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 | 7.390 | 13,840,100 | +0 | 5.87% | 102,278,339 |
| 2025-10-13 | 2025-10-09 | 8.100 | 13,840,100 | +0 | 5.87% | 112,104,810 |
| 2025-10-10 | 2025-10-08 | 8.170 | 13,840,100 | -43,400 | 5.87% | 113,073,617 |
| 2025-10-09 | 2025-10-06 | 7.880 | 13,883,500 | -176,100 | 5.89% | 109,401,980 |
| 2025-10-08 | 2025-10-03 | 7.140 | 14,059,600 | -132,800 | 5.96% | 100,385,544 |
| 2025-10-06 | 2025-10-02 | 6.600 | 14,192,400 | +331,200 | 6.02% | 93,669,840 |
| 2025-10-03 | 2025-09-30 | 6.520 | 13,861,200 | +70,200 | 5.88% | 90,375,024 |
| 2025-10-02 | 2025-09-29 | 6.120 | 13,791,000 | -1,102,000 | 5.85% | 84,400,920 |
| 2025-09-30 | 2025-09-26 | 5.440 | 14,893,000 | -109,600 | 6.32% | 81,017,920 |
| 2025-09-29 | 2025-09-25 | 5.550 | 15,002,600 | -575,400 | 6.37% | 83,264,430 |
| 2025-09-26 | 2025-09-24 | 5.850 | 15,578,000 | +93,100 | 6.61% | 91,131,300 |
| 2025-09-25 | 2025-09-23 | 6.760 | 15,484,900 | -13,300 | 6.57% | 104,677,924 |
| 2025-09-24 | 2025-09-22 | 7.020 | 15,498,200 | -5,500 | 6.58% | 108,797,364 |
| 2025-09-23 | 2025-09-19 | 7.250 | 15,503,700 | -208,200 | 6.58% | 112,401,825 |
| 2025-09-22 | 2025-09-18 | 7.520 | 15,711,900 | +4,100 | 6.67% | 118,153,488 |
| 2025-09-19 | 2025-09-17 | 7.350 | 15,707,800 | -26,200 | 6.66% | 115,452,330 |
| 2025-09-18 | 2025-09-16 | 7.600 | 15,734,000 | -127,400 | 6.68% | 119,578,400 |
| 2025-09-17 | 2025-09-15 | 7.450 | 15,861,400 | -86,100 | 6.73% | 118,167,430 |
| 2025-09-16 | 2025-09-12 | 7.370 | 15,947,500 | -138,100 | 6.77% | 117,533,075 |
| 2025-09-15 | 2025-09-11 | 7.420 | 16,085,600 | +155,200 | 6.82% | 119,355,152 |
| 2025-09-12 | 2025-09-10 | 7.270 | 15,930,400 | -104,000 | 6.76% | 115,814,008 |
| 2025-09-11 | 2025-09-09 | 7.480 | 16,034,400 | -75,200 | 6.80% | 119,937,312 |
| 2025-09-10 | 2025-09-08 | 8.100 | 16,109,600 | +162,200 | 6.83% | 130,487,760 |
| 2025-09-09 | 2025-09-05 | 7.930 | 15,947,400 | -28,200 | 6.77% | 126,462,882 |
| 2025-09-08 | 2025-09-04 | 7.760 | 15,975,600 | -578,800 | 6.78% | 123,970,656 |
| 2025-09-05 | 2025-09-03 | 8.500 | 16,554,400 | +136,000 | 7.02% | 140,712,400 |
| 2025-09-04 | 2025-09-02 | 8.540 | 16,418,400 | -79,600 | 6.97% | 140,213,136 |
| 2025-09-03 | 2025-09-01 | 8.520 | 16,498,000 | +353,700 | 7.00% | 140,562,960 |
| 2025-09-02 | 2025-08-29 | 8.240 | 16,144,300 | +69,600 | 6.85% | 133,029,032 |
| 2025-09-01 | 2025-08-28 | 8.050 | 16,074,700 | +91,800 | 6.82% | 129,401,335 |
| 2025-08-29 | 2025-08-27 | 8.620 | 15,982,900 | +296,300 | 6.78% | 137,772,598 |
| 2025-08-28 | 2025-08-26 | 8.880 | 15,686,600 | -3,100 | 6.66% | 139,297,008 |
| 2025-08-27 | 2025-08-25 | 8.380 | 15,689,700 | +389,000 | 6.66% | 131,479,686 |
| 2025-08-26 | 2025-08-22 | 8.580 | 15,300,700 | -743,400 | 6.49% | 131,280,006 |
| 2025-08-25 | 2025-08-21 | 9.000 | 16,044,100 | +27,000 | 6.81% | 144,396,900 |
| 2025-08-22 | 2025-08-20 | 9.310 | 16,017,100 | +27,300 | 6.80% | 149,119,201 |
| 2025-08-21 | 2025-08-19 | 9.700 | 15,989,800 | -905,300 | 6.78% | 155,101,060 |
| 2025-08-20 | 2025-08-18 | 9.300 | 16,895,100 | +1,119,600 | 7.17% | 157,124,430 |
| 2025-08-19 | 2025-08-15 | 6.060 | 15,775,500 | -572,000 | 6.69% | 95,599,530 |
| 2025-08-18 | 2025-08-14 | 4.830 | 16,347,500 | +219,600 | 6.94% | 78,958,425 |
| 2025-08-15 | 2025-08-13 | 4.290 | 16,127,900 | +15,900 | 6.84% | 69,188,691 |
| 2025-08-14 | 2025-08-12 | 4.120 | 16,112,000 | +83,300 | 6.84% | 66,381,440 |
| 2025-08-13 | 2025-08-11 | 4.150 | 16,028,700 | +83,000 | 6.80% | 66,519,105 |
| 2025-08-12 | 2025-08-08 | 4.070 | 15,945,700 | -77,400 | 6.77% | 64,898,999 |
| 2025-08-11 | 2025-08-07 | 4.050 | 16,023,100 | -20,800 | 6.80% | 64,893,555 |
| 2025-08-08 | 2025-08-06 | 4.100 | 16,043,900 | -27,900 | 6.81% | 65,779,990 |
| 2025-08-07 | 2025-08-05 | 4.150 | 16,071,800 | -126,400 | 6.82% | 66,697,970 |
| 2025-08-06 | 2025-08-04 | 4.040 | 16,198,200 | +14,100 | 6.86% | 65,440,728 |
| 2025-08-05 | 2025-08-01 | 4.110 | 16,184,100 | +100,600 | 6.85% | 66,516,651 |
| 2025-08-04 | 2025-07-31 | 4.190 | 16,083,500 | +38,100 | 6.81% | 67,389,865 |
| 2025-08-01 | 2025-07-30 | 4.320 | 16,045,400 | +206,100 | 6.79% | 69,316,128 |
| 2025-07-31 | 2025-07-29 | 4.360 | 15,839,300 | +488,400 | 6.71% | 69,059,348 |
| 2025-07-30 | 2025-07-28 | 4.080 | 15,350,900 | +262,300 | 6.50% | 62,631,672 |
| 2025-07-29 | 2025-07-25 | 4.050 | 15,088,600 | -198,400 | 6.39% | 61,108,830 |
| 2025-07-28 | 2025-07-24 | 4.050 | 15,287,000 | +120,900 | 6.47% | 61,912,350 |
| 2025-07-25 | 2025-07-23 | 4.160 | 15,166,100 | -31,900 | 6.42% | 63,090,976 |
| 2025-07-24 | 2025-07-22 | 4.120 | 15,198,000 | -628,400 | 6.43% | 62,615,760 |
| 2025-07-23 | 2025-07-21 | 4.370 | 15,826,400 | +38,000 | 6.70% | 69,161,368 |
| 2025-07-22 | 2025-07-18 | 4.200 | 15,788,400 | +481,900 | 6.68% | 66,311,280 |
| 2025-07-21 | 2025-07-17 | 4.360 | 15,306,500 | -141,500 | 6.48% | 66,736,340 |
| 2025-07-18 | 2025-07-16 | 4.680 | 15,448,000 | -50,000 | 6.54% | 72,296,640 |
| 2025-07-17 | 2025-07-15 | 3.850 | 15,498,000 | -159,240 | 6.56% | 59,667,300 |
| 2025-07-16 | 2025-07-14 | 3.750 | 15,657,240 | +77,300 | 6.63% | 58,714,650 |
| 2025-07-15 | 2025-07-11 | 3.340 | 15,579,940 | -784,500 | 6.60% | 52,037,000 |
| 2025-07-14 | 2025-07-10 | 3.250 | 16,364,440 | -8,800 | 6.93% | 53,184,430 |
| 2025-07-11 | 2025-07-09 | 3.150 | 16,373,240 | +1,940 | 6.93% | 51,575,706 |
| 2025-07-10 | 2025-07-08 | 3.050 | 16,371,300 | +59,300 | 6.93% | 49,932,465 |
| 2025-07-09 | 2025-07-07 | 3.190 | 16,312,000 | -18,300 | 6.91% | 52,035,280 |
| 2025-07-08 | 2025-07-04 | 3.380 | 16,330,300 | +112,400 | 6.91% | 55,196,414 |
| 2025-07-07 | 2025-07-03 | 3.440 | 16,217,900 | -89,100 | 6.87% | 55,789,576 |
| 2025-07-04 | 2025-07-02 | 3.540 | 16,307,000 | -3,200 | 6.90% | 57,726,780 |
| 2025-07-03 | 2025-06-30 | 3.550 | 16,310,200 | -105,600 | 6.90% | 57,901,210 |
| 2025-07-02 | 2025-06-27 | 3.550 | 16,415,800 | -11,000 | 6.95% | 58,276,090 |
| 2025-06-30 | 2025-06-26 | 3.530 | 16,426,800 | +41,400 | 6.95% | 57,986,604 |
| 2025-06-27 | 2025-06-25 | 3.770 | 16,385,400 | -191,692 | 6.94% | 61,772,958 |
| 2025-06-26 | 2025-06-24 | 3.830 | 16,577,092 | -125,400 | 7.02% | 63,490,262 |
| 2025-06-25 | 2025-06-23 | 3.700 | 16,702,492 | +1,600 | 7.07% | 61,799,220 |
| 2025-06-24 | 2025-06-20 | 3.660 | 16,700,892 | -212,400 | 7.07% | 61,125,265 |
| 2025-06-23 | 2025-06-19 | 3.710 | 16,913,292 | +500 | 7.16% | 62,748,313 |
| 2025-06-20 | 2025-06-18 | 3.700 | 16,912,792 | +53,500 | 7.16% | 62,577,330 |
| 2025-06-19 | 2025-06-17 | 3.500 | 16,859,292 | +59,300 | 7.14% | 59,007,522 |
| 2025-06-18 | 2025-06-16 | 4.000 | 16,799,992 | +393,100 | 7.11% | 67,199,968 |
| 2025-06-17 | 2025-06-13 | 4.020 | 16,406,892 | -249,100 | 6.95% | 65,955,706 |
| 2025-06-16 | 2025-06-12 | 4.100 | 16,655,992 | -574,600 | 7.05% | 68,289,567 |
| 2025-06-13 | 2025-06-11 | 3.680 | 17,230,592 | +26,100 | 7.29% | 63,408,579 |
| 2025-06-12 | 2025-06-10 | 3.720 | 17,204,492 | -1,700 | 7.28% | 64,000,710 |
| 2025-06-11 | 2025-06-09 | 3.310 | 17,206,192 | +138,100 | 7.28% | 56,952,496 |
| 2025-06-10 | 2025-06-06 | 3.130 | 17,068,092 | +1,600 | 7.23% | 53,423,128 |
| 2025-06-09 | 2025-06-05 | 3.050 | 17,066,492 | +700 | 7.22% | 52,052,801 |
| 2025-06-06 | 2025-06-04 | 2.880 | 17,065,792 | +10,800 | 7.22% | 49,149,481 |
| 2025-06-05 | 2025-06-03 | 2.690 | 17,054,992 | +48,700 | 7.22% | 45,877,928 |
| 2025-06-04 | 2025-06-02 | 2.590 | 17,006,292 | +24,400 | 7.20% | 44,046,296 |
| 2025-06-03 | 2025-05-30 | 2.600 | 16,981,892 | +7,700 | 7.19% | 44,152,919 |
| 2025-06-02 | 2025-05-29 | 2.570 | 16,974,192 | +1,700 | 7.19% | 43,623,673 |
| 2025-05-29 | 2025-05-27 | 2.590 | 16,972,492 | -35,000 | 7.18% | 43,958,754 |
| 2025-05-28 | 2025-05-26 | 2.560 | 17,007,492 | +186,700 | 7.20% | 43,539,180 |
| 2025-05-27 | 2025-05-23 | 2.570 | 16,820,792 | -46,800 | 7.12% | 43,229,435 |
| 2025-05-26 | 2025-05-22 | 2.530 | 16,867,592 | +17,800 | 7.14% | 42,675,008 |
| 2025-05-23 | 2025-05-21 | 2.560 | 16,849,792 | +7,400 | 7.13% | 43,135,468 |
| 2025-05-22 | 2025-05-20 | 2.520 | 16,842,392 | +231,600 | 7.13% | 42,442,828 |
| 2025-05-21 | 2025-05-19 | 2.520 | 16,610,792 | +234,300 | 7.03% | 41,859,196 |
| 2025-05-20 | 2025-05-16 | 2.640 | 16,376,492 | +1,900 | 6.93% | 43,233,939 |
| 2025-05-19 | 2025-05-15 | 2.570 | 16,374,592 | -1,700 | 6.93% | 42,082,701 |
| 2025-05-16 | 2025-05-14 | 2.490 | 16,376,292 | +41,800 | 6.93% | 40,776,967 |
| 2025-05-15 | 2025-05-13 | 2.420 | 16,334,492 | -1,500 | 6.91% | 39,529,471 |
| 2025-05-14 | 2025-05-12 | 2.340 | 16,335,992 | +50,000 | 6.92% | 38,226,221 |
| 2025-05-13 | 2025-05-09 | 2.410 | 16,285,992 | -2,000 | 6.89% | 39,249,241 |
| 2025-05-12 | 2025-05-08 | 2.380 | 16,287,992 | +71,600 | 6.90% | 38,765,421 |
| 2025-05-09 | 2025-05-07 | 2.400 | 16,216,392 | +99,100 | 6.86% | 38,919,341 |
| 2025-05-08 | 2025-05-06 | 2.480 | 16,117,292 | +4,600 | 6.82% | 39,970,884 |
| 2025-05-07 | 2025-05-02 | 2.490 | 16,112,692 | +2,000 | 6.82% | 40,120,603 |
| 2025-05-06 | 2025-04-30 | 2.450 | 16,110,692 | +11,500 | 6.82% | 39,471,195 |
| 2025-05-02 | 2025-04-29 | 2.460 | 16,099,192 | -400 | 6.82% | 39,604,012 |
| 2025-04-30 | 2025-04-28 | 2.450 | 16,099,592 | +71,600 | 6.82% | 39,444,000 |
| 2025-04-29 | 2025-04-25 | 2.410 | 16,027,992 | +6,800 | 6.79% | 38,627,461 |
| 2025-04-28 | 2025-04-24 | 2.370 | 16,021,192 | +1,500 | 6.78% | 37,970,225 |
| 2025-04-25 | 2025-04-23 | 2.280 | 16,019,692 | +161,200 | 6.78% | 36,524,898 |
| 2025-04-24 | 2025-04-22 | 2.280 | 15,858,492 | -79,800 | 6.71% | 36,157,362 |
| 2025-04-23 | 2025-04-17 | 2.140 | 15,938,292 | +80,400 | 6.75% | 34,107,945 |
| 2025-04-22 | 2025-04-16 | 2.180 | 15,857,892 | +100 | 6.71% | 34,570,205 |
| 2025-04-16 | 2025-04-14 | 2.150 | 15,857,792 | -10,100 | 6.71% | 34,094,253 |
| 2025-04-14 | 2025-04-10 | 2.000 | 15,867,892 | -500 | 6.72% | 31,735,784 |
| 2025-04-11 | 2025-04-09 | 1.950 | 15,868,392 | +500 | 6.72% | 30,943,364 |
| 2025-04-10 | 2025-04-08 | 1.900 | 15,867,892 | +6,900 | 6.72% | 30,148,995 |
| 2025-04-09 | 2025-04-07 | 1.860 | 15,860,992 | -9,200 | 6.71% | 29,501,445 |
| 2025-04-08 | 2025-04-03 | 2.700 | 15,870,192 | -300 | 6.72% | 42,849,518 |
| 2025-04-07 | 2025-04-02 | 2.700 | 15,870,492 | +49,900 | 6.72% | 42,850,328 |
| 2025-04-03 | 2025-04-01 | 2.770 | 15,820,592 | +75,500 | 6.70% | 43,823,040 |
| 2025-04-02 | 2025-03-31 | 2.700 | 15,745,092 | -36,900 | 6.67% | 42,511,748 |
| 2025-03-31 | 2025-03-27 | 2.990 | 15,781,992 | +82,600 | 6.68% | 47,188,156 |
| 2025-03-28 | 2025-03-26 | 2.900 | 15,699,392 | +148,300 | 6.65% | 45,528,237 |
| 2025-03-27 | 2025-03-25 | 2.900 | 15,551,092 | +63,300 | 6.58% | 45,098,167 |
| 2025-03-25 | 2025-03-21 | 2.960 | 15,487,792 | -10,000 | 6.56% | 45,843,864 |
| 2025-03-24 | 2025-03-20 | 3.170 | 15,497,792 | -37,700 | 6.56% | 49,128,001 |
| 2025-03-21 | 2025-03-19 | 3.200 | 15,535,492 | +88,100 | 6.58% | 49,713,574 |
| 2025-03-20 | 2025-03-18 | 3.150 | 15,447,392 | -116,400 | 6.54% | 48,659,285 |
| 2025-03-19 | 2025-03-17 | 3.200 | 15,563,792 | +98,100 | 6.59% | 49,804,134 |
| 2025-03-18 | 2025-03-14 | 2.550 | 15,465,692 | +94,500 | 6.55% | 39,437,515 |
| 2025-03-17 | 2025-03-13 | 2.430 | 15,371,192 | +243,800 | 6.51% | 37,351,997 |
| 2025-03-14 | 2025-03-12 | 2.490 | 15,127,392 | +225,800 | 6.40% | 37,667,206 |
| 2025-03-13 | 2025-03-11 | 2.510 | 14,901,592 | +327,400 | 6.31% | 37,402,996 |
| 2025-03-12 | 2025-03-10 | 2.580 | 14,574,192 | +474,000 | 6.17% | 37,601,415 |
| 2025-03-11 | 2025-03-07 | 2.650 | 14,100,192 | +508,400 | 5.97% | 37,365,509 |
| 2025-03-10 | 2025-03-06 | 2.300 | 13,591,792 | +58,800 | 5.75% | 31,261,122 |
| 2025-03-07 | 2025-03-05 | 2.130 | 13,532,992 | +93,200 | 5.73% | 28,825,273 |
| 2025-03-06 | 2025-03-04 | 2.190 | 13,439,792 | +124,100 | 5.69% | 29,433,144 |
| 2025-03-05 | 2025-03-03 | 1.860 | 13,315,692 | +7,600 | 5.64% | 24,767,187 |
| 2025-03-04 | 2025-02-28 | 1.770 | 13,308,092 | +11,500 | 5.63% | 23,555,323 |
| 2025-03-03 | 2025-02-27 | 2.040 | 13,296,592 | +269,100 | 5.63% | 27,125,048 |
| 2025-02-28 | 2025-02-26 | 1.900 | 13,027,492 | +17,200 | 5.51% | 24,752,235 |
| 2025-02-26 | 2025-02-24 | 1.730 | 13,010,292 | +15,100 | 5.51% | 22,507,805 |
| 2025-02-25 | 2025-02-21 | 1.800 | 12,995,192 | -5,000 | 5.50% | 23,391,346 |
| 2025-02-19 | 2025-02-17 | 1.810 | 13,000,192 | -100 | 5.50% | 23,530,348 |
| 2025-02-18 | 2025-02-14 | 1.800 | 13,000,292 | +100 | 5.50% | 23,400,526 |
| 2025-02-17 | 2025-02-13 | 1.820 | 13,000,192 | +44,400 | 5.50% | 23,660,349 |
| 2025-02-14 | 2025-02-12 | 1.730 | 12,955,792 | +93,000 | 5.48% | 22,413,520 |
| 2025-02-03 | 2025-01-24 | 1.550 | 12,862,792 | -200 | 5.45% | 19,937,328 |
| 2025-01-21 | 2025-01-17 | 1.500 | 12,862,992 | -30,000 | 5.45% | 19,294,488 |
| 2025-01-16 | 2025-01-14 | 1.580 | 12,892,992 | +35,000 | 5.46% | 20,370,927 |
| 2025-01-15 | 2025-01-13 | 1.540 | 12,857,992 | +18,800 | 5.44% | 19,801,308 |
| 2025-01-14 | 2025-01-10 | 1.510 | 12,839,192 | -500 | 5.44% | 19,387,180 |
| 2025-01-08 | 2025-01-06 | 1.660 | 12,839,692 | +10,000 | 5.44% | 21,313,889 |
| 2025-01-03 | 2024-12-31 | 1.640 | 12,829,692 | +5,100 | 5.43% | 21,040,695 |
| 2025-01-02 | 2024-12-27 | 1.710 | 12,824,592 | -900 | 5.43% | 21,930,052 |
| 2024-12-13 | 2024-12-11 | 1.670 | 12,825,492 | +19,800 | 5.43% | 21,418,572 |
| 2024-12-12 | 2024-12-10 | 1.780 | 12,805,692 | -100 | 5.42% | 22,794,132 |
| 2024-11-29 | 2024-11-27 | 1.580 | 12,805,792 | +100 | 5.42% | 20,233,151 |
| 2024-11-27 | 2024-11-25 | 1.580 | 12,805,692 | +100 | 5.42% | 20,232,993 |
| 2024-11-19 | 2024-11-15 | 1.780 | 12,805,592 | +1,000 | 5.42% | 22,793,954 |
| 2024-11-18 | 2024-11-14 | 1.860 | 12,804,592 | +11,368,192 | 5.42% | 23,816,541 |
| 2024-10-31 | 2024-10-29 | 1.930 | 1,436,400 | -10,000 | 0.61% | 2,772,252 |
| 2024-10-30 | 2024-10-28 | 1.930 | 1,446,400 | -10,000 | 0.61% | 2,791,552 |
| 2024-10-23 | 2024-10-21 | 1.730 | 1,456,400 | +20,000 | 0.62% | 2,519,572 |
| 2024-10-17 | 2024-10-15 | 1.750 | 1,436,400 | +10,000 | 0.61% | 2,513,700 |
| 2024-10-14 | 2024-10-09 | 1.840 | 1,426,400 | +1,800 | 0.60% | 2,624,576 |
| 2024-10-10 | 2024-10-08 | 1.950 | 1,424,600 | -4,000 | 0.60% | 2,777,970 |
| 2024-10-09 | 2024-10-07 | 2.320 | 1,428,600 | +38,300 | 0.60% | 3,314,352 |
| 2024-10-08 | 2024-10-04 | 2.200 | 1,390,300 | -10,000 | 0.59% | 3,058,660 |
| 2024-10-04 | 2024-10-02 | 2.070 | 1,400,300 | +6,900 | 0.59% | 2,898,621 |
| 2024-10-02 | 2024-09-27 | 1.800 | 1,393,400 | +1,000 | 0.59% | 2,508,120 |
| 2024-09-30 | 2024-09-26 | 1.730 | 1,392,400 | +700 | 0.59% | 2,408,852 |
| 2024-09-27 | 2024-09-25 | 1.730 | 1,391,700 | +10,400 | 0.59% | 2,407,641 |
| 2024-09-23 | 2024-09-19 | 1.820 | 1,381,300 | -1,000 | 0.58% | 2,513,966 |
| 2024-09-20 | 2024-09-17 | 1.650 | 1,382,300 | -5,200 | 0.59% | 2,280,795 |
| 2024-08-22 | 2024-08-20 | 1.540 | 1,387,500 | +2,000 | 0.59% | 2,136,750 |
| 2024-08-16 | 2024-08-14 | 1.410 | 1,385,500 | +1,000 | 0.59% | 1,953,555 |
| 2024-08-07 | 2024-08-05 | 1.460 | 1,384,500 | +5,800 | 0.59% | 2,021,370 |
| 2024-08-02 | 2024-07-31 | 1.550 | 1,378,700 | +10,000 | 0.58% | 2,136,985 |
| 2024-07-29 | 2024-07-25 | 1.600 | 1,368,700 | -5,000 | 0.58% | 2,189,920 |
| 2024-07-25 | 2024-07-23 | 1.640 | 1,373,700 | +4,000 | 0.58% | 2,252,868 |
| 2024-07-24 | 2024-07-22 | 1.720 | 1,369,700 | +1,200 | 0.58% | 2,355,884 |
| 2024-07-22 | 2024-07-18 | 1.890 | 1,368,500 | -400 | 0.58% | 2,586,465 |
| 2024-05-23 | 2024-05-21 | 2.100 | 1,368,900 | -20,000 | 0.58% | 2,874,690 |
| 2024-05-22 | 2024-05-20 | 2.080 | 1,388,900 | -18,000 | 0.59% | 2,888,912 |
| 2024-05-20 | 2024-05-16 | 2.070 | 1,406,900 | +10,000 | 0.60% | 2,912,283 |
| 2024-05-17 | 2024-05-14 | 2.000 | 1,396,900 | +9,000 | 0.59% | 2,793,800 |
| 2024-05-16 | 2024-05-13 | 2.130 | 1,387,900 | +5,000 | 0.59% | 2,956,227 |
| 2024-05-10 | 2024-05-08 | 2.050 | 1,382,900 | +12,000 | 0.59% | 2,834,945 |
| 2024-05-08 | 2024-05-06 | 2.120 | 1,370,900 | -15,500 | 0.58% | 2,906,308 |
| 2024-05-07 | 2024-05-03 | 2.100 | 1,386,400 | +5,100 | 0.59% | 2,911,440 |
| 2024-05-06 | 2024-05-02 | 2.060 | 1,381,300 | +11,300 | 0.58% | 2,845,478 |
| 2024-04-30 | 2024-04-26 | 2.020 | 1,370,000 | -2,500 | 0.58% | 2,767,400 |
| 2024-04-26 | 2024-04-24 | 1.860 | 1,372,500 | -4,400 | 0.58% | 2,552,850 |
| 2024-04-25 | 2024-04-23 | 1.920 | 1,376,900 | -10,100 | 0.58% | 2,643,648 |
| 2024-04-24 | 2024-04-22 | 1.860 | 1,387,000 | -12,200 | 0.59% | 2,579,820 |
| 2024-04-23 | 2024-04-19 | 1.900 | 1,399,200 | +30,000 | 0.59% | 2,658,480 |
| 2024-04-22 | 2024-04-18 | 1.970 | 1,369,200 | -18,300 | 0.58% | 2,697,324 |
| 2024-04-19 | 2024-04-17 | 2.020 | 1,387,500 | -32,000 | 0.59% | 2,802,750 |
| 2024-04-18 | 2024-04-16 | 2.140 | 1,419,500 | -18,000 | 0.60% | 3,037,730 |
| 2024-04-15 | 2024-04-11 | 2.240 | 1,437,500 | -10,000 | 0.61% | 3,220,000 |
| 2024-04-12 | 2024-04-10 | 2.300 | 1,447,500 | +100 | 0.61% | 3,329,250 |
| 2024-04-10 | 2024-04-08 | 2.350 | 1,447,400 | -5,500 | 0.61% | 3,401,390 |
| 2024-04-08 | 2024-04-03 | 2.350 | 1,452,900 | +1,500 | 0.62% | 3,414,315 |
| 2024-03-28 | 2024-03-26 | 2.400 | 1,451,400 | -7,000 | 0.61% | 3,483,360 |
| 2024-03-18 | 2024-03-14 | 2.940 | 1,458,400 | -1,000 | 0.62% | 4,287,696 |
| 2024-03-14 | 2024-03-12 | 2.820 | 1,459,400 | +400 | 0.62% | 4,115,508 |
| 2024-02-26 | 2024-02-22 | 2.790 | 1,459,000 | -11,700 | 0.62% | 4,070,610 |
| 2024-02-08 | 2024-02-06 | 2.410 | 1,470,700 | -2,000 | 0.62% | 3,544,387 |
| 2024-02-07 | 2024-02-05 | 2.290 | 1,472,700 | -1,500 | 0.62% | 3,372,483 |
| 2024-02-02 | 2024-01-31 | 2.740 | 1,474,200 | +8,200 | 0.62% | 4,039,308 |
| 2024-02-01 | 2024-01-30 | 2.830 | 1,466,000 | +20,100 | 0.62% | 4,148,780 |
| 2024-01-26 | 2024-01-24 | 2.960 | 1,445,900 | +5,000 | 0.61% | 4,279,864 |
| 2024-01-22 | 2024-01-18 | 3.060 | 1,440,900 | -3,000 | 0.61% | 4,409,154 |
| 2024-01-18 | 2024-01-16 | 3.180 | 1,443,900 | -6,500 | 0.61% | 4,591,602 |
| 2024-01-17 | 2024-01-15 | 2.970 | 1,450,400 | +3,000 | 0.61% | 4,307,688 |
| 2024-01-12 | 2024-01-10 | 3.320 | 1,447,400 | +600 | 0.61% | 4,805,368 |
| 2024-01-08 | 2024-01-04 | 3.600 | 1,446,800 | -1,000 | 0.61% | 5,208,480 |
| 2023-12-28 | 2023-12-22 | 3.350 | 1,447,800 | +1,000 | 0.61% | 4,850,130 |
| 2023-12-18 | 2023-12-14 | 3.650 | 1,446,800 | +500 | 0.61% | 5,280,820 |
| 2023-12-15 | 2023-12-13 | 3.650 | 1,446,300 | +10,000 | 0.61% | 5,278,995 |
| 2023-12-13 | 2023-12-11 | 3.490 | 1,436,300 | +3,500 | 0.61% | 5,012,687 |
| 2023-12-12 | 2023-12-08 | 3.780 | 1,432,800 | +1,000 | 0.61% | 5,415,984 |
| 2023-12-11 | 2023-12-07 | 3.930 | 1,431,800 | +1,500 | 0.61% | 5,626,974 |
| 2023-12-08 | 2023-12-06 | 3.770 | 1,430,300 | +40,000 | 0.61% | 5,392,231 |
| 2023-12-07 | 2023-12-05 | 3.800 | 1,390,300 | +32,500 | 0.59% | 5,283,140 |
| 2023-12-06 | 2023-12-04 | 3.960 | 1,357,800 | +27,500 | 0.57% | 5,376,888 |
| 2023-12-05 | 2023-12-01 | 4.020 | 1,330,300 | +7,600 | 0.56% | 5,347,806 |
| 2023-12-04 | 2023-11-30 | 4.050 | 1,322,700 | -8,000 | 0.56% | 5,356,935 |
| 2023-12-01 | 2023-11-29 | 3.990 | 1,330,700 | -22,500 | 0.56% | 5,309,493 |
| 2023-11-29 | 2023-11-27 | 4.230 | 1,353,200 | -14,600 | 0.57% | 5,724,036 |
| 2023-11-28 | 2023-11-24 | 4.150 | 1,367,800 | -200 | 0.58% | 5,676,370 |
| 2023-11-27 | 2023-11-23 | 4.280 | 1,368,000 | +1,000 | 0.58% | 5,855,040 |
| 2023-11-23 | 2023-11-21 | 4.270 | 1,367,000 | +3,100 | 0.58% | 5,837,090 |
| 2023-11-22 | 2023-11-20 | 4.500 | 1,363,900 | -24,500 | 0.58% | 6,137,550 |
| 2023-11-21 | 2023-11-17 | 3.530 | 1,388,400 | +2,500 | 0.59% | 4,901,052 |
| 2023-11-17 | 2023-11-15 | 3.550 | 1,385,900 | +8,000 | 0.59% | 4,919,945 |
| 2023-11-15 | 2023-11-13 | 3.440 | 1,377,900 | +1,200 | 0.58% | 4,739,976 |
| 2023-11-14 | 2023-11-10 | 3.490 | 1,376,700 | +2,500 | 0.58% | 4,804,683 |
| 2023-11-13 | 2023-11-09 | 3.750 | 1,374,200 | +13,000 | 0.58% | 5,153,250 |
| 2023-11-10 | 2023-11-08 | 4.080 | 1,361,200 | -23,600 | 0.58% | 5,553,696 |
| 2023-11-09 | 2023-11-07 | 3.280 | 1,384,800 | -10,000 | 0.59% | 4,542,144 |
| 2023-11-08 | 2023-11-06 | 3.300 | 1,394,800 | +10,000 | 0.59% | 4,602,840 |
| 2023-11-06 | 2023-11-02 | 3.100 | 1,384,800 | -4,000 | 0.59% | 4,292,880 |
| 2023-11-03 | 2023-11-01 | 2.950 | 1,388,800 | +44,100 | 0.59% | 4,096,960 |
| 2023-11-02 | 2023-10-31 | 2.960 | 1,344,700 | +17,700 | 0.57% | 3,980,312 |
| 2023-11-01 | 2023-10-30 | 2.920 | 1,327,000 | +1,000 | 0.56% | 3,874,840 |
| 2023-10-30 | 2023-10-26 | 2.750 | 1,326,000 | -2,000 | 0.56% | 3,646,500 |
| 2023-10-27 | 2023-10-25 | 2.760 | 1,328,000 | -5,800 | 0.56% | 3,665,280 |
| 2023-10-24 | 2023-10-19 | 2.610 | 1,333,800 | -1,800 | 0.56% | 3,481,218 |
| 2023-10-20 | 2023-10-18 | 2.800 | 1,335,600 | +100 | 0.57% | 3,739,680 |
| 2023-10-17 | 2023-10-13 | 2.920 | 1,335,500 | +700 | 0.57% | 3,899,660 |
| 2023-10-13 | 2023-10-11 | 3.040 | 1,334,800 | -30,000 | 0.57% | 4,057,792 |
| 2023-10-12 | 2023-10-10 | 2.840 | 1,364,800 | +22,300 | 0.58% | 3,876,032 |
| 2023-10-10 | 2023-10-06 | 3.080 | 1,342,500 | +1,000 | 0.57% | 4,134,900 |
| 2023-09-28 | 2023-09-26 | 3.230 | 1,341,500 | -5,000 | 0.57% | 4,333,045 |
| 2023-09-25 | 2023-09-21 | 3.370 | 1,346,500 | +500 | 0.57% | 4,537,705 |
| 2023-09-22 | 2023-09-20 | 3.360 | 1,346,000 | +20,000 | 0.57% | 4,522,560 |
| 2023-09-21 | 2023-09-19 | 3.310 | 1,326,000 | -10,000 | 0.56% | 4,389,060 |
| 2023-09-19 | 2023-09-15 | 3.450 | 1,336,000 | +20,000 | 0.57% | 4,609,200 |
| 2023-09-18 | 2023-09-14 | 3.540 | 1,316,000 | -19,400 | 0.56% | 4,658,640 |
| 2023-09-15 | 2023-09-13 | 3.530 | 1,335,400 | +2,000 | 0.57% | 4,713,962 |
| 2023-09-14 | 2023-09-12 | 3.580 | 1,333,400 | -26,000 | 0.56% | 4,773,572 |
| 2023-09-13 | 2023-09-11 | 3.530 | 1,359,400 | -28,200 | 0.58% | 4,798,682 |
| 2023-09-12 | 2023-09-07 | 3.600 | 1,387,600 | +4,000 | 0.59% | 4,995,360 |
| 2023-09-11 | 2023-09-06 | 3.600 | 1,383,600 | +4,600 | 0.59% | 4,980,960 |
| 2023-09-07 | 2023-09-05 | 3.670 | 1,379,000 | -9,900 | 0.58% | 5,060,930 |
| 2023-09-05 | 2023-08-31 | 3.660 | 1,388,900 | -20,000 | 0.59% | 5,083,374 |
| 2023-09-04 | 2023-08-30 | 3.700 | 1,408,900 | -2,000 | 0.60% | 5,212,930 |
| 2023-08-30 | 2023-08-28 | 3.710 | 1,410,900 | +1,000 | 0.60% | 5,234,439 |
| 2023-08-29 | 2023-08-25 | 3.810 | 1,409,900 | +2,300 | 0.60% | 5,371,719 |
| 2023-08-28 | 2023-08-24 | 4.030 | 1,407,600 | +15,000 | 0.60% | 5,672,628 |
| 2023-08-25 | 2023-08-23 | 4.390 | 1,392,600 | +109,400 | 0.59% | 6,113,514 |
| 2023-08-24 | 2023-08-22 | 4.010 | 1,283,200 | -16,500 | 0.54% | 5,145,632 |
| 2023-08-23 | 2023-08-21 | 4.300 | 1,299,700 | -10,000 | 0.55% | 5,588,710 |
| 2023-08-22 | 2023-08-18 | 3.790 | 1,309,700 | +5,500 | 0.55% | 4,963,763 |
| 2023-08-21 | 2023-08-17 | 3.900 | 1,304,200 | -31,000 | 0.55% | 5,086,380 |
| 2023-08-18 | 2023-08-16 | 3.930 | 1,335,200 | -5,000 | 0.57% | 5,247,336 |
| 2023-08-17 | 2023-08-15 | 4.070 | 1,340,200 | +33,600 | 0.57% | 5,454,614 |
| 2023-08-16 | 2023-08-14 | 4.070 | 1,306,600 | +18,400 | 0.55% | 5,317,862 |
| 2023-08-15 | 2023-08-11 | 4.130 | 1,288,200 | -5,200 | 0.55% | 5,320,266 |
| 2023-08-14 | 2023-08-10 | 4.200 | 1,293,400 | +8,000 | 0.55% | 5,432,280 |
| 2023-08-10 | 2023-08-08 | 4.000 | 1,285,400 | -56,800 | 0.54% | 5,141,600 |
| 2023-08-09 | 2023-08-07 | 4.000 | 1,342,200 | +15,800 | 0.57% | 5,368,800 |
| 2023-08-04 | 2023-08-02 | 4.200 | 1,326,400 | -10,000 | 0.56% | 5,570,880 |
| 2023-08-03 | 2023-08-01 | 4.180 | 1,336,400 | -3,000 | 0.57% | 5,586,152 |
| 2023-08-02 | 2023-07-31 | 4.300 | 1,339,400 | +500 | 0.57% | 5,759,420 |
| 2023-07-31 | 2023-07-27 | 4.260 | 1,338,900 | -1,700 | 0.57% | 5,703,714 |
| 2023-07-28 | 2023-07-26 | 4.220 | 1,340,600 | -2,700 | 0.57% | 5,657,332 |
| 2023-07-27 | 2023-07-25 | 4.200 | 1,343,300 | -1,000 | 0.57% | 5,641,860 |
| 2023-07-26 | 2023-07-24 | 4.140 | 1,344,300 | +7,900 | 0.57% | 5,565,402 |
| 2023-07-20 | 2023-07-18 | 4.360 | 1,336,400 | +5,000 | 0.57% | 5,826,704 |
| 2023-07-18 | 2023-07-13 | 4.460 | 1,331,400 | -11,700 | 0.56% | 5,938,044 |
| 2023-07-13 | 2023-07-11 | 4.300 | 1,343,100 | -21,000 | 0.57% | 5,775,330 |
| 2023-07-11 | 2023-07-07 | 4.380 | 1,364,100 | +5,000 | 0.58% | 5,974,758 |
| 2023-07-10 | 2023-07-06 | 4.380 | 1,359,100 | -11,500 | 0.58% | 5,952,858 |
| 2023-07-07 | 2023-07-05 | 4.400 | 1,370,600 | +1,500 | 0.58% | 6,030,640 |
| 2023-07-05 | 2023-07-03 | 4.580 | 1,369,100 | +5,000 | 0.58% | 6,270,478 |
| 2023-07-04 | 2023-06-30 | 4.670 | 1,364,100 | -300 | 0.58% | 6,370,347 |
| 2023-06-28 | 2023-06-26 | 4.600 | 1,364,400 | +4,500 | 0.58% | 6,276,240 |
| 2023-06-27 | 2023-06-23 | 4.650 | 1,359,900 | -2,500 | 0.58% | 6,323,535 |
| 2023-06-26 | 2023-06-21 | 4.700 | 1,362,400 | +1,600 | 0.58% | 6,403,280 |
| 2023-06-23 | 2023-06-20 | 4.880 | 1,360,800 | +3,000 | 0.58% | 6,640,704 |
| 2023-06-20 | 2023-06-16 | 5.250 | 1,357,800 | -6,700 | 0.57% | 7,128,450 |
| 2023-06-19 | 2023-06-15 | 5.380 | 1,364,500 | -36,400 | 0.58% | 7,341,010 |
| 2023-06-15 | 2023-06-13 | 5.070 | 1,400,900 | +2,000 | 0.59% | 7,102,563 |
| 2023-06-13 | 2023-06-09 | 5.270 | 1,398,900 | -4,100 | 0.59% | 7,372,203 |
| 2023-06-12 | 2023-06-08 | 5.110 | 1,403,000 | +22,000 | 0.59% | 7,169,330 |
| 2023-06-09 | 2023-06-07 | 4.810 | 1,381,000 | -5,800 | 0.58% | 6,642,610 |
| 2023-06-08 | 2023-06-06 | 5.010 | 1,386,800 | +28,800 | 0.59% | 6,947,868 |
| 2023-06-07 | 2023-06-05 | 5.300 | 1,358,000 | -8,100 | 0.57% | 7,197,400 |
| 2023-06-06 | 2023-06-02 | 4.750 | 1,366,100 | -2,000 | 0.58% | 6,488,975 |
| 2023-06-05 | 2023-06-01 | 4.450 | 1,368,100 | +57,200 | 0.58% | 6,088,045 |
| 2023-06-02 | 2023-05-31 | 4.580 | 1,310,900 | -9,300 | 0.55% | 6,003,922 |
| 2023-06-01 | 2023-05-30 | 4.790 | 1,320,200 | +10,500 | 0.56% | 6,323,758 |
| 2023-05-31 | 2023-05-29 | 4.320 | 1,309,700 | -27,800 | 0.55% | 5,657,904 |
| 2023-05-29 | 2023-05-24 | 5.030 | 1,337,500 | +20,400 | 0.57% | 6,727,625 |
| 2023-05-25 | 2023-05-23 | 5.400 | 1,317,100 | +6,500 | 0.56% | 7,112,340 |
| 2023-05-24 | 2023-05-22 | 5.450 | 1,310,600 | -3,000 | 0.55% | 7,142,770 |
| 2023-05-23 | 2023-05-19 | 5.560 | 1,313,600 | -1,900 | 0.56% | 7,303,616 |
| 2023-05-22 | 2023-05-18 | 5.610 | 1,315,500 | +1,000 | 0.56% | 7,379,955 |
| 2023-05-19 | 2023-05-17 | 5.740 | 1,314,500 | -4,000 | 0.56% | 7,545,230 |
| 2023-05-18 | 2023-05-16 | 5.850 | 1,318,500 | -1,700 | 0.56% | 7,713,225 |
| 2023-05-17 | 2023-05-15 | 5.920 | 1,320,200 | +17,900 | 0.56% | 7,815,584 |
| 2023-05-16 | 2023-05-12 | 5.910 | 1,302,300 | +3,000 | 0.55% | 7,696,593 |
| 2023-05-15 | 2023-05-11 | 6.020 | 1,299,300 | -100 | 0.55% | 7,821,786 |
| 2023-05-12 | 2023-05-10 | 6.180 | 1,299,400 | +16,500 | 0.55% | 8,030,292 |
| 2023-05-11 | 2023-05-09 | 6.360 | 1,282,900 | -13,600 | 0.54% | 8,159,244 |
| 2023-05-10 | 2023-05-08 | 5.940 | 1,296,500 | -84,900 | 0.55% | 7,701,210 |
| 2023-05-09 | 2023-05-05 | 6.600 | 1,381,400 | -200 | 0.58% | 9,117,240 |
| 2023-05-08 | 2023-05-04 | 6.480 | 1,381,600 | +2,900 | 0.58% | 8,952,768 |
| 2023-05-05 | 2023-05-03 | 5.900 | 1,378,700 | +6,900 | 0.58% | 8,134,330 |
| 2023-05-04 | 2023-05-02 | 6.320 | 1,371,800 | +22,100 | 0.58% | 8,669,776 |
| 2023-05-03 | 2023-04-28 | 6.550 | 1,349,700 | -31,700 | 0.57% | 8,840,535 |
| 2023-05-02 | 2023-04-27 | 6.790 | 1,381,400 | -102,600 | 0.58% | 9,379,706 |
| 2023-04-28 | 2023-04-26 | 6.860 | 1,484,000 | -100,300 | 0.63% | 10,180,240 |
| 2023-04-27 | 2023-04-25 | 7.650 | 1,584,300 | +7,100 | 0.67% | 12,119,895 |
| 2023-04-26 | 2023-04-24 | 8.090 | 1,577,200 | -40,000 | 0.67% | 12,759,548 |
| 2023-04-25 | 2023-04-21 | 7.320 | 1,617,200 | -49,800 | 0.68% | 11,837,904 |
| 2023-04-24 | 2023-04-20 | 8.630 | 1,667,000 | +35,900 | 0.71% | 14,386,210 |
| 2023-04-21 | 2023-04-19 | 9.080 | 1,631,100 | +74,000 | 0.69% | 14,810,388 |
| 2023-04-20 | 2023-04-18 | 8.800 | 1,557,100 | +67,000 | 0.66% | 13,702,480 |
| 2023-04-19 | 2023-04-17 | 8.680 | 1,490,100 | +181,400 | 0.63% | 12,934,068 |
| 2023-04-18 | 2023-04-14 | 6.180 | 1,308,700 | +12,800 | 0.55% | 8,087,766 |
| 2023-04-17 | 2023-04-13 | 5.390 | 1,295,900 | +89,200 | 0.55% | 6,984,901 |
| 2023-04-14 | 2023-04-12 | 6.240 | 1,206,700 | -142,200 | 0.51% | 7,529,808 |
| 2023-04-13 | 2023-04-11 | 4.300 | 1,348,900 | +1,000 | 0.57% | 5,800,270 |
| 2023-04-11 | 2023-04-04 | 4.160 | 1,347,900 | +60,000 | 0.57% | 5,607,264 |
| 2023-04-06 | 2023-04-03 | 3.780 | 1,287,900 | -19,300 | 0.55% | 4,868,262 |
| 2023-04-03 | 2023-03-30 | 3.960 | 1,307,200 | +2,300 | 0.55% | 5,176,512 |
| 2023-03-31 | 2023-03-29 | 4.160 | 1,304,900 | +17,700 | 0.55% | 5,428,384 |
| 2023-03-30 | 2023-03-28 | 4.160 | 1,287,200 | +2,000 | 0.54% | 5,354,752 |
| 2023-03-29 | 2023-03-27 | 4.120 | 1,285,200 | -1,800 | 0.54% | 5,295,024 |
| 2023-03-27 | 2023-03-23 | 4.230 | 1,287,000 | +4,600 | 0.54% | 5,444,010 |
| 2023-03-24 | 2023-03-22 | 4.320 | 1,282,400 | +24,400 | 0.54% | 5,539,968 |
| 2023-03-23 | 2023-03-21 | 4.280 | 1,258,000 | +6,500 | 0.53% | 5,384,240 |
| 2023-03-22 | 2023-03-20 | 4.290 | 1,251,500 | -22,900 | 0.53% | 5,368,935 |
| 2023-03-20 | 2023-03-16 | 4.700 | 1,274,400 | -20,000 | 0.54% | 5,989,680 |
| 2023-03-17 | 2023-03-15 | 4.890 | 1,294,400 | +8,000 | 0.55% | 6,329,616 |
| 2023-03-16 | 2023-03-14 | 4.670 | 1,286,400 | -1,500 | 0.54% | 6,007,488 |
| 2023-03-15 | 2023-03-13 | 4.660 | 1,287,900 | +5,600 | 0.55% | 6,001,614 |
| 2023-03-14 | 2023-03-10 | 4.780 | 1,282,300 | +15,100 | 0.54% | 6,129,394 |
| 2023-03-13 | 2023-03-09 | 5.110 | 1,267,200 | +11,000 | 0.54% | 6,475,392 |
| 2023-03-10 | 2023-03-08 | 5.250 | 1,256,200 | -18,000 | 0.53% | 6,595,050 |
| 2023-03-08 | 2023-03-06 | 5.580 | 1,274,200 | +10,100 | 0.54% | 7,110,036 |
| 2023-03-07 | 2023-03-03 | 5.550 | 1,264,100 | +400 | 0.54% | 7,015,755 |
| 2023-03-06 | 2023-03-02 | 5.530 | 1,263,700 | +38,000 | 0.53% | 6,988,261 |
| 2023-03-03 | 2023-03-01 | 5.570 | 1,225,700 | +9,500 | 0.52% | 6,827,149 |
| 2023-03-02 | 2023-02-28 | 5.500 | 1,216,200 | -269,700 | 0.51% | 6,689,100 |
| 2023-03-01 | 2023-02-27 | 5.640 | 1,485,900 | +5,000 | 0.63% | 8,380,476 |
| 2023-02-28 | 2023-02-24 | 5.740 | 1,480,900 | -48,500 | 0.63% | 8,500,366 |
| 2023-02-27 | 2023-02-23 | 5.720 | 1,529,400 | -8,900 | 0.65% | 8,748,168 |
| 2023-02-24 | 2023-02-22 | 5.770 | 1,538,300 | -10,100 | 0.65% | 8,875,991 |
| 2023-02-23 | 2023-02-21 | 5.780 | 1,548,400 | -10,000 | 0.66% | 8,949,752 |
| 2023-02-21 | 2023-02-17 | 5.890 | 1,558,400 | +13,300 | 0.66% | 9,178,976 |
| 2023-02-20 | 2023-02-16 | 5.950 | 1,545,100 | -3,200 | 0.65% | 9,193,345 |
| 2023-02-17 | 2023-02-15 | 5.930 | 1,548,300 | -43,100 | 0.66% | 9,181,419 |
| 2023-02-16 | 2023-02-14 | 6.090 | 1,591,400 | +15,100 | 0.67% | 9,691,626 |
| 2023-02-15 | 2023-02-13 | 6.150 | 1,576,300 | +19,600 | 0.67% | 9,694,245 |
| 2023-02-14 | 2023-02-10 | 6.160 | 1,556,700 | +70,400 | 0.66% | 9,589,272 |
| 2023-02-13 | 2023-02-09 | 6.390 | 1,486,300 | -9,100 | 0.63% | 9,497,457 |
| 2023-02-10 | 2023-02-08 | 6.100 | 1,495,400 | +15,500 | 0.63% | 9,121,940 |
| 2023-02-09 | 2023-02-07 | 6.200 | 1,479,900 | +17,000 | 0.63% | 9,175,380 |
| 2023-02-08 | 2023-02-06 | 6.010 | 1,462,900 | +59,300 | 0.62% | 8,792,029 |
| 2023-02-07 | 2023-02-03 | 6.120 | 1,403,600 | -7,200 | 0.59% | 8,590,032 |
| 2023-02-06 | 2023-02-02 | 6.040 | 1,410,800 | -24,000 | 0.60% | 8,521,232 |
| 2023-02-03 | 2023-02-01 | 6.000 | 1,434,800 | +8,900 | 0.61% | 8,608,800 |
| 2023-02-02 | 2023-01-31 | 5.730 | 1,425,900 | +29,500 | 0.60% | 8,170,407 |
| 2023-02-01 | 2023-01-30 | 5.850 | 1,396,400 | -31,400 | 0.59% | 8,168,940 |
| 2023-01-31 | 2023-01-27 | 6.120 | 1,427,800 | -2,000 | 0.60% | 8,738,136 |
| 2023-01-30 | 2023-01-26 | 6.220 | 1,429,800 | -33,400 | 0.61% | 8,893,356 |
| 2023-01-27 | 2023-01-20 | 6.020 | 1,463,200 | +13,200 | 0.62% | 8,808,464 |
| 2023-01-26 | 2023-01-19 | 5.940 | 1,450,000 | +18,700 | 0.61% | 8,613,000 |
| 2023-01-20 | 2023-01-18 | 6.060 | 1,431,300 | -9,000 | 0.61% | 8,673,678 |
| 2023-01-19 | 2023-01-17 | 6.170 | 1,440,300 | -15,200 | 0.61% | 8,886,651 |
| 2023-01-18 | 2023-01-16 | 6.250 | 1,455,500 | -22,900 | 0.62% | 9,096,875 |
| 2023-01-17 | 2023-01-13 | 6.500 | 1,478,400 | +47,100 | 0.63% | 9,609,600 |
| 2023-01-16 | 2023-01-12 | 6.250 | 1,431,300 | +6,600 | 0.61% | 8,945,625 |
| 2023-01-13 | 2023-01-11 | 6.300 | 1,424,700 | -4,400 | 2.31% | 8,975,610 |
| 2023-01-12 | 2023-01-10 | 6.360 | 1,429,100 | +66,800 | 2.32% | 9,089,076 |
| 2023-01-11 | 2023-01-09 | 6.330 | 1,362,300 | -4,600 | 2.21% | 8,623,359 |
| 2023-01-10 | 2023-01-06 | 6.130 | 1,366,900 | +8,800 | 2.22% | 8,379,097 |
| 2023-01-09 | 2023-01-05 | 6.200 | 1,358,100 | +8,800 | 2.20% | 8,420,220 |
| 2023-01-06 | 2023-01-04 | 6.310 | 1,349,300 | -30,700 | 2.19% | 8,514,083 |
| 2023-01-05 | 2023-01-03 | 5.880 | 1,380,000 | +15,900 | 2.24% | 8,114,400 |
| 2023-01-04 | 2022-12-30 | 5.840 | 1,364,100 | -37,400 | 2.21% | 7,966,344 |
| 2023-01-03 | 2022-12-29 | 5.980 | 1,401,500 | +33,100 | 2.27% | 8,380,970 |
| 2022-12-30 | 2022-12-28 | 5.890 | 1,368,400 | +21,300 | 2.22% | 8,059,876 |
| 2022-12-29 | 2022-12-23 | 6.330 | 1,347,100 | -14,300 | 2.19% | 8,527,143 |
| 2022-12-28 | 2022-12-22 | 6.410 | 1,361,400 | -24,500 | 2.21% | 8,726,574 |
| 2022-12-23 | 2022-12-21 | 6.400 | 1,385,900 | +101,000 | 2.25% | 8,869,760 |
| 2022-12-22 | 2022-12-20 | 6.500 | 1,284,900 | +8,500 | 2.09% | 8,351,850 |
| 2022-12-21 | 2022-12-19 | 6.640 | 1,276,400 | +87,800 | 2.07% | 8,475,296 |
| 2022-12-20 | 2022-12-16 | 7.500 | 1,188,600 | +5,500 | 1.93% | 8,914,500 |
| 2022-12-19 | 2022-12-15 | 7.050 | 1,183,100 | +185,900 | 1.92% | 8,340,855 |
| 2022-12-16 | 2022-12-14 | 8.380 | 997,200 | -21,000 | 1.62% | 8,356,536 |
| 2022-12-15 | 2022-12-13 | 8.350 | 1,018,200 | +33,500 | 1.65% | 8,501,970 |
| 2022-12-14 | 2022-12-12 | 8.790 | 984,700 | -5,000 | 1.60% | 8,655,513 |
| 2022-12-13 | 2022-12-09 | 8.260 | 989,700 | +6,800 | 1.61% | 8,174,922 |
| 2022-12-12 | 2022-12-08 | 8.760 | 982,900 | +32,200 | 1.60% | 8,610,204 |
| 2022-12-09 | 2022-12-07 | 8.900 | 950,700 | +32,500 | 1.54% | 8,461,230 |
| 2022-12-08 | 2022-12-06 | 9.000 | 918,200 | +48,700 | 1.49% | 8,263,800 |
| 2022-12-07 | 2022-12-05 | 9.490 | 869,500 | +12,900 | 1.41% | 8,251,555 |
| 2022-12-06 | 2022-12-02 | 9.490 | 856,600 | +220,000 | 1.39% | 8,129,134 |
| 2022-12-05 | 2022-12-01 | 13.000 | 636,600 | +187,200 | 1.03% | 8,275,800 |
| 2022-12-02 | 2022-11-30 | 18.780 | 449,400 | +324,100 | 0.73% | 8,439,732 |
| 2022-12-01 | 2022-11-29 | 22.450 | 125,300 | +5,400 | 0.20% | 2,812,985 |
| 2022-11-30 | 2022-11-28 | 22.450 | 119,900 | -3,000 | 0.19% | 2,691,755 |
| 2022-11-29 | 2022-11-25 | 22.800 | 122,900 | +4,400 | 0.20% | 2,802,120 |
| 2022-11-28 | 2022-11-24 | 23.400 | 118,500 | -20,300 | 0.19% | 2,772,900 |
| 2022-11-25 | 2022-11-23 | 23.350 | 138,800 | -43,100 | 0.23% | 3,240,980 |
| 2022-11-23 | 2022-11-21 | 29.300 | 181,900 | -85,300 | 0.30% | 5,329,670 |
| 2022-11-22 | 2022-11-18 | 21.650 | 267,200 | +18,800 | 0.43% | 5,784,880 |
| 2022-11-21 | 2022-11-17 | 48.400 | 248,400 | -25,000 | 0.40% | 12,022,560 |
| 2022-11-18 | 2022-11-16 | 48.450 | 273,400 | -16,100 | 0.44% | 13,246,230 |
| 2022-11-17 | 2022-11-15 | 49.500 | 289,500 | +250,100 | 0.47% | 14,330,250 |
| 2022-11-02 | 2022-10-31 | 50.300 | 39,400 | -600 | 0.06% | 1,981,820 |
| 2022-11-01 | 2022-10-28 | 48.750 | 40,000 | +100 | 0.06% | 1,950,000 |
| 2022-10-28 | 2022-10-26 | 50.300 | 39,900 | +500 | 0.06% | 2,006,970 |
| 2022-10-24 | 2022-10-20 | 51.600 | 39,400 | -2,800 | 0.06% | 2,033,040 |
| 2022-10-21 | 2022-10-19 | 55.000 | 42,200 | +7,600 | 0.07% | 2,321,000 |
| 2022-10-14 | 2022-10-12 | 56.050 | 34,600 | +200 | 0.06% | 1,939,330 |
| 2022-10-11 | 2022-10-07 | 59.300 | 34,400 | -200 | 0.06% | 2,039,920 |
| 2022-10-07 | 2022-10-05 | 59.000 | 34,600 | -600 | 0.06% | 2,041,400 |
| 2022-10-05 | 2022-09-30 | 58.300 | 35,200 | +1,000 | 0.06% | 2,052,160 |
| 2022-09-30 | 2022-09-28 | 58.050 | 34,200 | -100 | 0.06% | 1,985,310 |
| 2022-09-29 | 2022-09-27 | 58.800 | 34,300 | +5,000 | 0.06% | 2,016,840 |
| 2022-09-26 | 2022-09-22 | 52.150 | 29,300 | -200 | 0.05% | 1,527,995 |
| 2022-09-22 | 2022-09-20 | 52.700 | 29,500 | -300 | 0.05% | 1,554,650 |
| 2022-09-20 | 2022-09-16 | 57.900 | 29,800 | -12,400 | 0.05% | 1,725,420 |
| 2022-09-05 | 2022-09-01 | 59.150 | 42,200 | -2,000 | 0.07% | 2,496,130 |
| 2022-09-02 | 2022-08-31 | 59.000 | 44,200 | -7,000 | 0.07% | 2,607,800 |
| 2022-09-01 | 2022-08-30 | 58.650 | 51,200 | +1,600 | 0.08% | 3,002,880 |
| 2022-08-31 | 2022-08-29 | 58.350 | 49,600 | -2,500 | 0.08% | 2,894,160 |
| 2022-08-30 | 2022-08-26 | 57.350 | 52,100 | -1,800 | 0.08% | 2,987,935 |
| 2022-08-29 | 2022-08-25 | 56.300 | 53,900 | -7,100 | 0.09% | 3,034,570 |
| 2022-08-26 | 2022-08-24 | 56.400 | 61,000 | -5,800 | 0.10% | 3,440,400 |
| 2022-08-25 | 2022-08-23 | 55.500 | 66,800 | -2,600 | 0.11% | 3,707,400 |
| 2022-08-24 | 2022-08-22 | 60.500 | 69,400 | -2,500 | 0.11% | 4,198,700 |
| 2022-08-23 | 2022-08-19 | 71.500 | 71,900 | +300 | 0.12% | 5,140,850 |
| 2022-08-19 | 2022-08-17 | 67.950 | 71,600 | +1,600 | 0.12% | 4,865,220 |
| 2022-08-17 | 2022-08-15 | 71.750 | 70,000 | -7,500 | 0.11% | 5,022,500 |
| 2022-08-12 | 2022-08-10 | 69.900 | 77,500 | -1,000 | 0.13% | 5,417,250 |
| 2022-08-11 | 2022-08-09 | 67.900 | 78,500 | +6,500 | 0.13% | 5,330,150 |
| 2022-08-10 | 2022-08-08 | 70.300 | 72,000 | +500 | 0.12% | 5,061,600 |
| 2022-08-09 | 2022-08-05 | 67.000 | 71,500 | -303,500 | 0.12% | 4,790,500 |
| 2022-08-08 | 2022-08-04 | 63.650 | 375,000 | +2,000 | 0.61% | 23,868,750 |
| 2022-08-05 | 2022-08-03 | 66.900 | 373,000 | -5,500 | 0.61% | 24,953,700 |
| 2022-08-04 | 2022-08-02 | 64.400 | 378,500 | +1,000 | 0.61% | 24,375,400 |
| 2022-08-02 | 2022-07-29 | 69.250 | 377,500 | -1,000 | 0.61% | 26,141,875 |
| 2022-07-29 | 2022-07-27 | 68.000 | 378,500 | +2,500 | 0.61% | 25,738,000 |
| 2022-07-25 | 2022-07-21 | 70.000 | 376,000 | +10,000 | 0.61% | 26,320,000 |
| 2022-07-22 | 2022-07-20 | 70.500 | 366,000 | +1,000 | 0.59% | 25,803,000 |
| 2022-07-18 | 2022-07-14 | 67.250 | 365,000 | -1,500 | 0.59% | 24,546,250 |
| 2022-07-14 | 2022-07-12 | 69.950 | 366,500 | +500 | 0.59% | 25,636,675 |
| 2022-07-12 | 2022-07-08 | 68.500 | 366,000 | +1,000 | 0.59% | 25,071,000 |
| 2022-07-11 | 2022-07-07 | 69.400 | 365,000 | +4,000 | 0.59% | 25,331,000 |
| 2022-07-08 | 2022-07-06 | 70.250 | 361,000 | -1,000 | 0.59% | 25,360,250 |
| 2022-07-07 | 2022-07-05 | 68.650 | 362,000 | +1,500 | 0.59% | 24,851,300 |
| 2022-07-06 | 2022-07-04 | 68.000 | 360,500 | -5,500 | 0.59% | 24,514,000 |
| 2022-07-04 | 2022-06-29 | 62.400 | 366,000 | -1,000 | 0.59% | 22,838,400 |
| 2022-06-30 | 2022-06-28 | 63.500 | 367,000 | -11,000 | 0.60% | 23,304,500 |
| 2022-06-27 | 2022-06-23 | 58.300 | 378,000 | +2,500 | 0.61% | 22,037,400 |
| 2022-06-24 | 2022-06-22 | 60.200 | 375,500 | +1,000 | 0.61% | 22,605,100 |
| 2022-06-23 | 2022-06-21 | 61.900 | 374,500 | -500 | 0.61% | 23,181,550 |
| 2022-06-22 | 2022-06-20 | 62.950 | 375,000 | -15,000 | 0.61% | 23,606,250 |
| 2022-06-21 | 2022-06-17 | 58.200 | 390,000 | +4,000 | 0.63% | 22,698,000 |
| 2022-06-15 | 2022-06-13 | 57.500 | 386,000 | +4,000 | 0.63% | 22,195,000 |
| 2022-06-13 | 2022-06-09 | 60.350 | 382,000 | +2,000 | 0.62% | 23,053,700 |
| 2022-06-10 | 2022-06-08 | 60.100 | 380,000 | -13,000 | 0.62% | 22,838,000 |
| 2022-06-06 | 2022-06-01 | 56.500 | 393,000 | -7,500 | 0.64% | 22,204,500 |
| 2022-06-02 | 2022-05-31 | 54.800 | 400,500 | -1,000 | 0.65% | 21,947,400 |
| 2022-05-30 | 2022-05-26 | 49.500 | 401,500 | -1,500 | 0.65% | 19,874,250 |
| 2022-05-27 | 2022-05-25 | 48.500 | 403,000 | +1,500 | 0.65% | 19,545,500 |
| 2022-05-26 | 2022-05-24 | 50.750 | 401,500 | -1,000 | 0.65% | 20,376,125 |
| 2022-05-24 | 2022-05-20 | 50.000 | 402,500 | +1,500 | 0.65% | 20,125,000 |
| 2022-05-23 | 2022-05-19 | 49.700 | 401,000 | -1,000 | 0.65% | 19,929,700 |
| 2022-05-19 | 2022-05-17 | 48.500 | 402,000 | +500 | 0.65% | 19,497,000 |
| 2022-05-12 | 2022-05-10 | 49.300 | 401,500 | -2,000 | 0.65% | 19,793,950 |
| 2022-05-11 | 2022-05-06 | 47.500 | 403,500 | -3,500 | 0.65% | 19,166,250 |
| 2022-05-10 | 2022-05-05 | 46.300 | 407,000 | -1,000 | 0.66% | 18,844,100 |
| 2022-05-06 | 2022-05-04 | 45.500 | 408,000 | +2,000 | 0.66% | 18,564,000 |
| 2022-05-05 | 2022-05-03 | 46.050 | 406,000 | -500 | 0.66% | 18,696,300 |
| 2022-05-04 | 2022-04-29 | 47.550 | 406,500 | +8,500 | 0.66% | 19,329,075 |
| 2022-04-29 | 2022-04-27 | 48.300 | 398,000 | +1,500 | 0.65% | 19,223,400 |
| 2022-04-28 | 2022-04-26 | 45.100 | 396,500 | -7,500 | 0.64% | 17,882,150 |
| 2022-04-27 | 2022-04-25 | 51.900 | 404,000 | +2,000 | 0.66% | 20,967,600 |
| 2022-04-26 | 2022-04-22 | 53.500 | 402,000 | +4,000 | 0.65% | 21,507,000 |
| 2022-04-21 | 2022-04-19 | 52.800 | 398,000 | +3,000 | 0.65% | 21,014,400 |
| 2022-04-20 | 2022-04-14 | 54.500 | 395,000 | -1,000 | 0.64% | 21,527,500 |
| 2022-04-19 | 2022-04-13 | 50.900 | 396,000 | +2,500 | 0.64% | 20,156,400 |
| 2022-04-14 | 2022-04-12 | 55.300 | 393,500 | -1,500 | 0.64% | 21,760,550 |
| 2022-04-12 | 2022-04-08 | 56.000 | 395,000 | -2,000 | 0.64% | 22,120,000 |
| 2022-04-11 | 2022-04-07 | 53.700 | 397,000 | +500 | 0.64% | 21,318,900 |
| 2022-04-08 | 2022-04-06 | 50.600 | 396,500 | -500 | 0.64% | 20,062,900 |
| 2022-04-07 | 2022-04-04 | 51.300 | 397,000 | -1,000 | 0.64% | 20,366,100 |
| 2022-04-06 | 2022-04-01 | 47.600 | 398,000 | -500 | 0.65% | 18,944,800 |
| 2022-04-04 | 2022-03-31 | 46.900 | 398,500 | -2,000 | 0.65% | 18,689,650 |
| 2022-03-30 | 2022-03-28 | 44.800 | 400,500 | -500 | 0.65% | 17,942,400 |
| 2022-03-29 | 2022-03-25 | 44.000 | 401,000 | +500 | 0.65% | 17,644,000 |
| 2022-03-28 | 2022-03-24 | 44.900 | 400,500 | +1,000 | 0.65% | 17,982,450 |
| 2022-03-25 | 2022-03-23 | 42.550 | 399,500 | +1,500 | 0.65% | 16,998,725 |
| 2022-03-24 | 2022-03-22 | 43.900 | 398,000 | +1,000 | 0.65% | 17,472,200 |
| 2022-03-23 | 2022-03-21 | 45.800 | 397,000 | -3,000 | 0.64% | 18,182,600 |
| 2022-03-22 | 2022-03-18 | 41.450 | 400,000 | +3,000 | 0.65% | 16,580,000 |
| 2022-03-16 | 2022-03-14 | 38.900 | 397,000 | +300,000 | 0.64% | 15,443,300 |
| 2022-03-14 | 2022-03-10 | 38.100 | 97,000 | +1,000 | 0.16% | 3,695,700 |
| 2022-03-10 | 2022-03-08 | 42.000 | 96,000 | -6,500 | 0.16% | 4,032,000 |
| 2022-03-09 | 2022-03-07 | 40.700 | 102,500 | -1,000 | 0.17% | 4,171,750 |
| 2022-03-08 | 2022-03-04 | 40.300 | 103,500 | +4,500 | 0.17% | 4,171,050 |
| 2022-03-07 | 2022-03-03 | 40.350 | 99,000 | +1,000 | 0.16% | 3,994,650 |
| 2022-03-04 | 2022-03-02 | 41.700 | 98,000 | +5,000 | 0.16% | 4,086,600 |
| 2022-03-03 | 2022-03-01 | 42.100 | 93,000 | -6,000 | 0.15% | 3,915,300 |
| 2022-03-02 | 2022-02-28 | 41.150 | 99,000 | -6,500 | 0.16% | 4,073,850 |
| 2022-02-28 | 2022-02-24 | 38.000 | 105,500 | +8,500 | 0.17% | 4,009,000 |
| 2022-02-25 | 2022-02-23 | 41.800 | 97,000 | +3,500 | 0.16% | 4,054,600 |
| 2022-02-24 | 2022-02-22 | 39.250 | 93,500 | +500 | 0.15% | 3,669,875 |
| 2022-02-23 | 2022-02-21 | 39.750 | 93,000 | +5,000 | 0.15% | 3,696,750 |
| 2022-02-18 | 2022-02-16 | 35.600 | 88,000 | -8,000 | 0.14% | 3,132,800 |
| 2022-02-16 | 2022-02-14 | 33.050 | 96,000 | +1,000 | 0.16% | 3,172,800 |
| 2022-02-10 | 2022-02-08 | 34.900 | 95,000 | +500 | 0.15% | 3,315,500 |
| 2022-02-09 | 2022-02-07 | 35.050 | 94,500 | +2,000 | 0.15% | 3,312,225 |
| 2022-02-08 | 2022-02-04 | 33.300 | 92,500 | +3,000 | 0.15% | 3,080,250 |
| 2022-02-04 | 2022-01-27 | 35.000 | 89,500 | -5,500 | 0.15% | 3,132,500 |
| 2022-01-28 | 2022-01-26 | 35.400 | 95,000 | +500 | 0.15% | 3,363,000 |
| 2022-01-27 | 2022-01-25 | 34.300 | 94,500 | -11,000 | 0.15% | 3,241,350 |
| 2022-01-25 | 2022-01-21 | 28.900 | 105,500 | +5,000 | 0.17% | 3,048,950 |
| 2022-01-24 | 2022-01-20 | 28.850 | 100,500 | +1,500 | 0.16% | 2,899,425 |
| 2022-01-20 | 2022-01-18 | 28.200 | 99,000 | -5,000 | 0.16% | 2,791,800 |
| 2022-01-19 | 2022-01-17 | 28.050 | 104,000 | -1,000 | 0.17% | 2,917,200 |
| 2022-01-18 | 2022-01-14 | 28.200 | 105,000 | +2,000 | 0.17% | 2,961,000 |
| 2022-01-17 | 2022-01-13 | 30.000 | 103,000 | -2,500 | 0.17% | 3,090,000 |
| 2022-01-14 | 2022-01-12 | 31.500 | 105,500 | -500 | 0.17% | 3,323,250 |
| 2022-01-13 | 2022-01-11 | 31.450 | 106,000 | +3,000 | 0.17% | 3,333,700 |
| 2022-01-12 | 2022-01-10 | 33.400 | 103,000 | +2,500 | 0.17% | 3,440,200 |
| 2022-01-11 | 2022-01-07 | 35.900 | 100,500 | +5,500 | 0.16% | 3,607,950 |
| 2022-01-10 | 2022-01-06 | 37.450 | 95,000 | +16,000 | 0.15% | 3,557,750 |
| 2022-01-07 | 2022-01-05 | 36.000 | 79,000 | -14,500 | 0.13% | 2,844,000 |
| 2022-01-06 | 2022-01-04 | 34.300 | 93,500 | -31,500 | 0.15% | 3,207,050 |
| 2022-01-05 | 2022-01-03 | 34.550 | 125,000 | -4,500 | 0.20% | 4,318,750 |
| 2022-01-04 | 2021-12-31 | 27.050 | 129,500 | +37,500 | 0.21% | 3,502,975 |
| 2022-01-03 | 2021-12-29 | 23.200 | 92,000 | +12,000 | 0.15% | 2,134,400 |
| 2021-12-30 | 2021-12-28 | 22.750 | 80,000 | +37,000 | 0.13% | 1,820,000 |
| 2021-12-29 | 2021-12-24 | 20.400 | 43,000 | 0.07% | 877,200 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy