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 | 11.990 | 78,475,141 | +0 | 30.85% | 940,916,941 |
| 2025-10-13 | 2025-10-09 | 13.020 | 78,475,141 | +0 | 30.85% | 1,021,746,336 |
| 2025-10-10 | 2025-10-08 | 12.870 | 78,475,141 | -24,400 | 30.85% | 1,009,975,065 |
| 2025-10-09 | 2025-10-06 | 13.190 | 78,499,541 | +4,571 | 30.85% | 1,035,408,946 |
| 2025-10-08 | 2025-10-03 | 13.360 | 78,494,970 | +3,200 | 30.85% | 1,048,692,799 |
| 2025-10-06 | 2025-10-02 | 13.580 | 78,491,770 | +10,300 | 30.85% | 1,065,918,237 |
| 2025-10-03 | 2025-09-30 | 13.520 | 78,481,470 | -5,000 | 30.85% | 1,061,069,474 |
| 2025-10-02 | 2025-09-29 | 13.300 | 78,486,470 | -7,700 | 30.85% | 1,043,870,051 |
| 2025-09-30 | 2025-09-26 | 13.640 | 78,494,170 | -8,000 | 30.85% | 1,070,660,479 |
| 2025-09-29 | 2025-09-25 | 13.820 | 78,502,170 | +55,859 | 30.86% | 1,084,899,989 |
| 2025-09-26 | 2025-09-24 | 13.090 | 78,446,311 | -22,300 | 30.83% | 1,026,862,211 |
| 2025-09-25 | 2025-09-23 | 13.650 | 78,468,611 | -22,400 | 31.50% | 1,071,096,540 |
| 2025-09-24 | 2025-09-22 | 13.370 | 78,491,011 | +1,200 | 31.51% | 1,049,424,817 |
| 2025-09-22 | 2025-09-18 | 13.540 | 78,489,811 | -21,499 | 31.51% | 1,062,752,041 |
| 2025-09-19 | 2025-09-17 | 13.980 | 78,511,310 | +12,600 | 31.51% | 1,097,588,114 |
| 2025-09-18 | 2025-09-16 | 14.070 | 78,498,710 | +800 | 31.51% | 1,104,476,850 |
| 2025-09-17 | 2025-09-15 | 13.840 | 78,497,910 | +13,900 | 31.51% | 1,086,411,074 |
| 2025-09-16 | 2025-09-12 | 13.800 | 78,484,010 | +1,300 | 31.50% | 1,083,079,338 |
| 2025-09-15 | 2025-09-11 | 13.430 | 78,482,710 | -132,400 | 31.50% | 1,054,022,795 |
| 2025-09-12 | 2025-09-10 | 12.950 | 78,615,110 | -9,100 | 31.56% | 1,018,065,674 |
| 2025-09-11 | 2025-09-09 | 13.130 | 78,624,210 | -40,700 | 31.56% | 1,032,335,877 |
| 2025-09-10 | 2025-09-08 | 12.890 | 78,664,910 | -72,400 | 31.58% | 1,013,990,690 |
| 2025-09-09 | 2025-09-05 | 12.550 | 78,737,310 | +6,000 | 31.61% | 988,153,240 |
| 2025-09-08 | 2025-09-04 | 12.640 | 78,731,310 | -5,800 | 31.60% | 995,163,758 |
| 2025-09-05 | 2025-09-03 | 12.340 | 78,737,110 | -11,400 | 31.61% | 971,615,937 |
| 2025-09-04 | 2025-09-02 | 12.290 | 78,748,510 | -84,800 | 31.61% | 967,819,188 |
| 2025-09-03 | 2025-09-01 | 12.410 | 78,833,310 | -60,400 | 31.64% | 978,321,377 |
| 2025-09-02 | 2025-08-29 | 12.740 | 78,893,710 | -73,400 | 31.67% | 1,005,105,865 |
| 2025-09-01 | 2025-08-28 | 13.260 | 78,967,110 | -113,800 | 31.70% | 1,047,103,879 |
| 2025-08-29 | 2025-08-27 | 12.790 | 79,080,910 | -15,700 | 31.74% | 1,011,444,839 |
| 2025-08-28 | 2025-08-26 | 13.160 | 79,096,610 | -58,100 | 31.75% | 1,040,911,388 |
| 2025-08-27 | 2025-08-25 | 12.610 | 79,154,710 | -41,200 | 31.77% | 998,140,893 |
| 2025-08-26 | 2025-08-22 | 13.000 | 79,195,910 | +3,000 | 31.79% | 1,029,546,830 |
| 2025-08-25 | 2025-08-21 | 13.080 | 79,192,910 | -130,426 | 31.79% | 1,035,843,263 |
| 2025-08-22 | 2025-08-20 | 13.700 | 79,323,336 | -6,000 | 31.84% | 1,086,729,703 |
| 2025-08-21 | 2025-08-19 | 14.330 | 79,329,336 | -539,000 | 31.84% | 1,136,789,385 |
| 2025-08-20 | 2025-08-18 | 11.650 | 79,868,336 | -97,900 | 32.06% | 930,466,114 |
| 2025-08-19 | 2025-08-15 | 11.080 | 79,966,236 | -74,700 | 32.10% | 886,025,895 |
| 2025-08-18 | 2025-08-14 | 11.140 | 80,040,936 | -47,799 | 32.13% | 891,656,027 |
| 2025-08-15 | 2025-08-13 | 11.170 | 80,088,735 | -17,000 | 32.15% | 894,591,170 |
| 2025-08-14 | 2025-08-12 | 11.130 | 80,105,735 | -10,400 | 32.15% | 891,576,831 |
| 2025-08-13 | 2025-08-11 | 11.580 | 80,116,135 | -800 | 32.16% | 927,744,843 |
| 2025-08-12 | 2025-08-08 | 11.440 | 80,116,935 | +5,400 | 32.16% | 916,537,736 |
| 2025-08-11 | 2025-08-07 | 11.830 | 80,111,535 | +23,700 | 32.16% | 947,719,459 |
| 2025-08-08 | 2025-08-06 | 11.760 | 80,087,835 | +31,600 | 32.15% | 941,832,940 |
| 2025-08-07 | 2025-08-05 | 11.240 | 80,056,235 | -79,300 | 32.14% | 899,832,081 |
| 2025-08-06 | 2025-08-04 | 11.290 | 80,135,535 | -21,200 | 32.17% | 904,730,190 |
| 2025-08-05 | 2025-08-01 | 11.280 | 80,156,735 | -24,959 | 32.18% | 904,167,971 |
| 2025-08-04 | 2025-07-31 | 11.300 | 80,181,694 | +4,800 | 32.19% | 906,053,142 |
| 2025-08-01 | 2025-07-30 | 11.580 | 80,176,894 | +56,513 | 32.18% | 928,448,433 |
| 2025-07-31 | 2025-07-29 | 12.080 | 80,120,381 | -44,752 | 32.16% | 967,854,202 |
| 2025-07-30 | 2025-07-28 | 12.100 | 80,165,133 | -17,105 | 32.18% | 969,998,109 |
| 2025-07-29 | 2025-07-25 | 12.600 | 80,182,238 | +36,100 | 32.19% | 1,010,296,199 |
| 2025-07-28 | 2025-07-24 | 12.720 | 80,146,138 | +29,100 | 32.17% | 1,019,458,875 |
| 2025-07-25 | 2025-07-23 | 12.860 | 80,117,038 | -20,444 | 32.16% | 1,030,305,109 |
| 2025-07-24 | 2025-07-22 | 12.760 | 80,137,482 | +49,000 | 32.17% | 1,022,554,270 |
| 2025-07-23 | 2025-07-21 | 12.660 | 80,088,482 | +47,800 | 32.15% | 1,013,920,182 |
| 2025-07-22 | 2025-07-18 | 12.760 | 80,040,682 | -200 | 32.13% | 1,021,319,102 |
| 2025-07-21 | 2025-07-17 | 12.320 | 80,040,882 | +35,800 | 32.13% | 986,103,666 |
| 2025-07-18 | 2025-07-16 | 12.280 | 80,005,082 | -23,745 | 32.11% | 982,462,407 |
| 2025-07-17 | 2025-07-15 | 12.260 | 80,028,827 | +2,100 | 32.12% | 981,153,419 |
| 2025-07-16 | 2025-07-14 | 12.520 | 80,026,727 | +6,010 | 32.12% | 1,001,934,622 |
| 2025-07-15 | 2025-07-11 | 12.680 | 80,020,717 | +12,700 | 32.12% | 1,014,662,692 |
| 2025-07-14 | 2025-07-10 | 12.440 | 80,008,017 | -31,410 | 32.12% | 995,299,731 |
| 2025-07-11 | 2025-07-09 | 12.500 | 80,039,427 | +12,510 | 32.13% | 1,000,492,838 |
| 2025-07-10 | 2025-07-08 | 12.160 | 80,026,917 | -24,300 | 32.12% | 973,127,311 |
| 2025-07-09 | 2025-07-07 | 11.560 | 80,051,217 | +48,000 | 32.13% | 925,392,069 |
| 2025-07-08 | 2025-07-04 | 12.040 | 80,003,217 | +205,800 | 32.11% | 963,238,733 |
| 2025-07-07 | 2025-07-03 | 10.760 | 79,797,417 | +35,190 | 32.03% | 858,620,207 |
| 2025-07-04 | 2025-07-02 | 10.640 | 79,762,227 | +24,500 | 32.02% | 848,670,095 |
| 2025-07-03 | 2025-06-30 | 10.380 | 79,737,727 | +29,200 | 32.01% | 827,677,606 |
| 2025-07-02 | 2025-06-27 | 10.160 | 79,708,527 | +39,500 | 32.00% | 809,838,634 |
| 2025-06-30 | 2025-06-26 | 10.160 | 79,669,027 | +57,100 | 31.98% | 809,437,314 |
| 2025-06-27 | 2025-06-25 | 10.080 | 79,611,927 | -300 | 31.96% | 802,488,224 |
| 2025-06-26 | 2025-06-24 | 9.610 | 79,612,227 | +19,697 | 31.96% | 765,073,501 |
| 2025-06-25 | 2025-06-23 | 9.660 | 79,592,530 | +1,700 | 31.95% | 768,863,840 |
| 2025-06-24 | 2025-06-20 | 9.720 | 79,590,830 | -200 | 31.95% | 773,622,868 |
| 2025-06-23 | 2025-06-19 | 9.650 | 79,591,030 | -163,098 | 31.95% | 768,053,440 |
| 2025-06-20 | 2025-06-18 | 9.920 | 79,754,128 | +2,100 | 32.01% | 791,160,950 |
| 2025-06-19 | 2025-06-17 | 10.320 | 79,752,028 | +5,000 | 32.01% | 823,040,929 |
| 2025-06-18 | 2025-06-16 | 10.500 | 79,747,028 | -146,015 | 32.01% | 837,343,794 |
| 2025-06-17 | 2025-06-13 | 10.400 | 79,893,043 | +100 | 32.07% | 830,887,647 |
| 2025-06-16 | 2025-06-12 | 10.600 | 79,892,943 | +63,700 | 32.07% | 846,865,196 |
| 2025-06-13 | 2025-06-11 | 10.760 | 79,829,243 | +8,383 | 32.04% | 858,962,655 |
| 2025-06-12 | 2025-06-10 | 10.700 | 79,820,860 | +2,800 | 32.04% | 854,083,202 |
| 2025-06-11 | 2025-06-09 | 10.640 | 79,818,060 | +40,933 | 32.04% | 849,264,158 |
| 2025-06-10 | 2025-06-06 | 10.420 | 79,777,127 | -34,733 | 32.02% | 831,277,663 |
| 2025-06-09 | 2025-06-05 | 10.240 | 79,811,860 | -48,200 | 32.04% | 817,273,446 |
| 2025-06-06 | 2025-06-04 | 10.100 | 79,860,060 | -76,930 | 32.06% | 806,586,606 |
| 2025-06-05 | 2025-06-03 | 10.040 | 79,936,990 | -117,861 | 32.09% | 802,567,380 |
| 2025-06-04 | 2025-06-02 | 10.000 | 80,054,851 | -15,000 | 32.13% | 800,548,510 |
| 2025-06-03 | 2025-05-30 | 10.160 | 80,069,851 | -50,300 | 32.14% | 813,509,686 |
| 2025-06-02 | 2025-05-29 | 9.950 | 80,120,151 | +198,563 | 32.16% | 797,195,502 |
| 2025-05-30 | 2025-05-28 | 10.200 | 79,921,588 | -25,000 | 32.08% | 815,200,198 |
| 2025-05-29 | 2025-05-27 | 10.180 | 79,946,588 | -46,700 | 32.09% | 813,856,266 |
| 2025-05-28 | 2025-05-26 | 10.340 | 79,993,288 | +5,860 | 32.11% | 827,130,598 |
| 2025-05-27 | 2025-05-23 | 10.540 | 79,987,428 | +93,300 | 32.11% | 843,067,491 |
| 2025-05-26 | 2025-05-22 | 10.460 | 79,894,128 | -52,960 | 32.07% | 835,692,579 |
| 2025-05-23 | 2025-05-21 | 10.580 | 79,947,088 | +40,300 | 32.09% | 845,840,191 |
| 2025-05-22 | 2025-05-20 | 10.780 | 79,906,788 | +91,100 | 32.08% | 861,395,175 |
| 2025-05-21 | 2025-05-19 | 10.540 | 79,815,688 | +39,900 | 32.04% | 841,257,352 |
| 2025-05-20 | 2025-05-16 | 10.400 | 79,775,788 | -1,600 | 32.02% | 829,668,195 |
| 2025-05-19 | 2025-05-15 | 10.580 | 79,777,388 | -6,100 | 32.02% | 844,044,765 |
| 2025-05-16 | 2025-05-14 | 10.720 | 79,783,488 | -11,100 | 32.03% | 855,278,991 |
| 2025-05-15 | 2025-05-13 | 10.600 | 79,794,588 | -5,500 | 32.03% | 845,822,633 |
| 2025-05-14 | 2025-05-12 | 10.540 | 79,800,088 | +61,500 | 32.03% | 841,092,928 |
| 2025-05-13 | 2025-05-09 | 10.500 | 79,738,588 | +2,900 | 32.01% | 837,255,174 |
| 2025-05-12 | 2025-05-08 | 10.220 | 79,735,688 | +50,300 | 32.01% | 814,898,731 |
| 2025-05-09 | 2025-05-07 | 10.520 | 79,685,388 | +14,700 | 31.99% | 838,290,282 |
| 2025-05-08 | 2025-05-06 | 10.520 | 79,670,688 | -9,000 | 31.98% | 838,135,638 |
| 2025-05-07 | 2025-05-02 | 10.440 | 79,679,688 | +8,900 | 31.98% | 831,855,943 |
| 2025-05-06 | 2025-04-30 | 10.120 | 79,670,788 | -119,161 | 31.98% | 806,268,375 |
| 2025-05-02 | 2025-04-29 | 10.100 | 79,789,949 | -1,000 | 32.03% | 805,878,485 |
| 2025-04-30 | 2025-04-28 | 10.120 | 79,790,949 | +900 | 32.03% | 807,484,404 |
| 2025-04-29 | 2025-04-25 | 10.140 | 79,790,049 | -10,400 | 32.03% | 809,071,097 |
| 2025-04-28 | 2025-04-24 | 9.990 | 79,800,449 | -47,600 | 32.03% | 797,206,486 |
| 2025-04-25 | 2025-04-23 | 9.950 | 79,848,049 | +5,000 | 32.05% | 794,488,088 |
| 2025-04-24 | 2025-04-22 | 9.510 | 79,843,049 | -14,800 | 32.05% | 759,307,396 |
| 2025-04-23 | 2025-04-17 | 9.580 | 79,857,849 | +200 | 32.06% | 765,038,193 |
| 2025-04-22 | 2025-04-16 | 9.480 | 79,857,649 | +5,700 | 32.06% | 757,050,513 |
| 2025-04-17 | 2025-04-15 | 9.920 | 79,851,949 | +69,500 | 32.05% | 792,131,334 |
| 2025-04-16 | 2025-04-14 | 10.000 | 79,782,449 | +10,000 | 32.03% | 797,824,490 |
| 2025-04-15 | 2025-04-11 | 9.820 | 79,772,449 | -3,300 | 32.02% | 783,365,449 |
| 2025-04-14 | 2025-04-10 | 9.980 | 79,775,749 | +111,200 | 32.02% | 796,161,975 |
| 2025-04-11 | 2025-04-09 | 9.620 | 79,664,549 | +133,000 | 31.98% | 766,372,961 |
| 2025-04-10 | 2025-04-08 | 9.750 | 79,531,549 | +94,900 | 31.92% | 775,432,603 |
| 2025-04-09 | 2025-04-07 | 9.500 | 79,436,649 | +336,300 | 31.89% | 754,648,166 |
| 2025-04-08 | 2025-04-03 | 10.920 | 79,100,349 | +47,600 | 31.75% | 863,775,811 |
| 2025-04-07 | 2025-04-02 | 11.340 | 79,052,749 | +33,600 | 31.73% | 896,458,174 |
| 2025-04-03 | 2025-04-01 | 11.600 | 79,019,149 | +117,200 | 31.72% | 916,622,128 |
| 2025-04-02 | 2025-03-31 | 11.540 | 78,901,949 | +83,400 | 31.67% | 910,528,491 |
| 2025-04-01 | 2025-03-28 | 12.260 | 78,818,549 | -29,000 | 31.64% | 966,315,411 |
| 2025-03-31 | 2025-03-27 | 11.860 | 78,847,549 | +25,400 | 31.65% | 935,131,931 |
| 2025-03-28 | 2025-03-26 | 12.160 | 78,822,149 | -22,000 | 31.64% | 958,477,332 |
| 2025-03-27 | 2025-03-25 | 12.000 | 78,844,149 | -21,500 | 31.65% | 946,129,788 |
| 2025-03-26 | 2025-03-24 | 12.500 | 78,865,649 | -3,100 | 31.66% | 985,820,612 |
| 2025-03-25 | 2025-03-21 | 11.840 | 78,868,749 | +68,200 | 31.66% | 933,805,988 |
| 2025-03-24 | 2025-03-20 | 12.720 | 78,800,549 | +8,400 | 31.63% | 1,002,342,983 |
| 2025-03-21 | 2025-03-19 | 13.300 | 78,792,149 | +17,800 | 31.63% | 1,047,935,582 |
| 2025-03-20 | 2025-03-18 | 13.400 | 78,774,349 | +13,400 | 31.62% | 1,055,576,277 |
| 2025-03-19 | 2025-03-17 | 12.900 | 78,760,949 | +59,500 | 31.62% | 1,016,016,242 |
| 2025-03-18 | 2025-03-14 | 13.040 | 78,701,449 | +43,300 | 31.59% | 1,026,266,895 |
| 2025-03-17 | 2025-03-13 | 13.560 | 78,658,149 | -126,977 | 31.57% | 1,066,604,500 |
| 2025-03-14 | 2025-03-12 | 13.540 | 78,785,126 | +23,600 | 31.62% | 1,066,750,606 |
| 2025-03-13 | 2025-03-11 | 13.380 | 78,761,526 | +122,600 | 31.62% | 1,053,829,218 |
| 2025-03-12 | 2025-03-10 | 14.160 | 78,638,926 | +8,500 | 31.57% | 1,113,527,192 |
| 2025-03-11 | 2025-03-07 | 14.340 | 78,630,426 | +43,314 | 31.56% | 1,127,560,309 |
| 2025-03-10 | 2025-03-06 | 14.200 | 78,587,112 | -29,400 | 31.55% | 1,115,936,990 |
| 2025-03-07 | 2025-03-05 | 13.280 | 78,616,512 | -76,300 | 31.56% | 1,044,027,279 |
| 2025-03-06 | 2025-03-04 | 12.620 | 78,692,812 | -7,700 | 31.59% | 993,103,287 |
| 2025-03-05 | 2025-03-03 | 12.940 | 78,700,512 | -3,400 | 31.59% | 1,018,384,625 |
| 2025-03-04 | 2025-02-28 | 13.000 | 78,703,912 | -104,700 | 31.59% | 1,023,150,856 |
| 2025-03-03 | 2025-02-27 | 13.760 | 78,808,612 | +97,500 | 31.63% | 1,084,406,501 |
| 2025-02-28 | 2025-02-26 | 13.820 | 78,711,112 | +48,500 | 31.60% | 1,087,787,568 |
| 2025-02-27 | 2025-02-25 | 13.220 | 78,662,612 | +166,500 | 31.58% | 1,039,919,731 |
| 2025-02-26 | 2025-02-24 | 13.800 | 78,496,112 | +67,000 | 31.51% | 1,083,246,346 |
| 2025-02-25 | 2025-02-21 | 15.200 | 78,429,112 | +57,800 | 31.48% | 1,192,122,502 |
| 2025-02-24 | 2025-02-20 | 14.040 | 78,371,312 | +78,700 | 31.46% | 1,100,333,220 |
| 2025-02-21 | 2025-02-19 | 13.680 | 78,292,612 | -306,500 | 31.43% | 1,071,042,932 |
| 2025-02-20 | 2025-02-18 | 14.800 | 78,599,112 | -76,100 | 31.55% | 1,163,266,858 |
| 2025-02-19 | 2025-02-17 | 15.040 | 78,675,212 | -88,100 | 31.58% | 1,183,275,188 |
| 2025-02-18 | 2025-02-14 | 12.680 | 78,763,312 | -44,100 | 31.62% | 998,718,796 |
| 2025-02-17 | 2025-02-13 | 10.620 | 78,807,412 | -800 | 31.63% | 836,934,715 |
| 2025-02-14 | 2025-02-12 | 11.340 | 78,808,212 | +8,700 | 31.63% | 893,685,124 |
| 2025-02-13 | 2025-02-11 | 10.500 | 78,799,512 | -73,200 | 31.63% | 827,394,876 |
| 2025-02-12 | 2025-02-10 | 9.130 | 78,872,712 | -44,800 | 31.66% | 720,107,861 |
| 2025-02-11 | 2025-02-07 | 8.620 | 78,917,512 | -25,400 | 31.68% | 680,268,953 |
| 2025-02-10 | 2025-02-06 | 8.710 | 78,942,912 | -86,600 | 31.69% | 687,592,764 |
| 2025-02-07 | 2025-02-05 | 8.380 | 79,029,512 | -7,900 | 31.72% | 662,267,311 |
| 2025-02-06 | 2025-02-04 | 8.650 | 79,037,412 | -22,900 | 31.73% | 683,673,614 |
| 2025-02-05 | 2025-02-03 | 8.500 | 79,060,312 | -700 | 31.74% | 672,012,652 |
| 2025-02-04 | 2025-01-28 | 8.930 | 79,061,012 | +900 | 31.74% | 706,014,837 |
| 2025-01-27 | 2025-01-23 | 8.590 | 79,060,112 | +1,600 | 31.74% | 679,126,362 |
| 2025-01-23 | 2025-01-21 | 8.880 | 79,058,512 | +1,700 | 31.73% | 702,039,587 |
| 2025-01-22 | 2025-01-20 | 8.420 | 79,056,812 | +1,400 | 31.73% | 665,658,357 |
| 2025-01-21 | 2025-01-17 | 8.480 | 79,055,412 | +3,700 | 31.73% | 670,389,894 |
| 2025-01-20 | 2025-01-16 | 8.320 | 79,051,712 | +1,200 | 31.73% | 657,710,244 |
| 2025-01-16 | 2025-01-14 | 8.550 | 79,050,512 | +300 | 31.73% | 675,881,878 |
| 2025-01-15 | 2025-01-13 | 8.590 | 79,050,212 | +900 | 31.73% | 679,041,321 |
| 2025-01-14 | 2025-01-10 | 8.710 | 79,049,312 | -100 | 31.73% | 688,519,508 |
| 2025-01-10 | 2025-01-08 | 8.750 | 79,049,412 | +1,400 | 31.73% | 691,682,355 |
| 2025-01-09 | 2025-01-07 | 8.670 | 79,048,012 | +100 | 31.73% | 685,346,264 |
| 2025-01-08 | 2025-01-06 | 9.290 | 79,047,912 | +1,600 | 31.73% | 734,355,102 |
| 2025-01-07 | 2025-01-03 | 9.310 | 79,046,312 | +500 | 31.73% | 735,921,165 |
| 2025-01-06 | 2025-01-02 | 9.310 | 79,045,812 | +3,100 | 31.73% | 735,916,510 |
| 2025-01-03 | 2024-12-31 | 9.680 | 79,042,712 | +8,900 | 31.73% | 765,133,452 |
| 2025-01-02 | 2024-12-27 | 9.440 | 79,033,812 | +371,833 | 32.06% | 746,079,185 |
| 2024-12-30 | 2024-12-24 | 9.400 | 78,661,979 | +4,900 | 31.91% | 739,422,603 |
| 2024-12-27 | 2024-12-20 | 9.470 | 78,657,079 | +4,100 | 31.91% | 744,882,538 |
| 2024-12-23 | 2024-12-19 | 9.620 | 78,652,979 | +13,000 | 31.91% | 756,641,658 |
| 2024-12-20 | 2024-12-18 | 9.750 | 78,639,979 | +5,000 | 31.90% | 766,739,795 |
| 2024-12-19 | 2024-12-17 | 9.330 | 78,634,979 | +4,500 | 31.90% | 733,664,354 |
| 2024-12-18 | 2024-12-16 | 9.310 | 78,630,479 | +4,300 | 31.90% | 732,049,759 |
| 2024-12-17 | 2024-12-13 | 9.700 | 78,626,179 | +2,000 | 31.90% | 762,673,936 |
| 2024-12-16 | 2024-12-12 | 9.980 | 78,624,179 | +3,700 | 31.90% | 784,669,306 |
| 2024-12-13 | 2024-12-11 | 9.990 | 78,620,479 | -21,900 | 31.89% | 785,418,585 |
| 2024-12-12 | 2024-12-10 | 9.930 | 78,642,379 | -2,900 | 31.90% | 780,918,823 |
| 2024-12-11 | 2024-12-09 | 9.940 | 78,645,279 | +33,700 | 31.90% | 781,734,073 |
| 2024-12-10 | 2024-12-06 | 9.800 | 78,611,579 | -19,900 | 31.89% | 770,393,474 |
| 2024-12-09 | 2024-12-05 | 9.570 | 78,631,479 | +200 | 31.90% | 752,503,254 |
| 2024-12-06 | 2024-12-04 | 9.890 | 78,631,279 | +2,500 | 31.90% | 777,663,349 |
| 2024-12-04 | 2024-12-02 | 9.300 | 78,628,779 | +1,500 | 31.90% | 731,247,645 |
| 2024-12-03 | 2024-11-29 | 9.500 | 78,627,279 | +7,400 | 31.90% | 746,959,150 |
| 2024-12-02 | 2024-11-28 | 9.450 | 78,619,879 | +600 | 31.89% | 742,957,857 |
| 2024-11-29 | 2024-11-27 | 9.260 | 78,619,279 | +2,800 | 31.89% | 728,014,524 |
| 2024-11-28 | 2024-11-26 | 9.270 | 78,616,479 | +1,100 | 31.89% | 728,774,760 |
| 2024-11-27 | 2024-11-25 | 9.380 | 78,615,379 | +2,000 | 31.89% | 737,412,255 |
| 2024-11-21 | 2024-11-19 | 8.890 | 78,613,379 | +15,800 | 31.89% | 698,872,939 |
| 2024-11-19 | 2024-11-15 | 8.960 | 78,597,579 | +8,000 | 31.88% | 704,234,308 |
| 2024-11-18 | 2024-11-14 | 8.950 | 78,589,579 | +37,100 | 31.88% | 703,376,732 |
| 2024-11-15 | 2024-11-13 | 8.610 | 78,552,479 | -3,000 | 31.87% | 676,336,844 |
| 2024-11-14 | 2024-11-12 | 8.670 | 78,555,479 | -1,000 | 31.87% | 681,076,003 |
| 2024-11-13 | 2024-11-11 | 9.030 | 78,556,479 | -6,000 | 31.87% | 709,365,005 |
| 2024-11-07 | 2024-11-05 | 9.180 | 78,562,479 | +3,000 | 28.30% | 721,203,557 |
| 2024-11-06 | 2024-11-04 | 9.100 | 78,559,479 | +1,400 | 28.30% | 714,891,259 |
| 2024-11-05 | 2024-11-01 | 9.310 | 78,558,079 | +500 | 28.30% | 731,375,715 |
| 2024-11-04 | 2024-10-31 | 9.430 | 78,557,579 | +4,800 | 28.30% | 740,797,970 |
| 2024-11-01 | 2024-10-30 | 9.890 | 78,552,779 | +8,300 | 28.30% | 776,886,984 |
| 2024-10-31 | 2024-10-29 | 9.250 | 78,544,479 | +1,471,700 | 28.30% | 726,536,431 |
| 2024-10-30 | 2024-10-28 | 9.130 | 77,072,779 | -2,013,300 | 27.77% | 703,674,472 |
| 2024-10-28 | 2024-10-24 | 9.000 | 79,086,079 | +100 | 28.49% | 711,774,711 |
| 2024-10-25 | 2024-10-23 | 9.180 | 79,085,979 | -1,495,900 | 28.49% | 726,009,287 |
| 2024-10-24 | 2024-10-22 | 9.200 | 80,581,879 | -7,700 | 29.03% | 741,353,287 |
| 2024-10-23 | 2024-10-21 | 9.150 | 80,589,579 | -18,000 | 29.03% | 737,394,648 |
| 2024-10-21 | 2024-10-17 | 9.200 | 80,607,579 | -1,900 | 29.04% | 741,589,727 |
| 2024-10-18 | 2024-10-16 | 9.200 | 80,609,479 | +18,000 | 29.04% | 741,607,207 |
| 2024-10-16 | 2024-10-14 | 9.940 | 80,591,479 | +2,148,087 | 29.03% | 801,079,301 |
| 2024-10-15 | 2024-10-10 | 10.240 | 78,443,392 | +7,600 | 28.26% | 803,260,334 |
| 2024-10-14 | 2024-10-09 | 10.460 | 78,435,792 | -18,000 | 28.26% | 820,438,384 |
| 2024-10-10 | 2024-10-08 | 10.620 | 78,453,792 | -28,200 | 28.26% | 833,179,271 |
| 2024-10-09 | 2024-10-07 | 12.000 | 78,481,992 | -58,500 | 28.27% | 941,783,904 |
| 2024-10-08 | 2024-10-04 | 11.200 | 78,540,492 | +369,000 | 28.30% | 879,653,510 |
| 2024-10-07 | 2024-10-03 | 10.480 | 78,171,492 | +19,400 | 28.16% | 819,237,236 |
| 2024-10-04 | 2024-10-02 | 10.980 | 78,152,092 | +691,100 | 28.16% | 858,109,970 |
| 2024-10-03 | 2024-09-30 | 10.480 | 77,460,992 | +246,600 | 27.91% | 811,791,196 |
| 2024-10-02 | 2024-09-27 | 9.090 | 77,214,392 | +18,500 | 27.82% | 701,878,823 |
| 2024-09-27 | 2024-09-25 | 8.730 | 77,195,892 | -5,000 | 27.81% | 673,920,137 |
| 2024-09-26 | 2024-09-24 | 8.700 | 77,200,892 | -5,200 | 27.81% | 671,647,760 |
| 2024-09-25 | 2024-09-23 | 8.310 | 77,206,092 | -800 | 27.81% | 641,582,625 |
| 2024-09-12 | 2024-09-10 | 8.500 | 77,206,892 | -1,000 | 27.81% | 656,258,582 |
| 2024-09-11 | 2024-09-09 | 8.400 | 77,207,892 | -100 | 27.82% | 648,546,293 |
| 2024-09-10 | 2024-09-05 | 8.370 | 77,207,992 | -4,000 | 27.82% | 646,230,893 |
| 2024-09-04 | 2024-09-02 | 8.380 | 77,211,992 | -1,500 | 27.82% | 647,036,493 |
| 2024-09-03 | 2024-08-30 | 8.350 | 77,213,492 | -7,300 | 27.82% | 644,732,658 |
| 2024-08-30 | 2024-08-28 | 8.420 | 77,220,792 | +6,500 | 27.82% | 650,199,069 |
| 2024-08-29 | 2024-08-27 | 8.490 | 77,214,292 | -5,000 | 27.82% | 655,549,339 |
| 2024-08-28 | 2024-08-26 | 7.940 | 77,219,292 | +1,500 | 27.82% | 613,121,178 |
| 2024-08-26 | 2024-08-22 | 8.000 | 77,217,792 | +35,500 | 27.82% | 617,742,336 |
| 2024-08-20 | 2024-08-16 | 8.040 | 77,182,292 | +90,000 | 27.81% | 620,545,628 |
| 2024-08-19 | 2024-08-15 | 8.000 | 77,092,292 | -500 | 27.77% | 616,738,336 |
| 2024-08-16 | 2024-08-14 | 8.040 | 77,092,792 | +8,100 | 27.77% | 619,826,048 |
| 2024-08-15 | 2024-08-13 | 8.000 | 77,084,692 | +4,500 | 27.77% | 616,677,536 |
| 2024-08-13 | 2024-08-09 | 8.210 | 77,080,192 | +2,000 | 27.77% | 632,828,376 |
| 2024-08-12 | 2024-08-08 | 8.200 | 77,078,192 | +72,024,006 | 27.77% | 632,041,174 |
| 2024-08-09 | 2024-08-07 | 8.350 | 5,054,186 | +100 | 1.82% | 42,202,453 |
| 2024-08-08 | 2024-08-06 | 8.190 | 5,054,086 | +13,000 | 1.82% | 41,392,964 |
| 2024-08-07 | 2024-08-05 | 8.170 | 5,041,086 | +32,500 | 1.82% | 41,185,673 |
| 2024-08-02 | 2024-07-31 | 8.500 | 5,008,586 | -19,000 | 1.80% | 42,572,981 |
| 2024-08-01 | 2024-07-30 | 8.260 | 5,027,586 | +5,000 | 1.81% | 41,527,860 |
| 2024-07-31 | 2024-07-29 | 8.190 | 5,022,586 | +5,500 | 1.81% | 41,134,979 |
| 2024-07-25 | 2024-07-23 | 8.550 | 5,017,086 | -130,000 | 1.81% | 42,896,085 |
| 2024-07-24 | 2024-07-22 | 8.650 | 5,147,086 | -600 | 1.85% | 44,522,294 |
| 2024-07-23 | 2024-07-19 | 8.500 | 5,147,686 | -200 | 1.85% | 43,755,331 |
| 2024-07-18 | 2024-07-16 | 7.980 | 5,147,886 | -47,000 | 1.85% | 41,080,130 |
| 2024-07-17 | 2024-07-15 | 8.270 | 5,194,886 | +3,500 | 1.87% | 42,961,707 |
| 2024-07-16 | 2024-07-12 | 8.750 | 5,191,386 | -200 | 1.87% | 45,424,628 |
| 2024-07-10 | 2024-07-08 | 8.290 | 5,191,586 | +300 | 1.87% | 43,038,248 |
| 2024-07-08 | 2024-07-04 | 7.970 | 5,191,286 | -300 | 1.87% | 41,374,549 |
| 2024-07-05 | 2024-07-03 | 7.290 | 5,191,586 | -3,700 | 1.87% | 37,846,662 |
| 2024-07-03 | 2024-06-28 | 6.830 | 5,195,286 | -900 | 1.87% | 35,483,803 |
| 2024-07-02 | 2024-06-27 | 7.070 | 5,196,186 | -1,000 | 1.87% | 36,737,035 |
| 2024-06-27 | 2024-06-25 | 7.430 | 5,197,186 | +11,200 | 1.84% | 38,615,092 |
| 2024-06-26 | 2024-06-24 | 7.550 | 5,185,986 | -1,000 | 1.84% | 39,154,194 |
| 2024-06-25 | 2024-06-21 | 7.390 | 5,186,986 | -5,000 | 1.84% | 38,331,827 |
| 2024-06-21 | 2024-06-19 | 7.870 | 5,191,986 | +2,500 | 1.84% | 40,860,930 |
| 2024-06-20 | 2024-06-18 | 7.660 | 5,189,486 | -16,300 | 1.84% | 39,751,463 |
| 2024-06-19 | 2024-06-17 | 7.510 | 5,205,786 | -30,500 | 1.85% | 39,095,453 |
| 2024-06-18 | 2024-06-14 | 7.680 | 5,236,286 | -24,000 | 1.86% | 40,214,676 |
| 2024-06-17 | 2024-06-13 | 8.220 | 5,260,286 | -100 | 1.87% | 43,239,551 |
| 2024-06-14 | 2024-06-12 | 8.430 | 5,260,386 | +1,400 | 1.87% | 44,345,054 |
| 2024-06-13 | 2024-06-11 | 8.720 | 5,258,986 | +51,100 | 1.86% | 45,858,358 |
| 2024-06-12 | 2024-06-07 | 8.800 | 5,207,886 | -65,348 | 1.85% | 45,829,397 |
| 2024-06-11 | 2024-06-06 | 8.410 | 5,273,234 | -13,497 | 1.87% | 44,347,898 |
| 2024-06-07 | 2024-06-05 | 8.500 | 5,286,731 | +10,000 | 1.87% | 44,937,214 |
| 2024-06-06 | 2024-06-04 | 8.360 | 5,276,731 | +6,500 | 1.87% | 44,113,471 |
| 2024-06-05 | 2024-06-03 | 8.320 | 5,270,231 | -73,355 | 1.87% | 43,848,322 |
| 2024-06-04 | 2024-05-31 | 8.210 | 5,343,586 | -207,900 | 1.89% | 43,870,841 |
| 2024-05-31 | 2024-05-29 | 8.950 | 5,551,486 | +3,700 | 1.97% | 49,685,800 |
| 2024-05-29 | 2024-05-27 | 9.620 | 5,547,786 | +6,500 | 1.97% | 53,369,701 |
| 2024-05-28 | 2024-05-24 | 9.470 | 5,541,286 | -1,500 | 1.96% | 52,475,978 |
| 2024-05-27 | 2024-05-23 | 9.860 | 5,542,786 | -47,800 | 1.97% | 54,651,870 |
| 2024-05-24 | 2024-05-22 | 10.400 | 5,590,586 | +9,000 | 1.98% | 58,142,094 |
| 2024-05-23 | 2024-05-21 | 10.480 | 5,581,586 | +7,100 | 1.98% | 58,495,021 |
| 2024-05-22 | 2024-05-20 | 11.160 | 5,574,486 | +13,100 | 1.98% | 62,211,264 |
| 2024-05-21 | 2024-05-17 | 10.700 | 5,561,386 | -107,600 | 1.97% | 59,506,830 |
| 2024-05-20 | 2024-05-16 | 10.120 | 5,668,986 | +7,200 | 2.01% | 57,370,138 |
| 2024-05-17 | 2024-05-14 | 10.500 | 5,661,786 | -31,200 | 2.01% | 59,448,753 |
| 2024-05-16 | 2024-05-13 | 10.680 | 5,692,986 | +117,000 | 2.02% | 60,801,090 |
| 2024-05-14 | 2024-05-10 | 10.240 | 5,575,986 | +1,000 | 1.98% | 57,098,097 |
| 2024-05-13 | 2024-05-09 | 10.260 | 5,574,986 | +1,300 | 1.98% | 57,199,356 |
| 2024-05-08 | 2024-05-06 | 10.440 | 5,573,686 | +100 | 1.98% | 58,189,282 |
| 2024-05-07 | 2024-05-03 | 10.740 | 5,573,586 | +1,000 | 1.98% | 59,860,314 |
| 2024-05-06 | 2024-05-02 | 9.990 | 5,572,586 | +1,200 | 1.98% | 55,670,134 |
| 2024-05-02 | 2024-04-29 | 9.650 | 5,571,386 | -400 | 1.98% | 53,763,875 |
| 2024-04-24 | 2024-04-22 | 9.540 | 5,571,786 | -11,700 | 1.98% | 53,154,838 |
| 2024-04-18 | 2024-04-16 | 9.900 | 5,583,486 | -700 | 1.98% | 55,276,511 |
| 2024-04-12 | 2024-04-10 | 10.800 | 5,584,186 | -700 | 1.98% | 60,309,209 |
| 2024-04-11 | 2024-04-09 | 10.700 | 5,584,886 | -12,400 | 1.98% | 59,758,280 |
| 2024-04-03 | 2024-03-28 | 10.600 | 5,597,286 | -32,200 | 1.98% | 59,331,232 |
| 2024-04-02 | 2024-03-27 | 10.560 | 5,629,486 | +13,600 | 2.00% | 59,447,372 |
| 2024-03-28 | 2024-03-26 | 11.300 | 5,615,886 | +92,199 | 1.99% | 63,459,512 |
| 2024-03-27 | 2024-03-25 | 11.160 | 5,523,687 | -87,000 | 1.96% | 61,644,347 |
| 2024-03-26 | 2024-03-22 | 11.420 | 5,610,687 | -1,600 | 1.99% | 64,074,046 |
| 2024-03-22 | 2024-03-20 | 11.480 | 5,612,287 | +85,000 | 1.99% | 64,429,055 |
| 2024-03-20 | 2024-03-18 | 11.840 | 5,527,287 | +1,000 | 1.96% | 65,443,078 |
| 2024-03-18 | 2024-03-14 | 11.600 | 5,526,287 | -21,595 | 1.96% | 64,104,929 |
| 2024-03-14 | 2024-03-12 | 12.320 | 5,547,882 | -41,605 | 1.97% | 68,349,906 |
| 2024-03-13 | 2024-03-11 | 11.880 | 5,589,487 | -100 | 1.98% | 66,403,106 |
| 2024-03-12 | 2024-03-08 | 11.840 | 5,589,587 | +60,100 | 1.98% | 66,180,710 |
| 2024-03-11 | 2024-03-07 | 11.320 | 5,529,487 | -190,195 | 1.96% | 62,593,793 |
| 2024-03-08 | 2024-03-06 | 11.460 | 5,719,682 | -3,300 | 2.03% | 65,547,556 |
| 2024-03-07 | 2024-03-05 | 11.380 | 5,722,982 | -2,300 | 2.03% | 65,127,535 |
| 2024-03-06 | 2024-03-04 | 11.660 | 5,725,282 | +46,934 | 2.03% | 66,756,788 |
| 2024-03-05 | 2024-03-01 | 12.280 | 5,678,348 | -96,000 | 2.01% | 69,730,113 |
| 2024-03-04 | 2024-02-29 | 11.900 | 5,774,348 | -12,700 | 2.05% | 68,714,741 |
| 2024-03-01 | 2024-02-28 | 12.340 | 5,787,048 | -275,452 | 2.05% | 71,412,172 |
| 2024-02-29 | 2024-02-27 | 12.460 | 6,062,500 | -1,000 | 2.15% | 75,538,750 |
| 2024-02-28 | 2024-02-26 | 11.800 | 6,063,500 | -68,200 | 2.15% | 71,549,300 |
| 2024-02-22 | 2024-02-20 | 12.500 | 6,131,700 | +18,300 | 2.17% | 76,646,250 |
| 2024-02-21 | 2024-02-19 | 12.160 | 6,113,400 | +3,500 | 2.17% | 74,338,944 |
| 2024-02-20 | 2024-02-16 | 12.260 | 6,109,900 | -900 | 2.17% | 74,907,374 |
| 2024-02-19 | 2024-02-15 | 11.580 | 6,110,800 | +29,900 | 2.17% | 70,763,064 |
| 2024-02-15 | 2024-02-09 | 10.980 | 6,080,900 | -5,800 | 2.16% | 66,768,282 |
| 2024-02-14 | 2024-02-07 | 11.460 | 6,086,700 | +3,200 | 2.16% | 69,753,582 |
| 2024-02-02 | 2024-01-31 | 11.240 | 6,083,500 | +3,100 | 2.16% | 68,378,540 |
| 2024-02-01 | 2024-01-30 | 11.820 | 6,080,400 | +100 | 2.10% | 71,870,328 |
| 2024-01-29 | 2024-01-25 | 12.600 | 6,080,300 | -3,700 | 2.10% | 76,611,780 |
| 2024-01-26 | 2024-01-24 | 12.300 | 6,084,000 | +5,500 | 2.10% | 74,833,200 |
| 2024-01-25 | 2024-01-23 | 11.720 | 6,078,500 | +600 | 2.10% | 71,240,020 |
| 2024-01-24 | 2024-01-22 | 11.680 | 6,077,900 | +900 | 2.10% | 70,989,872 |
| 2024-01-23 | 2024-01-19 | 12.020 | 6,077,000 | +100,000 | 2.10% | 73,045,540 |
| 2024-01-22 | 2024-01-18 | 12.020 | 5,977,000 | +4,400 | 2.06% | 71,843,540 |
| 2024-01-19 | 2024-01-17 | 11.880 | 5,972,600 | +1,000 | 2.06% | 70,954,488 |
| 2024-01-18 | 2024-01-16 | 12.980 | 5,971,600 | -400 | 2.06% | 77,511,368 |
| 2024-01-16 | 2024-01-12 | 13.440 | 5,972,000 | +4,000 | 2.06% | 80,263,680 |
| 2024-01-11 | 2024-01-09 | 12.900 | 5,968,000 | -7,000 | 2.06% | 76,987,200 |
| 2024-01-10 | 2024-01-08 | 12.660 | 5,975,000 | -64,500 | 2.06% | 75,643,500 |
| 2024-01-09 | 2024-01-05 | 13.500 | 6,039,500 | -3,700 | 2.09% | 81,533,250 |
| 2024-01-08 | 2024-01-04 | 13.640 | 6,043,200 | -8,500 | 2.09% | 82,429,248 |
| 2024-01-04 | 2024-01-02 | 14.140 | 6,051,700 | -6,000 | 2.09% | 85,571,038 |
| 2023-12-29 | 2023-12-27 | 14.580 | 6,057,700 | -1,100 | 2.09% | 88,321,266 |
| 2023-12-28 | 2023-12-22 | 13.860 | 6,058,800 | -3,400 | 2.09% | 83,974,968 |
| 2023-12-20 | 2023-12-18 | 13.900 | 6,062,200 | +5,912 | 2.09% | 84,264,580 |
| 2023-12-19 | 2023-12-15 | 14.260 | 6,056,288 | -3,600 | 2.09% | 86,362,667 |
| 2023-12-18 | 2023-12-14 | 14.160 | 6,059,888 | -3,800 | 2.09% | 85,808,014 |
| 2023-12-15 | 2023-12-13 | 14.320 | 6,063,688 | +300 | 2.09% | 86,832,012 |
| 2023-12-14 | 2023-12-12 | 14.580 | 6,063,388 | +2,800 | 2.09% | 88,404,197 |
| 2023-12-13 | 2023-12-11 | 14.400 | 6,060,588 | +3,200 | 2.09% | 87,272,467 |
| 2023-12-12 | 2023-12-08 | 14.640 | 6,057,388 | +2,500 | 2.09% | 88,680,160 |
| 2023-12-11 | 2023-12-07 | 14.140 | 6,054,888 | +4,500 | 2.09% | 85,616,116 |
| 2023-12-08 | 2023-12-06 | 14.500 | 6,050,388 | +14,600 | 2.09% | 87,730,626 |
| 2023-12-07 | 2023-12-05 | 13.020 | 6,035,788 | +9,400 | 2.08% | 78,585,960 |
| 2023-12-06 | 2023-12-04 | 12.380 | 6,026,388 | +4,700 | 2.08% | 74,606,683 |
| 2023-12-05 | 2023-12-01 | 12.480 | 6,021,688 | +25,400 | 2.08% | 75,150,666 |
| 2023-12-04 | 2023-11-30 | 13.440 | 5,996,288 | +10,000 | 2.07% | 80,590,111 |
| 2023-12-01 | 2023-11-29 | 15.220 | 5,986,288 | +2,300 | 2.07% | 91,111,303 |
| 2023-11-30 | 2023-11-28 | 14.820 | 5,983,988 | +3,600 | 2.07% | 88,682,702 |
| 2023-11-29 | 2023-11-27 | 15.300 | 5,980,388 | +3,500 | 2.07% | 91,499,936 |
| 2023-11-27 | 2023-11-23 | 14.980 | 5,976,888 | -1,800 | 2.06% | 89,533,782 |
| 2023-11-22 | 2023-11-20 | 15.560 | 5,978,688 | -100 | 2.06% | 93,028,385 |
| 2023-11-21 | 2023-11-17 | 15.340 | 5,978,788 | -400 | 2.06% | 91,714,608 |
| 2023-11-20 | 2023-11-16 | 15.220 | 5,979,188 | +19,000 | 2.06% | 91,003,241 |
| 2023-11-17 | 2023-11-15 | 15.220 | 5,960,188 | -2,100 | 2.06% | 90,714,061 |
| 2023-11-16 | 2023-11-14 | 15.480 | 5,962,288 | +2,200 | 2.02% | 92,296,218 |
| 2023-11-14 | 2023-11-10 | 15.000 | 5,960,088 | +28,400 | 2.02% | 89,401,320 |
| 2023-11-13 | 2023-11-09 | 15.320 | 5,931,688 | +1,300 | 2.01% | 90,873,460 |
| 2023-11-10 | 2023-11-08 | 15.580 | 5,930,388 | +10,800 | 2.01% | 92,395,445 |
| 2023-11-09 | 2023-11-07 | 15.760 | 5,919,588 | +1,600 | 2.01% | 93,292,707 |
| 2023-11-08 | 2023-11-06 | 16.160 | 5,917,988 | -1,000 | 2.01% | 95,634,686 |
| 2023-11-07 | 2023-11-03 | 15.460 | 5,918,988 | +5,700 | 2.01% | 91,507,554 |
| 2023-11-06 | 2023-11-02 | 15.040 | 5,913,288 | +20,900 | 2.01% | 88,935,852 |
| 2023-11-03 | 2023-11-01 | 15.260 | 5,892,388 | -400 | 2.00% | 89,917,841 |
| 2023-11-02 | 2023-10-31 | 14.700 | 5,892,788 | +6,600 | 2.00% | 86,623,984 |
| 2023-11-01 | 2023-10-30 | 15.480 | 5,886,188 | +120,000 | 2.00% | 91,118,190 |
| 2023-10-31 | 2023-10-27 | 15.100 | 5,766,188 | -15,000 | 1.96% | 87,069,439 |
| 2023-10-30 | 2023-10-26 | 15.200 | 5,781,188 | +800 | 1.96% | 87,874,058 |
| 2023-10-27 | 2023-10-25 | 15.120 | 5,780,388 | -2,951 | 1.96% | 87,399,467 |
| 2023-10-26 | 2023-10-24 | 15.140 | 5,783,339 | -14,300 | 1.96% | 87,559,752 |
| 2023-10-25 | 2023-10-20 | 14.840 | 5,797,639 | -13,600 | 1.97% | 86,036,963 |
| 2023-10-24 | 2023-10-19 | 14.800 | 5,811,239 | -30,749 | 1.97% | 86,006,337 |
| 2023-10-20 | 2023-10-18 | 15.780 | 5,841,988 | +16,900 | 1.98% | 92,186,571 |
| 2023-10-19 | 2023-10-17 | 16.020 | 5,825,088 | +6,600 | 1.98% | 93,317,910 |
| 2023-10-18 | 2023-10-16 | 16.000 | 5,818,488 | +4,200 | 1.97% | 93,095,808 |
| 2023-10-17 | 2023-10-13 | 16.460 | 5,814,288 | +47,600 | 1.97% | 95,703,180 |
| 2023-10-16 | 2023-10-12 | 16.620 | 5,766,688 | +400 | 1.96% | 95,842,355 |
| 2023-10-13 | 2023-10-11 | 16.800 | 5,766,288 | +6,900 | 1.96% | 96,873,638 |
| 2023-10-12 | 2023-10-10 | 16.360 | 5,759,388 | +700 | 1.95% | 94,223,588 |
| 2023-10-11 | 2023-10-09 | 16.040 | 5,758,688 | +9,900 | 1.95% | 92,369,356 |
| 2023-10-10 | 2023-10-06 | 15.980 | 5,748,788 | +1,500 | 1.95% | 91,865,632 |
| 2023-10-09 | 2023-10-05 | 15.840 | 5,747,288 | +1,500 | 1.95% | 91,037,042 |
| 2023-10-06 | 2023-10-04 | 15.800 | 5,745,788 | +9,700 | 1.95% | 90,783,450 |
| 2023-09-29 | 2023-09-27 | 15.800 | 5,736,088 | -49,900 | 1.95% | 90,630,190 |
| 2023-09-28 | 2023-09-26 | 15.140 | 5,785,988 | -379,812 | 1.96% | 87,599,858 |
| 2023-09-26 | 2023-09-22 | 15.800 | 6,165,800 | -200 | 2.09% | 97,419,640 |
| 2023-09-25 | 2023-09-21 | 15.260 | 6,166,000 | +2,300 | 2.09% | 94,093,160 |
| 2023-09-21 | 2023-09-19 | 15.540 | 6,163,700 | -1,400 | 2.09% | 95,783,898 |
| 2023-09-20 | 2023-09-18 | 15.760 | 6,165,100 | +5,300 | 2.09% | 97,161,976 |
| 2023-09-19 | 2023-09-15 | 15.920 | 6,159,800 | -800 | 2.09% | 98,064,016 |
| 2023-09-18 | 2023-09-14 | 15.460 | 6,160,600 | -2,000 | 2.09% | 95,242,876 |
| 2023-09-15 | 2023-09-13 | 15.460 | 6,162,600 | +1,400 | 2.09% | 95,273,796 |
| 2023-09-13 | 2023-09-11 | 16.140 | 6,161,200 | -200,000 | 2.09% | 99,441,768 |
| 2023-09-11 | 2023-09-06 | 16.120 | 6,361,200 | -7,100 | 2.16% | 102,542,544 |
| 2023-09-07 | 2023-09-05 | 16.280 | 6,368,300 | +14,299 | 2.16% | 103,675,924 |
| 2023-09-06 | 2023-09-04 | 16.540 | 6,354,001 | -100 | 2.16% | 105,095,177 |
| 2023-09-05 | 2023-08-31 | 16.200 | 6,354,101 | -18,200 | 2.16% | 102,936,436 |
| 2023-09-04 | 2023-08-30 | 16.340 | 6,372,301 | +39,900 | 2.16% | 104,123,398 |
| 2023-08-31 | 2023-08-29 | 16.300 | 6,332,401 | +5,200 | 2.15% | 103,218,136 |
| 2023-08-30 | 2023-08-28 | 15.920 | 6,327,201 | -100 | 2.15% | 100,729,040 |
| 2023-08-29 | 2023-08-25 | 15.500 | 6,327,301 | +2,100 | 2.15% | 98,073,166 |
| 2023-08-28 | 2023-08-24 | 16.100 | 6,325,201 | +20,000 | 2.15% | 101,835,736 |
| 2023-08-25 | 2023-08-23 | 17.940 | 6,305,201 | -500 | 2.14% | 113,115,306 |
| 2023-08-24 | 2023-08-22 | 18.000 | 6,305,701 | -600 | 2.14% | 113,502,618 |
| 2023-08-22 | 2023-08-18 | 18.100 | 6,306,301 | -25,100 | 2.14% | 114,144,048 |
| 2023-08-21 | 2023-08-17 | 18.720 | 6,331,401 | -2,000 | 2.15% | 118,523,827 |
| 2023-08-16 | 2023-08-14 | 18.380 | 6,333,401 | -2,500 | 2.15% | 116,407,910 |
| 2023-08-15 | 2023-08-11 | 18.560 | 6,335,901 | -1,000 | 2.15% | 117,594,323 |
| 2023-08-09 | 2023-08-07 | 18.560 | 6,336,901 | -200 | 2.15% | 117,612,883 |
| 2023-08-08 | 2023-08-04 | 18.500 | 6,337,101 | +1,700 | 2.15% | 117,236,368 |
| 2023-08-07 | 2023-08-03 | 18.260 | 6,335,401 | -2,200 | 2.15% | 115,684,422 |
| 2023-08-04 | 2023-08-02 | 18.600 | 6,337,601 | +7,254 | 2.15% | 117,879,379 |
| 2023-08-03 | 2023-08-01 | 19.580 | 6,330,347 | +37,500 | 2.15% | 123,948,194 |
| 2023-08-02 | 2023-07-31 | 19.500 | 6,292,847 | +6,600 | 2.14% | 122,710,516 |
| 2023-08-01 | 2023-07-28 | 18.720 | 6,286,247 | -100 | 2.13% | 117,678,544 |
| 2023-07-31 | 2023-07-27 | 18.200 | 6,286,347 | +84,700 | 2.13% | 114,411,515 |
| 2023-07-28 | 2023-07-26 | 17.820 | 6,201,647 | -108,454 | 2.10% | 110,513,350 |
| 2023-07-27 | 2023-07-25 | 17.860 | 6,310,101 | -100 | 2.12% | 112,698,404 |
| 2023-07-26 | 2023-07-24 | 17.260 | 6,310,201 | +1,200 | 2.12% | 108,914,069 |
| 2023-07-20 | 2023-07-18 | 18.500 | 6,309,001 | -700 | 2.12% | 116,716,518 |
| 2023-07-19 | 2023-07-14 | 19.060 | 6,309,701 | -3,000 | 2.12% | 120,262,901 |
| 2023-07-18 | 2023-07-13 | 18.700 | 6,312,701 | +10,700 | 2.12% | 118,047,509 |
| 2023-07-14 | 2023-07-12 | 18.040 | 6,302,001 | +636,800 | 2.11% | 113,688,098 |
| 2023-07-13 | 2023-07-11 | 18.280 | 5,665,201 | +4,300 | 1.90% | 103,559,874 |
| 2023-07-12 | 2023-07-10 | 17.980 | 5,660,901 | +8,900 | 1.90% | 101,783,000 |
| 2023-07-11 | 2023-07-07 | 17.700 | 5,652,001 | +7,600 | 1.89% | 100,040,418 |
| 2023-07-10 | 2023-07-06 | 17.860 | 5,644,401 | +66,200 | 1.89% | 100,809,002 |
| 2023-07-07 | 2023-07-05 | 18.620 | 5,578,201 | +4,300 | 1.87% | 103,866,103 |
| 2023-07-06 | 2023-07-04 | 18.840 | 5,573,901 | +2,000 | 1.87% | 105,012,295 |
| 2023-07-05 | 2023-07-03 | 18.600 | 5,571,901 | -17,700 | 1.87% | 103,637,359 |
| 2023-07-04 | 2023-06-30 | 17.900 | 5,589,601 | -5,400 | 1.87% | 100,053,858 |
| 2023-07-03 | 2023-06-29 | 17.620 | 5,595,001 | -4,700 | 1.88% | 98,583,918 |
| 2023-06-30 | 2023-06-28 | 18.160 | 5,599,701 | +66,200 | 1.88% | 101,690,570 |
| 2023-06-28 | 2023-06-26 | 17.400 | 5,533,501 | +56,100 | 1.86% | 96,282,917 |
| 2023-06-27 | 2023-06-23 | 17.180 | 5,477,401 | +500 | 1.84% | 94,101,749 |
| 2023-06-26 | 2023-06-21 | 17.440 | 5,476,901 | +700 | 1.84% | 95,517,153 |
| 2023-06-21 | 2023-06-19 | 18.460 | 5,476,201 | -6,500 | 1.84% | 101,090,670 |
| 2023-06-20 | 2023-06-16 | 18.600 | 5,482,701 | +77,762 | 1.84% | 101,978,239 |
| 2023-06-19 | 2023-06-15 | 19.460 | 5,404,939 | -6,300 | 1.81% | 105,180,113 |
| 2023-06-16 | 2023-06-14 | 18.720 | 5,411,239 | -615,500 | 1.81% | 101,298,394 |
| 2023-06-15 | 2023-06-13 | 18.800 | 6,026,739 | -25,000 | 2.02% | 113,302,693 |
| 2023-06-14 | 2023-06-12 | 17.860 | 6,051,739 | +24,900 | 2.03% | 108,084,059 |
| 2023-06-13 | 2023-06-09 | 18.340 | 6,026,839 | +24,700 | 2.02% | 110,532,227 |
| 2023-06-09 | 2023-06-07 | 17.700 | 6,002,139 | +14,300 | 2.01% | 106,237,860 |
| 2023-06-08 | 2023-06-06 | 17.500 | 5,987,839 | -82,462 | 1.99% | 104,787,182 |
| 2023-06-07 | 2023-06-05 | 17.040 | 6,070,301 | -400 | 2.02% | 103,437,929 |
| 2023-06-06 | 2023-06-02 | 17.300 | 6,070,701 | -51,900 | 2.02% | 105,023,127 |
| 2023-06-05 | 2023-06-01 | 16.380 | 6,122,601 | +5,899 | 2.04% | 100,288,204 |
| 2023-06-02 | 2023-05-31 | 16.720 | 6,116,702 | +650,601 | 2.03% | 102,271,257 |
| 2023-06-01 | 2023-05-30 | 17.400 | 5,466,101 | +3,500 | 1.82% | 95,110,157 |
| 2023-05-31 | 2023-05-29 | 17.280 | 5,462,601 | -499 | 1.82% | 94,393,745 |
| 2023-05-30 | 2023-05-25 | 17.300 | 5,463,100 | -1,100 | 1.82% | 94,511,630 |
| 2023-05-29 | 2023-05-24 | 17.340 | 5,464,200 | -10,700 | 1.82% | 94,749,228 |
| 2023-05-25 | 2023-05-23 | 17.060 | 5,474,900 | +400 | 1.82% | 93,401,794 |
| 2023-05-24 | 2023-05-22 | 16.320 | 5,474,500 | +3,700 | 1.82% | 89,343,840 |
| 2023-05-23 | 2023-05-19 | 17.160 | 5,470,800 | +10,900 | 1.82% | 93,878,928 |
| 2023-05-22 | 2023-05-18 | 17.980 | 5,459,900 | -2,000 | 1.82% | 98,169,002 |
| 2023-05-19 | 2023-05-17 | 17.280 | 5,461,900 | +1,600 | 1.82% | 94,381,632 |
| 2023-05-18 | 2023-05-16 | 18.000 | 5,460,300 | -15,100 | 1.82% | 98,285,400 |
| 2023-05-17 | 2023-05-15 | 16.960 | 5,475,400 | +1,400 | 1.82% | 92,862,784 |
| 2023-05-16 | 2023-05-12 | 17.460 | 5,474,000 | -1,100 | 1.82% | 95,576,040 |
| 2023-05-15 | 2023-05-11 | 16.020 | 5,475,100 | +1,000 | 1.82% | 87,711,102 |
| 2023-05-12 | 2023-05-10 | 16.800 | 5,474,100 | +23,700 | 1.82% | 91,964,880 |
| 2023-05-11 | 2023-05-09 | 17.400 | 5,450,400 | +23,400 | 1.81% | 94,836,960 |
| 2023-05-10 | 2023-05-08 | 17.260 | 5,427,000 | +46,200 | 1.80% | 93,670,020 |
| 2023-05-09 | 2023-05-05 | 17.540 | 5,380,800 | +13,700 | 1.79% | 94,379,232 |
| 2023-05-05 | 2023-05-03 | 17.260 | 5,367,100 | +682,800 | 1.78% | 92,636,146 |
| 2023-05-03 | 2023-04-28 | 17.060 | 4,684,300 | +1,800 | 1.56% | 79,914,158 |
| 2023-04-28 | 2023-04-26 | 17.240 | 4,682,500 | +2,000 | 1.56% | 80,726,300 |
| 2023-04-27 | 2023-04-25 | 17.060 | 4,680,500 | -2,000 | 1.56% | 79,849,330 |
| 2023-04-25 | 2023-04-21 | 17.520 | 4,682,500 | +4,100 | 1.56% | 82,037,400 |
| 2023-04-24 | 2023-04-20 | 18.520 | 4,678,400 | +29,800 | 1.56% | 86,643,968 |
| 2023-04-21 | 2023-04-19 | 18.300 | 4,648,600 | +6,000 | 1.55% | 85,069,380 |
| 2023-04-20 | 2023-04-18 | 18.920 | 4,642,600 | +5,100 | 1.54% | 87,837,992 |
| 2023-04-19 | 2023-04-17 | 19.600 | 4,637,500 | +4,500 | 1.54% | 90,895,000 |
| 2023-04-18 | 2023-04-14 | 19.160 | 4,633,000 | +7,500 | 1.54% | 88,768,280 |
| 2023-04-17 | 2023-04-13 | 19.000 | 4,625,500 | +2,700 | 1.54% | 87,884,500 |
| 2023-04-14 | 2023-04-12 | 19.240 | 4,622,800 | +1,000 | 1.54% | 88,942,672 |
| 2023-04-13 | 2023-04-11 | 20.250 | 4,621,800 | +1,700 | 1.54% | 93,591,450 |
| 2023-04-12 | 2023-04-06 | 19.380 | 4,620,100 | +1,000 | 1.54% | 89,537,538 |
| 2023-04-11 | 2023-04-04 | 20.100 | 4,619,100 | +5,400 | 1.54% | 92,843,910 |
| 2023-04-06 | 2023-04-03 | 20.600 | 4,613,700 | +9,600 | 1.53% | 95,042,220 |
| 2023-04-04 | 2023-03-31 | 20.050 | 4,604,100 | +300 | 1.53% | 92,312,205 |
| 2023-04-03 | 2023-03-30 | 19.620 | 4,603,800 | +2,100 | 1.53% | 90,326,556 |
| 2023-03-31 | 2023-03-29 | 19.600 | 4,601,700 | -1,600 | 1.53% | 90,193,320 |
| 2023-03-30 | 2023-03-28 | 18.880 | 4,603,300 | +6,900 | 1.53% | 86,910,304 |
| 2023-03-29 | 2023-03-27 | 18.920 | 4,596,400 | -7,300 | 1.53% | 86,963,888 |
| 2023-03-28 | 2023-03-24 | 19.580 | 4,603,700 | -200 | 1.53% | 90,140,446 |
| 2023-03-27 | 2023-03-23 | 20.150 | 4,603,900 | -700 | 1.53% | 92,768,585 |
| 2023-03-24 | 2023-03-22 | 19.240 | 4,604,600 | +1,500 | 1.53% | 88,592,504 |
| 2023-03-23 | 2023-03-21 | 18.260 | 4,603,100 | +1,200 | 1.53% | 84,052,606 |
| 2023-03-22 | 2023-03-20 | 18.220 | 4,601,900 | -38,600 | 1.53% | 83,846,618 |
| 2023-03-21 | 2023-03-17 | 19.000 | 4,640,500 | +600 | 1.54% | 88,169,500 |
| 2023-03-20 | 2023-03-16 | 17.900 | 4,639,900 | +3,500 | 1.54% | 83,054,210 |
| 2023-03-17 | 2023-03-15 | 19.340 | 4,636,400 | +3,400 | 1.54% | 89,667,976 |
| 2023-03-16 | 2023-03-14 | 19.400 | 4,633,000 | +1,500 | 1.54% | 89,880,200 |
| 2023-03-15 | 2023-03-13 | 21.200 | 4,631,500 | +31,300 | 1.54% | 98,187,800 |
| 2023-03-14 | 2023-03-10 | 20.150 | 4,600,200 | +94,800 | 1.53% | 92,694,030 |
| 2023-03-13 | 2023-03-09 | 21.400 | 4,505,400 | +22,100 | 1.50% | 96,415,560 |
| 2023-03-10 | 2023-03-08 | 21.800 | 4,483,300 | -12,300 | 1.49% | 97,735,940 |
| 2023-03-09 | 2023-03-07 | 23.000 | 4,495,600 | -26,800 | 1.49% | 103,398,800 |
| 2023-03-08 | 2023-03-06 | 24.500 | 4,522,400 | -3,300 | 1.50% | 110,798,800 |
| 2023-03-07 | 2023-03-03 | 23.950 | 4,525,700 | +1,900 | 1.50% | 108,390,515 |
| 2023-03-06 | 2023-03-02 | 23.050 | 4,523,800 | +5,700 | 1.50% | 104,273,590 |
| 2023-03-03 | 2023-03-01 | 24.200 | 4,518,100 | +6,500 | 1.50% | 109,338,020 |
| 2023-03-02 | 2023-02-28 | 22.350 | 4,511,600 | +100 | 1.50% | 100,834,260 |
| 2023-03-01 | 2023-02-27 | 23.200 | 4,511,500 | +7,100 | 1.50% | 104,666,800 |
| 2023-02-28 | 2023-02-24 | 23.000 | 4,504,400 | -4,100 | 1.50% | 103,601,200 |
| 2023-02-27 | 2023-02-23 | 24.050 | 4,508,500 | +5,400 | 1.50% | 108,429,425 |
| 2023-02-24 | 2023-02-22 | 24.000 | 4,503,100 | +9,000 | 1.50% | 108,074,400 |
| 2023-02-23 | 2023-02-21 | 25.750 | 4,494,100 | +7,400 | 1.49% | 115,723,075 |
| 2023-02-22 | 2023-02-20 | 27.100 | 4,486,700 | +4,500 | 1.49% | 121,589,570 |
| 2023-02-21 | 2023-02-17 | 27.500 | 4,482,200 | -194,600 | 1.49% | 123,260,500 |
| 2023-02-20 | 2023-02-16 | 28.000 | 4,676,800 | -1,800 | 1.56% | 130,950,400 |
| 2023-02-17 | 2023-02-15 | 26.800 | 4,678,600 | +400 | 1.56% | 125,386,480 |
| 2023-02-16 | 2023-02-14 | 28.150 | 4,678,200 | +21,100 | 1.56% | 131,691,330 |
| 2023-02-15 | 2023-02-13 | 27.550 | 4,657,100 | -5,500 | 1.55% | 128,303,105 |
| 2023-02-14 | 2023-02-10 | 28.000 | 4,662,600 | -37,100 | 1.55% | 130,552,800 |
| 2023-02-13 | 2023-02-09 | 29.250 | 4,699,700 | +84,700 | 1.56% | 137,466,225 |
| 2023-02-10 | 2023-02-08 | 32.450 | 4,615,000 | +60,900 | 1.53% | 149,756,750 |
| 2023-02-09 | 2023-02-07 | 23.250 | 4,554,100 | +131,400 | 1.51% | 105,882,825 |
| 2023-02-08 | 2023-02-06 | 23.000 | 4,422,700 | +1,000 | 1.47% | 101,722,100 |
| 2023-02-07 | 2023-02-03 | 24.700 | 4,421,700 | +4,100 | 1.47% | 109,215,990 |
| 2023-01-31 | 2023-01-27 | 27.000 | 4,417,600 | +8,900 | 1.47% | 119,275,200 |
| 2023-01-30 | 2023-01-26 | 25.300 | 4,408,700 | +2,300 | 1.47% | 111,540,110 |
| 2023-01-27 | 2023-01-20 | 24.650 | 4,406,400 | -400 | 1.47% | 108,617,760 |
| 2023-01-26 | 2023-01-19 | 24.100 | 4,406,800 | -4,100 | 1.47% | 106,203,880 |
| 2023-01-20 | 2023-01-18 | 24.700 | 4,410,900 | -2,600 | 1.47% | 108,949,230 |
| 2023-01-19 | 2023-01-17 | 25.650 | 4,413,500 | +4,000 | 1.46% | 113,206,275 |
| 2023-01-18 | 2023-01-16 | 26.400 | 4,409,500 | -15,200 | 1.46% | 116,410,800 |
| 2023-01-17 | 2023-01-13 | 26.700 | 4,424,700 | -1,200 | 1.46% | 118,139,490 |
| 2023-01-13 | 2023-01-11 | 26.000 | 4,425,900 | -2,200 | 1.46% | 115,073,400 |
| 2023-01-12 | 2023-01-10 | 26.550 | 4,428,100 | +11,300 | 1.46% | 117,566,055 |
| 2023-01-11 | 2023-01-09 | 27.450 | 4,416,800 | -5,400 | 1.46% | 121,241,160 |
| 2023-01-10 | 2023-01-06 | 25.800 | 4,422,200 | -55,800 | 1.46% | 114,092,760 |
| 2023-01-09 | 2023-01-05 | 24.800 | 4,478,000 | -5,700 | 1.48% | 111,054,400 |
| 2023-01-06 | 2023-01-04 | 22.500 | 4,483,700 | -300 | 1.48% | 100,883,250 |
| 2023-01-05 | 2023-01-03 | 21.250 | 4,484,000 | -1,000 | 1.48% | 95,285,000 |
| 2023-01-04 | 2022-12-30 | 20.900 | 4,485,000 | +5,000 | 1.48% | 93,736,500 |
| 2023-01-03 | 2022-12-29 | 20.300 | 4,480,000 | -3,100 | 1.48% | 90,944,000 |
| 2022-12-30 | 2022-12-28 | 20.900 | 4,483,100 | -3,400 | 1.48% | 93,696,790 |
| 2022-12-29 | 2022-12-23 | 22.800 | 4,486,500 | +1,700 | 1.48% | 102,292,200 |
| 2022-12-28 | 2022-12-22 | 23.450 | 4,484,800 | -16,600 | 1.48% | 105,168,560 |
| 2022-12-23 | 2022-12-21 | 21.850 | 4,501,400 | -15,400 | 1.49% | 98,355,590 |
| 2022-12-22 | 2022-12-20 | 20.350 | 4,516,800 | +12,200 | 1.49% | 91,916,880 |
| 2022-12-21 | 2022-12-19 | 20.450 | 4,504,600 | -2,200 | 1.49% | 92,119,070 |
| 2022-12-20 | 2022-12-16 | 19.200 | 4,506,800 | -66,918 | 1.49% | 86,530,560 |
| 2022-12-19 | 2022-12-15 | 20.500 | 4,573,718 | -1,100 | 1.51% | 93,761,219 |
| 2022-12-16 | 2022-12-14 | 20.150 | 4,574,818 | +1,000 | 1.51% | 92,182,583 |
| 2022-12-15 | 2022-12-13 | 19.880 | 4,573,818 | -900 | 1.51% | 90,927,502 |
| 2022-12-14 | 2022-12-12 | 20.300 | 4,574,718 | -1,000 | 1.51% | 92,866,775 |
| 2022-12-13 | 2022-12-09 | 21.550 | 4,575,718 | +6,900 | 1.51% | 98,606,723 |
| 2022-12-12 | 2022-12-08 | 22.000 | 4,568,818 | +8,700 | 1.51% | 100,513,996 |
| 2022-12-09 | 2022-12-07 | 20.200 | 4,560,118 | -19,300 | 1.51% | 92,114,384 |
| 2022-12-08 | 2022-12-06 | 20.950 | 4,579,418 | +8,100 | 1.52% | 95,938,807 |
| 2022-12-07 | 2022-12-05 | 22.200 | 4,571,318 | -46,100 | 1.51% | 101,483,260 |
| 2022-12-06 | 2022-12-02 | 16.640 | 4,617,418 | +1,100 | 1.53% | 76,833,836 |
| 2022-12-05 | 2022-12-01 | 17.760 | 4,616,318 | +47,800 | 1.53% | 81,985,808 |
| 2022-12-02 | 2022-11-30 | 18.160 | 4,568,518 | +37,000 | 1.51% | 82,964,287 |
| 2022-12-01 | 2022-11-29 | 16.200 | 4,531,518 | -21,200 | 1.50% | 73,410,592 |
| 2022-11-30 | 2022-11-28 | 15.960 | 4,552,718 | +1,100 | 1.51% | 72,661,379 |
| 2022-11-29 | 2022-11-25 | 15.900 | 4,551,618 | +1,000 | 1.51% | 72,370,726 |
| 2022-11-28 | 2022-11-24 | 16.260 | 4,550,618 | -7,600 | 1.51% | 73,993,049 |
| 2022-11-25 | 2022-11-23 | 16.580 | 4,558,218 | -9,200 | 1.51% | 75,575,254 |
| 2022-11-24 | 2022-11-22 | 16.500 | 4,567,418 | +93,800 | 1.51% | 75,362,397 |
| 2022-11-23 | 2022-11-21 | 18.600 | 4,473,618 | -30,100 | 1.48% | 83,209,295 |
| 2022-11-22 | 2022-11-18 | 19.400 | 4,503,718 | -5,500 | 1.49% | 87,372,129 |
| 2022-11-21 | 2022-11-17 | 20.000 | 4,509,218 | +27,300 | 1.49% | 90,184,360 |
| 2022-11-18 | 2022-11-16 | 20.200 | 4,481,918 | +241,800 | 1.48% | 90,534,744 |
| 2022-11-17 | 2022-11-15 | 16.400 | 4,240,118 | -44,900 | 1.40% | 69,537,935 |
| 2022-11-14 | 2022-11-10 | 14.480 | 4,285,018 | +500 | 1.42% | 62,047,061 |
| 2022-11-11 | 2022-11-09 | 14.520 | 4,284,518 | +1,900 | 1.42% | 62,211,201 |
| 2022-11-10 | 2022-11-08 | 15.620 | 4,282,618 | +700 | 1.42% | 66,894,493 |
| 2022-11-08 | 2022-11-04 | 16.000 | 4,281,918 | -600 | 1.42% | 68,510,688 |
| 2022-10-27 | 2022-10-25 | 16.600 | 4,282,518 | -600 | 1.42% | 71,089,799 |
| 2022-10-26 | 2022-10-24 | 15.140 | 4,283,118 | +2,000 | 1.42% | 64,846,407 |
| 2022-10-24 | 2022-10-20 | 15.580 | 4,281,118 | +400 | 1.40% | 66,699,818 |
| 2022-10-18 | 2022-10-14 | 17.160 | 4,280,718 | -1,400 | 1.40% | 73,457,121 |
| 2022-10-14 | 2022-10-12 | 15.800 | 4,282,118 | -500 | 1.40% | 67,657,464 |
| 2022-10-12 | 2022-10-10 | 17.220 | 4,282,618 | -200 | 1.40% | 73,746,682 |
| 2022-10-11 | 2022-10-07 | 18.580 | 4,282,818 | -300 | 1.40% | 79,574,758 |
| 2022-10-10 | 2022-10-06 | 18.760 | 4,283,118 | -800 | 1.40% | 80,351,294 |
| 2022-10-07 | 2022-10-05 | 18.640 | 4,283,918 | -3,000 | 1.40% | 79,852,232 |
| 2022-10-05 | 2022-09-30 | 15.740 | 4,286,918 | -300 | 1.40% | 67,476,089 |
| 2022-09-28 | 2022-09-26 | 17.180 | 4,287,218 | -500 | 1.40% | 73,654,405 |
| 2022-09-26 | 2022-09-22 | 16.900 | 4,287,718 | +1,400 | 1.40% | 72,462,434 |
| 2022-09-23 | 2022-09-21 | 16.580 | 4,286,318 | +600 | 1.40% | 71,067,152 |
| 2022-09-22 | 2022-09-20 | 17.000 | 4,285,718 | -100 | 1.40% | 72,857,206 |
| 2022-09-21 | 2022-09-19 | 16.900 | 4,285,818 | +2,700 | 1.40% | 72,430,324 |
| 2022-09-16 | 2022-09-14 | 19.200 | 4,283,118 | +1,000 | 1.40% | 82,235,866 |
| 2022-09-15 | 2022-09-13 | 19.100 | 4,282,118 | -1,540 | 1.40% | 81,788,454 |
| 2022-09-13 | 2022-09-08 | 19.100 | 4,283,658 | +400 | 1.40% | 81,817,868 |
| 2022-09-09 | 2022-09-07 | 19.320 | 4,283,258 | -100 | 1.40% | 82,752,545 |
| 2022-09-06 | 2022-09-02 | 20.000 | 4,283,358 | -1,000 | 1.40% | 85,667,160 |
| 2022-09-05 | 2022-09-01 | 19.420 | 4,284,358 | +1,000 | 1.40% | 83,202,232 |
| 2022-09-02 | 2022-08-31 | 20.600 | 4,283,358 | -10,300 | 1.40% | 88,237,175 |
| 2022-09-01 | 2022-08-30 | 21.200 | 4,293,658 | -500 | 1.40% | 91,025,550 |
| 2022-08-31 | 2022-08-29 | 20.900 | 4,294,158 | -1,500 | 1.40% | 89,747,902 |
| 2022-08-30 | 2022-08-26 | 22.300 | 4,295,658 | -6,900 | 1.40% | 95,793,173 |
| 2022-08-29 | 2022-08-25 | 20.900 | 4,302,558 | -3,400 | 1.40% | 89,923,462 |
| 2022-08-26 | 2022-08-24 | 19.120 | 4,305,958 | +800 | 1.40% | 82,329,917 |
| 2022-08-25 | 2022-08-23 | 18.460 | 4,305,158 | +1,000 | 1.40% | 79,473,217 |
| 2022-08-24 | 2022-08-22 | 19.200 | 4,304,158 | +10,000 | 1.40% | 82,639,834 |
| 2022-08-22 | 2022-08-18 | 19.160 | 4,294,158 | +3,500 | 1.40% | 82,276,067 |
| 2022-08-19 | 2022-08-17 | 20.500 | 4,290,658 | +1,000 | 1.40% | 87,958,489 |
| 2022-08-18 | 2022-08-16 | 21.200 | 4,289,658 | -1,800 | 1.40% | 90,940,750 |
| 2022-08-17 | 2022-08-15 | 20.850 | 4,291,458 | -2,100 | 1.40% | 89,476,899 |
| 2022-08-16 | 2022-08-12 | 20.800 | 4,293,558 | +1,100 | 1.40% | 89,306,006 |
| 2022-08-15 | 2022-08-11 | 20.400 | 4,292,458 | -608 | 1.40% | 87,566,143 |
| 2022-08-12 | 2022-08-10 | 19.460 | 4,293,066 | +1,400 | 1.40% | 83,543,064 |
| 2022-08-11 | 2022-08-09 | 19.720 | 4,291,666 | -9,900 | 1.40% | 84,631,654 |
| 2022-08-09 | 2022-08-05 | 20.600 | 4,301,566 | +1,300 | 1.40% | 88,612,260 |
| 2022-08-08 | 2022-08-04 | 21.500 | 4,300,266 | -3,600 | 1.40% | 92,455,719 |
| 2022-08-05 | 2022-08-03 | 19.780 | 4,303,866 | +2,500 | 1.40% | 85,130,469 |
| 2022-08-04 | 2022-08-02 | 18.200 | 4,301,366 | +9,300 | 1.40% | 78,284,861 |
| 2022-08-03 | 2022-08-01 | 19.600 | 4,292,066 | +4,000,500 | 1.40% | 84,124,494 |
| 2022-08-02 | 2022-07-29 | 20.050 | 291,566 | +5,800 | 0.10% | 5,845,898 |
| 2022-08-01 | 2022-07-28 | 21.000 | 285,766 | +400 | 0.09% | 6,001,086 |
| 2022-07-29 | 2022-07-27 | 20.550 | 285,366 | +24,300 | 0.09% | 5,864,271 |
| 2022-07-28 | 2022-07-26 | 21.500 | 261,066 | +500 | 0.09% | 5,612,919 |
| 2022-07-27 | 2022-07-25 | 21.950 | 260,566 | +2,400 | 0.08% | 5,719,424 |
| 2022-07-26 | 2022-07-22 | 22.500 | 258,166 | +9,025 | 0.08% | 5,808,735 |
| 2022-07-25 | 2022-07-21 | 22.600 | 249,141 | +2,900 | 0.08% | 5,630,587 |
| 2022-07-22 | 2022-07-20 | 24.100 | 246,241 | -900 | 0.08% | 5,934,408 |
| 2022-07-20 | 2022-07-18 | 24.900 | 247,141 | +66,841 | 0.08% | 6,153,811 |
| 2022-07-19 | 2022-07-15 | 23.650 | 180,300 | +100 | 0.06% | 4,264,095 |
| 2022-07-14 | 2022-07-12 | 23.400 | 180,200 | +1,300 | 0.06% | 4,216,680 |
| 2022-07-13 | 2022-07-11 | 24.450 | 178,900 | +300 | 0.06% | 4,374,105 |
| 2022-07-11 | 2022-07-07 | 25.700 | 178,600 | +3,300 | 0.06% | 4,590,020 |
| 2022-07-08 | 2022-07-06 | 27.500 | 175,300 | +500 | 0.06% | 4,820,750 |
| 2022-07-07 | 2022-07-05 | 28.150 | 174,800 | -100 | 0.06% | 4,920,620 |
| 2022-07-06 | 2022-07-04 | 28.050 | 174,900 | +1,500 | 0.06% | 4,905,945 |
| 2022-07-05 | 2022-06-30 | 27.650 | 173,400 | -2,600 | 0.06% | 4,794,510 |
| 2022-07-04 | 2022-06-29 | 28.650 | 176,000 | +1,300 | 0.06% | 5,042,400 |
| 2022-06-30 | 2022-06-28 | 30.800 | 174,700 | -1,900 | 0.06% | 5,380,760 |
| 2022-06-29 | 2022-06-27 | 32.000 | 176,600 | -2,800 | 0.06% | 5,651,200 |
| 2022-06-28 | 2022-06-24 | 30.650 | 179,400 | -3,400 | 0.06% | 5,498,610 |
| 2022-06-27 | 2022-06-23 | 30.600 | 182,800 | -9,800 | 0.06% | 5,593,680 |
| 2022-06-24 | 2022-06-22 | 29.050 | 192,600 | -1,200 | 0.06% | 5,595,030 |
| 2022-06-23 | 2022-06-21 | 28.650 | 193,800 | +1,000 | 0.06% | 5,552,370 |
| 2022-06-22 | 2022-06-20 | 27.500 | 192,800 | -3,400 | 0.06% | 5,302,000 |
| 2022-06-21 | 2022-06-17 | 28.600 | 196,200 | +2,600 | 0.06% | 5,611,320 |
| 2022-06-20 | 2022-06-16 | 27.150 | 193,600 | +200 | 0.06% | 5,256,240 |
| 2022-06-17 | 2022-06-15 | 26.450 | 193,400 | -842,700 | 0.06% | 5,115,430 |
| 2022-06-16 | 2022-06-14 | 26.550 | 1,036,100 | -800 | 0.34% | 27,508,455 |
| 2022-06-15 | 2022-06-13 | 26.600 | 1,036,900 | +3,400 | 0.34% | 27,581,540 |
| 2022-06-14 | 2022-06-10 | 28.300 | 1,033,500 | +800 | 0.34% | 29,248,050 |
| 2022-06-13 | 2022-06-09 | 30.400 | 1,032,700 | +700 | 0.34% | 31,394,080 |
| 2022-06-10 | 2022-06-08 | 29.150 | 1,032,000 | +6,100 | 0.34% | 30,082,800 |
| 2022-06-09 | 2022-06-07 | 28.100 | 1,025,900 | -12,800 | 0.33% | 28,827,790 |
| 2022-06-08 | 2022-06-06 | 25.350 | 1,038,700 | -11,200 | 0.34% | 26,331,045 |
| 2022-06-07 | 2022-06-02 | 23.250 | 1,049,900 | -600 | 0.34% | 24,410,175 |
| 2022-06-02 | 2022-05-31 | 24.500 | 1,050,500 | -1,100 | 0.34% | 25,737,250 |
| 2022-06-01 | 2022-05-30 | 23.650 | 1,051,600 | +600 | 0.34% | 24,870,340 |
| 2022-05-31 | 2022-05-27 | 23.200 | 1,051,000 | -78,200 | 0.34% | 24,383,200 |
| 2022-05-30 | 2022-05-26 | 20.550 | 1,129,200 | -17,900 | 0.37% | 23,205,060 |
| 2022-05-27 | 2022-05-25 | 20.450 | 1,147,100 | +15,700 | 0.37% | 23,458,195 |
| 2022-05-26 | 2022-05-24 | 22.700 | 1,131,400 | +3,000 | 0.37% | 25,682,780 |
| 2022-05-25 | 2022-05-23 | 22.600 | 1,128,400 | +7,300 | 0.37% | 25,501,840 |
| 2022-05-24 | 2022-05-20 | 23.650 | 1,121,100 | -52,800 | 0.37% | 26,514,015 |
| 2022-05-23 | 2022-05-19 | 22.750 | 1,173,900 | +900 | 0.38% | 26,706,225 |
| 2022-05-20 | 2022-05-18 | 23.750 | 1,173,000 | +47,000 | 0.38% | 27,858,750 |
| 2022-05-19 | 2022-05-17 | 23.400 | 1,126,000 | +800 | 0.37% | 26,348,400 |
| 2022-05-18 | 2022-05-16 | 20.500 | 1,125,200 | -1,500 | 0.37% | 23,066,600 |
| 2022-05-17 | 2022-05-13 | 20.700 | 1,126,700 | -400 | 0.37% | 23,322,690 |
| 2022-05-16 | 2022-05-12 | 20.000 | 1,127,100 | +700 | 0.37% | 22,542,000 |
| 2022-05-13 | 2022-05-11 | 22.000 | 1,126,400 | +1,100 | 0.37% | 24,780,800 |
| 2022-05-12 | 2022-05-10 | 22.450 | 1,125,300 | +4,700 | 0.37% | 25,262,985 |
| 2022-05-11 | 2022-05-06 | 23.550 | 1,120,600 | -4,200 | 0.37% | 26,390,130 |
| 2022-05-10 | 2022-05-05 | 25.400 | 1,124,800 | -700 | 0.37% | 28,569,920 |
| 2022-05-06 | 2022-05-04 | 25.250 | 1,125,500 | -2,000 | 0.37% | 28,418,875 |
| 2022-05-05 | 2022-05-03 | 26.350 | 1,127,500 | -2,400 | 0.37% | 29,709,625 |
| 2022-05-04 | 2022-04-29 | 27.000 | 1,129,900 | -23,800 | 0.37% | 30,507,300 |
| 2022-05-03 | 2022-04-28 | 24.800 | 1,153,700 | -2,100 | 0.38% | 28,611,760 |
| 2022-04-29 | 2022-04-27 | 23.800 | 1,155,800 | -17,700 | 0.38% | 27,508,040 |
| 2022-04-28 | 2022-04-26 | 23.700 | 1,173,500 | -5,500 | 0.38% | 27,811,950 |
| 2022-04-27 | 2022-04-25 | 22.500 | 1,179,000 | +3,300 | 0.38% | 26,527,500 |
| 2022-04-26 | 2022-04-22 | 24.500 | 1,175,700 | 0.38% | 28,804,650 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy