | 38.479 | 49,989,050 | +9,637 | 52.45% | 1,923,538,112 |
| 2025-09-16 | 2025-09-12 | 38.744 | 49,979,413 | +197 | 52.44% | 1,936,381,440 |
| 2025-09-15 | 2025-09-11 | 38.825 | 49,979,216 | -2,459 | 52.44% | 1,940,439,684 |
| 2025-09-12 | 2025-09-10 | 38.662 | 49,981,675 | -2,950 | 52.45% | 1,932,403,001 |
| 2025-09-11 | 2025-09-09 | 38.133 | 49,984,625 | +132,757 | 52.45% | 1,906,085,996 |
| 2025-09-10 | 2025-09-08 | 37.849 | 49,851,868 | +1,672 | 52.31% | 1,886,829,205 |
| 2025-09-09 | 2025-09-05 | 37.727 | 49,850,196 | +9,834 | 52.31% | 1,880,682,851 |
| 2025-09-08 | 2025-09-04 | 37.361 | 49,840,362 | +24,093 | 52.30% | 1,862,066,233 |
| 2025-09-05 | 2025-09-03 | 37.564 | 49,816,269 | -2,852 | 45.58% | 1,871,297,656 |
| 2025-09-03 | 2025-09-01 | 37.584 | 49,819,121 | +15,439 | 45.59% | 1,872,418,001 |
| 2025-09-02 | 2025-08-29 | 37.117 | 49,803,682 | -10,817,865 | 45.57% | 1,848,541,055 |
| 2025-09-01 | 2025-08-28 | 37.564 | 60,621,547 | -11,815,514 | 50.07% | 2,277,186,972 |
| 2025-08-29 | 2025-08-27 | 37.239 | 72,437,061 | -11,783,652 | 59.82% | 2,697,453,369 |
| 2025-08-28 | 2025-08-26 | 37.869 | 84,220,713 | -11,308,970 | 60.07% | 3,189,358,733 |
| 2025-08-27 | 2025-08-25 | 38.296 | 95,529,683 | -4,828,242 | 68.14% | 3,658,418,941 |
| 2025-08-26 | 2025-08-22 | 37.991 | 100,357,925 | +52,120 | 68.87% | 3,812,706,066 |
| 2025-08-25 | 2025-08-21 | 38.215 | 100,305,805 | -17,209 | 68.84% | 3,833,166,006 |
| 2025-08-22 | 2025-08-20 | 38.032 | 100,323,014 | +10,522 | 68.85% | 3,815,460,466 |
| 2025-08-21 | 2025-08-19 | 37.869 | 100,312,492 | +3,835 | 68.84% | 3,798,739,182 |
| 2025-08-20 | 2025-08-18 | 37.889 | 100,308,657 | +51,923 | 68.84% | 3,800,634,015 |
| 2025-08-19 | 2025-08-15 | 38.174 | 100,256,734 | -440,952 | 68.40% | 3,827,212,757 |
| 2025-08-18 | 2025-08-14 | 38.581 | 100,697,686 | -1,180 | 68.70% | 3,885,005,177 |
| 2025-08-15 | 2025-08-13 | 38.764 | 100,698,866 | +28,224 | 68.70% | 3,903,482,677 |
| 2025-08-13 | 2025-08-11 | 38.093 | 100,670,642 | +1,180 | 68.68% | 3,834,823,639 |
| 2025-08-12 | 2025-08-08 | 38.215 | 100,669,462 | -9,834 | 68.68% | 3,847,063,084 |
| 2025-08-11 | 2025-08-07 | 38.235 | 100,679,296 | +2,065 | 68.69% | 3,849,486,488 |
| 2025-08-08 | 2025-08-06 | 37.889 | 100,677,231 | +3,245 | 68.69% | 3,814,599,060 |
| 2025-08-07 | 2025-08-05 | 37.889 | 100,673,986 | -5,704 | 68.68% | 3,814,476,109 |
| 2025-08-06 | 2025-08-04 | 37.625 | 100,679,690 | +5,311 | 68.69% | 3,788,073,336 |
| 2025-08-05 | 2025-08-01 | 37.361 | 100,674,379 | +7,085,610 | 68.68% | 3,761,256,020 |
| 2025-08-04 | 2025-07-31 | 37.889 | 93,588,769 | -1,081 | 63.85% | 3,546,021,545 |
| 2025-08-01 | 2025-07-30 | 38.418 | 93,589,850 | +688 | 66.95% | 3,595,551,299 |
| 2025-07-31 | 2025-07-29 | 38.194 | 93,589,162 | +3,865,209 | 66.95% | 3,574,587,454 |
| 2025-07-30 | 2025-07-28 | 38.439 | 89,723,953 | +9,844,410 | 64.19% | 3,448,855,380 |
| 2025-07-29 | 2025-07-25 | 38.479 | 79,879,543 | +9,838,902 | 58.88% | 3,073,700,047 |
| 2025-07-28 | 2025-07-24 | 38.723 | 70,040,641 | -5,999 | 55.69% | 2,712,200,778 |
| 2025-07-25 | 2025-07-23 | 38.520 | 70,046,640 | +1,470,068 | 60.32% | 2,698,187,107 |
| 2025-07-24 | 2025-07-22 | 38.133 | 68,576,572 | +2,939,546 | 59.05% | 2,615,061,002 |
| 2025-07-23 | 2025-07-21 | 38.113 | 65,637,026 | +2,957,934 | 56.52% | 2,501,631,068 |
| 2025-07-22 | 2025-07-18 | 37.849 | 62,679,092 | +2,995,599 | 55.32% | 2,372,323,166 |
| 2025-07-21 | 2025-07-17 | 37.483 | 59,683,493 | +6,421,332 | 54.82% | 2,237,094,592 |
| 2025-07-18 | 2025-07-16 | 37.950 | 53,262,161 | +6,389,076 | 50.08% | 2,021,320,603 |
| 2025-07-17 | 2025-07-15 | 37.910 | 46,873,085 | +6,435,394 | 46.86% | 1,776,945,984 |
| 2025-07-16 | 2025-07-14 | 38.011 | 40,437,691 | +6,401,664 | 50.00% | 1,537,094,013 |
| 2025-07-15 | 2025-07-11 | 37.706 | 34,036,027 | +6,899,160 | 42.09% | 1,283,374,393 |
| 2025-07-14 | 2025-07-10 | 37.727 | 27,136,867 | +6,389,273 | 33.55% | 1,023,784,147 |
| 2025-07-11 | 2025-07-09 | 37.117 | 20,747,594 | +7,875,960 | 30.45% | 770,079,194 |
| 2025-07-10 | 2025-07-08 | 37.259 | 12,871,634 | +10,338,464 | 18.89% | 479,583,168 |
| 2025-07-09 | 2025-07-07 | 37.035 | 2,533,170 | +8,359 | 4.20% | 93,816,464 |
| 2025-07-08 | 2025-07-04 | 37.096 | 2,524,811 | -16,914 | 4.98% | 93,660,935 |
| 2025-07-07 | 2025-07-03 | 37.056 | 2,541,725 | +4,425 | 5.01% | 94,184,994 |
| 2025-07-04 | 2025-07-02 | 37.157 | 2,537,300 | +98 | 5.00% | 94,279,039 |
| 2025-07-03 | 2025-06-30 | 36.567 | 2,537,202 | +4,032 | 5.00% | 92,778,963 |
| 2025-07-02 | 2025-06-27 | 36.954 | 2,533,170 | +4,425 | 4.99% | 93,610,388 |
| 2025-06-30 | 2025-06-26 | 37.320 | 2,528,745 | +4,524 | 4.99% | 94,372,593 |
| 2025-06-27 | 2025-06-25 | 38.840 | 2,524,221 | +4,425 | 4.98% | 98,041,010 |
| 2025-06-26 | 2025-06-24 | 38.633 | 2,519,796 | +50,479 | 4.97% | 97,346,337 |
| 2025-06-25 | 2025-06-23 | 38.218 | 2,469,317 | +14,844 | 4.88% | 94,371,537 |
| 2025-06-24 | 2025-06-20 | 37.865 | 2,454,473 | +3,856 | 4.85% | 92,938,505 |
| 2025-06-23 | 2025-06-19 | 37.346 | 2,450,617 | +16,869 | 4.84% | 91,521,368 |
| 2025-06-20 | 2025-06-18 | 38.052 | 2,433,748 | +3,471 | 4.81% | 92,608,211 |
| 2025-06-19 | 2025-06-17 | 38.197 | 2,430,277 | +80,586 | 4.80% | 92,829,096 |
| 2025-06-18 | 2025-06-16 | 38.529 | 2,349,691 | +964 | 4.64% | 90,530,978 |
| 2025-06-17 | 2025-06-13 | 38.218 | 2,348,727 | +8,001 | 4.64% | 89,762,868 |
| 2025-06-16 | 2025-06-12 | 38.093 | 2,340,726 | +2,506 | 4.63% | 89,165,698 |
| 2025-06-13 | 2025-06-11 | 38.218 | 2,338,220 | +2,988 | 4.62% | 89,361,315 |
| 2025-06-12 | 2025-06-10 | 37.616 | 2,335,232 | -8,483 | 4.62% | 87,842,036 |
| 2025-06-11 | 2025-06-09 | 37.263 | 2,343,715 | -771 | 4.63% | 87,334,470 |
| 2025-06-10 | 2025-06-06 | 37.056 | 2,344,486 | +27,087 | 4.63% | 86,876,768 |
| 2025-06-09 | 2025-06-05 | 36.848 | 2,317,399 | +4,338 | 4.58% | 85,392,226 |
| 2025-06-06 | 2025-06-04 | 36.724 | 2,313,061 | -42,414 | 4.30% | 84,944,430 |
| 2025-06-05 | 2025-06-03 | 36.558 | 2,355,475 | +3,567 | 4.38% | 86,111,065 |
| 2025-06-04 | 2025-06-02 | 35.790 | 2,351,908 | -8,097 | 4.37% | 84,175,167 |
| 2025-06-03 | 2025-05-30 | 36.205 | 2,360,005 | +96 | 4.39% | 85,444,263 |
| 2025-06-02 | 2025-05-29 | 36.413 | 2,359,909 | -4,048 | 4.39% | 85,930,420 |
| 2025-05-30 | 2025-05-28 | 36.413 | 2,363,957 | +39,714 | 4.40% | 86,077,818 |
| 2025-05-28 | 2025-05-26 | 36.184 | 2,324,243 | +675 | 4.32% | 84,101,273 |
| 2025-05-27 | 2025-05-23 | 36.288 | 2,323,568 | +9,158 | 4.32% | 84,317,894 |
| 2025-05-26 | 2025-05-22 | 36.018 | 2,314,410 | -5,784 | 4.30% | 83,361,318 |
| 2025-05-23 | 2025-05-21 | 36.184 | 2,320,194 | +5,398 | 4.39% | 83,954,762 |
| 2025-05-22 | 2025-05-20 | 35.956 | 2,314,796 | +61,307 | 4.38% | 83,231,140 |
| 2025-05-21 | 2025-05-19 | 35.500 | 2,253,489 | +97 | 4.27% | 79,998,162 |
| 2025-05-20 | 2025-05-16 | 35.417 | 2,253,392 | +5,205 | 4.27% | 79,807,706 |
| 2025-05-19 | 2025-05-15 | 35.520 | 2,248,187 | -2,892 | 4.08% | 79,856,588 |
| 2025-05-16 | 2025-05-14 | 35.790 | 2,251,079 | +67,284 | 4.08% | 80,566,480 |
| 2025-05-15 | 2025-05-13 | 34.898 | 2,183,795 | +12,050 | 4.25% | 76,210,080 |
| 2025-05-14 | 2025-05-12 | 34.857 | 2,171,745 | +16,965 | 4.23% | 75,699,440 |
| 2025-05-13 | 2025-05-09 | 34.193 | 2,154,780 | +57,548 | 4.19% | 73,677,469 |
| 2025-05-12 | 2025-05-08 | 33.964 | 2,097,232 | -96 | 4.08% | 71,231,110 |
| 2025-05-09 | 2025-05-07 | 34.068 | 2,097,328 | -3,278 | 4.08% | 71,451,946 |
| 2025-05-08 | 2025-05-06 | 33.549 | 2,100,606 | +289 | 4.09% | 70,474,041 |
| 2025-05-07 | 2025-05-02 | 33.300 | 2,100,317 | +2,217 | 4.09% | 69,941,419 |
| 2025-05-06 | 2025-04-30 | 33.238 | 2,098,100 | -10,121 | 4.08% | 69,736,999 |
| 2025-05-02 | 2025-04-29 | 33.425 | 2,108,221 | -63,910 | 4.10% | 70,467,073 |
| 2025-04-30 | 2025-04-28 | 33.653 | 2,172,131 | -53,981 | 4.23% | 73,098,997 |
| 2025-04-29 | 2025-04-25 | 33.383 | 2,226,112 | -388,955 | 4.33% | 74,315,193 |
| 2025-04-28 | 2025-04-24 | 33.425 | 2,615,067 | -2,603 | 5.09% | 87,408,349 |
| 2025-04-25 | 2025-04-23 | 33.508 | 2,617,670 | +3,856 | 5.10% | 87,712,599 |
| 2025-04-24 | 2025-04-22 | 33.342 | 2,613,814 | -43,474 | 4.93% | 87,149,543 |
| 2025-04-23 | 2025-04-17 | 33.217 | 2,657,288 | -9,158 | 5.01% | 88,268,250 |
| 2025-04-22 | 2025-04-16 | 32.885 | 2,666,446 | -9,639 | 5.03% | 87,687,283 |
| 2025-04-17 | 2025-04-15 | 33.134 | 2,676,085 | -3,085 | 5.05% | 88,670,545 |
| 2025-04-16 | 2025-04-14 | 32.948 | 2,679,170 | +1,253 | 5.05% | 88,272,479 |
| 2025-04-14 | 2025-04-10 | 31.807 | 2,677,917 | +1,832 | 5.05% | 85,175,330 |
| 2025-04-11 | 2025-04-09 | 31.454 | 2,676,085 | -1,253 | 5.05% | 84,173,166 |
| 2025-04-10 | 2025-04-08 | 31.226 | 2,677,338 | +9,156 | 5.05% | 83,601,536 |
| 2025-04-09 | 2025-04-07 | 30.831 | 2,668,182 | +41,797 | 5.03% | 82,263,809 |
| 2025-04-08 | 2025-04-03 | 34.566 | 2,626,385 | -268,364 | 4.95% | 90,783,713 |
| 2025-04-07 | 2025-04-02 | 35.022 | 2,894,749 | +2,699 | 5.41% | 101,381,313 |
| 2025-04-03 | 2025-04-01 | 34.877 | 2,892,050 | +1,928 | 5.40% | 100,866,759 |
| 2025-04-02 | 2025-03-31 | 34.670 | 2,890,122 | -4,820 | 5.40% | 100,199,875 |
| 2025-03-31 | 2025-03-27 | 34.649 | 2,894,942 | +721,036 | 5.41% | 100,306,920 |
| 2025-03-28 | 2025-03-26 | 34.545 | 2,173,906 | +3,856 | 4.06% | 75,098,205 |
| 2025-03-27 | 2025-03-25 | 34.649 | 2,170,050 | -9,639 | 3.97% | 75,190,118 |
| 2025-03-25 | 2025-03-21 | 35.168 | 2,179,689 | +12,049 | 3.80% | 76,654,700 |
| 2025-03-24 | 2025-03-20 | 35.105 | 2,167,640 | -2,603 | 3.78% | 76,096,043 |
| 2025-03-21 | 2025-03-19 | 35.458 | 2,170,243 | +97 | 3.78% | 76,952,899 |
| 2025-03-20 | 2025-03-18 | 35.541 | 2,170,146 | -5,109 | 3.78% | 77,129,563 |
| 2025-03-19 | 2025-03-17 | 35.209 | 2,175,255 | +6,747 | 3.79% | 76,589,031 |
| 2025-03-18 | 2025-03-14 | 35.126 | 2,168,508 | +2,218 | 3.80% | 76,171,506 |
| 2025-03-17 | 2025-03-13 | 34.525 | 2,166,290 | -868 | 3.80% | 74,790,162 |
| 2025-03-14 | 2025-03-12 | 34.193 | 2,167,158 | -54,560 | 3.80% | 74,100,705 |
| 2025-03-13 | 2025-03-11 | 34.255 | 2,221,718 | +16,869 | 3.89% | 76,104,540 |
| 2025-03-12 | 2025-03-10 | 34.172 | 2,204,849 | +964 | 3.86% | 75,343,711 |
| 2025-03-11 | 2025-03-07 | 34.296 | 2,203,885 | -3,470 | 3.86% | 75,585,126 |
| 2025-03-10 | 2025-03-06 | 34.255 | 2,207,355 | -7,711 | 3.87% | 75,612,538 |
| 2025-03-07 | 2025-03-05 | 34.089 | 2,215,066 | +60,055 | 3.88% | 75,509,012 |
| 2025-03-06 | 2025-03-04 | 33.342 | 2,155,011 | +66,802 | 3.98% | 71,852,176 |
| 2025-03-04 | 2025-02-28 | 33.280 | 2,088,209 | -10,507 | 3.85% | 69,494,892 |
| 2025-03-03 | 2025-02-27 | 33.632 | 2,098,716 | +867 | 3.87% | 70,584,809 |
| 2025-02-28 | 2025-02-26 | 33.674 | 2,097,849 | +5,977 | 3.87% | 70,642,702 |
| 2025-02-27 | 2025-02-25 | 33.466 | 2,091,872 | +3,759 | 3.86% | 70,007,413 |
| 2025-02-26 | 2025-02-24 | 33.923 | 2,088,113 | -3,374 | 3.85% | 70,834,741 |
| 2025-02-25 | 2025-02-21 | 34.006 | 2,091,487 | -5,784 | 3.86% | 71,122,773 |
| 2025-02-24 | 2025-02-20 | 33.674 | 2,097,271 | -963 | 3.87% | 70,623,238 |
| 2025-02-20 | 2025-02-18 | 33.840 | 2,098,234 | -868 | 3.87% | 71,003,938 |
| 2025-02-19 | 2025-02-17 | 33.819 | 2,099,102 | +96 | 3.87% | 70,989,759 |
| 2025-02-18 | 2025-02-14 | 33.570 | 2,099,006 | +2,121 | 3.87% | 70,463,912 |
| 2025-02-17 | 2025-02-13 | 33.238 | 2,096,885 | +96 | 3.87% | 69,696,614 |
| 2025-02-14 | 2025-02-12 | 33.487 | 2,096,789 | -5,976 | 3.43% | 70,215,471 |
| 2025-02-13 | 2025-02-11 | 32.989 | 2,102,765 | +16,773 | 3.44% | 69,368,519 |
| 2025-02-12 | 2025-02-10 | 32.823 | 2,085,992 | -2,025 | 3.50% | 68,468,951 |
| 2025-02-11 | 2025-02-07 | 32.595 | 2,088,017 | -3,470 | 3.71% | 68,058,876 |
| 2025-02-10 | 2025-02-06 | 32.678 | 2,091,487 | -1,639 | 3.71% | 68,345,556 |
| 2025-02-07 | 2025-02-05 | 32.491 | 2,093,126 | +2,314 | 3.71% | 68,008,264 |
| 2025-02-06 | 2025-02-04 | 32.740 | 2,090,812 | +289 | 3.71% | 68,453,639 |
| 2025-02-05 | 2025-02-03 | 32.222 | 2,090,523 | -2,699 | 3.71% | 67,359,827 |
| 2025-02-04 | 2025-01-28 | 32.470 | 2,093,222 | -2,506 | 3.72% | 67,967,953 |
| 2025-02-03 | 2025-01-24 | 32.284 | 2,095,728 | -193 | 3.72% | 67,657,986 |
| 2025-01-27 | 2025-01-23 | 31.952 | 2,095,921 | +386 | 3.72% | 66,968,441 |
| 2025-01-24 | 2025-01-22 | 31.661 | 2,095,535 | +1,928 | 3.72% | 66,347,415 |
| 2025-01-22 | 2025-01-20 | 31.931 | 2,093,607 | -97 | 3.32% | 66,851,066 |
| 2025-01-20 | 2025-01-16 | 32.056 | 2,093,704 | +2,024 | 3.21% | 67,114,803 |
| 2025-01-17 | 2025-01-15 | 31.848 | 2,091,680 | -96 | 3.21% | 66,615,943 |
| 2025-01-16 | 2025-01-14 | 31.641 | 2,091,776 | +386 | 3.21% | 66,185,000 |
| 2025-01-15 | 2025-01-13 | 31.350 | 2,091,390 | -2,121 | 3.21% | 65,565,299 |
| 2025-01-14 | 2025-01-10 | 31.350 | 2,093,511 | +2,506 | 3.24% | 65,631,793 |
| 2025-01-13 | 2025-01-09 | 31.578 | 2,091,005 | +11,086 | 3.24% | 66,030,453 |
| 2025-01-10 | 2025-01-08 | 31.973 | 2,079,919 | +771 | 3.22% | 66,500,302 |
| 2025-01-09 | 2025-01-07 | 31.890 | 2,079,148 | +2,892 | 3.22% | 66,303,099 |
| 2025-01-07 | 2025-01-03 | 32.159 | 2,076,256 | +7,711 | 3.22% | 66,770,888 |
| 2025-01-06 | 2025-01-02 | 31.848 | 2,068,545 | -385 | 3.20% | 65,879,138 |
| 2025-01-03 | 2024-12-31 | 32.699 | 2,068,930 | +7,519 | 3.20% | 67,651,365 |
| 2025-01-02 | 2024-12-27 | 32.367 | 2,061,411 | +10,892 | 3.25% | 66,721,184 |
| 2024-12-30 | 2024-12-24 | 32.325 | 2,050,519 | -5,012 | 3.43% | 66,283,557 |
| 2024-12-27 | 2024-12-20 | 31.267 | 2,055,531 | +96 | 3.44% | 64,270,524 |
| 2024-12-23 | 2024-12-19 | 33.210 | 2,055,435 | +6,266 | 3.59% | 68,260,709 |
| 2024-12-20 | 2024-12-18 | 33.380 | 2,049,169 | +48,203 | 3.58% | 68,402,052 |
| 2024-12-19 | 2024-12-17 | 33.231 | 2,000,966 | +187 | 3.73% | 66,494,453 |
| 2024-12-17 | 2024-12-13 | 32.911 | 2,000,779 | +7,694 | 3.73% | 65,848,519 |
| 2024-12-16 | 2024-12-12 | 33.423 | 1,993,085 | +14,450 | 3.85% | 66,614,914 |
| 2024-12-13 | 2024-12-11 | 33.231 | 1,978,635 | +1,407 | 3.82% | 65,752,368 |
| 2024-12-12 | 2024-12-10 | 33.380 | 1,977,228 | -5,348 | 3.82% | 66,000,634 |
| 2024-12-11 | 2024-12-09 | 33.530 | 1,982,576 | -1,032 | 3.83% | 66,474,972 |
| 2024-12-10 | 2024-12-06 | 32.975 | 1,983,608 | +938 | 3.83% | 65,410,243 |
| 2024-12-09 | 2024-12-05 | 32.528 | 1,982,670 | +5,348 | 3.93% | 64,491,810 |
| 2024-12-06 | 2024-12-04 | 32.762 | 1,977,322 | +8,351 | 3.91% | 64,781,479 |
| 2024-12-05 | 2024-12-03 | 32.336 | 1,968,971 | -4,316 | 3.90% | 63,668,482 |
| 2024-12-04 | 2024-12-02 | 31.888 | 1,973,287 | +2,721 | 3.82% | 62,924,742 |
| 2024-12-03 | 2024-11-29 | 31.739 | 1,970,566 | +844 | 3.82% | 62,543,946 |
| 2024-11-28 | 2024-11-26 | 31.824 | 1,969,722 | -2,815 | 3.84% | 62,685,102 |
| 2024-11-27 | 2024-11-25 | 31.931 | 1,972,537 | -36,029 | 3.84% | 62,984,918 |
| 2024-11-26 | 2024-11-22 | 31.760 | 2,008,566 | +5,066 | 3.91% | 63,792,845 |
| 2024-11-25 | 2024-11-21 | 32.293 | 2,003,500 | +937 | 3.90% | 64,699,597 |
| 2024-11-21 | 2024-11-19 | 32.485 | 2,002,563 | +23,081 | 3.90% | 65,053,512 |
| 2024-11-20 | 2024-11-18 | 32.613 | 1,979,482 | +4,504 | 3.85% | 64,556,887 |
| 2024-11-19 | 2024-11-15 | 32.059 | 1,974,978 | +5,911 | 3.92% | 63,315,449 |
| 2024-11-18 | 2024-11-14 | 31.696 | 1,969,067 | +3,659 | 4.07% | 62,412,425 |
| 2024-11-15 | 2024-11-13 | 32.144 | 1,965,408 | +94 | 4.06% | 63,176,223 |
| 2024-11-14 | 2024-11-12 | 32.080 | 1,965,314 | +6,756 | 4.06% | 63,047,525 |
| 2024-11-13 | 2024-11-11 | 32.720 | 1,958,558 | -1,220 | 4.19% | 64,083,233 |
| 2024-11-12 | 2024-11-08 | 33.380 | 1,959,778 | +25,615 | 4.20% | 65,418,146 |
| 2024-11-11 | 2024-11-07 | 33.636 | 1,934,163 | -1,220 | 4.14% | 65,057,844 |
| 2024-11-08 | 2024-11-06 | 32.975 | 1,935,383 | -30,963 | 4.14% | 63,820,004 |
| 2024-11-07 | 2024-11-05 | 33.657 | 1,966,346 | -94 | 4.27% | 66,182,271 |
| 2024-11-06 | 2024-11-04 | 33.125 | 1,966,440 | -24,770 | 4.27% | 65,137,533 |
| 2024-11-05 | 2024-11-01 | 33.274 | 1,991,210 | +563 | 4.33% | 66,255,138 |
| 2024-11-04 | 2024-10-31 | 32.847 | 1,990,647 | +3,190 | 4.33% | 65,387,764 |
| 2024-11-01 | 2024-10-30 | 32.592 | 1,987,457 | +8,913 | 4.32% | 64,774,612 |
| 2024-10-31 | 2024-10-29 | 33.039 | 1,978,544 | -26,553 | 4.30% | 65,369,777 |
| 2024-10-30 | 2024-10-28 | 33.487 | 2,005,097 | +50,761 | 4.36% | 67,144,612 |
| 2024-10-28 | 2024-10-24 | 33.871 | 1,954,336 | -2,533 | 4.35% | 66,194,625 |
| 2024-10-25 | 2024-10-23 | 33.743 | 1,956,869 | +1,595 | 4.35% | 66,030,147 |
| 2024-10-24 | 2024-10-22 | 33.636 | 1,955,274 | +1,126 | 4.38% | 65,767,937 |
| 2024-10-23 | 2024-10-21 | 33.594 | 1,954,148 | +116,158 | 4.38% | 65,646,755 |
| 2024-10-21 | 2024-10-17 | 33.359 | 1,837,990 | -5,911 | 4.27% | 61,313,637 |
| 2024-10-18 | 2024-10-16 | 33.892 | 1,843,901 | +2,440 | 4.23% | 62,493,424 |
| 2024-10-17 | 2024-10-15 | 33.743 | 1,841,461 | +7,224 | 4.23% | 62,135,963 |
| 2024-10-16 | 2024-10-14 | 34.467 | 1,834,237 | -1,076,483 | 4.24% | 63,221,539 |
| 2024-10-15 | 2024-10-10 | 34.020 | 2,910,720 | +1,295,571 | 6.73% | 99,022,278 |
| 2024-10-14 | 2024-10-09 | 32.634 | 1,615,149 | +10,602 | 3.89% | 52,709,316 |
| 2024-10-10 | 2024-10-08 | 33.338 | 1,604,547 | +10,227 | 3.97% | 53,491,994 |
| 2024-10-09 | 2024-10-07 | 35.917 | 1,594,320 | +18,484 | 4.40% | 57,263,118 |
| 2024-10-08 | 2024-10-04 | 35.107 | 1,575,836 | +1,408 | 4.50% | 55,322,808 |
| 2024-10-07 | 2024-10-03 | 34.446 | 1,574,428 | +5,723 | 4.50% | 54,233,016 |
| 2024-10-04 | 2024-10-02 | 34.659 | 1,568,705 | -1,241,807 | 4.45% | 54,370,261 |
| 2024-10-03 | 2024-09-30 | 33.146 | 2,810,512 | -176,678 | 7.97% | 93,156,987 |
| 2024-10-02 | 2024-09-27 | 32.762 | 2,987,190 | -113,062 | 8.47% | 97,867,007 |
| 2024-09-30 | 2024-09-26 | 33.295 | 3,100,252 | -190,001 | 8.79% | 103,223,272 |
| 2024-09-27 | 2024-09-25 | 33.380 | 3,290,253 | -255,492 | 9.33% | 109,829,915 |
| 2024-09-26 | 2024-09-24 | 33.189 | 3,545,745 | -68,025 | 10.06% | 117,678,116 |
| 2024-09-25 | 2024-09-23 | 31.888 | 3,613,770 | +1,248,282 | 10.25% | 115,236,934 |
| 2024-09-24 | 2024-09-20 | 31.526 | 2,365,488 | -3,191 | 6.71% | 74,574,185 |
| 2024-09-23 | 2024-09-19 | 31.270 | 2,368,679 | +4,786 | 6.72% | 74,068,904 |
| 2024-09-20 | 2024-09-17 | 31.270 | 2,363,893 | +75,812 | 6.75% | 73,919,245 |
| 2024-09-19 | 2024-09-16 | 30.652 | 2,288,081 | +10,603 | 6.73% | 70,134,205 |
| 2024-09-17 | 2024-09-13 | 30.695 | 2,277,478 | +188 | 6.70% | 69,906,294 |
| 2024-09-16 | 2024-09-12 | 30.247 | 2,277,290 | +3,471 | 6.70% | 68,881,140 |
| 2024-09-13 | 2024-09-11 | 29.970 | 2,273,819 | +845 | 6.69% | 68,146,069 |
| 2024-09-11 | 2024-09-09 | 30.460 | 2,272,974 | +10,790 | 6.74% | 69,235,095 |
| 2024-09-10 | 2024-09-05 | 31.100 | 2,262,184 | +431,231 | 6.71% | 70,353,031 |
| 2024-09-09 | 2024-09-04 | 31.483 | 1,830,953 | +3,284 | 5.43% | 57,644,422 |
| 2024-09-05 | 2024-09-03 | 32.016 | 1,827,669 | +1,595 | 5.42% | 58,514,982 |
| 2024-09-04 | 2024-09-02 | 32.315 | 1,826,074 | +2,252 | 5.55% | 59,008,852 |
| 2024-09-03 | 2024-08-30 | 32.741 | 1,823,822 | +751 | 5.55% | 59,713,601 |
| 2024-09-02 | 2024-08-29 | 32.741 | 1,823,071 | +94 | 5.54% | 59,689,012 |
| 2024-08-30 | 2024-08-28 | 33.316 | 1,822,977 | -2,909 | 5.54% | 60,735,102 |
| 2024-08-29 | 2024-08-27 | 33.679 | 1,825,886 | -15,482 | 5.55% | 61,493,660 |
| 2024-08-28 | 2024-08-26 | 33.039 | 1,841,368 | -563 | 5.60% | 60,837,574 |
| 2024-08-27 | 2024-08-23 | 32.762 | 1,841,931 | +1,126 | 5.60% | 60,345,768 |
| 2024-08-26 | 2024-08-22 | 32.549 | 1,840,805 | -187 | 5.60% | 59,916,497 |
| 2024-08-22 | 2024-08-20 | 32.528 | 1,840,992 | +93 | 5.60% | 59,883,342 |
| 2024-08-21 | 2024-08-19 | 32.720 | 1,840,899 | -938 | 5.60% | 60,233,477 |
| 2024-08-20 | 2024-08-16 | 32.613 | 1,841,837 | -750 | 5.60% | 60,067,868 |
| 2024-08-19 | 2024-08-15 | 32.144 | 1,842,587 | +3,565 | 5.60% | 59,228,255 |
| 2024-08-15 | 2024-08-13 | 31.760 | 1,839,022 | +1,032 | 5.59% | 58,408,061 |
| 2024-08-14 | 2024-08-12 | 31.611 | 1,837,990 | +94 | 5.59% | 58,101,038 |
| 2024-08-13 | 2024-08-09 | 31.483 | 1,837,896 | +94 | 5.59% | 57,863,010 |
| 2024-08-09 | 2024-08-07 | 31.014 | 1,837,802 | +94 | 5.59% | 56,998,222 |
| 2024-08-08 | 2024-08-06 | 30.609 | 1,837,708 | +3,659 | 5.59% | 56,251,038 |
| 2024-08-07 | 2024-08-05 | 30.695 | 1,834,049 | -29,462 | 5.58% | 56,295,415 |
| 2024-08-06 | 2024-08-02 | 31.696 | 1,863,511 | -5,442 | 5.67% | 59,066,675 |
| 2024-08-02 | 2024-07-31 | 31.974 | 1,868,953 | +94 | 5.68% | 59,757,062 |
| 2024-08-01 | 2024-07-30 | 31.483 | 1,868,859 | +5,067 | 5.68% | 58,837,827 |
| 2024-07-31 | 2024-07-29 | 31.974 | 1,863,792 | -8,163 | 5.67% | 59,592,046 |
| 2024-07-30 | 2024-07-26 | 31.547 | 1,871,955 | -94 | 5.69% | 59,055,006 |
| 2024-07-29 | 2024-07-25 | 31.675 | 1,872,049 | -9,383 | 5.69% | 59,297,395 |
| 2024-07-26 | 2024-07-24 | 32.357 | 1,881,432 | +10,133 | 5.72% | 60,877,932 |
| 2024-07-25 | 2024-07-23 | 32.059 | 1,871,299 | +188 | 5.69% | 59,991,624 |
| 2024-07-24 | 2024-07-22 | 31.952 | 1,871,111 | +1,126 | 5.69% | 59,786,176 |
| 2024-07-23 | 2024-07-19 | 31.590 | 1,869,985 | -28,054 | 5.69% | 59,072,578 |
| 2024-07-22 | 2024-07-18 | 32.485 | 1,898,039 | +920,354 | 5.77% | 61,658,037 |
| 2024-07-19 | 2024-07-17 | 32.123 | 977,685 | +7,975 | 2.97% | 31,405,940 |
| 2024-07-18 | 2024-07-16 | 32.826 | 969,710 | -1,219 | 2.95% | 31,831,873 |
| 2024-07-17 | 2024-07-15 | 33.210 | 970,929 | +2,908 | 2.95% | 32,244,416 |
| 2024-07-16 | 2024-07-12 | 33.252 | 968,021 | -5,723 | 2.94% | 32,189,110 |
| 2024-07-15 | 2024-07-11 | 32.933 | 973,744 | -751 | 2.96% | 32,068,074 |
| 2024-07-12 | 2024-07-10 | 32.506 | 974,495 | -1,876 | 2.99% | 31,677,365 |
| 2024-07-11 | 2024-07-09 | 32.954 | 976,371 | +3,565 | 3.01% | 32,175,400 |
| 2024-07-10 | 2024-07-08 | 33.146 | 972,806 | +188 | 3.00% | 32,244,543 |
| 2024-07-09 | 2024-07-05 | 33.508 | 972,618 | +2,533 | 3.00% | 32,590,756 |
| 2024-07-05 | 2024-07-03 | 33.679 | 970,085 | +751 | 3.01% | 32,671,304 |
| 2024-07-04 | 2024-07-02 | 33.551 | 969,334 | +2,158 | 3.01% | 32,522,039 |
| 2024-07-03 | 2024-06-28 | 32.826 | 967,176 | +563 | 3.00% | 31,748,691 |
| 2024-07-02 | 2024-06-27 | 32.187 | 966,613 | +3,471 | 3.00% | 31,112,089 |
| 2024-06-27 | 2024-06-25 | 33.675 | 963,142 | +12,681 | 2.99% | 32,433,370 |
| 2024-06-26 | 2024-06-24 | 33.480 | 950,461 | +186 | 2.99% | 31,821,573 |
| 2024-06-25 | 2024-06-21 | 33.437 | 950,275 | +1,481 | 2.99% | 31,774,294 |
| 2024-06-24 | 2024-06-20 | 34.150 | 948,794 | +93 | 2.98% | 32,401,077 |
| 2024-06-21 | 2024-06-19 | 33.826 | 948,701 | -463 | 2.98% | 32,090,520 |
| 2024-06-19 | 2024-06-17 | 32.335 | 949,164 | -3,056 | 2.98% | 30,691,541 |
| 2024-06-17 | 2024-06-13 | 32.659 | 952,220 | +2,778 | 2.99% | 31,098,879 |
| 2024-06-14 | 2024-06-12 | 32.357 | 949,442 | +1,204 | 2.98% | 30,721,039 |
| 2024-06-13 | 2024-06-11 | 32.487 | 948,238 | -29,537 | 2.98% | 30,804,973 |
| 2024-06-12 | 2024-06-07 | 32.983 | 977,775 | +3,055 | 3.07% | 32,250,289 |
| 2024-06-07 | 2024-06-05 | 32.443 | 974,720 | +834 | 3.06% | 31,623,174 |
| 2024-06-06 | 2024-06-04 | 32.767 | 973,886 | +370 | 3.06% | 31,911,656 |
| 2024-06-05 | 2024-06-03 | 32.983 | 973,516 | +29,629 | 3.06% | 32,109,813 |
| 2024-06-04 | 2024-05-31 | 32.595 | 943,887 | +556 | 2.97% | 30,765,564 |
| 2024-06-03 | 2024-05-30 | 32.551 | 943,331 | -3,241 | 2.97% | 30,706,690 |
| 2024-05-31 | 2024-05-29 | 33.372 | 946,572 | -741 | 2.98% | 31,589,138 |
| 2024-05-30 | 2024-05-28 | 33.502 | 947,313 | -4,444 | 2.98% | 31,736,639 |
| 2024-05-29 | 2024-05-27 | 33.351 | 951,757 | -1,574 | 2.99% | 31,741,615 |
| 2024-05-28 | 2024-05-24 | 32.832 | 953,331 | +93 | 3.00% | 31,299,900 |
| 2024-05-27 | 2024-05-23 | 32.940 | 953,238 | +3,703 | 3.00% | 31,399,796 |
| 2024-05-23 | 2024-05-21 | 33.156 | 949,535 | +278 | 2.98% | 31,482,920 |
| 2024-05-22 | 2024-05-20 | 33.372 | 949,257 | -11,389 | 2.98% | 31,678,743 |
| 2024-05-21 | 2024-05-17 | 33.135 | 960,646 | -8,611 | 3.02% | 31,830,567 |
| 2024-05-20 | 2024-05-16 | 32.832 | 969,257 | +5,093 | 3.05% | 31,822,784 |
| 2024-05-17 | 2024-05-14 | 32.271 | 964,164 | +8,240 | 3.03% | 31,114,093 |
| 2024-05-16 | 2024-05-13 | 32.767 | 955,924 | +18,426 | 3.00% | 31,323,089 |
| 2024-05-14 | 2024-05-10 | 32.659 | 937,498 | +2,315 | 2.95% | 30,618,068 |
| 2024-05-13 | 2024-05-09 | 31.299 | 935,183 | +3,148 | 2.94% | 29,269,859 |
| 2024-05-09 | 2024-05-07 | 30.910 | 932,035 | -185 | 2.93% | 28,808,955 |
| 2024-05-08 | 2024-05-06 | 30.715 | 932,220 | -4,815 | 2.93% | 28,633,448 |
| 2024-05-07 | 2024-05-03 | 30.586 | 937,035 | +1,574 | 2.95% | 28,659,903 |
| 2024-05-06 | 2024-05-02 | 30.759 | 935,461 | +46,759 | 2.94% | 28,773,409 |
| 2024-05-03 | 2024-04-30 | 31.061 | 888,702 | +834 | 2.79% | 27,603,915 |
| 2024-05-02 | 2024-04-29 | 30.867 | 887,868 | -1,019 | 2.79% | 27,405,408 |
| 2024-04-30 | 2024-04-26 | 30.823 | 888,887 | -278 | 2.79% | 27,398,461 |
| 2024-04-26 | 2024-04-24 | 30.219 | 889,165 | -1,018 | 2.79% | 26,869,261 |
| 2024-04-25 | 2024-04-23 | 29.895 | 890,183 | +185 | 2.80% | 26,611,603 |
| 2024-04-24 | 2024-04-22 | 29.916 | 889,998 | -27,963 | 2.80% | 26,625,296 |
| 2024-04-23 | 2024-04-19 | 30.003 | 917,961 | +2,130 | 2.89% | 27,541,153 |
| 2024-04-19 | 2024-04-17 | 29.700 | 915,831 | +1,852 | 2.88% | 27,200,299 |
| 2024-04-18 | 2024-04-16 | 29.549 | 913,979 | -2,963 | 2.87% | 27,007,100 |
| 2024-04-17 | 2024-04-15 | 29.851 | 916,942 | -6,945 | 2.88% | 27,371,938 |
| 2024-04-16 | 2024-04-12 | 29.635 | 923,887 | +278 | 2.90% | 27,379,695 |
| 2024-04-15 | 2024-04-11 | 30.089 | 923,609 | +648 | 2.90% | 27,790,408 |
| 2024-04-12 | 2024-04-10 | 30.024 | 922,961 | -8,333 | 2.90% | 27,711,102 |
| 2024-04-10 | 2024-04-08 | 29.679 | 931,294 | -278 | 2.93% | 27,639,436 |
| 2024-04-09 | 2024-04-05 | 29.333 | 931,572 | +7,037 | 2.93% | 27,325,734 |
| 2024-04-05 | 2024-04-02 | 29.549 | 924,535 | -2,500 | 2.91% | 27,319,019 |
| 2024-04-03 | 2024-03-28 | 28.858 | 927,035 | -1,389 | 2.91% | 26,752,122 |
| 2024-04-02 | 2024-03-27 | 28.620 | 928,424 | +834 | 2.92% | 26,571,611 |
| 2024-03-28 | 2024-03-26 | 28.987 | 927,590 | -3,519 | 2.92% | 26,888,354 |
| 2024-03-27 | 2024-03-25 | 28.879 | 931,109 | +1,852 | 2.93% | 26,889,800 |
| 2024-03-26 | 2024-03-22 | 28.815 | 929,257 | +3,611 | 2.92% | 26,776,100 |
| 2024-03-25 | 2024-03-21 | 29.247 | 925,646 | +185 | 2.91% | 27,071,931 |
| 2024-03-22 | 2024-03-20 | 28.707 | 925,461 | +463 | 2.91% | 26,566,769 |
| 2024-03-21 | 2024-03-19 | 28.620 | 924,998 | +371 | 2.91% | 26,473,558 |
| 2024-03-20 | 2024-03-18 | 28.793 | 924,627 | -741 | 2.91% | 26,622,716 |
| 2024-03-19 | 2024-03-15 | 28.836 | 925,368 | +2,500 | 2.91% | 26,684,028 |
| 2024-03-18 | 2024-03-14 | 29.247 | 922,868 | -27,778 | 2.90% | 26,990,684 |
| 2024-03-15 | 2024-03-13 | 29.225 | 950,646 | +648 | 2.99% | 27,782,560 |
| 2024-03-14 | 2024-03-12 | 29.355 | 949,998 | +93 | 2.99% | 27,886,743 |
| 2024-03-13 | 2024-03-11 | 29.203 | 949,905 | -2,408 | 2.99% | 27,740,387 |
| 2024-03-12 | 2024-03-08 | 29.441 | 952,313 | +37,871 | 2.99% | 28,036,979 |
| 2024-03-11 | 2024-03-07 | 29.031 | 914,442 | -1,852 | 2.87% | 26,546,733 |
| 2024-03-08 | 2024-03-06 | 28.858 | 916,294 | -1,482 | 2.91% | 26,442,161 |
| 2024-03-07 | 2024-03-05 | 28.512 | 917,776 | -5,833 | 2.91% | 26,167,743 |
| 2024-03-04 | 2024-02-29 | 28.534 | 923,609 | -741 | 2.93% | 26,354,005 |
| 2024-02-28 | 2024-02-26 | 28.836 | 924,350 | +741 | 2.93% | 26,654,673 |
| 2024-02-27 | 2024-02-23 | 29.247 | 923,609 | -4,167 | 2.93% | 27,012,356 |
| 2024-02-26 | 2024-02-22 | 29.117 | 927,776 | +38,519 | 2.98% | 27,013,986 |
| 2024-02-23 | 2024-02-21 | 28.361 | 889,257 | +3,518 | 2.86% | 25,220,150 |
| 2024-02-22 | 2024-02-20 | 28.080 | 885,739 | +2,315 | 2.85% | 24,871,659 |
| 2024-02-21 | 2024-02-19 | 27.713 | 883,424 | -370 | 2.84% | 24,482,259 |
| 2024-02-20 | 2024-02-16 | 27.216 | 883,794 | -9,260 | 2.84% | 24,053,442 |
| 2024-02-19 | 2024-02-15 | 27.000 | 893,054 | -370 | 2.87% | 24,112,563 |
| 2024-02-16 | 2024-02-14 | 26.957 | 893,424 | -833 | 2.87% | 24,083,957 |
| 2024-02-15 | 2024-02-09 | 26.763 | 894,257 | +2,963 | 2.87% | 23,932,568 |
| 2024-02-14 | 2024-02-07 | 27.281 | 891,294 | +4,629 | 2.86% | 24,315,319 |
| 2024-02-08 | 2024-02-06 | 27.346 | 886,665 | -3,240 | 2.85% | 24,246,492 |
| 2024-02-07 | 2024-02-05 | 26.676 | 889,905 | +2,314 | 2.86% | 23,739,209 |
| 2024-02-05 | 2024-02-01 | 26.568 | 887,591 | +2,315 | 2.88% | 23,581,620 |
| 2024-02-02 | 2024-01-31 | 26.676 | 885,276 | +1,204 | 2.87% | 23,615,725 |
| 2024-01-31 | 2024-01-29 | 27.151 | 884,072 | +185 | 2.87% | 24,003,720 |
| 2024-01-30 | 2024-01-26 | 26.892 | 883,887 | -5,741 | 2.87% | 23,769,593 |
| 2024-01-29 | 2024-01-25 | 27.000 | 889,628 | -185 | 2.88% | 24,020,061 |
| 2024-01-26 | 2024-01-24 | 26.223 | 889,813 | -2,037 | 2.89% | 23,333,134 |
| 2024-01-25 | 2024-01-23 | 25.251 | 891,850 | +10,093 | 2.89% | 22,519,667 |
| 2024-01-24 | 2024-01-22 | 24.840 | 881,757 | -278 | 2.86% | 21,902,939 |
| 2024-01-23 | 2024-01-19 | 25.294 | 882,035 | +463 | 2.86% | 22,309,938 |
| 2024-01-22 | 2024-01-18 | 25.445 | 881,572 | +3,611 | 2.86% | 22,431,521 |
| 2024-01-19 | 2024-01-17 | 25.229 | 877,961 | +32,870 | 2.85% | 22,149,999 |
| 2024-01-18 | 2024-01-16 | 25.985 | 845,091 | +3,241 | 2.74% | 21,959,616 |
| 2024-01-16 | 2024-01-12 | 26.028 | 841,850 | +1,574 | 2.73% | 21,911,767 |
| 2024-01-15 | 2024-01-11 | 25.877 | 840,276 | -4,537 | 2.72% | 21,743,749 |
| 2024-01-12 | 2024-01-10 | 25.877 | 844,813 | -463 | 2.74% | 21,861,152 |
| 2024-01-11 | 2024-01-09 | 26.050 | 845,276 | +2,778 | 2.74% | 22,019,198 |
| 2024-01-10 | 2024-01-08 | 26.007 | 842,498 | +5,833 | 2.73% | 21,910,435 |
| 2024-01-09 | 2024-01-05 | 26.287 | 836,665 | +370 | 2.71% | 21,993,676 |
| 2024-01-08 | 2024-01-04 | 26.179 | 836,295 | +1,389 | 2.69% | 21,893,629 |
| 2024-01-05 | 2024-01-03 | 25.899 | 834,906 | +1,945 | 2.69% | 21,622,824 |
| 2024-01-04 | 2024-01-02 | 25.877 | 832,961 | -3,148 | 2.68% | 21,554,459 |
| 2024-01-03 | 2023-12-29 | 26.028 | 836,109 | +12,870 | 2.69% | 21,762,340 |
| 2024-01-02 | 2023-12-28 | 25.963 | 823,239 | +926 | 2.65% | 21,374,012 |
| 2023-12-29 | 2023-12-27 | 25.683 | 822,313 | -7,407 | 2.65% | 21,119,063 |
| 2023-12-28 | 2023-12-22 | 25.099 | 829,720 | +2,314 | 2.67% | 20,825,399 |
| 2023-12-27 | 2023-12-21 | 27.933 | 827,406 | +2,593 | 2.66% | 23,112,190 |
| 2023-12-22 | 2023-12-20 | 27.728 | 824,813 | +44,138 | 2.66% | 22,870,349 |
| 2023-12-21 | 2023-12-19 | 27.796 | 780,675 | +3,593 | 2.66% | 21,699,942 |
| 2023-12-20 | 2023-12-18 | 27.842 | 777,082 | -2,804 | 2.64% | 21,635,538 |
| 2023-12-19 | 2023-12-15 | 28.002 | 779,886 | +1,227 | 2.65% | 21,838,193 |
| 2023-12-15 | 2023-12-13 | 27.454 | 778,659 | +4,382 | 2.65% | 21,377,354 |
| 2023-12-14 | 2023-12-12 | 27.796 | 774,277 | +175 | 2.63% | 21,522,101 |
| 2023-12-13 | 2023-12-11 | 27.431 | 774,102 | +6,660 | 2.63% | 21,234,580 |
| 2023-12-07 | 2023-12-05 | 27.659 | 767,442 | -1,840 | 2.61% | 21,227,029 |
| 2023-12-04 | 2023-11-30 | 28.230 | 769,282 | -29,621 | 2.62% | 21,716,823 |
| 2023-11-30 | 2023-11-28 | 28.298 | 798,903 | +1,752 | 2.72% | 22,607,720 |
| 2023-11-29 | 2023-11-27 | 28.458 | 797,151 | -350 | 2.71% | 22,685,485 |
| 2023-11-24 | 2023-11-22 | 28.481 | 797,501 | +350 | 2.71% | 22,713,646 |
| 2023-11-23 | 2023-11-21 | 28.458 | 797,151 | +2,892 | 2.71% | 22,685,485 |
| 2023-11-22 | 2023-11-20 | 28.504 | 794,259 | +702 | 2.70% | 22,639,436 |
| 2023-11-21 | 2023-11-17 | 28.139 | 793,557 | +1,314 | 2.70% | 22,329,666 |
| 2023-11-17 | 2023-11-15 | 28.755 | 792,243 | +438 | 2.69% | 22,780,853 |
| 2023-11-16 | 2023-11-14 | 27.979 | 791,805 | -1,314 | 2.69% | 22,153,877 |
| 2023-11-15 | 2023-11-13 | 27.956 | 793,119 | -2,629 | 2.70% | 22,172,541 |
| 2023-11-14 | 2023-11-10 | 27.614 | 795,748 | +788 | 2.71% | 21,973,637 |
| 2023-11-09 | 2023-11-07 | 27.956 | 794,960 | +701 | 2.70% | 22,224,008 |
| 2023-11-07 | 2023-11-03 | 28.504 | 794,259 | -43,818 | 2.70% | 22,639,436 |
| 2023-11-02 | 2023-10-31 | 27.796 | 838,077 | +5,083 | 2.85% | 23,295,511 |
| 2023-11-01 | 2023-10-30 | 28.025 | 832,994 | +18,842 | 2.83% | 23,344,322 |
| 2023-10-30 | 2023-10-26 | 28.344 | 814,152 | +263 | 2.77% | 23,076,403 |
| 2023-10-27 | 2023-10-25 | 28.116 | 813,889 | +1,928 | 2.77% | 22,883,208 |
| 2023-10-26 | 2023-10-24 | 28.367 | 811,961 | +5,258 | 2.76% | 23,032,831 |
| 2023-10-25 | 2023-10-20 | 28.527 | 806,703 | -351 | 2.74% | 23,012,548 |
| 2023-10-20 | 2023-10-18 | 29.371 | 807,054 | +439 | 2.74% | 23,704,029 |
| 2023-10-19 | 2023-10-17 | 29.371 | 806,615 | -1,227 | 2.74% | 23,691,135 |
| 2023-10-18 | 2023-10-16 | 29.166 | 807,842 | +788 | 2.75% | 23,561,249 |
| 2023-10-17 | 2023-10-13 | 29.280 | 807,054 | +351 | 2.74% | 23,630,356 |
| 2023-10-16 | 2023-10-12 | 29.554 | 806,703 | +876 | 2.74% | 23,841,000 |
| 2023-10-13 | 2023-10-11 | 29.097 | 805,827 | +176 | 2.74% | 23,447,310 |
| 2023-10-12 | 2023-10-10 | 28.892 | 805,651 | +1,402 | 2.74% | 23,276,714 |
| 2023-10-06 | 2023-10-04 | 28.276 | 804,249 | +2,892 | 2.74% | 22,740,649 |
| 2023-10-05 | 2023-10-03 | 28.367 | 801,357 | +3,505 | 2.73% | 22,732,028 |
| 2023-10-04 | 2023-09-29 | 29.462 | 797,852 | -175 | 2.71% | 23,506,588 |
| 2023-09-29 | 2023-09-27 | 29.325 | 798,027 | +175 | 2.71% | 23,402,472 |
| 2023-09-28 | 2023-09-26 | 29.188 | 797,852 | -1,314 | 2.71% | 23,288,092 |
| 2023-09-27 | 2023-09-25 | 29.576 | 799,166 | -1,402 | 2.72% | 23,636,492 |
| 2023-09-26 | 2023-09-22 | 29.873 | 800,568 | -88 | 2.72% | 23,915,469 |
| 2023-09-25 | 2023-09-21 | 29.576 | 800,656 | +350 | 2.72% | 23,680,561 |
| 2023-09-21 | 2023-09-19 | 29.850 | 800,306 | +88 | 2.72% | 23,889,378 |
| 2023-09-20 | 2023-09-18 | 29.348 | 800,218 | +175 | 2.72% | 23,484,986 |
| 2023-09-19 | 2023-09-15 | 29.713 | 800,043 | -175 | 2.72% | 23,771,979 |
| 2023-09-18 | 2023-09-14 | 29.736 | 800,218 | -1,840 | 2.72% | 23,795,441 |
| 2023-09-15 | 2023-09-13 | 29.143 | 802,058 | +438 | 2.73% | 23,374,251 |
| 2023-09-14 | 2023-09-12 | 29.143 | 801,620 | -876 | 2.73% | 23,361,486 |
| 2023-09-13 | 2023-09-11 | 29.440 | 802,496 | -88 | 2.73% | 23,625,097 |
| 2023-09-06 | 2023-09-04 | 29.143 | 802,584 | -51,794 | 2.73% | 23,389,580 |
| 2023-09-04 | 2023-08-30 | 28.139 | 854,378 | -175 | 2.91% | 24,041,090 |
| 2023-08-30 | 2023-08-28 | 27.888 | 854,553 | -3,944 | 2.91% | 23,831,492 |
| 2023-08-25 | 2023-08-23 | 27.386 | 858,497 | -7,887 | 2.93% | 23,510,456 |
| 2023-08-24 | 2023-08-22 | 27.249 | 866,384 | -1,753 | 2.95% | 23,607,814 |
| 2023-08-23 | 2023-08-21 | 26.998 | 868,137 | -17,177 | 2.96% | 23,437,648 |
| 2023-08-22 | 2023-08-18 | 27.500 | 885,314 | -39,174 | 3.02% | 24,345,876 |
| 2023-08-21 | 2023-08-17 | 27.568 | 924,488 | +4,207 | 3.15% | 25,486,443 |
| 2023-08-18 | 2023-08-16 | 27.659 | 920,281 | +613 | 3.14% | 25,454,472 |
| 2023-08-17 | 2023-08-15 | 28.139 | 919,668 | +1,578 | 3.13% | 25,878,266 |
| 2023-08-15 | 2023-08-11 | 28.504 | 918,090 | -5,784 | 3.13% | 26,169,096 |
| 2023-08-10 | 2023-08-08 | 28.390 | 923,874 | +613 | 3.15% | 26,228,542 |
| 2023-08-09 | 2023-08-07 | 28.527 | 923,261 | +8,676 | 3.15% | 26,337,559 |
| 2023-08-07 | 2023-08-03 | 28.184 | 914,585 | +2,980 | 3.12% | 25,776,981 |
| 2023-08-04 | 2023-08-02 | 28.344 | 911,605 | +2,892 | 3.11% | 25,838,620 |
| 2023-08-03 | 2023-08-01 | 28.937 | 908,713 | +1,840 | 3.10% | 26,295,838 |
| 2023-08-02 | 2023-07-31 | 29.074 | 906,873 | -8,588 | 3.09% | 26,366,769 |
| 2023-08-01 | 2023-07-28 | 28.960 | 915,461 | -4,732 | 3.12% | 26,512,000 |
| 2023-07-31 | 2023-07-27 | 28.709 | 920,193 | -35,493 | 3.14% | 26,418,040 |
| 2023-07-28 | 2023-07-26 | 28.686 | 955,686 | -8,414 | 3.26% | 27,415,207 |
| 2023-07-24 | 2023-07-20 | 28.344 | 964,100 | +88 | 3.28% | 27,326,543 |
| 2023-07-20 | 2023-07-18 | 28.162 | 964,012 | +7,011 | 3.28% | 27,148,049 |
| 2023-07-19 | 2023-07-14 | 28.732 | 957,001 | +8,238 | 3.26% | 27,496,609 |
| 2023-07-18 | 2023-07-13 | 28.435 | 948,763 | +175 | 3.23% | 26,978,438 |
| 2023-07-14 | 2023-07-12 | 28.047 | 948,588 | +1,753 | 3.23% | 26,605,445 |
| 2023-07-13 | 2023-07-11 | 27.842 | 946,835 | +438 | 3.23% | 26,361,806 |
| 2023-07-12 | 2023-07-10 | 27.751 | 946,397 | +7,011 | 3.22% | 26,263,219 |
| 2023-07-11 | 2023-07-07 | 27.819 | 939,386 | +526 | 3.20% | 26,132,972 |
| 2023-07-10 | 2023-07-06 | 28.116 | 938,860 | +1,052 | 3.20% | 26,396,878 |
| 2023-07-07 | 2023-07-05 | 28.709 | 937,808 | +4,820 | 3.20% | 26,923,753 |
| 2023-07-06 | 2023-07-04 | 29.006 | 932,988 | +10,428 | 3.18% | 27,062,171 |
| 2023-06-29 | 2023-06-27 | 29.240 | 922,560 | +13,159 | 3.14% | 26,976,026 |
| 2023-06-28 | 2023-06-26 | 28.824 | 909,401 | -518 | 3.14% | 26,212,279 |
| 2023-06-27 | 2023-06-23 | 28.731 | 909,919 | +8,034 | 3.15% | 26,142,945 |
| 2023-06-26 | 2023-06-21 | 29.217 | 901,885 | +345 | 3.12% | 26,350,600 |
| 2023-06-23 | 2023-06-20 | 29.379 | 901,540 | +5,961 | 3.12% | 26,486,625 |
| 2023-06-21 | 2023-06-19 | 29.611 | 895,579 | +432 | 3.10% | 26,518,835 |
| 2023-06-20 | 2023-06-16 | 29.634 | 895,147 | +9,330 | 3.09% | 26,526,767 |
| 2023-06-19 | 2023-06-15 | 29.495 | 885,817 | +864 | 3.06% | 26,127,234 |
| 2023-06-15 | 2023-06-13 | 29.842 | 884,953 | -4,320 | 3.06% | 26,409,071 |
| 2023-06-14 | 2023-06-12 | 30.190 | 889,273 | +4,492 | 3.07% | 26,846,810 |
| 2023-06-12 | 2023-06-08 | 30.190 | 884,781 | -2,764 | 3.06% | 26,711,199 |
| 2023-06-09 | 2023-06-07 | 29.842 | 887,545 | +6,911 | 3.07% | 26,486,422 |
| 2023-06-08 | 2023-06-06 | 29.819 | 880,634 | +86 | 3.04% | 26,259,794 |
| 2023-06-06 | 2023-06-02 | 29.819 | 880,548 | +2,333 | 3.04% | 26,257,229 |
| 2023-06-02 | 2023-05-31 | 29.078 | 878,215 | +3,369 | 3.06% | 25,537,036 |
| 2023-06-01 | 2023-05-30 | 29.865 | 874,846 | +432 | 3.05% | 26,127,708 |
| 2023-05-31 | 2023-05-29 | 30.097 | 874,414 | +3,887 | 3.05% | 26,317,247 |
| 2023-05-30 | 2023-05-25 | 30.051 | 870,527 | +519 | 3.04% | 26,159,952 |
| 2023-05-29 | 2023-05-24 | 30.421 | 870,008 | +345 | 3.03% | 26,466,628 |
| 2023-05-25 | 2023-05-23 | 30.815 | 869,663 | -7,429 | 3.03% | 26,798,411 |
| 2023-05-23 | 2023-05-19 | 31.185 | 877,092 | +2,419 | 3.06% | 27,352,230 |
| 2023-05-22 | 2023-05-18 | 31.324 | 874,673 | +2,246 | 3.05% | 27,398,294 |
| 2023-05-19 | 2023-05-17 | 30.792 | 872,427 | -2,160 | 3.04% | 26,863,385 |
| 2023-05-18 | 2023-05-16 | 31.301 | 874,587 | +3,110 | 3.05% | 27,375,352 |
| 2023-05-17 | 2023-05-15 | 31.370 | 871,477 | -72,565 | 3.04% | 27,338,534 |
| 2023-05-16 | 2023-05-12 | 31.116 | 944,042 | +2,591 | 3.29% | 29,374,507 |
| 2023-05-12 | 2023-05-10 | 31.903 | 941,451 | +87 | 3.28% | 30,034,952 |
| 2023-05-10 | 2023-05-08 | 32.621 | 941,364 | +1,814 | 3.28% | 30,707,791 |
| 2023-05-09 | 2023-05-05 | 31.486 | 939,550 | -864 | 3.28% | 29,582,768 |
| 2023-05-08 | 2023-05-04 | 31.301 | 940,414 | -605 | 3.28% | 29,435,795 |
| 2023-05-05 | 2023-05-03 | 30.421 | 941,019 | -4,146 | 3.28% | 28,626,863 |
| 2023-05-04 | 2023-05-02 | 30.907 | 945,165 | -260 | 3.30% | 29,212,511 |
| 2023-05-03 | 2023-04-28 | 31.046 | 945,425 | +346 | 3.30% | 29,351,876 |
| 2023-05-02 | 2023-04-27 | 30.745 | 945,079 | +1,728 | 3.30% | 29,056,693 |
| 2023-04-27 | 2023-04-25 | 30.676 | 943,351 | +6,738 | 3.29% | 28,938,045 |
| 2023-04-26 | 2023-04-24 | 30.629 | 936,613 | +518 | 3.27% | 28,687,984 |
| 2023-04-25 | 2023-04-21 | 30.653 | 936,095 | -1,468 | 3.26% | 28,693,789 |
| 2023-04-24 | 2023-04-20 | 30.977 | 937,563 | +7,343 | 3.27% | 29,042,672 |
| 2023-04-21 | 2023-04-19 | 31.023 | 930,220 | +2,418 | 3.24% | 28,858,282 |
| 2023-04-20 | 2023-04-18 | 31.278 | 927,802 | -2,591 | 3.26% | 29,019,548 |
| 2023-04-19 | 2023-04-17 | 31.370 | 930,393 | -2,333 | 3.27% | 29,186,749 |
| 2023-04-18 | 2023-04-14 | 30.722 | 932,726 | -1,727 | 3.28% | 28,655,303 |
| 2023-04-17 | 2023-04-13 | 30.329 | 934,453 | -1,296 | 3.29% | 28,340,581 |
| 2023-04-14 | 2023-04-12 | 30.236 | 935,749 | -432 | 3.29% | 28,293,231 |
| 2023-04-13 | 2023-04-11 | 29.958 | 936,181 | +8,811 | 3.29% | 28,046,204 |
| 2023-04-12 | 2023-04-06 | 29.680 | 927,370 | +173 | 3.26% | 27,524,603 |
| 2023-04-11 | 2023-04-04 | 29.680 | 927,197 | -777 | 3.26% | 27,519,468 |
| 2023-04-06 | 2023-04-03 | 29.333 | 927,974 | +172 | 3.26% | 27,220,269 |
| 2023-04-04 | 2023-03-31 | 29.426 | 927,802 | +1,037 | 3.26% | 27,301,144 |
| 2023-04-03 | 2023-03-30 | 29.194 | 926,765 | -173 | 3.26% | 27,056,070 |
| 2023-03-31 | 2023-03-29 | 29.148 | 926,938 | +864 | 3.26% | 27,018,200 |
| 2023-03-30 | 2023-03-28 | 28.893 | 926,074 | +259 | 3.26% | 26,757,176 |
| 2023-03-29 | 2023-03-27 | 28.569 | 925,815 | +519 | 3.26% | 26,449,616 |
| 2023-03-27 | 2023-03-23 | 29.310 | 925,296 | +259 | 3.27% | 27,120,294 |
| 2023-03-24 | 2023-03-22 | 29.101 | 925,037 | +7,775 | 3.26% | 26,919,958 |
| 2023-03-23 | 2023-03-21 | 28.731 | 917,262 | +17,364 | 3.24% | 26,353,917 |
| 2023-03-22 | 2023-03-20 | 28.708 | 899,898 | +27,471 | 3.18% | 25,834,197 |
| 2023-03-21 | 2023-03-17 | 29.264 | 872,427 | +16,845 | 3.08% | 25,530,315 |
| 2023-03-20 | 2023-03-16 | 28.685 | 855,582 | +864 | 3.02% | 24,542,169 |
| 2023-03-17 | 2023-03-15 | 29.194 | 854,718 | -7,343 | 3.02% | 24,952,722 |
| 2023-03-16 | 2023-03-14 | 28.615 | 862,061 | +24,189 | 3.04% | 24,668,143 |
| 2023-03-15 | 2023-03-13 | 29.148 | 837,872 | -951 | 2.96% | 24,422,122 |
| 2023-03-14 | 2023-03-10 | 28.314 | 838,823 | +1,296 | 2.96% | 23,750,720 |
| 2023-03-13 | 2023-03-09 | 29.055 | 837,527 | +87 | 2.96% | 24,334,506 |
| 2023-03-10 | 2023-03-08 | 29.518 | 837,440 | +2,678 | 2.97% | 24,719,739 |
| 2023-03-09 | 2023-03-07 | 29.472 | 834,762 | +3,023 | 2.97% | 24,602,037 |
| 2023-03-08 | 2023-03-06 | 29.171 | 831,739 | -432 | 2.95% | 24,262,615 |
| 2023-03-06 | 2023-03-02 | 28.500 | 832,171 | +3,888 | 2.96% | 23,716,502 |
| 2023-03-03 | 2023-03-01 | 28.152 | 828,283 | -9,935 | 2.94% | 23,318,055 |
| 2023-03-02 | 2023-02-28 | 27.435 | 838,218 | +864 | 2.98% | 22,996,160 |
| 2023-03-01 | 2023-02-27 | 27.527 | 837,354 | +7,429 | 2.97% | 23,050,001 |
| 2023-02-28 | 2023-02-24 | 27.898 | 829,925 | +4,320 | 2.95% | 23,152,926 |
| 2023-02-27 | 2023-02-23 | 28.083 | 825,605 | -51,833 | 2.93% | 23,185,321 |
| 2023-02-23 | 2023-02-21 | 28.546 | 877,438 | -2,505 | 3.12% | 25,047,219 |
| 2023-02-21 | 2023-02-17 | 28.037 | 879,943 | -86 | 3.13% | 24,670,541 |
| 2023-02-20 | 2023-02-16 | 28.060 | 880,029 | +864 | 3.13% | 24,693,327 |
| 2023-02-17 | 2023-02-15 | 27.944 | 879,165 | +777 | 3.12% | 24,567,313 |
| 2023-02-16 | 2023-02-14 | 28.337 | 878,388 | +3,110 | 3.12% | 24,891,313 |
| 2023-02-15 | 2023-02-13 | 28.245 | 875,278 | +1,728 | 3.11% | 24,722,127 |
| 2023-02-14 | 2023-02-10 | 28.222 | 873,550 | +432 | 3.10% | 24,653,096 |
| 2023-02-13 | 2023-02-09 | 28.361 | 873,118 | +2,850 | 3.10% | 24,762,189 |
| 2023-02-09 | 2023-02-07 | 28.222 | 870,268 | +5,443 | 3.09% | 24,560,472 |
| 2023-02-08 | 2023-02-06 | 28.060 | 864,825 | -13,045 | 3.07% | 24,266,707 |
| 2023-02-07 | 2023-02-03 | 28.361 | 877,870 | +2,592 | 3.12% | 24,896,958 |
| 2023-02-06 | 2023-02-02 | 28.777 | 875,278 | +432 | 3.11% | 25,188,200 |
| 2023-02-03 | 2023-02-01 | 28.893 | 874,846 | +1,987 | 3.11% | 25,277,039 |
| 2023-02-01 | 2023-01-30 | 28.777 | 872,859 | +4,492 | 3.11% | 25,118,588 |
| 2023-01-31 | 2023-01-27 | 29.217 | 868,367 | -3,196 | 3.10% | 25,371,297 |
| 2023-01-30 | 2023-01-26 | 29.032 | 871,563 | +1,641 | 3.11% | 25,303,251 |
| 2023-01-27 | 2023-01-20 | 28.731 | 869,922 | +86 | 3.10% | 24,993,789 |
| 2023-01-20 | 2023-01-18 | 28.291 | 869,836 | +3,369 | 3.10% | 24,608,695 |
| 2023-01-18 | 2023-01-16 | 28.314 | 866,467 | +13,218 | 3.11% | 24,533,442 |
| 2023-01-17 | 2023-01-13 | 28.152 | 853,249 | +10,193 | 3.06% | 24,020,905 |
| 2023-01-16 | 2023-01-12 | 27.921 | 843,056 | +8,639 | 3.02% | 23,538,768 |
| 2023-01-13 | 2023-01-11 | 27.597 | 834,417 | +13,477 | 2.99% | 23,027,108 |
| 2023-01-12 | 2023-01-10 | 27.342 | 820,940 | +8,638 | 2.94% | 22,446,122 |
| 2023-01-11 | 2023-01-09 | 27.388 | 812,302 | +121,634 | 2.91% | 22,247,554 |
| 2023-01-10 | 2023-01-06 | 27.226 | 690,668 | -1,383 | 2.48% | 18,804,278 |
| 2023-01-09 | 2023-01-05 | 27.226 | 692,051 | +2,678 | 2.48% | 18,841,931 |
| 2023-01-06 | 2023-01-04 | 27.226 | 689,373 | -950 | 2.47% | 18,769,020 |
| 2023-01-05 | 2023-01-03 | 26.972 | 690,323 | -14,340 | 2.49% | 18,619,082 |
| 2023-01-04 | 2022-12-30 | 26.647 | 704,663 | +432 | 2.54% | 18,777,458 |
| 2023-01-03 | 2022-12-29 | 26.439 | 704,231 | -7,775 | 2.54% | 18,619,210 |
| 2022-12-29 | 2022-12-23 | 26.138 | 712,006 | +1,037 | 2.56% | 18,610,481 |
| 2022-12-28 | 2022-12-22 | 28.908 | 710,969 | -1,210 | 2.56% | 20,553,030 |
| 2022-12-23 | 2022-12-21 | 28.617 | 712,179 | +41,705 | 2.57% | 20,380,573 |
| 2022-12-22 | 2022-12-20 | 28.447 | 670,474 | +9,064 | 2.53% | 19,073,174 |
| 2022-12-20 | 2022-12-16 | 29.006 | 661,410 | +1,071 | 2.51% | 19,184,571 |
| 2022-12-16 | 2022-12-14 | 28.957 | 660,339 | +1,648 | 2.51% | 19,121,450 |
| 2022-12-15 | 2022-12-13 | 28.811 | 658,691 | +989 | 2.50% | 18,977,800 |
| 2022-12-13 | 2022-12-09 | 28.981 | 657,702 | +4,120 | 2.50% | 19,061,054 |
| 2022-12-12 | 2022-12-08 | 28.544 | 653,582 | -4,944 | 2.49% | 18,656,099 |
| 2022-12-08 | 2022-12-06 | 28.763 | 658,526 | +329 | 2.51% | 18,941,078 |
| 2022-12-05 | 2022-12-01 | 28.690 | 658,197 | +4,203 | 2.50% | 18,883,687 |
| 2022-12-02 | 2022-11-30 | 28.860 | 653,994 | -2,390 | 2.49% | 18,874,221 |
| 2022-12-01 | 2022-11-29 | 28.520 | 656,384 | -330 | 2.50% | 18,720,148 |
| 2022-11-30 | 2022-11-28 | 27.913 | 656,714 | +824 | 2.50% | 18,331,058 |
| 2022-11-28 | 2022-11-24 | 28.107 | 655,890 | -906 | 2.50% | 18,435,418 |
| 2022-11-25 | 2022-11-23 | 27.865 | 656,796 | -824 | 2.50% | 18,301,463 |
| 2022-11-24 | 2022-11-22 | 27.622 | 657,620 | +330 | 2.50% | 18,164,803 |
| 2022-11-22 | 2022-11-18 | 27.355 | 657,290 | +9,640 | 2.50% | 17,980,194 |
| 2022-11-21 | 2022-11-17 | 27.622 | 647,650 | +495 | 2.46% | 17,889,412 |
| 2022-11-17 | 2022-11-15 | 27.986 | 647,155 | +164 | 2.46% | 18,111,359 |
| 2022-11-16 | 2022-11-14 | 27.695 | 646,991 | -824 | 2.46% | 17,918,321 |
| 2022-11-10 | 2022-11-08 | 26.578 | 647,815 | +165 | 2.46% | 17,217,835 |
| 2022-11-09 | 2022-11-07 | 26.578 | 647,650 | +330 | 2.46% | 17,213,450 |
| 2022-11-07 | 2022-11-03 | 25.243 | 647,320 | +82 | 2.46% | 16,340,517 |
| 2022-11-03 | 2022-11-01 | 25.219 | 647,238 | +7,993 | 2.46% | 16,322,737 |
| 2022-10-31 | 2022-10-27 | 26.311 | 639,245 | +165 | 2.43% | 16,819,383 |
| 2022-10-28 | 2022-10-26 | 26.311 | 639,080 | +4,120 | 2.43% | 16,815,041 |
| 2022-10-27 | 2022-10-25 | 26.408 | 634,960 | +823 | 2.42% | 16,768,287 |
| 2022-10-26 | 2022-10-24 | 26.117 | 634,137 | +4,532 | 2.41% | 16,561,848 |
| 2022-10-25 | 2022-10-21 | 26.845 | 629,605 | +248 | 2.40% | 16,901,946 |
| 2022-10-24 | 2022-10-20 | 26.627 | 629,357 | +5,932 | 2.40% | 16,757,805 |
| 2022-10-21 | 2022-10-19 | 26.651 | 623,425 | +2,472 | 2.38% | 16,614,986 |
| 2022-10-20 | 2022-10-18 | 26.821 | 620,953 | +1,813 | 2.37% | 16,654,609 |
| 2022-10-18 | 2022-10-14 | 26.554 | 619,140 | +12,442 | 2.36% | 16,440,674 |
| 2022-10-17 | 2022-10-13 | 26.336 | 606,698 | +82 | 2.31% | 15,977,754 |
| 2022-10-13 | 2022-10-11 | 26.578 | 606,616 | -741 | 2.31% | 16,122,835 |
| 2022-10-12 | 2022-10-10 | 26.845 | 607,357 | +989 | 2.32% | 16,304,692 |
| 2022-10-10 | 2022-10-06 | 27.428 | 606,368 | -165 | 2.31% | 16,631,375 |
| 2022-10-07 | 2022-10-05 | 27.622 | 606,533 | -9,888 | 2.31% | 16,753,676 |
| 2022-10-06 | 2022-10-03 | 26.603 | 616,421 | +9,888 | 2.35% | 16,398,397 |
| 2022-10-05 | 2022-09-30 | 26.894 | 606,533 | -3,296 | 2.31% | 16,312,015 |
| 2022-10-03 | 2022-09-29 | 26.263 | 609,829 | +5,933 | 2.34% | 16,015,805 |
| 2022-09-30 | 2022-09-28 | 26.578 | 603,896 | +8,981 | 2.31% | 16,050,542 |
| 2022-09-29 | 2022-09-27 | 27.428 | 594,915 | +330 | 2.28% | 16,317,243 |
| 2022-09-28 | 2022-09-26 | 27.598 | 594,585 | +10,546 | 2.28% | 16,409,216 |
| 2022-09-27 | 2022-09-23 | 28.302 | 584,039 | +412 | 2.24% | 16,529,276 |
| 2022-09-23 | 2022-09-21 | 28.666 | 583,627 | +412 | 2.24% | 16,730,106 |
| 2022-09-22 | 2022-09-20 | 28.811 | 583,215 | -329 | 2.24% | 16,803,232 |
| 2022-09-21 | 2022-09-19 | 28.739 | 583,544 | +3,955 | 2.24% | 16,770,219 |
| 2022-09-20 | 2022-09-16 | 28.836 | 579,589 | +1,813 | 2.22% | 16,712,830 |
| 2022-09-16 | 2022-09-14 | 29.273 | 577,776 | -10,300 | 2.21% | 16,912,984 |
| 2022-09-15 | 2022-09-13 | 29.564 | 588,076 | -330 | 2.25% | 17,385,780 |
| 2022-09-13 | 2022-09-08 | 29.248 | 588,406 | +5,274 | 2.26% | 17,209,869 |
| 2022-09-09 | 2022-09-07 | 29.491 | 583,132 | +1,648 | 2.24% | 17,197,154 |
| 2022-09-07 | 2022-09-05 | 29.734 | 581,484 | -1,071 | 2.23% | 17,289,693 |
| 2022-09-05 | 2022-09-01 | 29.540 | 582,555 | +1,400 | 2.23% | 17,208,418 |
| 2022-09-02 | 2022-08-31 | 29.758 | 581,155 | +1,648 | 2.23% | 17,294,017 |
| 2022-09-01 | 2022-08-30 | 30.049 | 579,507 | +4,203 | 2.22% | 17,413,768 |
| 2022-08-26 | 2022-08-24 | 29.637 | 575,304 | -989 | 2.21% | 17,050,082 |
| 2022-08-24 | 2022-08-22 | 29.904 | 576,293 | +1,071 | 2.21% | 17,233,262 |
| 2022-08-22 | 2022-08-18 | 29.515 | 575,222 | +3,626 | 2.20% | 16,977,842 |
| 2022-08-19 | 2022-08-17 | 29.831 | 571,596 | +164 | 2.19% | 17,051,182 |
| 2022-08-18 | 2022-08-16 | 29.540 | 571,432 | +6,098 | 2.19% | 16,879,849 |
| 2022-08-17 | 2022-08-15 | 30.341 | 565,334 | +412 | 2.17% | 17,152,544 |
| 2022-08-16 | 2022-08-12 | 30.219 | 564,922 | +4,037 | 2.17% | 17,071,484 |
| 2022-08-15 | 2022-08-11 | 29.588 | 560,885 | +2,637 | 2.16% | 16,595,524 |
| 2022-08-12 | 2022-08-10 | 29.175 | 558,248 | +3,873 | 2.15% | 16,287,149 |
| 2022-08-11 | 2022-08-09 | 29.564 | 554,375 | +82 | 2.14% | 16,389,449 |
| 2022-08-10 | 2022-08-08 | 29.564 | 554,293 | +5,603 | 2.14% | 16,387,025 |
| 2022-08-08 | 2022-08-04 | 29.127 | 548,690 | +4,120 | 2.12% | 15,981,654 |
| 2022-08-03 | 2022-08-01 | 29.807 | 544,570 | -19,775 | 2.10% | 16,231,756 |
| 2022-08-02 | 2022-07-29 | 29.855 | 564,345 | +1,648 | 2.18% | 16,848,577 |
| 2022-07-29 | 2022-07-27 | 29.831 | 562,697 | +494 | 2.17% | 16,785,717 |
| 2022-07-28 | 2022-07-26 | 30.074 | 562,203 | -4,944 | 2.17% | 16,907,441 |
| 2022-07-25 | 2022-07-21 | 29.467 | 567,147 | +2,472 | 2.19% | 16,711,974 |
| 2022-07-22 | 2022-07-20 | 29.976 | 564,675 | -659 | 2.18% | 16,926,959 |
| 2022-07-21 | 2022-07-19 | 29.782 | 565,334 | +494 | 2.18% | 16,836,937 |
| 2022-07-19 | 2022-07-15 | 29.006 | 564,840 | +9,641 | 2.18% | 16,383,503 |
| 2022-07-18 | 2022-07-14 | 29.297 | 555,199 | +824 | 2.14% | 16,265,573 |
| 2022-07-14 | 2022-07-12 | 30.049 | 554,375 | +824 | 2.14% | 16,658,570 |
| 2022-07-13 | 2022-07-11 | 29.734 | 553,551 | +1,483 | 2.13% | 16,459,141 |
| 2022-07-11 | 2022-07-07 | 30.074 | 552,068 | +165 | 2.13% | 16,602,646 |
| 2022-07-08 | 2022-07-06 | 29.831 | 551,903 | +11,535 | 2.13% | 16,463,724 |
| 2022-07-07 | 2022-07-05 | 30.510 | 540,368 | +2,143 | 2.08% | 16,486,874 |
| 2022-07-06 | 2022-07-04 | 30.486 | 538,225 | +4,944 | 2.07% | 16,408,426 |
| 2022-07-04 | 2022-06-29 | 30.729 | 533,281 | +4,943 | 2.06% | 16,387,143 |
| 2022-06-30 | 2022-06-28 | 33.728 | 528,338 | +1,236 | 2.04% | 17,819,721 |
| 2022-06-29 | 2022-06-27 | 33.213 | 527,102 | +30,178 | 2.03% | 17,506,613 |
| 2022-06-28 | 2022-06-24 | 32.672 | 496,924 | +777 | 2.03% | 16,235,638 |
| 2022-06-24 | 2022-06-22 | 32.569 | 496,147 | +2,330 | 2.03% | 16,159,156 |
| 2022-06-23 | 2022-06-21 | 33.136 | 493,817 | +3,107 | 2.02% | 16,362,978 |
| 2022-06-22 | 2022-06-20 | 32.518 | 490,710 | +1,088 | 2.01% | 15,956,808 |
| 2022-06-21 | 2022-06-17 | 32.698 | 489,622 | +233 | 2.00% | 16,009,671 |
| 2022-06-20 | 2022-06-16 | 32.672 | 489,389 | +24,081 | 2.00% | 15,989,452 |
| 2022-06-15 | 2022-06-13 | 33.573 | 465,308 | +388 | 1.90% | 15,621,973 |
| 2022-06-14 | 2022-06-10 | 33.960 | 464,920 | +3,108 | 1.90% | 15,788,497 |
| 2022-06-09 | 2022-06-07 | 34.011 | 461,812 | +155 | 1.89% | 15,706,731 |
| 2022-06-08 | 2022-06-06 | 34.243 | 461,657 | +388 | 1.89% | 15,808,433 |
| 2022-06-06 | 2022-06-01 | 34.681 | 461,269 | -155 | 1.89% | 15,997,040 |
| 2022-06-02 | 2022-05-31 | 34.629 | 461,424 | +311 | 1.89% | 15,978,655 |
| 2022-05-27 | 2022-05-25 | 34.500 | 461,113 | +3,728 | 1.89% | 15,908,526 |
| 2022-05-24 | 2022-05-20 | 34.088 | 457,385 | -15,536 | 1.87% | 15,591,492 |
| 2022-05-23 | 2022-05-19 | 33.548 | 472,921 | +3,108 | 1.93% | 15,865,391 |
| 2022-05-12 | 2022-05-10 | 32.853 | 469,813 | -467 | 1.92% | 15,434,532 |
| 2022-05-10 | 2022-05-05 | 33.805 | 470,280 | +1,554 | 1.92% | 15,897,872 |
| 2022-05-06 | 2022-05-04 | 34.011 | 468,726 | +1,476 | 1.92% | 15,941,883 |
| 2022-04-27 | 2022-04-25 | 33.007 | 467,250 | -1,165 | 1.91% | 15,422,511 |
| 2022-04-26 | 2022-04-22 | 34.011 | 468,415 | +14,837 | 1.92% | 15,931,306 |
| 2022-04-21 | 2022-04-19 | 34.681 | 453,578 | +233 | 1.85% | 15,730,312 |
| 2022-04-19 | 2022-04-13 | 34.681 | 453,345 | +1,243 | 1.85% | 15,722,232 |
| 2022-04-13 | 2022-04-11 | 34.578 | 452,102 | -699 | 1.85% | 15,632,564 |
| 2022-04-11 | 2022-04-07 | 34.912 | 452,801 | +776 | 1.85% | 15,808,288 |
| 2022-04-07 | 2022-04-04 | 35.247 | 452,025 | +5,749 | 1.85% | 15,932,490 |
| 2022-04-04 | 2022-03-31 | 34.783 | 446,276 | -1,865 | 1.82% | 15,523,035 |
| 2022-04-01 | 2022-03-30 | 34.706 | 448,141 | +1,010 | 1.83% | 15,553,292 |
| 2022-03-30 | 2022-03-28 | 34.088 | 447,131 | +3,030 | 1.83% | 15,241,950 |
| 2022-03-29 | 2022-03-25 | 33.573 | 444,101 | +777 | 1.82% | 14,909,982 |
| 2022-03-28 | 2022-03-24 | 33.599 | 443,324 | +310 | 1.81% | 14,895,309 |
| 2022-03-23 | 2022-03-21 | 32.827 | 443,014 | -2,252 | 1.81% | 14,542,712 |
| 2022-03-22 | 2022-03-18 | 33.264 | 445,266 | -15,537 | 1.82% | 14,811,526 |
| 2022-03-21 | 2022-03-17 | 32.827 | 460,803 | -21,672 | 1.88% | 15,126,667 |
| 2022-03-18 | 2022-03-16 | 31.076 | 482,475 | +25,557 | 1.97% | 14,993,390 |
| 2022-03-17 | 2022-03-15 | 30.329 | 456,918 | +51,191 | 1.88% | 13,858,024 |
| 2022-03-15 | 2022-03-11 | 33.007 | 405,727 | +1,554 | 1.68% | 13,391,823 |
| 2022-03-11 | 2022-03-09 | 32.724 | 404,173 | +233 | 1.67% | 13,226,064 |
| 2022-03-10 | 2022-03-08 | 33.033 | 403,940 | -777 | 1.67% | 13,343,240 |
| 2022-03-09 | 2022-03-07 | 33.599 | 404,717 | -3,185 | 1.67% | 13,598,147 |
| 2022-03-08 | 2022-03-04 | 34.191 | 407,902 | -1,398 | 1.69% | 13,946,707 |
| 2022-03-03 | 2022-03-01 | 33.857 | 409,300 | +2,485 | 1.69% | 13,857,512 |
| 2022-03-02 | 2022-02-28 | 33.625 | 406,815 | +777 | 1.68% | 13,679,112 |
| 2022-03-01 | 2022-02-25 | 33.290 | 406,038 | +1,787 | 1.68% | 13,517,083 |
| 2022-02-28 | 2022-02-24 | 33.702 | 404,251 | +7,380 | 1.67% | 13,624,122 |
| 2022-02-25 | 2022-02-23 | 34.372 | 396,871 | +7,768 | 1.64% | 13,641,069 |
| 2022-02-24 | 2022-02-22 | 34.629 | 389,103 | -1,243 | 1.61% | 13,474,251 |
| 2022-02-23 | 2022-02-21 | 35.015 | 390,346 | +1,553 | 1.61% | 13,668,045 |
| 2022-02-21 | 2022-02-17 | 34.578 | 388,793 | +933 | 1.61% | 13,443,496 |
| 2022-02-18 | 2022-02-16 | 34.578 | 387,860 | +1,242 | 1.60% | 13,411,235 |
| 2022-02-17 | 2022-02-15 | 34.114 | 386,618 | +7,768 | 1.60% | 13,189,117 |
| 2022-02-16 | 2022-02-14 | 34.989 | 378,850 | -388 | 1.57% | 13,255,756 |
| 2022-02-15 | 2022-02-11 | 35.401 | 379,238 | +466 | 1.57% | 13,425,557 |
| 2022-02-14 | 2022-02-10 | 35.015 | 378,772 | +9,788 | 1.57% | 13,262,779 |
| 2022-02-11 | 2022-02-09 | 34.706 | 368,984 | +78 | 1.53% | 12,806,050 |
| 2022-02-10 | 2022-02-08 | 34.500 | 368,906 | +1,942 | 1.53% | 12,727,359 |
| 2022-02-09 | 2022-02-07 | 34.243 | 366,964 | +233 | 1.52% | 12,565,879 |
| 2022-02-08 | 2022-02-04 | 33.728 | 366,731 | -10,876 | 1.52% | 12,369,060 |
| 2022-02-07 | 2022-01-31 | 33.213 | 377,607 | +311 | 1.56% | 12,541,443 |
| 2022-02-04 | 2022-01-27 | 33.187 | 377,296 | -2,330 | 1.56% | 12,521,400 |
| 2022-01-27 | 2022-01-25 | 33.239 | 379,626 | +6,059 | 1.57% | 12,618,274 |
| 2022-01-24 | 2022-01-20 | 33.548 | 373,567 | +310 | 1.55% | 12,532,297 |
| 2022-01-21 | 2022-01-19 | 33.290 | 373,257 | -5,204 | 1.54% | 12,425,797 |
| 2022-01-18 | 2022-01-14 | 32.930 | 378,461 | -2,253 | 1.57% | 12,462,623 |
| 2022-01-14 | 2022-01-12 | 32.672 | 380,714 | -6,370 | 1.57% | 12,438,793 |
| 2022-01-12 | 2022-01-10 | 32.183 | 387,084 | +311 | 1.60% | 12,457,560 |
| 2022-01-11 | 2022-01-07 | 31.823 | 386,773 | +3,884 | 1.60% | 12,308,139 |
| 2022-01-10 | 2022-01-06 | 31.462 | 382,889 | -1,165 | 1.58% | 12,046,527 |
| 2022-01-05 | 2022-01-03 | 31.127 | 384,054 | -4,428 | 1.59% | 11,954,636 |
| 2022-01-04 | 2021-12-31 | 30.870 | 388,482 | -932 | 1.61% | 11,992,448 |
| 2022-01-03 | 2021-12-29 | 30.922 | 389,414 | +17,090 | 1.61% | 12,041,271 |
| 2021-12-30 | 2021-12-28 | 31.076 | 372,324 | -2,331 | 1.54% | 11,570,339 |
| 2021-12-29 | 2021-12-24 | 30.896 | 374,655 | +4,739 | 1.55% | 11,575,254 |
| 2021-12-28 | 2021-12-22 | 32.620 | 369,916 | +14,526 | 1.53% | 12,066,535 |
| 2021-12-23 | 2021-12-21 | 32.540 | 355,390 | +25,558 | 1.47% | 11,564,288 |
| 2021-12-22 | 2021-12-20 | 32.193 | 329,832 | +1,951 | 1.42% | 10,618,368 |
| 2021-12-16 | 2021-12-14 | 32.380 | 327,881 | +3,002 | 1.41% | 10,616,725 |
| 2021-12-15 | 2021-12-13 | 32.913 | 324,879 | +150 | 1.40% | 10,692,681 |
| 2021-12-13 | 2021-12-09 | 33.099 | 324,729 | +1,501 | 1.40% | 10,748,323 |
| 2021-12-09 | 2021-12-07 | 33.099 | 323,228 | +1,501 | 1.39% | 10,698,641 |
| 2021-12-08 | 2021-12-06 | 32.913 | 321,727 | -3,977 | 1.39% | 10,588,940 |
| 2021-12-03 | 2021-12-01 | 32.087 | 325,704 | +975 | 1.40% | 10,450,754 |
| 2021-12-02 | 2021-11-30 | 31.420 | 324,729 | +2,852 | 1.40% | 10,203,118 |
| 2021-12-01 | 2021-11-29 | 31.687 | 321,877 | +6,754 | 1.39% | 10,199,287 |
| 2021-11-30 | 2021-11-26 | 31.980 | 315,123 | +3,452 | 1.36% | 10,077,653 |
| 2021-11-26 | 2021-11-24 | 32.406 | 311,671 | +3,753 | 1.35% | 10,100,154 |
| 2021-11-19 | 2021-11-17 | 32.380 | 307,918 | -526 | 1.33% | 9,970,327 |
| 2021-11-17 | 2021-11-15 | 32.433 | 308,444 | +8,856 | 1.33% | 10,003,799 |
| 2021-11-16 | 2021-11-12 | 32.780 | 299,588 | +1,876 | 1.29% | 9,820,363 |
| 2021-11-15 | 2021-11-11 | 32.780 | 297,712 | +675 | 1.29% | 9,758,869 |
| 2021-11-12 | 2021-11-10 | 32.353 | 297,037 | +10,057 | 1.28% | 9,610,086 |
| 2021-11-11 | 2021-11-09 | 32.193 | 286,980 | +1,501 | 1.24% | 9,238,822 |
| 2021-11-10 | 2021-11-08 | 32.273 | 285,479 | +8,630 | 1.23% | 9,213,324 |
| 2021-11-09 | 2021-11-05 | 31.953 | 276,849 | +3,902 | 1.20% | 8,846,270 |
| 2021-11-08 | 2021-11-04 | 32.700 | 272,947 | -750 | 1.18% | 8,925,261 |
| 2021-11-05 | 2021-11-03 | 32.939 | 273,697 | +11,632 | 1.18% | 9,015,432 |
| 2021-11-04 | 2021-11-02 | 33.313 | 262,065 | +676 | 1.13% | 8,730,057 |
| 2021-11-02 | 2021-10-29 | 33.552 | 261,389 | +7,504 | 1.13% | 8,770,232 |
| 2021-11-01 | 2021-10-28 | 33.526 | 253,885 | -525 | 1.10% | 8,511,688 |
| 2021-10-27 | 2021-10-25 | 33.792 | 254,410 | -901 | 1.10% | 8,597,090 |
| 2021-10-22 | 2021-10-20 | 33.792 | 255,311 | +16,811 | 1.10% | 8,627,537 |
| 2021-10-19 | 2021-10-15 | 33.499 | 238,500 | +75 | 1.03% | 7,989,539 |
| 2021-10-15 | 2021-10-11 | 33.632 | 238,425 | +1,201 | 1.03% | 8,018,796 |
| 2021-10-12 | 2021-10-08 | 33.952 | 237,224 | +300 | 1.02% | 8,054,268 |
| 2021-10-07 | 2021-10-05 | 34.139 | 236,924 | +3,827 | 1.02% | 8,088,281 |
| 2021-10-06 | 2021-10-04 | 33.899 | 233,097 | +75 | 1.01% | 7,901,724 |
| 2021-10-05 | 2021-09-30 | 34.059 | 233,022 | +10,507 | 1.01% | 7,936,441 |
| 2021-09-28 | 2021-09-24 | 33.179 | 222,515 | +1,201 | 0.96% | 7,382,895 |
| 2021-09-27 | 2021-09-23 | 33.846 | 221,314 | +2,326 | 0.96% | 7,490,497 |
| 2021-09-23 | 2021-09-20 | 32.833 | 218,988 | +300 | 0.95% | 7,190,003 |
| 2021-09-20 | 2021-09-16 | 34.139 | 218,688 | +11,107 | 0.94% | 7,465,727 |
| 2021-09-17 | 2021-09-15 | 34.512 | 207,581 | -1,951 | 0.90% | 7,163,997 |
| 2021-09-15 | 2021-09-13 | 35.338 | 209,532 | -901 | 0.91% | 7,404,435 |
| 2021-09-14 | 2021-09-10 | 35.071 | 210,433 | +75 | 0.91% | 7,380,194 |
| 2021-09-10 | 2021-09-08 | 34.698 | 210,358 | +1,201 | 0.91% | 7,299,079 |
| 2021-09-09 | 2021-09-07 | 34.832 | 209,157 | -900 | 0.90% | 7,285,276 |
| 2021-09-08 | 2021-09-06 | 34.778 | 210,057 | +300 | 0.91% | 7,305,429 |
| 2021-09-03 | 2021-09-01 | 34.325 | 209,757 | -1,501 | 0.91% | 7,199,965 |
| 2021-09-02 | 2021-08-31 | 34.112 | 211,258 | -11,632 | 0.91% | 7,206,447 |
| 2021-09-01 | 2021-08-30 | 33.712 | 222,890 | +450 | 0.96% | 7,514,138 |
| 2021-08-31 | 2021-08-27 | 33.446 | 222,440 | +600 | 0.96% | 7,439,687 |
| 2021-08-30 | 2021-08-26 | 33.259 | 221,840 | +1,276 | 0.96% | 7,378,235 |
| 2021-08-26 | 2021-08-24 | 33.126 | 220,564 | -1,501 | 0.95% | 7,306,406 |
| 2021-08-23 | 2021-08-19 | 33.099 | 222,065 | +75 | 0.96% | 7,350,210 |
| 2021-08-20 | 2021-08-18 | 33.739 | 221,990 | +75 | 0.96% | 7,489,713 |
| 2021-08-19 | 2021-08-17 | 33.419 | 221,915 | +375 | 0.96% | 7,416,214 |
| 2021-08-18 | 2021-08-16 | 33.872 | 221,540 | +751 | 0.96% | 7,504,050 |
| 2021-08-13 | 2021-08-11 | 33.792 | 220,789 | -2,026 | 0.95% | 7,460,960 |
| 2021-08-11 | 2021-08-09 | 33.259 | 222,815 | +150 | 0.96% | 7,410,663 |
| 2021-08-10 | 2021-08-06 | 32.993 | 222,665 | +600 | 0.96% | 7,346,333 |
| 2021-08-06 | 2021-08-04 | 33.233 | 222,065 | +2,252 | 0.96% | 7,379,800 |
| 2021-08-05 | 2021-08-03 | 33.046 | 219,813 | +1,500 | 0.95% | 7,263,954 |
| 2021-08-04 | 2021-08-02 | 33.019 | 218,313 | -1,050 | 0.94% | 7,208,567 |
| 2021-07-29 | 2021-07-27 | 32.247 | 219,363 | +5,478 | 0.95% | 7,073,702 |
| 2021-07-27 | 2021-07-23 | 33.579 | 213,885 | +3,753 | 0.92% | 7,182,058 |
| 2021-07-23 | 2021-07-21 | 33.206 | 210,132 | +1,500 | 0.91% | 6,977,635 |
| 2021-07-22 | 2021-07-20 | 33.286 | 208,632 | +4,954 | 0.90% | 6,944,507 |
| 2021-07-21 | 2021-07-19 | 33.792 | 203,678 | +150 | 0.88% | 6,882,741 |
| 2021-07-19 | 2021-07-15 | 34.379 | 203,528 | +375 | 0.88% | 6,997,001 |
| 2021-07-16 | 2021-07-14 | 34.005 | 203,153 | +900 | 0.88% | 6,908,312 |
| 2021-07-14 | 2021-07-12 | 34.085 | 202,253 | +751 | 0.87% | 6,893,877 |
| 2021-07-13 | 2021-07-09 | 33.926 | 201,502 | +1,126 | 0.87% | 6,836,059 |
| 2021-07-12 | 2021-07-08 | 34.032 | 200,376 | +4,277 | 0.87% | 6,819,219 |
| 2021-07-09 | 2021-07-07 | 34.858 | 196,099 | +1,426 | 0.85% | 6,835,671 |
| 2021-07-08 | 2021-07-06 | 35.018 | 194,673 | +3,903 | 0.84% | 6,817,091 |
| 2021-07-07 | 2021-07-05 | 35.045 | 190,770 | +750 | 0.82% | 6,685,500 |
| 2021-07-02 | 2021-06-29 | 35.178 | 190,020 | +2,852 | 0.82% | 6,684,536 |
| 2021-06-30 | 2021-06-28 | 37.276 | 187,168 | +7,129 | 0.81% | 6,976,863 |
| 2021-06-29 | 2021-06-25 | 37.467 | 180,039 | +7,017 | 0.78% | 6,745,489 |
| 2021-06-28 | 2021-06-24 | 37.249 | 173,022 | +293 | 0.76% | 6,444,840 |
| 2021-06-24 | 2021-06-22 | 36.949 | 172,729 | +734 | 0.76% | 6,382,115 |
| 2021-06-18 | 2021-06-16 | 37.276 | 171,995 | +5,134 | 0.76% | 6,411,275 |
| 2021-06-17 | 2021-06-15 | 37.303 | 166,861 | +1,467 | 0.74% | 6,224,451 |
| 2021-06-16 | 2021-06-11 | 37.849 | 165,394 | +2,127 | 0.73% | 6,259,928 |
| 2021-06-15 | 2021-06-10 | 37.685 | 163,267 | +733 | 0.72% | 6,152,711 |
| 2021-06-08 | 2021-06-04 | 37.576 | 162,534 | +734 | 0.72% | 6,107,360 |
| 2021-06-04 | 2021-06-02 | 37.876 | 161,800 | -6,601 | 0.72% | 6,128,312 |
| 2021-06-02 | 2021-05-31 | 37.685 | 168,401 | +146 | 0.74% | 6,346,186 |
| 2021-06-01 | 2021-05-28 | 37.849 | 168,255 | -1,100 | 0.74% | 6,368,212 |
| 2021-05-31 | 2021-05-27 | 37.849 | 169,355 | +74 | 0.75% | 6,409,846 |
| 2021-05-24 | 2021-05-20 | 37.058 | 169,281 | +880 | 0.75% | 6,273,180 |
| 2021-05-18 | 2021-05-14 | 36.921 | 168,401 | +5,134 | 0.74% | 6,217,609 |
| 2021-05-17 | 2021-05-13 | 36.758 | 163,267 | +3,300 | 0.72% | 6,001,342 |
| 2021-05-14 | 2021-05-12 | 37.303 | 159,967 | +1,467 | 0.71% | 5,967,282 |
| 2021-05-13 | 2021-05-11 | 37.521 | 158,500 | +3,154 | 0.70% | 5,947,135 |
| 2021-05-12 | 2021-05-10 | 38.012 | 155,346 | -12,982 | 0.69% | 5,905,041 |
| 2021-05-07 | 2021-05-05 | 37.112 | 168,328 | -7,041 | 0.74% | 6,247,044 |
| 2021-05-04 | 2021-04-30 | 36.758 | 175,369 | +3,667 | 0.78% | 6,446,186 |
| 2021-04-29 | 2021-04-27 | 37.058 | 171,702 | +807 | 0.76% | 6,362,897 |
| 2021-04-27 | 2021-04-23 | 37.576 | 170,895 | +1,320 | 0.76% | 6,421,532 |
| 2021-04-22 | 2021-04-20 | 37.958 | 169,575 | +367 | 0.75% | 6,436,669 |
| 2021-04-21 | 2021-04-19 | 38.012 | 169,208 | -587 | 0.75% | 6,431,966 |
| 2021-04-20 | 2021-04-16 | 37.903 | 169,795 | +220 | 0.75% | 6,435,759 |
| 2021-04-15 | 2021-04-13 | 37.194 | 169,575 | +1,100 | 0.75% | 6,307,195 |
| 2021-04-14 | 2021-04-12 | 37.058 | 168,475 | +220 | 0.74% | 6,243,312 |
| 2021-04-12 | 2021-04-08 | 37.276 | 168,255 | +1,101 | 0.74% | 6,271,863 |
| 2021-04-09 | 2021-04-07 | 37.358 | 167,154 | +586 | 0.74% | 6,244,497 |
| 2021-03-30 | 2021-03-26 | 36.594 | 166,568 | -7,298 | 0.74% | 6,095,428 |
| 2021-03-25 | 2021-03-23 | 36.949 | 173,866 | +147 | 0.77% | 6,424,126 |
| 2021-03-24 | 2021-03-22 | 37.303 | 173,719 | -5,867 | 0.77% | 6,480,276 |
| 2021-03-23 | 2021-03-19 | 36.594 | 179,586 | +513 | 0.79% | 6,571,811 |
| 2021-03-16 | 2021-03-12 | 37.085 | 179,073 | -367 | 0.79% | 6,640,933 |
| 2021-03-15 | 2021-03-11 | 37.440 | 179,440 | +14,376 | 0.79% | 6,718,153 |
| 2021-03-10 | 2021-03-08 | 37.058 | 165,064 | +5,061 | 0.73% | 6,116,907 |
| 2021-03-08 | 2021-03-04 | 36.322 | 160,003 | -147 | 0.71% | 5,811,556 |
| 2021-03-04 | 2021-03-02 | 35.503 | 160,150 | +587 | 0.71% | 5,685,884 |
| 2021-03-02 | 2021-02-26 | 35.858 | 159,563 | +3,080 | 0.71% | 5,721,607 |
| 2021-03-01 | 2021-02-25 | 36.976 | 156,483 | -73 | 0.69% | 5,786,113 |
| 2021-02-26 | 2021-02-24 | 36.049 | 156,556 | +1,907 | 0.69% | 5,643,665 |
| 2021-02-25 | 2021-02-23 | 37.112 | 154,649 | -1,540 | 0.68% | 5,739,385 |
| 2021-02-24 | 2021-02-22 | 36.403 | 156,189 | -367 | 0.69% | 5,685,803 |
| 2021-02-23 | 2021-02-19 | 35.994 | 156,556 | +73 | 0.69% | 5,635,127 |
| 2021-02-18 | 2021-02-16 | 35.940 | 156,483 | +74 | 0.69% | 5,623,966 |
| 2021-02-17 | 2021-02-11 | 34.849 | 156,409 | -7,335 | 0.69% | 5,450,705 |
| 2021-02-16 | 2021-02-09 | 34.385 | 163,744 | +73 | 0.72% | 5,630,417 |
| 2021-02-10 | 2021-02-08 | 34.195 | 163,671 | -14,669 | 0.72% | 5,596,666 |
| 2021-02-09 | 2021-02-05 | 34.086 | 178,340 | +294 | 0.79% | 6,078,814 |
| 2021-02-03 | 2021-02-01 | 33.649 | 178,046 | -880 | 0.79% | 5,991,112 |
| 2021-02-02 | 2021-01-29 | 33.240 | 178,926 | +880 | 0.79% | 5,947,538 |
| 2021-02-01 | 2021-01-28 | 33.813 | 178,046 | +2,200 | 0.79% | 6,020,243 |
| 2021-01-29 | 2021-01-27 | 34.576 | 175,846 | -36,672 | 0.78% | 6,080,116 |
| 2021-01-27 | 2021-01-25 | 34.876 | 212,518 | +220 | 0.94% | 7,411,845 |
| 2021-01-22 | 2021-01-20 | 35.722 | 212,298 | +1,393 | 0.94% | 7,583,633 |
| 2021-01-21 | 2021-01-19 | 35.776 | 210,905 | -1,467 | 0.93% | 7,545,375 |
| 2021-01-20 | 2021-01-18 | 35.176 | 212,372 | +440 | 0.94% | 7,470,455 |
| 2021-01-19 | 2021-01-15 | 34.740 | 211,932 | +881 | 0.94% | 7,362,513 |
| 2021-01-18 | 2021-01-14 | 34.713 | 211,051 | -734 | 0.93% | 7,326,152 |
| 2021-01-15 | 2021-01-13 | 34.631 | 211,785 | -1,833 | 0.94% | 7,334,306 |
| 2021-01-13 | 2021-01-11 | 33.595 | 213,618 | -9,169 | 0.94% | 7,176,433 |
| 2021-01-12 | 2021-01-08 | 33.704 | 222,787 | -73 | 0.98% | 7,508,763 |
| 2021-01-08 | 2021-01-06 | 33.295 | 222,860 | +880 | 0.98% | 7,420,068 |
| 2021-01-05 | 2020-12-31 | 33.131 | 221,980 | -880 | 0.98% | 7,354,450 |
| 2020-12-30 | 2020-12-28 | 32.913 | 222,860 | -440 | 0.98% | 7,334,989 |
| 2020-12-28 | 2020-12-22 | 32.068 | 223,300 | +440 | 0.99% | 7,160,711 |
| 2020-12-18 | 2020-12-16 | 32.504 | 222,860 | +2,934 | 0.98% | 7,243,834 |
| 2020-12-16 | 2020-12-14 | 32.449 | 219,926 | +1,100 | 0.97% | 7,136,473 |
| 2020-12-15 | 2020-12-11 | 32.477 | 218,826 | +4,107 | 0.97% | 7,106,746 |
| 2020-12-11 | 2020-12-09 | 34.643 | 214,719 | +7,175 | 0.95% | 7,438,559 |
| 2020-12-10 | 2020-12-08 | 34.474 | 207,544 | +496 | 0.95% | 7,154,863 |
| 2020-12-09 | 2020-12-07 | 34.982 | 207,048 | +3,191 | 0.95% | 7,242,903 |
| 2020-12-08 | 2020-12-04 | 35.490 | 203,857 | +354 | 0.94% | 7,234,795 |
| 2020-12-03 | 2020-12-01 | 35.602 | 203,503 | +2,127 | 0.93% | 7,245,196 |
| 2020-12-02 | 2020-11-30 | 35.320 | 201,376 | +3,828 | 0.92% | 7,112,659 |
| 2020-11-30 | 2020-11-26 | 35.236 | 197,548 | +71 | 0.91% | 6,960,734 |
| 2020-11-26 | 2020-11-24 | 34.615 | 197,477 | -1,418 | 0.91% | 6,835,669 |
| 2020-11-24 | 2020-11-20 | 34.587 | 198,895 | +7,799 | 0.91% | 6,879,142 |
| 2020-11-23 | 2020-11-19 | 34.897 | 191,096 | +1,417 | 0.88% | 6,668,701 |
| 2020-11-16 | 2020-11-12 | 35.292 | 189,679 | -708 | 0.87% | 6,694,167 |
| 2020-11-13 | 2020-11-11 | 35.602 | 190,387 | +5,104 | 0.87% | 6,778,235 |
| 2020-11-12 | 2020-11-10 | 34.587 | 185,283 | +1,418 | 0.85% | 6,408,347 |
| 2020-11-11 | 2020-11-09 | 33.853 | 183,865 | -2,694 | 0.84% | 6,224,440 |
| 2020-11-04 | 2020-11-02 | 31.935 | 186,559 | +2,552 | 0.86% | 5,957,754 |
| 2020-11-02 | 2020-10-29 | 31.766 | 184,007 | -709 | 0.84% | 5,845,110 |
| 2020-10-30 | 2020-10-28 | 31.963 | 184,716 | -2,269 | 0.85% | 5,904,109 |
| 2020-10-21 | 2020-10-19 | 32.273 | 186,985 | +709 | 0.86% | 6,034,659 |
| 2020-10-16 | 2020-10-14 | 31.653 | 186,276 | +2,269 | 0.86% | 5,896,166 |
| 2020-10-15 | 2020-10-12 | 31.822 | 184,007 | +284 | 0.84% | 5,855,492 |
| 2020-09-28 | 2020-09-24 | 30.835 | 183,723 | +141 | 0.84% | 5,665,049 |
| 2020-09-24 | 2020-09-22 | 31.625 | 183,582 | +142 | 0.84% | 5,805,714 |
| 2020-09-22 | 2020-09-18 | 32.415 | 183,440 | +1,418 | 0.84% | 5,946,125 |
| 2020-09-14 | 2020-09-10 | 32.612 | 182,022 | +142 | 0.84% | 5,936,106 |
| 2020-09-10 | 2020-09-08 | 32.979 | 181,880 | +709 | 0.83% | 5,998,179 |
| 2020-09-09 | 2020-09-07 | 32.668 | 181,171 | +709 | 0.83% | 5,918,576 |
| 2020-09-08 | 2020-09-04 | 32.922 | 180,462 | -426 | 0.83% | 5,941,233 |
| 2020-09-01 | 2020-08-28 | 33.797 | 180,888 | -3,615 | 0.83% | 6,113,452 |
| 2020-08-31 | 2020-08-27 | 33.571 | 184,503 | +425 | 0.85% | 6,193,988 |
| 2020-08-27 | 2020-08-25 | 34.051 | 184,078 | +851 | 0.84% | 6,268,002 |
| 2020-08-20 | 2020-08-18 | 34.079 | 183,227 | -3,545 | 0.84% | 6,244,194 |
| 2020-08-17 | 2020-08-13 | 33.825 | 186,772 | +355 | 0.86% | 6,317,582 |
| 2020-08-11 | 2020-08-07 | 32.866 | 186,417 | +141 | 0.86% | 6,126,768 |
| 2020-08-07 | 2020-08-05 | 33.374 | 186,276 | -1,418 | 0.86% | 6,216,724 |
| 2020-08-06 | 2020-08-04 | 33.374 | 187,694 | +2,907 | 0.86% | 6,264,048 |
| 2020-08-05 | 2020-08-03 | 32.838 | 184,787 | +14,179 | 0.85% | 6,067,983 |
| 2020-08-04 | 2020-07-31 | 33.176 | 170,608 | +7,089 | 0.78% | 5,660,134 |
| 2020-08-03 | 2020-07-30 | 33.233 | 163,519 | -4,750 | 0.75% | 5,434,173 |
| 2020-07-28 | 2020-07-24 | 33.176 | 168,269 | +1,064 | 0.77% | 5,582,534 |
| 2020-07-23 | 2020-07-21 | 34.276 | 167,205 | +142 | 0.77% | 5,731,199 |
| 2020-07-22 | 2020-07-20 | 34.361 | 167,063 | +7,020 | 0.77% | 5,740,471 |
| 2020-07-21 | 2020-07-17 | 34.135 | 160,043 | +354 | 0.73% | 5,463,136 |
| 2020-07-17 | 2020-07-15 | 34.248 | 159,689 | +6,806 | 0.73% | 5,469,072 |
| 2020-07-16 | 2020-07-14 | 34.446 | 152,883 | -90,177 | 0.70% | 5,266,169 |
| 2020-07-14 | 2020-07-10 | 34.643 | 243,060 | +24,742 | 1.12% | 8,420,383 |
| 2020-07-10 | 2020-07-08 | 35.602 | 218,318 | +71 | 1.00% | 7,772,646 |
| 2020-07-09 | 2020-07-07 | 35.800 | 218,247 | -1,347 | 1.00% | 7,813,217 |
| 2020-07-08 | 2020-07-06 | 36.674 | 219,594 | -780 | 1.01% | 8,053,484 |
| 2020-07-07 | 2020-07-03 | 34.925 | 220,374 | -638 | 1.01% | 7,696,636 |
| 2020-07-02 | 2020-06-29 | 33.374 | 221,012 | -2,127 | 1.01% | 7,375,994 |
| 2020-06-29 | 2020-06-24 | 34.307 | 223,139 | +1,852 | 1.02% | 7,655,294 |
| 2020-06-19 | 2020-06-17 | 34.364 | 221,287 | +703 | 1.03% | 7,604,347 |
| 2020-06-16 | 2020-06-12 | 34.222 | 220,584 | -1,406 | 1.02% | 7,548,814 |
| 2020-06-15 | 2020-06-11 | 34.506 | 221,990 | -352 | 1.03% | 7,660,080 |
| 2020-06-08 | 2020-06-04 | 34.563 | 222,342 | -281 | 1.03% | 7,684,876 |
| 2020-06-03 | 2020-06-01 | 33.937 | 222,623 | -2,109 | 1.03% | 7,555,263 |
| 2020-06-02 | 2020-05-29 | 32.856 | 224,732 | -1,406 | 1.04% | 7,383,903 |
| 2020-05-29 | 2020-05-27 | 32.999 | 226,138 | +703 | 1.05% | 7,462,265 |
| 2020-05-28 | 2020-05-26 | 33.212 | 225,435 | -5,625 | 1.05% | 7,487,164 |
| 2020-05-26 | 2020-05-22 | 32.501 | 231,060 | +8,788 | 1.07% | 7,509,657 |
| 2020-05-21 | 2020-05-19 | 34.421 | 222,272 | -70 | 1.03% | 7,650,842 |
| 2020-05-19 | 2020-05-15 | 33.639 | 222,342 | +2,812 | 1.03% | 7,479,314 |
| 2020-05-18 | 2020-05-14 | 33.639 | 219,530 | -70 | 1.02% | 7,384,722 |
| 2020-05-12 | 2020-05-08 | 34.208 | 219,600 | +70 | 1.02% | 7,512,016 |
| 2020-05-11 | 2020-05-07 | 33.852 | 219,530 | +5,625 | 1.02% | 7,431,559 |
| 2020-05-08 | 2020-05-06 | 33.994 | 213,905 | +351 | 0.99% | 7,271,566 |
| 2020-05-07 | 2020-05-05 | 33.639 | 213,554 | +703 | 0.99% | 7,183,696 |
| 2020-05-06 | 2020-05-04 | 33.425 | 212,851 | +5,695 | 0.99% | 7,114,636 |
| 2020-04-29 | 2020-04-27 | 34.350 | 207,156 | -9,491 | 0.99% | 7,115,800 |
| 2020-04-24 | 2020-04-22 | 33.710 | 216,647 | -70 | 1.03% | 7,303,149 |
| 2020-04-23 | 2020-04-21 | 33.710 | 216,717 | +703 | 1.03% | 7,305,508 |
| 2020-04-22 | 2020-04-20 | 34.350 | 216,014 | -8,789 | 1.03% | 7,420,072 |
| 2020-04-21 | 2020-04-17 | 34.634 | 224,803 | +1,336 | 1.07% | 7,785,924 |
| 2020-04-20 | 2020-04-16 | 34.279 | 223,467 | +703 | 1.06% | 7,660,190 |
| 2020-04-15 | 2020-04-09 | 34.279 | 222,764 | +141 | 1.06% | 7,636,092 |
| 2020-04-09 | 2020-04-07 | 34.777 | 222,623 | +703 | 1.06% | 7,742,086 |
| 2020-04-08 | 2020-04-06 | 33.923 | 221,920 | +492 | 1.06% | 7,528,248 |
| 2020-04-07 | 2020-04-03 | 33.568 | 221,428 | +141 | 1.05% | 7,432,821 |
| 2020-04-06 | 2020-04-02 | 33.425 | 221,287 | +703 | 1.05% | 7,396,613 |
| 2020-04-01 | 2020-03-30 | 33.497 | 220,584 | +351 | 1.05% | 7,388,802 |
| 2020-03-31 | 2020-03-27 | 33.425 | 220,233 | +352 | 1.05% | 7,361,382 |
| 2020-03-26 | 2020-03-24 | 32.714 | 219,881 | -2,180 | 1.05% | 7,193,242 |
| 2020-03-25 | 2020-03-23 | 31.363 | 222,061 | -2,390 | 1.06% | 6,964,501 |
| 2020-03-24 | 2020-03-20 | 33.141 | 224,451 | -281 | 1.07% | 7,438,521 |
| 2020-03-23 | 2020-03-19 | 31.647 | 224,732 | -1,266 | 1.07% | 7,112,201 |
| 2020-03-20 | 2020-03-18 | 32.572 | 225,998 | +703 | 1.08% | 7,361,210 |
| 2020-03-18 | 2020-03-16 | 33.425 | 225,295 | +1,477 | 1.07% | 7,530,582 |
| 2020-03-17 | 2020-03-13 | 35.346 | 223,818 | +351 | 1.07% | 7,910,984 |
| 2020-03-13 | 2020-03-11 | 36.555 | 223,467 | +2,531 | 1.06% | 8,168,751 |
| 2020-03-11 | 2020-03-09 | 35.986 | 220,936 | +70 | 1.05% | 7,950,531 |
| 2020-03-10 | 2020-03-06 | 37.052 | 220,866 | -562 | 1.05% | 8,183,625 |
| 2020-03-06 | 2020-03-04 | 38.261 | 221,428 | +1,125 | 1.05% | 8,472,156 |
| 2020-03-05 | 2020-03-03 | 38.190 | 220,303 | +492 | 1.05% | 8,413,444 |
| 2020-03-02 | 2020-02-27 | 37.977 | 219,811 | -1,195 | 1.05% | 8,347,757 |
| 2020-02-26 | 2020-02-24 | 38.261 | 221,006 | +703 | 1.05% | 8,456,009 |
| 2020-02-20 | 2020-02-18 | 38.830 | 220,303 | +844 | 1.05% | 8,554,451 |
| 2020-02-19 | 2020-02-17 | 39.328 | 219,459 | +351 | 1.04% | 8,630,931 |
| 2020-02-17 | 2020-02-13 | 39.328 | 219,108 | +2,672 | 1.04% | 8,617,127 |
| 2020-02-13 | 2020-02-11 | 39.115 | 216,436 | -2,813 | 1.03% | 8,465,864 |
| 2020-02-12 | 2020-02-10 | 38.261 | 219,249 | +422 | 1.04% | 8,388,784 |
| 2020-02-06 | 2020-02-04 | 37.408 | 218,827 | +2,180 | 1.04% | 8,185,887 |
| 2020-02-03 | 2020-01-30 | 37.550 | 216,647 | -563 | 1.03% | 8,135,153 |
| 2020-01-31 | 2020-01-29 | 38.119 | 217,210 | -2,671 | 1.03% | 8,279,874 |
| 2020-01-30 | 2020-01-24 | 39.399 | 219,881 | +632 | 1.05% | 8,663,165 |
| 2020-01-23 | 2020-01-21 | 40.039 | 219,249 | +704 | 1.04% | 8,778,597 |
| 2020-01-14 | 2020-01-10 | 41.106 | 218,545 | +1,757 | 1.04% | 8,983,547 |
| 2020-01-10 | 2020-01-08 | 40.182 | 216,788 | +2,250 | 1.03% | 8,710,895 |
| 2020-01-08 | 2020-01-06 | 40.893 | 214,538 | +8,788 | 1.02% | 8,773,062 |
| 2020-01-03 | 2019-12-31 | 41.035 | 205,750 | -9,350 | 0.98% | 8,442,961 |
| 2020-01-02 | 2019-12-27 | 40.537 | 215,100 | +70 | 1.02% | 8,719,556 |
| 2019-12-23 | 2019-12-19 | 39.968 | 215,030 | -1,195 | 1.02% | 8,594,379 |
| 2019-12-18 | 2019-12-16 | 39.542 | 216,225 | +12,514 | 1.03% | 8,549,876 |
| 2019-12-16 | 2019-12-12 | 41.454 | 203,711 | -633 | 0.97% | 8,444,613 |
| 2019-12-13 | 2019-12-11 | 41.088 | 204,344 | +5,921 | 0.97% | 8,396,022 |
| 2019-12-12 | 2019-12-10 | 40.868 | 198,423 | +5,120 | 0.97% | 8,109,144 |
| 2019-12-11 | 2019-12-09 | 40.941 | 193,303 | +3,277 | 0.95% | 7,914,058 |
| 2019-11-25 | 2019-11-21 | 41.234 | 190,026 | +342 | 0.93% | 7,835,564 |
| 2019-11-20 | 2019-11-18 | 41.381 | 189,684 | +68 | 0.93% | 7,849,247 |
| 2019-11-19 | 2019-11-15 | 40.502 | 189,616 | +68 | 0.93% | 7,679,783 |
| 2019-11-18 | 2019-11-14 | 40.941 | 189,548 | +683 | 0.93% | 7,760,324 |
| 2019-11-15 | 2019-11-13 | 40.502 | 188,865 | -205 | 0.93% | 7,649,366 |
| 2019-11-11 | 2019-11-07 | 42.186 | 189,070 | -819 | 0.93% | 7,976,161 |
| 2019-11-07 | 2019-11-05 | 42.260 | 189,889 | -1,366 | 0.93% | 8,024,619 |
| 2019-11-06 | 2019-11-04 | 41.820 | 191,255 | -682 | 0.94% | 7,998,301 |
| 2019-10-31 | 2019-10-29 | 41.600 | 191,937 | +341 | 0.94% | 7,984,650 |
| 2019-10-22 | 2019-10-18 | 40.721 | 191,596 | +410 | 0.94% | 7,802,074 |
| 2019-10-03 | 2019-09-30 | 39.769 | 191,186 | +682 | 0.94% | 7,603,346 |
| 2019-09-30 | 2019-09-26 | 39.769 | 190,504 | +273 | 0.94% | 7,576,223 |
| 2019-09-18 | 2019-09-16 | 40.795 | 190,231 | +683 | 0.94% | 7,760,421 |
| 2019-09-16 | 2019-09-12 | 40.648 | 189,548 | +137 | 0.93% | 7,704,794 |
| 2019-08-28 | 2019-08-26 | 38.378 | 189,411 | -137 | 0.93% | 7,269,178 |
| 2019-08-27 | 2019-08-23 | 39.257 | 189,548 | -136 | 0.93% | 7,441,026 |
| 2019-08-22 | 2019-08-20 | 39.257 | 189,684 | +136 | 0.93% | 7,446,365 |
| 2019-08-21 | 2019-08-19 | 39.403 | 189,548 | +137 | 0.93% | 7,468,791 |
| 2019-08-20 | 2019-08-16 | 38.671 | 189,411 | +68 | 0.93% | 7,324,668 |
| 2019-08-16 | 2019-08-14 | 38.158 | 189,343 | +1,570 | 0.93% | 7,224,966 |
| 2019-08-14 | 2019-08-12 | 38.817 | 187,773 | -1,365 | 0.92% | 7,288,830 |
| 2019-08-09 | 2019-08-07 | 39.550 | 189,138 | +614 | 0.93% | 7,480,341 |
| 2019-08-07 | 2019-08-05 | 39.843 | 188,524 | -1,502 | 0.93% | 7,511,287 |
| 2019-08-06 | 2019-08-02 | 41.454 | 190,026 | +5,257 | 0.94% | 7,877,316 |
| 2019-08-02 | 2019-07-31 | 41.747 | 184,769 | +3,413 | 0.91% | 7,713,523 |
| 2019-08-01 | 2019-07-30 | 42.260 | 181,356 | +342 | 0.89% | 7,664,019 |
| 2019-07-22 | 2019-07-18 | 43.065 | 181,014 | +1,365 | 0.89% | 7,795,398 |
| 2019-07-15 | 2019-07-11 | 42.699 | 179,649 | -68 | 0.88% | 7,670,827 |
| 2019-07-11 | 2019-07-09 | 42.626 | 179,717 | +6,827 | 0.88% | 7,660,568 |
| 2019-07-05 | 2019-07-03 | 43.431 | 172,890 | +1,365 | 0.85% | 7,508,849 |
| 2019-07-04 | 2019-07-02 | 43.651 | 171,525 | +2,048 | 0.84% | 7,487,253 |
| 2019-07-02 | 2019-06-27 | 42.919 | 169,477 | +3,482 | 0.83% | 7,273,730 |
| 2019-06-28 | 2019-06-26 | 43.411 | 165,995 | +546 | 0.82% | 7,206,090 |
| 2019-06-27 | 2019-06-25 | 43.486 | 165,449 | +2,436 | 0.81% | 7,194,686 |
| 2019-06-26 | 2019-06-24 | 43.709 | 163,013 | +942 | 0.81% | 7,125,107 |
| 2019-06-20 | 2019-06-18 | 42.891 | 162,071 | +1,345 | 0.81% | 6,951,410 |
| 2019-06-19 | 2019-06-17 | 43.040 | 160,726 | +942 | 0.80% | 6,917,617 |
| 2019-06-18 | 2019-06-14 | 42.891 | 159,784 | +471 | 0.80% | 6,853,318 |
| 2019-06-17 | 2019-06-13 | 42.891 | 159,313 | +2,690 | 0.80% | 6,833,117 |
| 2019-06-12 | 2019-06-10 | 43.263 | 156,623 | +135 | 0.78% | 6,775,952 |
| 2019-05-28 | 2019-05-24 | 42.742 | 156,488 | +134 | 0.78% | 6,688,684 |
| 2019-05-24 | 2019-05-22 | 43.188 | 156,354 | +539 | 0.78% | 6,752,692 |
| 2019-05-23 | 2019-05-21 | 42.817 | 155,815 | -2,489 | 0.78% | 6,671,501 |
| 2019-05-17 | 2019-05-15 | 42.965 | 158,304 | +67 | 0.79% | 6,801,607 |
| 2019-05-14 | 2019-05-09 | 43.560 | 158,237 | +673 | 0.79% | 6,892,828 |
| 2019-05-09 | 2019-05-07 | 45.121 | 157,564 | -1,346 | 0.79% | 7,109,474 |
| 2019-05-08 | 2019-05-06 | 45.121 | 158,910 | +2,018 | 0.79% | 7,170,208 |
| 2019-04-12 | 2019-04-10 | 46.311 | 156,892 | -16,883 | 0.78% | 7,265,753 |
| 2019-04-10 | 2019-04-08 | 46.757 | 173,775 | -403 | 0.87% | 8,125,119 |
| 2019-04-04 | 2019-04-02 | 45.939 | 174,178 | -10,762 | 0.87% | 8,001,540 |
| 2019-04-03 | 2019-04-01 | 45.790 | 184,940 | -673 | 0.93% | 8,468,439 |
| 2019-04-02 | 2019-03-29 | 44.750 | 185,613 | -67 | 0.93% | 8,306,091 |
| 2019-03-18 | 2019-03-14 | 45.716 | 185,680 | +672 | 0.93% | 8,488,522 |
| 2019-03-01 | 2019-02-27 | 46.162 | 185,008 | +1,346 | 0.93% | 8,540,316 |
| 2019-02-28 | 2019-02-26 | 46.088 | 183,662 | +1,278 | 0.92% | 8,464,529 |
| 2019-02-27 | 2019-02-25 | 46.088 | 182,384 | -6,592 | 0.92% | 8,405,629 |
| 2019-02-26 | 2019-02-22 | 45.493 | 188,976 | -1,951 | 0.95% | 8,597,059 |
| 2019-02-21 | 2019-02-19 | 46.013 | 190,927 | +1,345 | 0.96% | 8,785,163 |
| 2019-02-13 | 2019-02-11 | 46.088 | 189,582 | +404 | 0.96% | 8,737,367 |
| 2019-02-12 | 2019-02-08 | 46.980 | 189,178 | -5,717 | 0.95% | 8,887,498 |
| 2019-02-11 | 2019-02-04 | 46.682 | 194,895 | +2,152 | 0.98% | 9,098,130 |
| 2019-02-08 | 2019-01-31 | 45.567 | 192,743 | +67 | 0.97% | 8,782,758 |
| 2019-01-10 | 2019-01-08 | 41.404 | 192,676 | -202 | 0.97% | 7,977,644 |
| 2019-01-08 | 2019-01-04 | 40.810 | 192,878 | -336 | 0.97% | 7,871,307 |
| 2019-01-07 | 2019-01-03 | 40.438 | 193,214 | -134 | 0.97% | 7,813,206 |
| 2019-01-04 | 2019-01-02 | 40.289 | 193,348 | -673 | 0.97% | 7,789,880 |
| 2018-12-28 | 2018-12-24 | 40.661 | 194,021 | -471 | 0.98% | 7,889,108 |
| 2018-12-18 | 2018-12-14 | 42.296 | 194,492 | +135 | 0.98% | 8,226,324 |
| 2018-12-17 | 2018-12-13 | 44.961 | 194,357 | +67 | 0.98% | 8,738,578 |
| 2018-12-14 | 2018-12-12 | 44.961 | 194,290 | +14,509 | 0.98% | 8,735,566 |
| 2018-12-13 | 2018-12-11 | 44.577 | 179,781 | +455 | 0.94% | 8,014,133 |
| 2018-12-11 | 2018-12-07 | 45.576 | 179,326 | +651 | 0.93% | 8,173,022 |
| 2018-12-07 | 2018-12-05 | 46.422 | 178,675 | +650 | 0.93% | 8,294,409 |
| 2018-12-03 | 2018-11-29 | 45.961 | 178,025 | +5,530 | 0.93% | 8,182,140 |
| 2018-11-30 | 2018-11-28 | 45.884 | 172,495 | +5,530 | 0.90% | 7,914,720 |
| 2018-11-23 | 2018-11-21 | 45.115 | 166,965 | +130 | 0.87% | 7,532,658 |
| 2018-10-30 | 2018-10-26 | 42.963 | 166,835 | -8,327 | 0.87% | 7,167,764 |
| 2018-10-29 | 2018-10-25 | 43.655 | 175,162 | +975 | 0.91% | 7,646,681 |
| 2018-10-26 | 2018-10-24 | 43.809 | 174,187 | -1,106 | 0.91% | 7,630,892 |
| 2018-10-22 | 2018-10-18 | 43.809 | 175,293 | -195 | 0.91% | 7,679,345 |
| 2018-10-15 | 2018-10-11 | 43.578 | 175,488 | -13,011 | 0.91% | 7,647,425 |
| 2018-10-10 | 2018-10-08 | 45.576 | 188,499 | -13,076 | 0.98% | 8,591,094 |
| 2018-10-04 | 2018-10-02 | 47.190 | 201,575 | -390 | 1.05% | 9,512,393 |
| 2018-10-03 | 2018-09-28 | 48.958 | 201,965 | -130 | 1.05% | 9,887,814 |
| 2018-09-12 | 2018-09-10 | 46.191 | 202,095 | +65 | 1.05% | 9,335,010 |
| 2018-09-07 | 2018-09-05 | 47.190 | 202,030 | +195 | 1.00% | 9,533,864 |
| 2018-08-31 | 2018-08-29 | 49.419 | 201,835 | +195 | 1.00% | 9,974,524 |
| 2018-08-30 | 2018-08-28 | 49.419 | 201,640 | -716 | 1.00% | 9,964,887 |
| 2018-08-29 | 2018-08-27 | 49.342 | 202,356 | +109,229 | 1.01% | 9,984,719 |
| 2018-08-20 | 2018-08-16 | 46.499 | 93,127 | -19,452 | 0.46% | 4,330,277 |
| 2018-08-17 | 2018-08-15 | 46.575 | 112,579 | -6,245 | 0.56% | 5,243,421 |
| 2018-08-09 | 2018-08-07 | 48.266 | 118,824 | -65 | 0.59% | 5,735,200 |
| 2018-08-06 | 2018-08-02 | 47.575 | 118,889 | +195 | 0.59% | 5,656,100 |
| 2018-07-30 | 2018-07-26 | 49.573 | 118,694 | +65 | 0.59% | 5,884,007 |
| 2018-07-23 | 2018-07-19 | 47.651 | 118,629 | +130 | 0.59% | 5,652,848 |
| 2018-07-18 | 2018-07-16 | 48.727 | 118,499 | +586 | 0.59% | 5,774,158 |
| 2018-07-11 | 2018-07-09 | 48.574 | 117,913 | +1,301 | 0.59% | 5,727,479 |
| 2018-07-05 | 2018-07-03 | 48.113 | 116,612 | +390 | 0.58% | 5,610,510 |
| 2018-07-04 | 2018-06-29 | 49.035 | 116,222 | +195 | 0.58% | 5,698,936 |
| 2018-06-29 | 2018-06-27 | 47.959 | 116,027 | -2,602 | 0.58% | 5,564,529 |
| 2018-06-25 | 2018-06-21 | 51.701 | 118,629 | +1,431 | 0.59% | 6,133,229 |
| 2018-06-22 | 2018-06-20 | 52.012 | 117,198 | +1,340 | 0.58% | 6,095,692 |
| 2018-06-21 | 2018-06-19 | 51.468 | 115,858 | +2,379 | 0.58% | 5,962,944 |
| 2018-06-20 | 2018-06-15 | 53.800 | 113,479 | +193 | 0.57% | 6,105,177 |
| 2018-06-11 | 2018-06-07 | 55.510 | 113,286 | +386 | 0.57% | 6,288,559 |
| 2018-05-31 | 2018-05-29 | 53.722 | 112,900 | -257 | 0.57% | 6,065,249 |
| 2018-05-23 | 2018-05-18 | 54.966 | 113,157 | +964 | 0.57% | 6,219,816 |
| 2018-05-21 | 2018-05-17 | 55.044 | 112,193 | +4,567 | 0.56% | 6,175,551 |
| 2018-05-15 | 2018-05-11 | 54.889 | 107,626 | -258 | 0.54% | 5,907,430 |
| 2018-05-10 | 2018-05-08 | 53.489 | 107,884 | +4,181 | 0.57% | 5,770,616 |
| 2018-05-09 | 2018-05-07 | 52.401 | 103,703 | +128 | 0.55% | 5,434,103 |
| 2018-05-04 | 2018-05-02 | 53.800 | 103,575 | +643 | 0.55% | 5,572,341 |
| 2018-05-03 | 2018-04-30 | 53.956 | 102,932 | -2,186 | 0.54% | 5,553,753 |
| 2018-05-02 | 2018-04-27 | 52.323 | 105,118 | -386 | 0.55% | 5,500,078 |
| 2018-04-20 | 2018-04-18 | 51.701 | 105,504 | -1,286 | 0.56% | 5,454,655 |
| 2018-04-19 | 2018-04-17 | 51.312 | 106,790 | +3,215 | 0.56% | 5,479,630 |
| 2018-03-29 | 2018-03-27 | 52.245 | 103,575 | +65 | 0.55% | 5,411,291 |
| 2018-03-27 | 2018-03-23 | 50.535 | 103,510 | +257 | 0.55% | 5,230,851 |
| 2018-03-21 | 2018-03-19 | 52.478 | 103,253 | +257 | 0.54% | 5,418,551 |
| 2018-03-12 | 2018-03-08 | 50.768 | 102,996 | -514 | 0.54% | 5,228,899 |
| 2018-03-09 | 2018-03-07 | 50.068 | 103,510 | +257 | 0.55% | 5,182,566 |
| 2018-03-07 | 2018-03-05 | 49.135 | 103,253 | +128 | 0.54% | 5,073,369 |
| 2018-02-23 | 2018-02-21 | 51.934 | 103,125 | -257 | 0.54% | 5,355,711 |
| 2018-02-13 | 2018-02-09 | 48.280 | 103,382 | +322 | 0.54% | 4,991,295 |
| 2018-02-09 | 2018-02-07 | 50.612 | 103,060 | +128 | 0.54% | 5,216,123 |
| 2018-02-08 | 2018-02-06 | 51.157 | 102,932 | +322 | 0.54% | 5,265,662 |
| 2018-02-07 | 2018-02-05 | 54.733 | 102,610 | -64 | 0.54% | 5,616,154 |
| 2018-02-02 | 2018-01-31 | 55.122 | 102,674 | +514 | 0.54% | 5,659,569 |
| 2018-01-31 | 2018-01-29 | 55.821 | 102,160 | +129 | 0.54% | 5,702,719 |
| 2018-01-30 | 2018-01-26 | 55.899 | 102,031 | -258 | 0.54% | 5,703,451 |
| 2018-01-23 | 2018-01-19 | 53.800 | 102,289 | +322 | 3.98% | 5,503,155 |
| 2018-01-19 | 2018-01-17 | 52.712 | 101,967 | +1,608 | 3.96% | 5,374,846 |
| 2018-01-09 | 2018-01-05 | 49.991 | 100,359 | +1,929 | 3.90% | 5,016,999 |
| 2018-01-08 | 2018-01-04 | 49.757 | 98,430 | +2,894 | 3.83% | 4,897,609 |
| 2018-01-05 | 2018-01-03 | 49.291 | 95,536 | +65 | 3.71% | 4,709,047 |
| 2018-01-04 | 2018-01-02 | 48.902 | 95,471 | -322 | 3.71% | 4,668,730 |
| 2018-01-03 | 2017-12-29 | 47.658 | 95,793 | -965 | 3.72% | 4,565,317 |
| 2017-12-14 | 2017-12-12 | 45.559 | 96,758 | +65 | 3.76% | 4,408,199 |
| 2017-12-11 | 2017-12-07 | 45.961 | 96,693 | +321 | 3.76% | 4,444,141 |
| 2017-12-08 | 2017-12-06 | 46.436 | 96,372 | +1,975 | 3.75% | 4,475,130 |
| 2017-11-22 | 2017-11-20 | 47.623 | 94,397 | +632 | 3.73% | 4,495,432 |
| 2017-11-17 | 2017-11-15 | 47.860 | 93,765 | -1,643 | 3.71% | 4,487,587 |
| 2017-11-14 | 2017-11-10 | 49.363 | 95,408 | +632 | 3.77% | 4,709,622 |
| 2017-11-08 | 2017-11-06 | 47.939 | 94,776 | +316 | 3.75% | 4,543,470 |
| 2017-10-20 | 2017-10-18 | 48.730 | 94,460 | -4,298 | 3.74% | 4,603,046 |
| 2017-10-17 | 2017-10-13 | 48.493 | 98,758 | +2,528 | 3.91% | 4,789,051 |
| 2017-10-11 | 2017-10-09 | 48.651 | 96,230 | +632 | 3.81% | 4,681,686 |
| 2017-09-26 | 2017-09-22 | 48.335 | 95,598 | +1,896 | 3.78% | 4,620,689 |
| 2017-09-20 | 2017-09-18 | 48.255 | 93,702 | -632 | 3.71% | 4,521,634 |
| 2017-09-06 | 2017-09-04 | 45.487 | 94,334 | +1,075 | 3.73% | 4,290,944 |
| 2017-09-04 | 2017-08-31 | 46.199 | 93,259 | +4,298 | 3.69% | 4,308,443 |
| 2017-08-30 | 2017-08-28 | 45.328 | 88,961 | -3,161 | 3.52% | 4,032,468 |
| 2017-08-28 | 2017-08-24 | 44.379 | 92,122 | -316 | 3.64% | 4,088,302 |
| 2017-08-18 | 2017-08-16 | 43.509 | 92,438 | -442 | 3.66% | 4,021,888 |
| 2017-08-15 | 2017-08-11 | 42.560 | 92,880 | +632 | 3.67% | 3,952,949 |
| 2017-08-09 | 2017-08-07 | 43.509 | 92,248 | +316 | 3.65% | 4,013,621 |
| 2017-08-03 | 2017-08-01 | 44.142 | 91,932 | -5,562 | 3.64% | 4,058,052 |
| 2017-07-19 | 2017-07-17 | 41.848 | 97,494 | +1,264 | 3.86% | 4,079,907 |
| 2017-07-18 | 2017-07-14 | 41.690 | 96,230 | -3,792 | 3.81% | 4,011,786 |
| 2017-07-06 | 2017-07-04 | 40.898 | 100,022 | -253 | 3.96% | 4,090,749 |
| 2017-06-30 | 2017-06-28 | 40.739 | 100,275 | +971 | 3.97% | 4,085,153 |
| 2017-06-01 | 2017-05-29 | 40.500 | 99,304 | -312 | 3.97% | 4,021,798 |
| 2017-05-29 | 2017-05-25 | 39.142 | 99,616 | -752 | 3.98% | 3,899,157 |
| 2017-05-25 | 2017-05-23 | 37.944 | 100,368 | -500 | 4.01% | 3,808,328 |
| 2017-05-22 | 2017-05-18 | 38.183 | 100,868 | +313 | 4.03% | 3,851,473 |
| 2017-05-19 | 2017-05-17 | 37.944 | 100,555 | -501 | 4.02% | 3,815,424 |
| 2017-05-12 | 2017-05-10 | 37.305 | 101,056 | -438 | 4.04% | 3,769,854 |
| 2017-04-28 | 2017-04-26 | 37.544 | 101,494 | -1,690 | 4.05% | 3,810,515 |
| 2017-04-03 | 2017-03-30 | 36.346 | 103,184 | +313 | 4.12% | 3,750,328 |
| 2017-03-21 | 2017-03-17 | 37.145 | 102,871 | -1,252 | 4.11% | 3,821,127 |
| 2017-03-20 | 2017-03-16 | 37.225 | 104,123 | -1,753 | 4.16% | 3,875,949 |
| 2017-03-17 | 2017-03-15 | 36.825 | 105,876 | +105,876 | 4.23% | 3,898,917 |
| 2012-02-17 | 2012-02-15 | 36.371 | 0 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy