History of CCASS shareholding
Participant: UBS SECURITIES HONG KONG LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 8.960 | 358 | +0 | 0.00% | 3,208 |
| 2025-10-13 | 2025-10-09 | 9.060 | 358 | +0 | 0.00% | 3,243 |
| 2025-10-10 | 2025-10-08 | 8.930 | 358 | +0 | 0.00% | 3,197 |
| 2025-10-09 | 2025-10-06 | 8.920 | 358 | -14,000 | 0.00% | 3,193 |
| 2025-10-08 | 2025-10-03 | 8.670 | 14,358 | +14,000 | 0.00% | 124,484 |
| 2025-10-03 | 2025-09-30 | 8.630 | 358 | +300 | 0.00% | 3,090 |
| 2025-10-02 | 2025-09-29 | 8.510 | 58 | -4,000 | 0.00% | 494 |
| 2025-09-30 | 2025-09-26 | 8.850 | 4,058 | +4,000 | 0.00% | 35,913 |
| 2025-09-29 | 2025-09-25 | 9.150 | 58 | -41,400 | 0.00% | 531 |
| 2025-09-26 | 2025-09-24 | 9.000 | 41,458 | +41,000 | 0.00% | 373,122 |
| 2025-09-24 | 2025-09-22 | 8.850 | 458 | -900 | 0.00% | 4,053 |
| 2025-09-23 | 2025-09-19 | 9.600 | 1,358 | -22,000 | 0.00% | 13,037 |
| 2025-09-22 | 2025-09-18 | 9.160 | 23,358 | -14,000 | 0.00% | 213,959 |
| 2025-09-19 | 2025-09-17 | 9.160 | 37,358 | -14,000 | 0.00% | 342,199 |
| 2025-09-18 | 2025-09-16 | 9.060 | 51,358 | +9,000 | 0.00% | 465,303 |
| 2025-09-17 | 2025-09-15 | 9.410 | 42,358 | -43,000 | 0.00% | 398,589 |
| 2025-09-16 | 2025-09-12 | 9.050 | 85,358 | +13,000 | 0.00% | 772,490 |
| 2025-09-15 | 2025-09-11 | 8.980 | 72,358 | -6,000 | 0.00% | 649,775 |
| 2025-09-12 | 2025-09-10 | 8.740 | 78,358 | -3,000 | 0.00% | 684,849 |
| 2025-09-09 | 2025-09-05 | 8.320 | 81,358 | -16,000 | 0.00% | 676,899 |
| 2025-09-08 | 2025-09-04 | 8.310 | 97,358 | +5,000 | 0.00% | 809,045 |
| 2025-09-05 | 2025-09-03 | 8.330 | 92,358 | +50,000 | 0.00% | 769,342 |
| 2025-09-01 | 2025-08-28 | 8.100 | 42,358 | -46,000 | 0.00% | 343,100 |
| 2025-08-29 | 2025-08-27 | 8.010 | 88,358 | +22,000 | 0.00% | 707,748 |
| 2025-08-28 | 2025-08-26 | 8.280 | 66,358 | +6,000 | 0.00% | 549,444 |
| 2025-08-27 | 2025-08-25 | 8.790 | 60,358 | -5,000 | 0.00% | 530,547 |
| 2025-08-26 | 2025-08-22 | 8.600 | 65,358 | +37,000 | 0.00% | 562,079 |
| 2025-08-22 | 2025-08-20 | 8.500 | 28,358 | +5,000 | 0.00% | 241,043 |
| 2025-08-21 | 2025-08-19 | 8.400 | 23,358 | -9,000 | 0.00% | 196,207 |
| 2025-08-19 | 2025-08-15 | 8.540 | 32,358 | +9,000 | 0.00% | 276,337 |
| 2025-08-18 | 2025-08-14 | 8.400 | 23,358 | -1,000 | 0.00% | 196,207 |
| 2025-08-15 | 2025-08-13 | 8.430 | 24,358 | +1,000 | 0.00% | 205,338 |
| 2025-08-13 | 2025-08-11 | 8.300 | 23,358 | -46,000 | 0.00% | 193,871 |
| 2025-08-12 | 2025-08-08 | 8.270 | 69,358 | +28,000 | 0.00% | 573,591 |
| 2025-08-11 | 2025-08-07 | 8.230 | 41,358 | +5,000 | 0.00% | 340,376 |
| 2025-08-08 | 2025-08-06 | 8.110 | 36,358 | -22,000 | 0.00% | 294,863 |
| 2025-08-07 | 2025-08-05 | 8.260 | 58,358 | -5,000 | 0.00% | 482,037 |
| 2025-08-06 | 2025-08-04 | 8.180 | 63,358 | +39,000 | 0.00% | 518,268 |
| 2025-08-05 | 2025-08-01 | 8.100 | 24,358 | +1,000 | 0.00% | 197,300 |
| 2025-08-01 | 2025-07-30 | 8.120 | 23,358 | -16,000 | 0.00% | 189,667 |
| 2025-07-31 | 2025-07-29 | 8.230 | 39,358 | -28,000 | 0.00% | 323,916 |
| 2025-07-30 | 2025-07-28 | 8.190 | 67,358 | -16,000 | 0.00% | 551,662 |
| 2025-07-29 | 2025-07-25 | 8.160 | 83,358 | -35,000 | 0.00% | 680,201 |
| 2025-07-28 | 2025-07-24 | 8.130 | 118,358 | +73,000 | 0.00% | 962,251 |
| 2025-07-25 | 2025-07-23 | 8.120 | 45,358 | -59,000 | 0.00% | 368,307 |
| 2025-07-24 | 2025-07-22 | 8.350 | 104,358 | +6,000 | 0.00% | 871,389 |
| 2025-07-23 | 2025-07-21 | 8.630 | 98,358 | +3,000 | 0.00% | 848,830 |
| 2025-07-22 | 2025-07-18 | 8.580 | 95,358 | +54,000 | 0.00% | 818,172 |
| 2025-07-21 | 2025-07-17 | 8.390 | 41,358 | -19,000 | 0.00% | 346,994 |
| 2025-07-18 | 2025-07-16 | 8.490 | 60,358 | +7,000 | 0.00% | 512,439 |
| 2025-07-17 | 2025-07-15 | 8.530 | 53,358 | +14,000 | 0.00% | 455,144 |
| 2025-07-16 | 2025-07-14 | 8.570 | 39,358 | +16,000 | 0.00% | 337,298 |
| 2025-07-14 | 2025-07-10 | 8.300 | 23,358 | -1,000 | 0.00% | 193,871 |
| 2025-07-11 | 2025-07-09 | 8.230 | 24,358 | +1,000 | 0.00% | 200,466 |
| 2025-07-09 | 2025-07-07 | 8.260 | 23,358 | -39,000 | 0.00% | 192,937 |
| 2025-07-08 | 2025-07-04 | 8.240 | 62,358 | -60,000 | 0.00% | 513,830 |
| 2025-07-07 | 2025-07-03 | 8.280 | 122,358 | +25,000 | 0.00% | 1,013,124 |
| 2025-07-04 | 2025-07-02 | 8.440 | 97,358 | +51,000 | 0.00% | 821,702 |
| 2025-07-03 | 2025-06-30 | 8.000 | 46,358 | +15,000 | 0.00% | 370,864 |
| 2025-07-02 | 2025-06-27 | 8.130 | 31,358 | +8,000 | 0.00% | 254,941 |
| 2025-06-27 | 2025-06-25 | 8.260 | 23,358 | -82,000 | 0.00% | 192,937 |
| 2025-06-26 | 2025-06-24 | 8.210 | 105,358 | +30,000 | 0.00% | 864,989 |
| 2025-06-25 | 2025-06-23 | 8.200 | 75,358 | +25,000 | 0.00% | 617,936 |
| 2025-06-24 | 2025-06-20 | 8.280 | 50,358 | +27,000 | 0.00% | 416,964 |
| 2025-06-20 | 2025-06-18 | 8.180 | 23,358 | -58,000 | 0.00% | 191,068 |
| 2025-06-19 | 2025-06-17 | 8.190 | 81,358 | +58,000 | 0.00% | 666,322 |
| 2025-06-13 | 2025-06-11 | 8.210 | 23,358 | -47,000 | 0.00% | 191,769 |
| 2025-06-12 | 2025-06-10 | 8.690 | 70,358 | +40,000 | 0.00% | 611,411 |
| 2025-06-11 | 2025-06-09 | 8.580 | 30,358 | +7,000 | 0.00% | 260,472 |
| 2025-06-10 | 2025-06-06 | 8.530 | 23,358 | -9,000 | 0.00% | 199,244 |
| 2025-06-09 | 2025-06-05 | 8.880 | 32,358 | +9,000 | 0.00% | 287,339 |
| 2025-05-29 | 2025-05-27 | 10.460 | 23,358 | -16,000 | 0.00% | 244,325 |
| 2025-05-28 | 2025-05-26 | 10.500 | 39,358 | +16,000 | 0.00% | 413,259 |
| 2025-05-26 | 2025-05-22 | 10.400 | 23,358 | -74,000 | 0.00% | 242,923 |
| 2025-05-23 | 2025-05-21 | 10.380 | 97,358 | +14,000 | 0.00% | 1,010,576 |
| 2025-05-22 | 2025-05-20 | 10.360 | 83,358 | +33,000 | 0.00% | 863,589 |
| 2025-05-21 | 2025-05-19 | 10.600 | 50,358 | -1,000 | 0.00% | 533,795 |
| 2025-05-20 | 2025-05-16 | 10.580 | 51,358 | +3,000 | 0.00% | 543,368 |
| 2025-05-19 | 2025-05-15 | 10.720 | 48,358 | +1,000 | 0.00% | 518,398 |
| 2025-05-16 | 2025-05-14 | 10.500 | 47,358 | +24,000 | 0.00% | 497,259 |
| 2025-05-14 | 2025-05-12 | 10.480 | 23,358 | -50,000 | 0.00% | 244,792 |
| 2025-05-13 | 2025-05-09 | 11.260 | 73,358 | +50,000 | 0.00% | 826,011 |
| 2025-05-09 | 2025-05-07 | 10.720 | 23,358 | -42,000 | 0.00% | 250,398 |
| 2025-05-08 | 2025-05-06 | 10.500 | 65,358 | +42,000 | 0.00% | 686,259 |
| 2025-05-07 | 2025-05-02 | 10.700 | 23,358 | -122,000 | 0.00% | 249,931 |
| 2025-05-06 | 2025-04-30 | 10.720 | 145,358 | +122,000 | 0.00% | 1,558,238 |
| 2025-05-02 | 2025-04-29 | 9.910 | 23,358 | -64,000 | 0.00% | 231,478 |
| 2025-04-30 | 2025-04-28 | 9.670 | 87,358 | +9,000 | 0.00% | 844,752 |
| 2025-04-29 | 2025-04-25 | 9.390 | 78,358 | -11,000 | 0.00% | 735,782 |
| 2025-04-28 | 2025-04-24 | 9.270 | 89,358 | +20,000 | 0.00% | 828,349 |
| 2025-04-25 | 2025-04-23 | 9.150 | 69,358 | +15,000 | 0.00% | 634,626 |
| 2025-04-24 | 2025-04-22 | 9.500 | 54,358 | -28,000 | 0.00% | 516,401 |
| 2025-04-23 | 2025-04-17 | 9.410 | 82,358 | +81,000 | 0.00% | 774,989 |
| 2025-04-22 | 2025-04-16 | 9.500 | 1,358 | -60,000 | 0.00% | 12,901 |
| 2025-04-17 | 2025-04-15 | 9.970 | 61,358 | -4,000 | 0.00% | 611,739 |
| 2025-04-16 | 2025-04-14 | 9.580 | 65,358 | +39,000 | 0.00% | 626,130 |
| 2025-04-15 | 2025-04-11 | 9.650 | 26,358 | -81,000 | 0.00% | 254,355 |
| 2025-04-14 | 2025-04-10 | 9.960 | 107,358 | +67,000 | 0.00% | 1,069,286 |
| 2025-04-11 | 2025-04-09 | 10.200 | 40,358 | +29,000 | 0.00% | 411,652 |
| 2025-04-10 | 2025-04-08 | 10.300 | 11,358 | -17,000 | 0.00% | 116,987 |
| 2025-04-09 | 2025-04-07 | 9.430 | 28,358 | +1,000 | 0.00% | 267,416 |
| 2025-04-08 | 2025-04-03 | 10.020 | 27,358 | +2,000 | 0.00% | 274,127 |
| 2025-04-07 | 2025-04-02 | 9.850 | 25,358 | -154,000 | 0.00% | 249,776 |
| 2025-04-03 | 2025-04-01 | 10.180 | 179,358 | +179,000 | 0.00% | 1,825,864 |
| 2025-04-02 | 2025-03-31 | 8.850 | 358 | -21,000 | 0.00% | 3,168 |
| 2025-03-28 | 2025-03-26 | 9.190 | 21,358 | -1,000 | 0.00% | 196,280 |
| 2025-03-27 | 2025-03-25 | 9.020 | 22,358 | -15,000 | 0.00% | 201,669 |
| 2025-03-26 | 2025-03-24 | 9.170 | 37,358 | -3,000 | 0.00% | 342,573 |
| 2025-03-25 | 2025-03-21 | 8.750 | 40,358 | -3,000 | 0.00% | 353,132 |
| 2025-03-18 | 2025-03-14 | 8.650 | 43,358 | +43,000 | 0.00% | 375,047 |
| 2025-03-17 | 2025-03-13 | 8.450 | 358 | -32,000 | 0.00% | 3,025 |
| 2025-03-13 | 2025-03-11 | 8.500 | 32,358 | +32,000 | 0.00% | 275,043 |
| 2025-03-11 | 2025-03-07 | 8.390 | 358 | -4,000 | 0.00% | 3,004 |
| 2025-03-10 | 2025-03-06 | 8.460 | 4,358 | -67,000 | 0.00% | 36,869 |
| 2025-03-07 | 2025-03-05 | 8.200 | 71,358 | -18,000 | 0.00% | 585,136 |
| 2025-03-06 | 2025-03-04 | 8.030 | 89,358 | -4,000 | 0.00% | 717,545 |
| 2025-03-05 | 2025-03-03 | 8.230 | 93,358 | +7,000 | 0.00% | 768,336 |
| 2025-03-04 | 2025-02-28 | 8.090 | 86,358 | +7,000 | 0.00% | 698,636 |
| 2025-03-03 | 2025-02-27 | 8.460 | 79,358 | -3,000 | 0.00% | 671,369 |
| 2025-02-28 | 2025-02-26 | 8.570 | 82,358 | +14,000 | 0.00% | 705,808 |
| 2025-02-27 | 2025-02-25 | 8.600 | 68,358 | -3,000 | 0.00% | 587,879 |
| 2025-02-26 | 2025-02-24 | 8.790 | 71,358 | -8,000 | 0.00% | 627,237 |
| 2025-02-25 | 2025-02-21 | 8.770 | 79,358 | -24,000 | 0.00% | 695,970 |
| 2025-02-24 | 2025-02-20 | 8.520 | 103,358 | +66,000 | 0.00% | 880,610 |
| 2025-02-21 | 2025-02-19 | 8.620 | 37,358 | +2,000 | 0.00% | 322,026 |
| 2025-02-20 | 2025-02-18 | 8.630 | 35,358 | +2,000 | 0.00% | 305,140 |
| 2025-02-19 | 2025-02-17 | 8.570 | 33,358 | +7,000 | 0.00% | 285,878 |
| 2025-02-18 | 2025-02-14 | 8.850 | 26,358 | +13,000 | 0.00% | 233,268 |
| 2025-02-17 | 2025-02-13 | 8.500 | 13,358 | +13,000 | 0.00% | 113,543 |
| 2025-02-14 | 2025-02-12 | 8.450 | 358 | -1,000 | 0.00% | 3,025 |
| 2025-02-13 | 2025-02-11 | 8.410 | 1,358 | +1,000 | 0.00% | 11,421 |
| 2025-02-12 | 2025-02-10 | 8.360 | 358 | -86,000 | 0.00% | 2,993 |
| 2025-02-11 | 2025-02-07 | 8.630 | 86,358 | +86,000 | 0.00% | 745,270 |
| 2025-02-07 | 2025-02-05 | 8.390 | 358 | -34,000 | 0.00% | 3,004 |
| 2025-02-06 | 2025-02-04 | 8.720 | 34,358 | +34,000 | 0.00% | 299,602 |
| 2025-02-05 | 2025-02-03 | 8.580 | 358 | -2,000 | 0.00% | 3,072 |
| 2025-02-04 | 2025-01-28 | 8.660 | 2,358 | -9,000 | 0.00% | 20,420 |
| 2025-02-03 | 2025-01-24 | 8.560 | 11,358 | -56,000 | 0.00% | 97,224 |
| 2025-01-27 | 2025-01-23 | 8.410 | 67,358 | +67,000 | 0.00% | 566,481 |
| 2025-01-24 | 2025-01-22 | 8.360 | 358 | -14,000 | 0.00% | 2,993 |
| 2025-01-23 | 2025-01-21 | 8.460 | 14,358 | -38,000 | 0.00% | 121,469 |
| 2025-01-22 | 2025-01-20 | 8.390 | 52,358 | -26,000 | 0.00% | 439,284 |
| 2025-01-21 | 2025-01-17 | 8.270 | 78,358 | +59,000 | 0.00% | 648,021 |
| 2025-01-20 | 2025-01-16 | 7.960 | 19,358 | -26,000 | 0.00% | 154,090 |
| 2025-01-17 | 2025-01-15 | 8.110 | 45,358 | +28,000 | 0.00% | 367,853 |
| 2025-01-16 | 2025-01-14 | 7.680 | 17,358 | -3,000 | 0.00% | 133,309 |
| 2025-01-15 | 2025-01-13 | 7.890 | 20,358 | -12,000 | 0.00% | 160,625 |
| 2025-01-14 | 2025-01-10 | 7.850 | 32,358 | -9,700 | 0.00% | 254,010 |
| 2025-01-13 | 2025-01-09 | 7.900 | 42,058 | +10,000 | 0.00% | 332,258 |
| 2025-01-10 | 2025-01-08 | 7.890 | 32,058 | +13,000 | 0.00% | 252,938 |
| 2025-01-09 | 2025-01-07 | 7.840 | 19,058 | -3,000 | 0.00% | 149,415 |
| 2025-01-07 | 2025-01-03 | 8.110 | 22,058 | +3,000 | 0.00% | 178,890 |
| 2025-01-03 | 2024-12-31 | 7.970 | 19,058 | +2,000 | 0.00% | 151,892 |
| 2024-12-27 | 2024-12-20 | 7.780 | 17,058 | +5,000 | 0.00% | 132,711 |
| 2024-12-23 | 2024-12-19 | 7.770 | 12,058 | +2,000 | 0.00% | 93,691 |
| 2024-12-20 | 2024-12-18 | 8.000 | 10,058 | +10,000 | 0.00% | 80,464 |
| 2024-12-18 | 2024-12-16 | 8.250 | 58 | -38,000 | 0.00% | 478 |
| 2024-12-17 | 2024-12-13 | 8.350 | 38,058 | -4,000 | 0.00% | 317,784 |
| 2024-12-16 | 2024-12-12 | 8.480 | 42,058 | +12,000 | 0.00% | 356,652 |
| 2024-12-13 | 2024-12-11 | 8.400 | 30,058 | +30,000 | 0.00% | 252,487 |
| 2024-12-10 | 2024-12-06 | 8.250 | 58 | -16,000 | 0.00% | 478 |
| 2024-12-09 | 2024-12-05 | 8.150 | 16,058 | +10,000 | 0.00% | 130,873 |
| 2024-12-06 | 2024-12-04 | 8.390 | 6,058 | +6,000 | 0.00% | 50,827 |
| 2024-12-05 | 2024-12-03 | 8.400 | 58 | -68,000 | 0.00% | 487 |
| 2024-12-04 | 2024-12-02 | 8.450 | 68,058 | +16,000 | 0.00% | 575,090 |
| 2024-12-03 | 2024-11-29 | 8.410 | 52,058 | +52,000 | 0.00% | 437,808 |
| 2024-12-02 | 2024-11-28 | 8.340 | 58 | -41,000 | 0.00% | 484 |
| 2024-11-29 | 2024-11-27 | 8.300 | 41,058 | -29,000 | 0.00% | 340,781 |
| 2024-11-28 | 2024-11-26 | 8.250 | 70,058 | +1,000 | 0.00% | 577,978 |
| 2024-11-27 | 2024-11-25 | 8.320 | 69,058 | +55,000 | 0.00% | 574,563 |
| 2024-11-26 | 2024-11-22 | 8.290 | 14,058 | +14,000 | 0.00% | 116,541 |
| 2024-11-25 | 2024-11-21 | 8.240 | 58 | -10,000 | 0.00% | 478 |
| 2024-11-22 | 2024-11-20 | 8.270 | 10,058 | +1,000 | 0.00% | 83,180 |
| 2024-11-21 | 2024-11-19 | 8.300 | 9,058 | +9,000 | 0.00% | 75,181 |
| 2024-11-20 | 2024-11-18 | 8.370 | 58 | -25,000 | 0.00% | 485 |
| 2024-11-19 | 2024-11-15 | 8.240 | 25,058 | +25,000 | 0.00% | 206,478 |
| 2024-11-15 | 2024-11-13 | 8.070 | 58 | -48,000 | 0.00% | 468 |
| 2024-11-14 | 2024-11-12 | 8.020 | 48,058 | -23,000 | 0.00% | 385,425 |
| 2024-11-13 | 2024-11-11 | 8.000 | 71,058 | +31,000 | 0.00% | 568,464 |
| 2024-11-12 | 2024-11-08 | 8.020 | 40,058 | +37,000 | 0.00% | 321,265 |
| 2024-11-08 | 2024-11-06 | 8.080 | 3,058 | +3,000 | 0.00% | 24,709 |
| 2024-11-07 | 2024-11-05 | 8.530 | 58 | -23,000 | 0.00% | 495 |
| 2024-11-06 | 2024-11-04 | 8.170 | 23,058 | -47,000 | 0.00% | 188,384 |
| 2024-11-05 | 2024-11-01 | 8.160 | 70,058 | +14,000 | 0.00% | 571,673 |
| 2024-11-04 | 2024-10-31 | 8.070 | 56,058 | +20,000 | 0.00% | 452,388 |
| 2024-11-01 | 2024-10-30 | 8.080 | 36,058 | +15,000 | 0.00% | 291,349 |
| 2024-10-31 | 2024-10-29 | 7.770 | 21,058 | -33,000 | 0.00% | 163,621 |
| 2024-10-29 | 2024-10-25 | 8.060 | 54,058 | +34,000 | 0.00% | 435,707 |
| 2024-10-28 | 2024-10-24 | 8.030 | 20,058 | +15,000 | 0.00% | 161,066 |
| 2024-10-25 | 2024-10-23 | 8.280 | 5,058 | +5,000 | 0.00% | 41,880 |
| 2024-10-10 | 2024-10-08 | 8.360 | 58 | -304,000 | 0.00% | 485 |
| 2024-10-09 | 2024-10-07 | 9.010 | 304,058 | +304,000 | 0.01% | 2,739,563 |
| 2024-10-08 | 2024-10-04 | 8.830 | 58 | -6,000 | 0.00% | 512 |
| 2024-10-07 | 2024-10-03 | 8.780 | 6,058 | -17,000 | 0.00% | 53,189 |
| 2024-10-04 | 2024-10-02 | 9.140 | 23,058 | +23,000 | 0.00% | 210,750 |
| 2024-10-03 | 2024-09-30 | 9.130 | 58 | -195,000 | 0.00% | 530 |
| 2024-10-02 | 2024-09-27 | 8.940 | 195,058 | +121,000 | 0.00% | 1,743,819 |
| 2024-09-30 | 2024-09-26 | 8.910 | 74,058 | +36,000 | 0.00% | 659,857 |
| 2024-09-27 | 2024-09-25 | 8.600 | 38,058 | +38,000 | 0.00% | 327,299 |
| 2024-09-24 | 2024-09-20 | 8.700 | 58 | +38 | 0.00% | 505 |
| 2024-09-16 | 2024-09-12 | 8.590 | 20 | -8,000 | 0.00% | 172 |
| 2024-09-13 | 2024-09-11 | 8.560 | 8,020 | -2,000 | 0.00% | 68,651 |
| 2024-09-12 | 2024-09-10 | 8.710 | 10,020 | +10,000 | 0.00% | 87,274 |
| 2024-09-11 | 2024-09-09 | 8.170 | 20 | -22,000 | 0.00% | 163 |
| 2024-09-10 | 2024-09-05 | 8.760 | 22,020 | -8,000 | 0.00% | 192,895 |
| 2024-09-09 | 2024-09-04 | 8.980 | 30,020 | -9,000 | 0.00% | 269,580 |
| 2024-09-05 | 2024-09-03 | 9.400 | 39,020 | -21,000 | 0.00% | 366,788 |
| 2024-09-04 | 2024-09-02 | 9.910 | 60,020 | -32,000 | 0.00% | 594,798 |
| 2024-09-03 | 2024-08-30 | 9.670 | 92,020 | +92,000 | 0.00% | 889,833 |
| 2024-08-30 | 2024-08-28 | 9.120 | 20 | -583 | 0.00% | 182 |
| 2024-08-28 | 2024-08-26 | 8.940 | 603 | -2,000 | 0.00% | 5,391 |
| 2024-08-27 | 2024-08-23 | 8.960 | 2,603 | +2,000 | 0.00% | 23,323 |
| 2024-08-26 | 2024-08-22 | 9.190 | 603 | -6,000 | 0.00% | 5,542 |
| 2024-08-23 | 2024-08-21 | 8.970 | 6,603 | +6,000 | 0.00% | 59,229 |
| 2024-08-22 | 2024-08-20 | 8.990 | 603 | -67,000 | 0.00% | 5,421 |
| 2024-08-21 | 2024-08-19 | 8.880 | 67,603 | +23,000 | 0.00% | 600,315 |
| 2024-08-20 | 2024-08-16 | 8.780 | 44,603 | +44,000 | 0.00% | 391,614 |
| 2024-08-19 | 2024-08-15 | 8.520 | 603 | -81,000 | 0.00% | 5,138 |
| 2024-08-16 | 2024-08-14 | 8.370 | 81,603 | +5,000 | 0.00% | 683,017 |
| 2024-08-15 | 2024-08-13 | 8.470 | 76,603 | +8,000 | 0.00% | 648,827 |
| 2024-08-14 | 2024-08-12 | 8.490 | 68,603 | -14,000 | 0.00% | 582,439 |
| 2024-08-13 | 2024-08-09 | 8.570 | 82,603 | -12,000 | 0.00% | 707,908 |
| 2024-08-12 | 2024-08-08 | 8.760 | 94,603 | -14,000 | 0.00% | 828,722 |
| 2024-08-09 | 2024-08-07 | 9.060 | 108,603 | +16,000 | 0.00% | 983,943 |
| 2024-08-08 | 2024-08-06 | 9.330 | 92,603 | +16,000 | 0.00% | 863,986 |
| 2024-08-07 | 2024-08-05 | 8.740 | 76,603 | +43,000 | 0.00% | 669,510 |
| 2024-08-06 | 2024-08-02 | 8.430 | 33,603 | +3,000 | 0.00% | 283,273 |
| 2024-08-05 | 2024-08-01 | 8.250 | 30,603 | -40,000 | 0.00% | 252,475 |
| 2024-08-01 | 2024-07-30 | 8.330 | 70,603 | +4,000 | 0.00% | 588,123 |
| 2024-07-31 | 2024-07-29 | 8.590 | 66,603 | +1,000 | 0.00% | 572,120 |
| 2024-07-30 | 2024-07-26 | 8.460 | 65,603 | +23,000 | 0.00% | 555,001 |
| 2024-07-29 | 2024-07-25 | 8.430 | 42,603 | -11,000 | 0.00% | 359,143 |
| 2024-07-26 | 2024-07-24 | 8.890 | 53,603 | -8,000 | 0.00% | 476,531 |
| 2024-07-25 | 2024-07-23 | 8.750 | 61,603 | -22,000 | 0.00% | 539,026 |
| 2024-07-24 | 2024-07-22 | 8.450 | 83,603 | +2,000 | 0.00% | 706,445 |
| 2024-07-22 | 2024-07-18 | 8.170 | 81,603 | -5,000 | 0.00% | 666,697 |
| 2024-07-19 | 2024-07-17 | 8.180 | 86,603 | -3,000 | 0.00% | 708,413 |
| 2024-07-18 | 2024-07-16 | 8.470 | 89,603 | +59,000 | 0.00% | 758,937 |
| 2024-07-16 | 2024-07-12 | 8.470 | 30,603 | +603 | 0.00% | 259,207 |
| 2024-07-15 | 2024-07-11 | 8.660 | 30,000 | -27,000 | 0.00% | 259,800 |
| 2024-07-12 | 2024-07-10 | 8.980 | 57,000 | -27,000 | 0.00% | 511,860 |
| 2024-07-11 | 2024-07-09 | 9.760 | 84,000 | +20,000 | 0.00% | 819,840 |
| 2024-07-10 | 2024-07-08 | 9.120 | 64,000 | -83,000 | 0.00% | 583,680 |
| 2024-07-08 | 2024-07-04 | 8.920 | 147,000 | +115,000 | 0.00% | 1,311,240 |
| 2024-07-05 | 2024-07-03 | 8.570 | 32,000 | +2,000 | 0.00% | 274,240 |
| 2024-07-04 | 2024-07-02 | 8.500 | 30,000 | +4,000 | 0.00% | 255,000 |
| 2024-07-03 | 2024-06-28 | 8.020 | 26,000 | -2,000 | 0.00% | 208,520 |
| 2024-07-02 | 2024-06-27 | 7.910 | 28,000 | -9,000 | 0.00% | 221,480 |
| 2024-06-28 | 2024-06-26 | 7.870 | 37,000 | -49,000 | 0.00% | 291,190 |
| 2024-06-27 | 2024-06-25 | 8.190 | 86,000 | +2,000 | 0.00% | 704,340 |
| 2024-06-26 | 2024-06-24 | 8.280 | 84,000 | -1,000 | 0.00% | 695,520 |
| 2024-06-25 | 2024-06-21 | 8.500 | 85,000 | +17,000 | 0.00% | 722,500 |
| 2024-06-21 | 2024-06-19 | 8.110 | 68,000 | +26,000 | 0.00% | 551,480 |
| 2024-06-20 | 2024-06-18 | 8.000 | 42,000 | +14,000 | 0.00% | 336,000 |
| 2024-06-19 | 2024-06-17 | 7.720 | 28,000 | -6,000 | 0.00% | 216,160 |
| 2024-06-14 | 2024-06-12 | 7.150 | 34,000 | -18,000 | 0.00% | 243,100 |
| 2024-06-13 | 2024-06-11 | 7.400 | 52,000 | +11,000 | 0.00% | 384,800 |
| 2024-06-12 | 2024-06-07 | 7.590 | 41,000 | +2,000 | 0.00% | 311,190 |
| 2024-06-11 | 2024-06-06 | 8.120 | 39,000 | +18,000 | 0.00% | 316,680 |
| 2024-06-07 | 2024-06-05 | 8.070 | 21,000 | -19,000 | 0.00% | 169,470 |
| 2024-06-06 | 2024-06-04 | 8.210 | 40,000 | -81,000 | 0.00% | 328,400 |
| 2024-06-05 | 2024-06-03 | 8.170 | 121,000 | +15,000 | 0.00% | 988,570 |
| 2024-06-04 | 2024-05-31 | 8.350 | 106,000 | +66,000 | 0.00% | 885,100 |
| 2024-06-03 | 2024-05-30 | 8.810 | 40,000 | -110,000 | 0.00% | 352,400 |
| 2024-05-31 | 2024-05-29 | 8.600 | 150,000 | +150,000 | 0.00% | 1,290,000 |
| 2024-05-27 | 2024-05-23 | 7.350 | 0 | -4,000 | ||
| 2024-05-24 | 2024-05-22 | 6.670 | 4,000 | +4,000 | 0.00% | 26,680 |
| 2024-04-29 | 2024-04-25 | 5.730 | 0 | -23,000 | ||
| 2024-04-12 | 2024-04-10 | 6.180 | 23,000 | -8,000 | 0.00% | 142,140 |
| 2024-04-11 | 2024-04-09 | 6.450 | 31,000 | -37,000 | 0.00% | 199,950 |
| 2024-04-10 | 2024-04-08 | 6.340 | 68,000 | -64,000 | 0.00% | 431,120 |
| 2024-04-09 | 2024-04-05 | 6.530 | 132,000 | +6,000 | 0.00% | 861,960 |
| 2024-04-08 | 2024-04-03 | 6.380 | 126,000 | +8,000 | 0.00% | 803,880 |
| 2024-04-05 | 2024-04-02 | 6.490 | 118,000 | +11,000 | 0.00% | 765,820 |
| 2024-04-03 | 2024-03-28 | 6.370 | 107,000 | +84,000 | 0.00% | 681,590 |
| 2024-04-02 | 2024-03-27 | 6.190 | 23,000 | -32,000 | 0.00% | 142,370 |
| 2024-03-28 | 2024-03-26 | 6.330 | 55,000 | +32,000 | 0.00% | 348,150 |
| 2024-03-26 | 2024-03-22 | 6.130 | 23,000 | -36,000 | 0.00% | 140,990 |
| 2024-03-25 | 2024-03-21 | 6.330 | 59,000 | +36,000 | 0.00% | 373,470 |
| 2024-03-22 | 2024-03-20 | 6.460 | 23,000 | -103,000 | 0.00% | 148,580 |
| 2024-03-21 | 2024-03-19 | 6.300 | 126,000 | +3,000 | 0.00% | 793,800 |
| 2024-03-20 | 2024-03-18 | 6.520 | 123,000 | +29,000 | 0.00% | 801,960 |
| 2024-03-19 | 2024-03-15 | 5.920 | 94,000 | -36,000 | 0.00% | 556,480 |
| 2024-03-18 | 2024-03-14 | 5.830 | 130,000 | -54,000 | 0.00% | 757,900 |
| 2024-03-15 | 2024-03-13 | 6.300 | 184,000 | +23,000 | 0.00% | 1,159,200 |
| 2024-03-14 | 2024-03-12 | 6.610 | 161,000 | -7,000 | 0.00% | 1,064,210 |
| 2024-03-13 | 2024-03-11 | 6.350 | 168,000 | +60,000 | 0.00% | 1,066,800 |
| 2024-03-12 | 2024-03-08 | 6.190 | 108,000 | -24,000 | 0.00% | 668,520 |
| 2024-03-11 | 2024-03-07 | 5.930 | 132,000 | +89,000 | 0.00% | 782,760 |
| 2024-03-08 | 2024-03-06 | 5.920 | 43,000 | -87,000 | 0.00% | 254,560 |
| 2024-03-07 | 2024-03-05 | 5.820 | 130,000 | -56,000 | 0.00% | 756,600 |
| 2024-03-06 | 2024-03-04 | 5.870 | 186,000 | +186,000 | 0.00% | 1,091,820 |
| 2024-03-05 | 2024-03-01 | 5.900 | 0 | -35,000 | ||
| 2024-03-04 | 2024-02-29 | 5.650 | 35,000 | +35,000 | 0.00% | 197,750 |
| 2024-03-01 | 2024-02-28 | 5.580 | 0 | -154,000 | ||
| 2024-02-29 | 2024-02-27 | 5.720 | 154,000 | +147,000 | 0.00% | 880,880 |
| 2024-02-28 | 2024-02-26 | 5.730 | 7,000 | +7,000 | 0.00% | 40,110 |
| 2024-02-27 | 2024-02-23 | 5.930 | 0 | -63,000 | ||
| 2024-02-26 | 2024-02-22 | 5.910 | 63,000 | +63,000 | 0.00% | 372,330 |
| 2024-02-23 | 2024-02-21 | 5.900 | 0 | -37,000 | ||
| 2024-02-22 | 2024-02-20 | 5.820 | 37,000 | +37,000 | 0.00% | 215,340 |
| 2024-02-21 | 2024-02-19 | 5.720 | 0 | -97,000 | ||
| 2024-02-20 | 2024-02-16 | 5.100 | 97,000 | -37,000 | 0.00% | 494,700 |
| 2024-02-19 | 2024-02-15 | 5.080 | 134,000 | +48,000 | 0.00% | 680,720 |
| 2024-02-16 | 2024-02-14 | 5.060 | 86,000 | +64,000 | 0.00% | 435,160 |
| 2024-02-15 | 2024-02-09 | 5.010 | 22,000 | -59,000 | 0.00% | 110,220 |
| 2024-02-14 | 2024-02-07 | 5.000 | 81,000 | +81,000 | 0.00% | 405,000 |
| 2024-02-08 | 2024-02-06 | 5.070 | 0 | -139,000 | ||
| 2024-02-07 | 2024-02-05 | 4.960 | 139,000 | -5,000 | 0.00% | 689,440 |
| 2024-02-06 | 2024-02-02 | 4.930 | 144,000 | +10,000 | 0.00% | 709,920 |
| 2024-02-05 | 2024-02-01 | 4.940 | 134,000 | +60,000 | 0.00% | 661,960 |
| 2024-02-02 | 2024-01-31 | 4.810 | 74,000 | +6,000 | 0.00% | 355,940 |
| 2024-01-31 | 2024-01-29 | 4.940 | 68,000 | -24,000 | 0.00% | 335,920 |
| 2024-01-30 | 2024-01-26 | 4.980 | 92,000 | +16,000 | 0.00% | 458,160 |
| 2024-01-26 | 2024-01-24 | 5.080 | 76,000 | +11,000 | 0.00% | 386,080 |
| 2024-01-25 | 2024-01-23 | 5.110 | 65,000 | +26,000 | 0.00% | 332,150 |
| 2024-01-24 | 2024-01-22 | 4.760 | 39,000 | -26,000,000 | 0.00% | 185,640 |
| 2024-01-23 | 2024-01-19 | 4.930 | 26,039,000 | +10,000 | 0.62% | 128,372,270 |
| 2024-01-19 | 2024-01-17 | 4.630 | 26,029,000 | -7,000 | 0.62% | 120,514,270 |
| 2024-01-18 | 2024-01-16 | 4.840 | 26,036,000 | -21,000 | 0.62% | 126,014,240 |
| 2024-01-17 | 2024-01-15 | 4.860 | 26,057,000 | +57,000 | 0.62% | 126,637,020 |
| 2024-01-16 | 2024-01-12 | 5.030 | 26,000,000 | -9,000 | 0.62% | 130,780,000 |
| 2024-01-15 | 2024-01-11 | 4.930 | 26,009,000 | -66,000 | 0.62% | 128,224,370 |
| 2024-01-12 | 2024-01-10 | 5.100 | 26,075,000 | +67,000 | 0.62% | 132,982,500 |
| 2024-01-08 | 2024-01-04 | 4.730 | 26,008,000 | +8,000 | 0.62% | 123,017,840 |
| 2023-12-27 | 2023-12-21 | 76.400 | 26,000,000 | -8,000 | 0.62% | 1,986,400,000 |
| 2023-12-22 | 2023-12-20 | 75.200 | 26,008,000 | +24,383,000 | 0.62% | 1,955,801,600 |
| 2023-12-20 | 2023-12-18 | 77.440 | 1,625,000 | -750 | 0.62% | 125,840,000 |
| 2023-12-15 | 2023-12-13 | 76.320 | 1,625,750 | -250 | 0.62% | 124,077,240 |
| 2023-12-12 | 2023-12-08 | 74.320 | 1,626,000 | -250 | 0.62% | 120,844,320 |
| 2023-12-11 | 2023-12-07 | 74.240 | 1,626,250 | +250 | 0.62% | 120,732,800 |
| 2023-12-05 | 2023-12-01 | 74.000 | 1,626,000 | -1,500 | 0.62% | 120,324,000 |
| 2023-12-04 | 2023-11-30 | 72.880 | 1,627,500 | -750 | 0.62% | 118,612,200 |
| 2023-12-01 | 2023-11-29 | 72.560 | 1,628,250 | +1,750 | 0.62% | 118,145,820 |
| 2023-11-30 | 2023-11-28 | 72.480 | 1,626,500 | +750 | 0.62% | 117,888,720 |
| 2023-11-29 | 2023-11-27 | 70.800 | 1,625,750 | -4,500 | 0.62% | 115,103,100 |
| 2023-11-28 | 2023-11-24 | 70.560 | 1,630,250 | -750 | 0.62% | 115,030,440 |
| 2023-11-27 | 2023-11-23 | 71.760 | 1,631,000 | -500 | 0.62% | 117,040,560 |
| 2023-11-24 | 2023-11-22 | 73.680 | 1,631,500 | -1,750 | 0.62% | 120,208,920 |
| 2023-11-23 | 2023-11-21 | 75.040 | 1,633,250 | +340 | 0.62% | 122,559,080 |
| 2023-11-22 | 2023-11-20 | 75.840 | 1,632,910 | -400 | 0.62% | 123,839,894 |
| 2023-11-21 | 2023-11-17 | 74.560 | 1,633,310 | -899 | 0.62% | 121,779,594 |
| 2023-11-20 | 2023-11-16 | 75.120 | 1,634,209 | +2,130 | 0.62% | 122,761,780 |
| 2023-11-17 | 2023-11-15 | 75.680 | 1,632,079 | +750 | 0.62% | 123,515,739 |
| 2023-11-16 | 2023-11-14 | 71.600 | 1,631,329 | +1,500 | 0.62% | 116,803,156 |
| 2023-11-15 | 2023-11-13 | 69.280 | 1,629,829 | +250 | 0.62% | 112,914,553 |
| 2023-11-14 | 2023-11-10 | 68.320 | 1,629,579 | +1 | 0.62% | 111,332,837 |
| 2023-11-13 | 2023-11-09 | 71.440 | 1,629,578 | -500 | 0.62% | 116,417,052 |
| 2023-11-08 | 2023-11-06 | 66.560 | 1,630,078 | +250 | 0.62% | 108,497,992 |
| 2023-11-07 | 2023-11-03 | 65.280 | 1,629,828 | +251 | 0.62% | 106,395,172 |
| 2023-11-02 | 2023-10-31 | 67.360 | 1,629,577 | -4,500 | 0.62% | 109,768,307 |
| 2023-11-01 | 2023-10-30 | 72.080 | 1,634,077 | +1,751 | 0.62% | 117,784,270 |
| 2023-10-31 | 2023-10-27 | 72.000 | 1,632,326 | +2,750 | 0.62% | 117,527,472 |
| 2023-10-30 | 2023-10-26 | 69.840 | 1,629,576 | +38 | 0.62% | 113,809,588 |
| 2023-10-24 | 2023-10-19 | 72.880 | 1,629,538 | +2 | 0.62% | 118,760,729 |
| 2023-10-20 | 2023-10-18 | 74.880 | 1,629,536 | -1,749 | 0.62% | 122,019,656 |
| 2023-10-19 | 2023-10-17 | 75.600 | 1,631,285 | -499 | 0.62% | 123,325,146 |
| 2023-10-18 | 2023-10-16 | 74.400 | 1,631,784 | +1 | 0.62% | 121,404,730 |
| 2023-10-17 | 2023-10-13 | 75.120 | 1,631,783 | +2 | 0.62% | 122,579,539 |
| 2023-10-16 | 2023-10-12 | 74.240 | 1,631,781 | +1 | 0.62% | 121,143,421 |
| 2023-10-13 | 2023-10-11 | 72.880 | 1,631,780 | -999 | 0.62% | 118,924,126 |
| 2023-10-12 | 2023-10-10 | 72.480 | 1,632,779 | +3,251 | 0.62% | 118,343,822 |
| 2023-10-11 | 2023-10-09 | 74.240 | 1,629,528 | -11,748 | 0.62% | 120,976,159 |
| 2023-10-10 | 2023-10-06 | 74.720 | 1,641,276 | +6,751 | 0.62% | 122,636,143 |
| 2023-10-09 | 2023-10-05 | 72.160 | 1,634,525 | -999 | 0.62% | 117,947,324 |
| 2023-10-06 | 2023-10-04 | 72.080 | 1,635,524 | +2,751 | 0.62% | 117,888,570 |
| 2023-10-05 | 2023-10-03 | 72.240 | 1,632,773 | +3,252 | 0.62% | 117,951,522 |
| 2023-10-04 | 2023-09-29 | 74.480 | 1,629,521 | -6,750 | 0.62% | 121,366,724 |
| 2023-10-03 | 2023-09-28 | 71.840 | 1,636,271 | +3,001 | 0.62% | 117,549,709 |
| 2023-09-29 | 2023-09-27 | 71.920 | 1,633,270 | +1,751 | 0.62% | 117,464,778 |
| 2023-09-28 | 2023-09-26 | 68.640 | 1,631,519 | +1 | 0.62% | 111,987,464 |
| 2023-09-27 | 2023-09-25 | 68.960 | 1,631,518 | +2 | 0.62% | 112,509,481 |
| 2023-09-26 | 2023-09-22 | 70.080 | 1,631,516 | +1 | 0.62% | 114,336,641 |
| 2023-09-25 | 2023-09-21 | 68.640 | 1,631,515 | +2,001 | 0.62% | 111,987,190 |
| 2023-09-21 | 2023-09-19 | 70.720 | 1,629,514 | -8,413 | 0.62% | 115,239,230 |
| 2023-09-20 | 2023-09-18 | 70.640 | 1,637,927 | +6,925 | 0.62% | 115,703,163 |
| 2023-09-19 | 2023-09-15 | 71.440 | 1,631,002 | -1,250 | 0.62% | 116,518,783 |
| 2023-09-18 | 2023-09-14 | 71.600 | 1,632,252 | +2,000 | 0.62% | 116,869,243 |
| 2023-09-15 | 2023-09-13 | 70.800 | 1,630,252 | +750 | 0.62% | 115,421,842 |
| 2023-09-13 | 2023-09-11 | 70.400 | 1,629,502 | -2,250 | 0.62% | 114,716,941 |
| 2023-09-12 | 2023-09-07 | 70.320 | 1,631,752 | +2,000 | 0.62% | 114,744,801 |
| 2023-09-11 | 2023-09-06 | 69.920 | 1,629,752 | -10,750 | 0.62% | 113,952,260 |
| 2023-09-07 | 2023-09-05 | 72.080 | 1,640,502 | +4,750 | 0.62% | 118,247,384 |
| 2023-09-06 | 2023-09-04 | 73.520 | 1,635,752 | +5,750 | 0.62% | 120,260,487 |
| 2023-09-05 | 2023-08-31 | 72.800 | 1,630,002 | +250 | 0.62% | 118,664,146 |
| 2023-09-04 | 2023-08-30 | 70.720 | 1,629,752 | +250 | 0.62% | 115,256,061 |
| 2023-08-28 | 2023-08-24 | 64.640 | 1,629,502 | +4,500 | 0.62% | 105,331,009 |
| 2023-08-24 | 2023-08-22 | 64.240 | 1,625,002 | -16,000 | 0.62% | 104,390,128 |
| 2023-08-23 | 2023-08-21 | 67.200 | 1,641,002 | -55,000 | 0.62% | 110,275,334 |
| 2023-08-22 | 2023-08-18 | 72.000 | 1,696,002 | -7,000 | 0.64% | 122,112,144 |
| 2023-08-21 | 2023-08-17 | 75.760 | 1,703,002 | +41,000 | 0.65% | 129,019,432 |
| 2023-08-18 | 2023-08-16 | 75.520 | 1,662,002 | +3,500 | 0.63% | 125,514,391 |
| 2023-08-17 | 2023-08-15 | 76.640 | 1,658,502 | -4,750 | 0.63% | 127,107,593 |
| 2023-08-16 | 2023-08-14 | 74.080 | 1,663,252 | +15,500 | 0.63% | 123,213,708 |
| 2023-08-15 | 2023-08-11 | 70.560 | 1,647,752 | +14,250 | 0.62% | 116,265,381 |
| 2023-08-14 | 2023-08-10 | 71.280 | 1,633,502 | +6,250 | 0.62% | 116,436,023 |
| 2023-08-02 | 2023-07-31 | 75.200 | 1,627,252 | -8,250 | 0.62% | 122,369,350 |
| 2023-07-31 | 2023-07-27 | 73.520 | 1,635,502 | -3,500 | 0.62% | 120,242,107 |
| 2023-07-27 | 2023-07-25 | 72.320 | 1,639,002 | +12,250 | 0.62% | 118,532,625 |
| 2023-07-26 | 2023-07-24 | 69.840 | 1,626,752 | -750 | 0.62% | 113,612,360 |
| 2023-07-25 | 2023-07-21 | 70.560 | 1,627,502 | +750 | 0.62% | 114,836,541 |
| 2023-07-21 | 2023-07-19 | 70.240 | 1,626,752 | -500 | 0.62% | 114,263,060 |
| 2023-07-20 | 2023-07-18 | 69.840 | 1,627,252 | -1,500 | 0.62% | 113,647,280 |
| 2023-07-19 | 2023-07-14 | 71.440 | 1,628,752 | -1,000 | 0.62% | 116,358,043 |
| 2023-07-18 | 2023-07-13 | 71.680 | 1,629,752 | -250 | 0.62% | 116,820,623 |
| 2023-07-14 | 2023-07-12 | 72.480 | 1,630,002 | +1,250 | 0.62% | 118,142,545 |
| 2023-07-13 | 2023-07-11 | 74.560 | 1,628,752 | -750 | 0.62% | 121,439,749 |
| 2023-07-12 | 2023-07-10 | 75.280 | 1,629,502 | +250 | 0.62% | 122,668,911 |
| 2023-07-11 | 2023-07-07 | 73.840 | 1,629,252 | +500 | 0.62% | 120,303,968 |
| 2023-07-07 | 2023-07-05 | 73.600 | 1,628,752 | -788 | 0.62% | 119,876,147 |
| 2023-07-06 | 2023-07-04 | 74.880 | 1,629,540 | +750 | 0.62% | 122,019,955 |
| 2023-07-05 | 2023-07-03 | 76.160 | 1,628,790 | -4,750 | 0.62% | 124,048,646 |
| 2023-07-04 | 2023-06-30 | 75.440 | 1,633,540 | +3,750 | 0.62% | 123,234,258 |
| 2023-06-30 | 2023-06-28 | 74.000 | 1,629,790 | +250 | 0.62% | 120,604,460 |
| 2023-06-29 | 2023-06-27 | 74.080 | 1,629,540 | +500 | 0.62% | 120,716,323 |
| 2023-06-27 | 2023-06-23 | 72.960 | 1,629,040 | -1,000 | 0.62% | 118,854,758 |
| 2023-06-26 | 2023-06-21 | 72.400 | 1,630,040 | +750 | 0.62% | 118,014,896 |
| 2023-06-23 | 2023-06-20 | 73.120 | 1,629,290 | -250 | 0.62% | 119,133,685 |
| 2023-06-21 | 2023-06-19 | 74.800 | 1,629,540 | -250 | 0.62% | 121,889,592 |
| 2023-06-20 | 2023-06-16 | 76.320 | 1,629,790 | -1,500 | 0.62% | 124,385,573 |
| 2023-06-19 | 2023-06-15 | 75.920 | 1,631,290 | +750 | 0.62% | 123,847,537 |
| 2023-06-16 | 2023-06-14 | 72.080 | 1,630,540 | -250 | 0.62% | 117,529,323 |
| 2023-06-15 | 2023-06-13 | 72.960 | 1,630,790 | +250 | 0.62% | 118,982,438 |
| 2023-06-14 | 2023-06-12 | 73.520 | 1,630,540 | -750 | 0.62% | 119,877,301 |
| 2023-06-13 | 2023-06-09 | 75.840 | 1,631,290 | +250 | 0.62% | 123,717,034 |
| 2023-06-09 | 2023-06-07 | 77.680 | 1,631,040 | +500 | 0.62% | 126,699,187 |
| 2023-06-08 | 2023-06-06 | 78.480 | 1,630,540 | -1,500 | 0.62% | 127,964,779 |
| 2023-06-07 | 2023-06-05 | 79.920 | 1,632,040 | +1,000 | 0.62% | 130,432,637 |
| 2023-06-06 | 2023-06-02 | 79.600 | 1,631,040 | +750 | 0.62% | 129,830,784 |
| 2023-06-01 | 2023-05-30 | 79.920 | 1,630,290 | +5,215 | 0.62% | 130,292,777 |
| 2023-05-29 | 2023-05-24 | 78.080 | 1,625,075 | -1,750 | 0.62% | 126,885,856 |
| 2023-05-25 | 2023-05-23 | 79.120 | 1,626,825 | -5,750 | 0.62% | 128,714,394 |
| 2023-05-24 | 2023-05-22 | 78.960 | 1,632,575 | +3,500 | 0.62% | 128,908,122 |
| 2023-05-23 | 2023-05-19 | 78.000 | 1,629,075 | -1,500 | 0.62% | 127,067,850 |
| 2023-05-22 | 2023-05-18 | 78.560 | 1,630,575 | +4,250 | 0.62% | 128,097,972 |
| 2023-05-19 | 2023-05-17 | 76.640 | 1,626,325 | +750 | 0.62% | 124,641,548 |
| 2023-05-18 | 2023-05-16 | 78.320 | 1,625,575 | -4,750 | 0.62% | 127,315,034 |
| 2023-05-17 | 2023-05-15 | 79.120 | 1,630,325 | +3,000 | 0.62% | 128,991,314 |
| 2023-05-16 | 2023-05-12 | 81.600 | 1,627,325 | -1,000 | 0.62% | 132,789,720 |
| 2023-05-15 | 2023-05-11 | 80.800 | 1,628,325 | -1,750 | 0.62% | 131,568,660 |
| 2023-05-12 | 2023-05-10 | 79.520 | 1,630,075 | -750 | 0.62% | 129,623,564 |
| 2023-05-11 | 2023-05-09 | 82.400 | 1,630,825 | +250 | 0.62% | 134,379,980 |
| 2023-05-10 | 2023-05-08 | 76.240 | 1,630,575 | +3,500 | 0.62% | 124,315,038 |
| 2023-05-09 | 2023-05-05 | 74.080 | 1,627,075 | +1,250 | 0.62% | 120,533,716 |
| 2023-05-08 | 2023-05-04 | 74.000 | 1,625,825 | -1,250 | 0.62% | 120,311,050 |
| 2023-05-04 | 2023-05-02 | 76.880 | 1,627,075 | +2,000 | 0.62% | 125,089,526 |
| 2023-05-03 | 2023-04-28 | 76.240 | 1,625,075 | -500 | 0.62% | 123,895,718 |
| 2023-05-02 | 2023-04-27 | 73.200 | 1,625,575 | -8,000 | 0.62% | 118,992,090 |
| 2023-04-28 | 2023-04-26 | 74.880 | 1,633,575 | +4,750 | 0.62% | 122,322,096 |
| 2023-04-27 | 2023-04-25 | 71.520 | 1,628,825 | +1,750 | 0.62% | 116,493,564 |
| 2023-04-26 | 2023-04-24 | 71.680 | 1,627,075 | +750 | 0.62% | 116,628,736 |
| 2023-04-25 | 2023-04-21 | 72.160 | 1,626,325 | -1,500 | 0.62% | 117,355,612 |
| 2023-04-24 | 2023-04-20 | 72.560 | 1,627,825 | -1,750 | 0.62% | 118,114,982 |
| 2023-04-21 | 2023-04-19 | 73.680 | 1,629,575 | +3,250 | 0.62% | 120,067,086 |
| 2023-04-20 | 2023-04-18 | 73.520 | 1,626,325 | +250 | 0.62% | 119,567,414 |
| 2023-04-19 | 2023-04-17 | 70.720 | 1,626,075 | -1,000 | 0.62% | 114,996,024 |
| 2023-04-18 | 2023-04-14 | 71.280 | 1,627,075 | +1,000 | 0.62% | 115,977,906 |
| 2023-04-17 | 2023-04-13 | 71.040 | 1,626,075 | +500 | 0.62% | 115,516,368 |
| 2023-04-14 | 2023-04-12 | 71.760 | 1,625,575 | +500 | 0.62% | 116,651,262 |
| 2023-04-13 | 2023-04-11 | 72.640 | 1,625,075 | -2,250 | 0.62% | 118,045,448 |
| 2023-04-11 | 2023-04-04 | 72.240 | 1,627,325 | +2,250 | 0.62% | 117,557,958 |
| 2023-04-06 | 2023-04-03 | 72.320 | 1,625,075 | -7,750 | 0.62% | 117,525,424 |
| 2023-04-04 | 2023-03-31 | 76.880 | 1,632,825 | +500 | 0.62% | 125,531,586 |
| 2023-04-03 | 2023-03-30 | 74.720 | 1,632,325 | +250 | 0.62% | 121,967,324 |
| 2023-03-31 | 2023-03-29 | 73.440 | 1,632,075 | +3,250 | 0.62% | 119,859,588 |
| 2023-03-30 | 2023-03-28 | 71.280 | 1,628,825 | +3,250 | 0.62% | 116,102,646 |
| 2023-03-29 | 2023-03-27 | 69.280 | 1,625,575 | +500 | 0.62% | 112,619,836 |
| 2023-03-23 | 2023-03-21 | 65.840 | 1,625,075 | -6,500 | 0.62% | 106,994,938 |
| 2023-03-22 | 2023-03-20 | 65.920 | 1,631,575 | +3,000 | 0.62% | 107,553,424 |
| 2023-03-21 | 2023-03-17 | 67.440 | 1,628,575 | +1,500 | 0.62% | 109,831,098 |
| 2023-03-20 | 2023-03-16 | 69.760 | 1,627,075 | -2,000 | 0.62% | 113,504,752 |
| 2023-03-17 | 2023-03-15 | 70.400 | 1,629,075 | -1,750 | 0.62% | 114,686,880 |
| 2023-03-16 | 2023-03-14 | 74.320 | 1,630,825 | +2,750 | 0.62% | 121,202,914 |
| 2023-03-14 | 2023-03-10 | 72.080 | 1,628,075 | +500 | 0.62% | 117,351,646 |
| 2023-03-13 | 2023-03-09 | 73.120 | 1,627,575 | +1,250 | 0.62% | 119,008,284 |
| 2023-03-08 | 2023-03-06 | 71.280 | 1,626,325 | +1,250 | 0.62% | 115,924,446 |
| 2023-03-06 | 2023-03-02 | 68.960 | 1,625,075 | -13,500 | 0.62% | 112,065,172 |
| 2023-03-03 | 2023-03-01 | 67.280 | 1,638,575 | -5,000 | 0.62% | 110,243,326 |
| 2023-03-02 | 2023-02-28 | 62.320 | 1,643,575 | +18,500 | 0.62% | 102,427,594 |
| 2023-02-21 | 2023-02-17 | 71.840 | 1,625,075 | -1,500 | 0.62% | 116,745,388 |
| 2023-02-20 | 2023-02-16 | 73.360 | 1,626,575 | -14,750 | 0.62% | 119,325,542 |
| 2023-02-17 | 2023-02-15 | 74.640 | 1,641,325 | +16,325 | 0.62% | 122,508,498 |
| 2023-02-16 | 2023-02-14 | 75.840 | 1,625,000 | -6,750 | 0.62% | 123,240,000 |
| 2023-02-15 | 2023-02-13 | 75.680 | 1,631,750 | -1,500 | 0.62% | 123,490,840 |
| 2023-02-14 | 2023-02-10 | 71.440 | 1,633,250 | -2,500 | 0.62% | 116,679,380 |
| 2023-02-13 | 2023-02-09 | 75.520 | 1,635,750 | +10,750 | 0.62% | 123,531,840 |
| 2023-02-10 | 2023-02-08 | 71.440 | 1,625,000 | -5,500 | 0.62% | 116,090,000 |
| 2023-02-09 | 2023-02-07 | 68.720 | 1,630,500 | +5,500 | 0.62% | 112,047,960 |
| 2023-02-07 | 2023-02-03 | 70.080 | 1,625,000 | -4,000 | 0.62% | 113,880,000 |
| 2023-02-06 | 2023-02-02 | 68.480 | 1,629,000 | -2,750 | 0.62% | 111,553,920 |
| 2023-02-03 | 2023-02-01 | 69.440 | 1,631,750 | +2,250 | 0.62% | 113,308,720 |
| 2023-02-02 | 2023-01-31 | 68.800 | 1,629,500 | -750 | 0.62% | 112,109,600 |
| 2023-02-01 | 2023-01-30 | 69.120 | 1,630,250 | -1,000 | 0.62% | 112,682,880 |
| 2023-01-31 | 2023-01-27 | 71.840 | 1,631,250 | -500 | 0.62% | 117,189,000 |
| 2023-01-30 | 2023-01-26 | 75.920 | 1,631,750 | -1,500 | 0.62% | 123,882,460 |
| 2023-01-27 | 2023-01-20 | 74.480 | 1,633,250 | +2,750 | 0.62% | 121,644,460 |
| 2023-01-26 | 2023-01-19 | 71.680 | 1,630,500 | +500 | 0.62% | 116,874,240 |
| 2023-01-20 | 2023-01-18 | 71.520 | 1,630,000 | +1,500 | 0.62% | 116,577,600 |
| 2023-01-19 | 2023-01-17 | 69.840 | 1,628,500 | -1,000 | 0.62% | 113,734,440 |
| 2023-01-18 | 2023-01-16 | 70.800 | 1,629,500 | +3,500 | 0.62% | 115,368,600 |
| 2023-01-17 | 2023-01-13 | 68.800 | 1,626,000 | -1,500 | 0.62% | 111,868,800 |
| 2023-01-11 | 2023-01-09 | 66.720 | 1,627,500 | -3,000 | 0.62% | 108,586,800 |
| 2023-01-10 | 2023-01-06 | 70.240 | 1,630,500 | +5,500 | 0.62% | 114,526,320 |
| 2023-01-05 | 2023-01-03 | 68.400 | 1,625,000 | -2,000 | 0.62% | 111,150,000 |
| 2023-01-04 | 2022-12-30 | 72.880 | 1,627,000 | -1,250 | 0.62% | 118,575,760 |
| 2023-01-03 | 2022-12-29 | 69.680 | 1,628,250 | -1,000 | 0.62% | 113,456,460 |
| 2022-12-29 | 2022-12-23 | 75.680 | 1,629,250 | -11,250 | 0.62% | 123,301,640 |
| 2022-12-28 | 2022-12-22 | 73.680 | 1,640,500 | +750 | 0.62% | 120,872,040 |
| 2022-12-23 | 2022-12-21 | 72.080 | 1,639,750 | +14,750 | 0.62% | 118,193,180 |
| 2022-12-14 | 2022-12-12 | 70.720 | 1,625,000 | -4,500 | 0.62% | 114,920,000 |
| 2022-12-13 | 2022-12-09 | 71.840 | 1,629,500 | +3,750 | 0.62% | 117,063,280 |
| 2022-12-12 | 2022-12-08 | 66.880 | 1,625,750 | +750 | 0.62% | 108,730,160 |
| 2022-12-08 | 2022-12-06 | 68.320 | 1,625,000 | -750 | 0.62% | 111,020,000 |
| 2022-12-07 | 2022-12-05 | 70.000 | 1,625,750 | -250 | 0.62% | 113,802,500 |
| 2022-12-06 | 2022-12-02 | 67.280 | 1,626,000 | +1,000 | 0.62% | 109,397,280 |
| 2022-12-01 | 2022-11-29 | 62.880 | 1,625,000 | -250 | 0.62% | 102,180,000 |
| 2022-11-30 | 2022-11-28 | 59.600 | 1,625,250 | -3,000 | 0.62% | 96,864,900 |
| 2022-11-29 | 2022-11-25 | 57.440 | 1,628,250 | -1,250 | 0.62% | 93,526,680 |
| 2022-11-28 | 2022-11-24 | 56.640 | 1,629,500 | -1,000 | 0.62% | 92,294,880 |
| 2022-11-24 | 2022-11-22 | 58.640 | 1,630,500 | +5,000 | 0.62% | 95,612,520 |
| 2022-11-23 | 2022-11-21 | 60.880 | 1,625,500 | -750 | 0.62% | 98,960,440 |
| 2022-11-22 | 2022-11-18 | 62.720 | 1,626,250 | -3,000 | 0.62% | 101,998,400 |
| 2022-11-21 | 2022-11-17 | 62.480 | 1,629,250 | +4,250 | 0.62% | 101,795,540 |
| 2022-11-16 | 2022-11-14 | 67.840 | 1,625,000 | -500 | 0.62% | 110,240,000 |
| 2022-11-15 | 2022-11-11 | 67.680 | 1,625,500 | +500 | 0.62% | 110,013,840 |
| 2022-11-10 | 2022-11-08 | 70.880 | 1,625,000 | -5,500 | 0.62% | 115,180,000 |
| 2022-11-09 | 2022-11-07 | 74.560 | 1,630,500 | -1,250 | 0.62% | 121,570,080 |
| 2022-11-08 | 2022-11-04 | 77.120 | 1,631,750 | -1,500 | 0.62% | 125,840,560 |
| 2022-11-07 | 2022-11-03 | 74.800 | 1,633,250 | +1,250 | 0.62% | 122,167,100 |
| 2022-11-04 | 2022-11-02 | 77.600 | 1,632,000 | +7,000 | 0.62% | 126,643,200 |
| 2022-11-03 | 2022-11-01 | 76.080 | 1,625,000 | -7,250 | 0.62% | 123,630,000 |
| 2022-11-02 | 2022-10-31 | 71.840 | 1,632,250 | -750 | 0.62% | 117,260,840 |
| 2022-11-01 | 2022-10-28 | 68.240 | 1,633,000 | -1,750 | 0.62% | 111,435,920 |
| 2022-10-31 | 2022-10-27 | 70.720 | 1,634,750 | +2,750 | 0.62% | 115,609,520 |
| 2022-10-28 | 2022-10-26 | 70.320 | 1,632,000 | -750 | 0.62% | 114,762,240 |
| 2022-10-27 | 2022-10-25 | 70.800 | 1,632,750 | -750 | 0.62% | 115,598,700 |
| 2022-10-26 | 2022-10-24 | 66.000 | 1,633,500 | +2,250 | 0.62% | 107,811,000 |
| 2022-10-25 | 2022-10-21 | 67.840 | 1,631,250 | -1,000 | 0.62% | 110,664,000 |
| 2022-10-24 | 2022-10-20 | 70.240 | 1,632,250 | +1,750 | 0.62% | 114,649,240 |
| 2022-10-21 | 2022-10-19 | 70.640 | 1,630,500 | -250 | 0.62% | 115,178,520 |
| 2022-10-19 | 2022-10-17 | 72.480 | 1,630,750 | -250 | 0.62% | 118,196,760 |
| 2022-10-18 | 2022-10-14 | 72.240 | 1,631,000 | +1,000 | 0.62% | 117,823,440 |
| 2022-10-17 | 2022-10-13 | 71.680 | 1,630,000 | +2,750 | 0.62% | 116,838,400 |
| 2022-10-14 | 2022-10-12 | 73.840 | 1,627,250 | +500 | 0.62% | 120,156,140 |
| 2022-10-13 | 2022-10-11 | 72.880 | 1,626,750 | -1,750 | 0.62% | 118,557,540 |
| 2022-10-12 | 2022-10-10 | 72.960 | 1,628,500 | +2,500 | 0.62% | 118,815,360 |
| 2022-10-11 | 2022-10-07 | 76.640 | 1,626,000 | +500 | 0.62% | 124,616,640 |
| 2022-10-10 | 2022-10-06 | 78.080 | 1,625,500 | -4,750 | 0.62% | 126,919,040 |
| 2022-10-07 | 2022-10-05 | 81.600 | 1,630,250 | +5,250 | 0.62% | 133,028,400 |
| 2022-10-06 | 2022-10-03 | 73.040 | 1,625,000 | -8,750 | 0.62% | 118,690,000 |
| 2022-10-05 | 2022-09-30 | 75.840 | 1,633,750 | +1,250 | 0.62% | 123,903,600 |
| 2022-10-03 | 2022-09-29 | 76.800 | 1,632,500 | +1,000 | 0.62% | 125,376,000 |
| 2022-09-30 | 2022-09-28 | 78.480 | 1,631,500 | -3,000 | 0.62% | 128,040,120 |
| 2022-09-29 | 2022-09-27 | 76.080 | 1,634,500 | +750 | 0.62% | 124,352,760 |
| 2022-09-28 | 2022-09-26 | 75.520 | 1,633,750 | +1,250 | 0.62% | 123,380,800 |
| 2022-09-27 | 2022-09-23 | 78.000 | 1,632,500 | -3,500 | 0.62% | 127,335,000 |
| 2022-09-26 | 2022-09-22 | 77.520 | 1,636,000 | +6,250 | 0.62% | 126,822,720 |
| 2022-09-23 | 2022-09-21 | 71.040 | 1,629,750 | +3,500 | 0.62% | 115,777,440 |
| 2022-09-22 | 2022-09-20 | 68.800 | 1,626,250 | +1,250 | 0.62% | 111,886,000 |
| 2022-09-20 | 2022-09-16 | 66.960 | 1,625,000 | -1,500 | 0.62% | 108,810,000 |
| 2022-09-19 | 2022-09-15 | 72.000 | 1,626,500 | -2,750 | 0.62% | 117,108,000 |
| 2022-09-16 | 2022-09-14 | 73.200 | 1,629,250 | +250 | 0.62% | 119,261,100 |
| 2022-09-15 | 2022-09-13 | 72.080 | 1,629,000 | -6,000 | 0.62% | 117,418,320 |
| 2022-09-14 | 2022-09-09 | 75.920 | 1,635,000 | +3,500 | 0.62% | 124,129,200 |
| 2022-09-13 | 2022-09-08 | 74.320 | 1,631,500 | +4,500 | 0.62% | 121,253,080 |
| 2022-09-09 | 2022-09-07 | 74.160 | 1,627,000 | +1,250 | 0.62% | 120,658,320 |
| 2022-09-08 | 2022-09-06 | 74.880 | 1,625,750 | -1,000 | 0.62% | 121,736,160 |
| 2022-09-06 | 2022-09-02 | 68.080 | 1,626,750 | -500 | 0.62% | 110,749,140 |
| 2022-09-05 | 2022-09-01 | 69.040 | 1,627,250 | -250 | 0.62% | 112,345,340 |
| 2022-09-02 | 2022-08-31 | 69.680 | 1,627,500 | +1,250 | 0.62% | 113,404,200 |
| 2022-09-01 | 2022-08-30 | 64.720 | 1,626,250 | +1,250 | 0.62% | 105,250,900 |
| 2022-08-30 | 2022-08-26 | 66.240 | 1,625,000 | -500 | 0.62% | 107,640,000 |
| 2022-08-29 | 2022-08-25 | 65.200 | 1,625,500 | -3,250 | 0.62% | 105,982,600 |
| 2022-08-26 | 2022-08-24 | 63.520 | 1,628,750 | -1,250 | 0.62% | 103,458,200 |
| 2022-08-25 | 2022-08-23 | 66.800 | 1,630,000 | -1,500 | 0.62% | 108,884,000 |
| 2022-08-24 | 2022-08-22 | 71.680 | 1,631,500 | -10,000 | 0.62% | 116,945,920 |
| 2022-08-23 | 2022-08-19 | 79.200 | 1,641,500 | +9,750 | 0.62% | 130,006,800 |
| 2022-08-22 | 2022-08-18 | 76.480 | 1,631,750 | -1,250 | 0.62% | 124,796,240 |
| 2022-08-19 | 2022-08-17 | 77.840 | 1,633,000 | +6,500 | 0.62% | 127,112,720 |
| 2022-08-18 | 2022-08-16 | 78.480 | 1,626,500 | -184,250 | 0.62% | 127,647,720 |
| 2022-08-17 | 2022-08-15 | 77.200 | 1,810,750 | -6,500 | 0.69% | 139,789,900 |
| 2022-08-16 | 2022-08-12 | 76.240 | 1,817,250 | +3,750 | 0.69% | 138,547,140 |
| 2022-08-15 | 2022-08-11 | 77.120 | 1,813,500 | +5,750 | 0.69% | 139,857,120 |
| 2022-08-12 | 2022-08-10 | 73.520 | 1,807,750 | +11,500 | 0.68% | 132,905,780 |
| 2022-08-11 | 2022-08-09 | 72.320 | 1,796,250 | -805 | 0.68% | 129,904,800 |
| 2022-08-10 | 2022-08-08 | 73.520 | 1,797,055 | +3,305 | 0.68% | 132,119,484 |
| 2022-08-09 | 2022-08-05 | 72.080 | 1,793,750 | +2,000 | 0.68% | 129,293,500 |
| 2022-08-08 | 2022-08-04 | 67.280 | 1,791,750 | +1,750 | 0.68% | 120,548,940 |
| 2022-08-05 | 2022-08-03 | 64.240 | 1,790,000 | +15,250 | 0.68% | 114,989,600 |
| 2022-08-04 | 2022-08-02 | 59.920 | 1,774,750 | +2,500 | 0.67% | 106,343,020 |
| 2022-08-03 | 2022-08-01 | 62.240 | 1,772,250 | +1,500 | 0.67% | 110,304,840 |
| 2022-08-02 | 2022-07-29 | 58.720 | 1,770,750 | +2,250 | 0.67% | 103,978,440 |
| 2022-08-01 | 2022-07-28 | 57.360 | 1,768,500 | -1,000 | 0.67% | 101,441,160 |
| 2022-07-29 | 2022-07-27 | 59.440 | 1,769,500 | -1,500 | 0.67% | 105,179,080 |
| 2022-07-28 | 2022-07-26 | 59.200 | 1,771,000 | +1,500 | 0.67% | 104,843,200 |
| 2022-07-27 | 2022-07-25 | 60.800 | 1,769,500 | +4,000 | 0.67% | 107,585,600 |
| 2022-07-26 | 2022-07-22 | 63.920 | 1,765,500 | +17,000 | 0.67% | 112,850,760 |
| 2022-07-22 | 2022-07-20 | 63.280 | 1,748,500 | -24,000 | 0.66% | 110,645,080 |
| 2022-07-21 | 2022-07-19 | 68.480 | 1,772,500 | +21,250 | 0.67% | 121,380,800 |
| 2022-07-20 | 2022-07-18 | 67.040 | 1,751,250 | +6,500 | 0.66% | 117,403,800 |
| 2022-07-19 | 2022-07-15 | 65.040 | 1,744,750 | +250 | 0.66% | 113,478,540 |
| 2022-07-15 | 2022-07-13 | 64.800 | 1,744,500 | +1,500 | 0.66% | 113,043,600 |
| 2022-07-14 | 2022-07-12 | 64.400 | 1,743,000 | -750 | 0.66% | 112,249,200 |
| 2022-07-13 | 2022-07-11 | 66.960 | 1,743,750 | +4,250 | 0.66% | 116,761,500 |
| 2022-07-12 | 2022-07-08 | 71.360 | 1,739,500 | +750 | 0.66% | 124,130,720 |
| 2022-07-11 | 2022-07-07 | 69.600 | 1,738,750 | +250 | 0.66% | 121,017,000 |
| 2022-07-08 | 2022-07-06 | 66.480 | 1,738,500 | +250 | 0.66% | 115,575,480 |
| 2022-07-07 | 2022-07-05 | 64.160 | 1,738,250 | +3,000 | 0.66% | 111,526,120 |
| 2022-07-06 | 2022-07-04 | 66.080 | 1,735,250 | +500 | 0.66% | 114,665,320 |
| 2022-07-05 | 2022-06-30 | 65.200 | 1,734,750 | +500 | 0.66% | 113,105,700 |
| 2022-07-04 | 2022-06-29 | 67.440 | 1,734,250 | -9,000 | 0.66% | 116,957,820 |
| 2022-06-30 | 2022-06-28 | 70.080 | 1,743,250 | +6,000 | 0.66% | 122,166,960 |
| 2022-06-29 | 2022-06-27 | 66.640 | 1,737,250 | +5,500 | 0.66% | 115,770,340 |
| 2022-06-28 | 2022-06-24 | 65.840 | 1,731,750 | +31,500 | 0.66% | 114,018,420 |
| 2022-06-27 | 2022-06-23 | 62.800 | 1,700,250 | +1,500 | 0.64% | 106,775,700 |
| 2022-06-24 | 2022-06-22 | 60.800 | 1,698,750 | +17,000 | 0.64% | 103,284,000 |
| 2022-06-23 | 2022-06-21 | 63.520 | 1,681,750 | +500 | 0.64% | 106,824,760 |
| 2022-06-22 | 2022-06-20 | 64.400 | 1,681,250 | +20,000 | 0.64% | 108,272,500 |
| 2022-06-21 | 2022-06-17 | 62.000 | 1,661,250 | -1,500 | 0.63% | 102,997,500 |
| 2022-06-20 | 2022-06-16 | 60.800 | 1,662,750 | +37,750 | 0.63% | 101,095,200 |
| 2022-06-16 | 2022-06-14 | 59.680 | 1,625,000 | -37,250 | 0.62% | 96,980,000 |
| 2022-06-15 | 2022-06-13 | 59.120 | 1,662,250 | -6,000 | 0.63% | 98,272,220 |
| 2022-06-14 | 2022-06-10 | 62.000 | 1,668,250 | +3,000 | 0.63% | 103,431,500 |
| 2022-06-13 | 2022-06-09 | 62.320 | 1,665,250 | +3,250 | 0.63% | 103,778,380 |
| 2022-06-10 | 2022-06-08 | 62.880 | 1,662,000 | +22,250 | 0.63% | 104,506,560 |
| 2022-06-09 | 2022-06-07 | 61.120 | 1,639,750 | -3,750 | 0.62% | 100,221,520 |
| 2022-06-08 | 2022-06-06 | 60.720 | 1,643,500 | +3,750 | 0.62% | 99,793,320 |
| 2022-06-07 | 2022-06-02 | 58.000 | 1,639,750 | +8,500 | 0.62% | 95,105,500 |
| 2022-06-06 | 2022-06-01 | 57.840 | 1,631,250 | -18,000 | 0.62% | 94,351,500 |
| 2022-06-02 | 2022-05-31 | 58.160 | 1,649,250 | +6,750 | 0.62% | 95,920,380 |
| 2022-06-01 | 2022-05-30 | 59.040 | 1,642,500 | +3,000 | 0.62% | 96,973,200 |
| 2022-05-31 | 2022-05-27 | 58.640 | 1,639,500 | -4,000 | 0.62% | 96,140,280 |
| 2022-05-30 | 2022-05-26 | 55.040 | 1,643,500 | +4,250 | 0.62% | 90,458,240 |
| 2022-05-27 | 2022-05-25 | 54.080 | 1,639,250 | -3,750 | 0.62% | 88,650,640 |
| 2022-05-26 | 2022-05-24 | 54.000 | 1,643,000 | +1,000 | 0.62% | 88,722,000 |
| 2022-05-25 | 2022-05-23 | 54.800 | 1,642,000 | +750 | 0.62% | 89,981,600 |
| 2022-05-24 | 2022-05-20 | 56.800 | 1,641,250 | -500 | 0.62% | 93,223,000 |
| 2022-05-23 | 2022-05-19 | 55.600 | 1,641,750 | +1,000 | 0.62% | 91,281,300 |
| 2022-05-20 | 2022-05-18 | 56.960 | 1,640,750 | +3,750 | 0.62% | 93,457,120 |
| 2022-05-19 | 2022-05-17 | 56.800 | 1,637,000 | +2,500 | 0.62% | 92,981,600 |
| 2022-05-18 | 2022-05-16 | 52.720 | 1,634,500 | -3,000 | 0.62% | 86,170,840 |
| 2022-05-17 | 2022-05-13 | 51.200 | 1,637,500 | -6,500 | 0.62% | 83,840,000 |
| 2022-05-16 | 2022-05-12 | 50.000 | 1,644,000 | -16,500 | 0.62% | 82,200,000 |
| 2022-05-13 | 2022-05-11 | 51.280 | 1,660,500 | +10,500 | 0.63% | 85,150,440 |
| 2022-05-12 | 2022-05-10 | 53.280 | 1,650,000 | +750 | 0.62% | 87,912,000 |
| 2022-05-11 | 2022-05-06 | 57.280 | 1,649,250 | -6,750 | 0.62% | 94,469,040 |
| 2022-05-10 | 2022-05-05 | 62.880 | 1,656,000 | +2,250 | 0.63% | 104,129,280 |
| 2022-05-06 | 2022-05-04 | 63.920 | 1,653,750 | -4,250 | 0.63% | 105,707,700 |
| 2022-05-05 | 2022-05-03 | 64.320 | 1,658,000 | +4,750 | 0.63% | 106,642,560 |
| 2022-05-04 | 2022-04-29 | 65.280 | 1,653,250 | +7,750 | 0.63% | 107,924,160 |
| 2022-04-28 | 2022-04-26 | 61.040 | 1,645,500 | +1,750 | 0.62% | 100,441,320 |
| 2022-04-27 | 2022-04-25 | 59.280 | 1,643,750 | -5,500 | 0.62% | 97,441,500 |
| 2022-04-26 | 2022-04-22 | 61.440 | 1,649,250 | +5,500 | 0.62% | 101,329,920 |
| 2022-04-22 | 2022-04-20 | 60.800 | 1,643,750 | +9,250 | 0.62% | 99,940,000 |
| 2022-04-19 | 2022-04-13 | 61.360 | 1,634,500 | -3,250 | 0.62% | 100,292,920 |
| 2022-04-14 | 2022-04-12 | 64.240 | 1,637,750 | +3,000 | 0.62% | 105,209,060 |
| 2022-04-13 | 2022-04-11 | 61.680 | 1,634,750 | -9,750 | 0.62% | 100,831,380 |
| 2022-04-12 | 2022-04-08 | 64.880 | 1,644,500 | +10,000 | 0.62% | 106,695,160 |
| 2022-04-11 | 2022-04-07 | 63.520 | 1,634,500 | -9,000 | 0.62% | 103,823,440 |
| 2022-04-08 | 2022-04-06 | 64.640 | 1,643,500 | +9,000 | 0.62% | 106,235,840 |
| 2022-04-07 | 2022-04-04 | 65.440 | 1,634,500 | -11,500 | 0.62% | 106,961,680 |
| 2022-04-06 | 2022-04-01 | 63.680 | 1,646,000 | +750 | 0.62% | 104,817,280 |
| 2022-04-04 | 2022-03-31 | 59.680 | 1,645,250 | -250 | 0.62% | 98,188,520 |
| 2022-04-01 | 2022-03-30 | 57.840 | 1,645,500 | -1,750 | 0.62% | 95,175,720 |
| 2022-03-31 | 2022-03-29 | 58.000 | 1,647,250 | +500 | 0.62% | 95,540,500 |
| 2022-03-30 | 2022-03-28 | 56.640 | 1,646,750 | +2,250 | 0.62% | 93,271,920 |
| 2022-03-29 | 2022-03-25 | 52.640 | 1,644,500 | -1,000 | 0.62% | 86,566,480 |
| 2022-03-28 | 2022-03-24 | 54.640 | 1,645,500 | +500 | 0.62% | 89,910,120 |
| 2022-03-25 | 2022-03-23 | 53.440 | 1,645,000 | -1,750 | 0.62% | 87,908,800 |
| 2022-03-24 | 2022-03-22 | 54.320 | 1,646,750 | +2,000 | 0.62% | 89,451,460 |
| 2022-03-23 | 2022-03-21 | 50.640 | 1,644,750 | +2,000 | 0.62% | 83,290,140 |
| 2022-03-22 | 2022-03-18 | 48.080 | 1,642,750 | +1,000 | 0.62% | 78,983,420 |
| 2022-03-21 | 2022-03-17 | 46.000 | 1,641,750 | +6,000 | 0.62% | 75,520,500 |
| 2022-03-18 | 2022-03-16 | 45.360 | 1,635,750 | -1,500 | 0.62% | 74,197,620 |
| 2022-03-17 | 2022-03-15 | 41.840 | 1,637,250 | +4,750 | 0.62% | 68,502,540 |
| 2022-03-16 | 2022-03-14 | 44.480 | 1,632,500 | +1,250 | 0.62% | 72,613,600 |
| 2022-03-15 | 2022-03-11 | 47.840 | 1,631,250 | +6,250 | 0.62% | 78,039,000 |
| 2022-03-11 | 2022-03-09 | 51.520 | 1,625,000 | -2,500 | 0.62% | 83,720,000 |
| 2022-03-10 | 2022-03-08 | 50.480 | 1,627,500 | -9,500 | 0.62% | 82,156,200 |
| 2022-03-09 | 2022-03-07 | 52.000 | 1,637,000 | +3,500 | 0.62% | 85,124,000 |
| 2022-03-08 | 2022-03-04 | 56.480 | 1,633,500 | +500 | 0.62% | 92,260,080 |
| 2022-03-07 | 2022-03-03 | 62.000 | 1,633,000 | +5,250 | 0.62% | 101,246,000 |
| 2022-03-04 | 2022-03-02 | 55.280 | 1,627,750 | +2,750 | 0.62% | 89,982,020 |
| 2022-02-21 | 2022-02-17 | 54.640 | 1,625,000 | -250 | 0.62% | 88,790,000 |
| 2022-02-18 | 2022-02-16 | 52.400 | 1,625,250 | -750 | 0.62% | 85,163,100 |
| 2022-02-17 | 2022-02-15 | 50.880 | 1,626,000 | -1,250 | 0.62% | 82,730,880 |
| 2022-02-16 | 2022-02-14 | 53.200 | 1,627,250 | +1,500 | 0.62% | 86,569,700 |
| 2022-02-15 | 2022-02-11 | 54.560 | 1,625,750 | +750 | 0.62% | 88,700,920 |
| 2022-02-14 | 2022-02-10 | 48.800 | 1,625,000 | -4,000 | 0.62% | 79,300,000 |
| 2022-02-11 | 2022-02-09 | 50.720 | 1,629,000 | -12,000 | 0.62% | 82,622,880 |
| 2022-02-09 | 2022-02-07 | 48.080 | 1,641,000 | +1,250 | 0.62% | 78,899,280 |
| 2022-02-08 | 2022-02-04 | 47.920 | 1,639,750 | +5,250 | 0.62% | 78,576,820 |
| 2022-02-07 | 2022-01-31 | 44.480 | 1,634,500 | -1,250 | 0.62% | 72,702,560 |
| 2022-02-04 | 2022-01-27 | 43.040 | 1,635,750 | -1,000 | 0.62% | 70,402,680 |
| 2022-01-28 | 2022-01-26 | 44.160 | 1,636,750 | +5,500 | 0.62% | 72,278,880 |
| 2022-01-27 | 2022-01-25 | 43.280 | 1,631,250 | +5,250 | 0.62% | 70,600,500 |
| 2022-01-26 | 2022-01-24 | 43.920 | 1,626,000 | -250 | 0.62% | 71,413,920 |
| 2022-01-25 | 2022-01-21 | 42.880 | 1,626,250 | -1,250 | 0.62% | 69,733,600 |
| 2022-01-24 | 2022-01-20 | 44.720 | 1,627,500 | +750 | 0.62% | 72,781,800 |
| 2022-01-21 | 2022-01-19 | 37.040 | 1,626,750 | -6,000 | 0.62% | 60,254,820 |
| 2022-01-19 | 2022-01-17 | 37.120 | 1,632,750 | -2,250 | 0.62% | 60,607,680 |
| 2022-01-18 | 2022-01-14 | 36.680 | 1,635,000 | -750 | 0.62% | 59,971,800 |
| 2022-01-17 | 2022-01-13 | 37.120 | 1,635,750 | -250 | 0.62% | 60,719,040 |
| 2022-01-14 | 2022-01-12 | 37.360 | 1,636,000 | +7,500 | 0.62% | 61,120,960 |
| 2022-01-13 | 2022-01-11 | 36.040 | 1,628,500 | -1,000 | 0.62% | 58,691,140 |
| 2022-01-12 | 2022-01-10 | 36.320 | 1,629,500 | -2,750 | 0.62% | 59,183,440 |
| 2022-01-10 | 2022-01-06 | 37.120 | 1,632,250 | +3,500 | 0.62% | 60,589,120 |
| 2022-01-04 | 2021-12-31 | 37.240 | 1,628,750 | +500 | 0.62% | 60,654,650 |
| 2022-01-03 | 2021-12-29 | 36.640 | 1,628,250 | -250 | 0.62% | 59,659,080 |
| 2021-12-30 | 2021-12-28 | 35.520 | 1,628,500 | -1,250 | 0.62% | 57,844,320 |
| 2021-12-29 | 2021-12-24 | 36.960 | 1,629,750 | +750 | 0.62% | 60,235,560 |
| 2021-12-28 | 2021-12-22 | 36.040 | 1,629,000 | -500 | 0.62% | 58,709,160 |
| 2021-12-22 | 2021-12-20 | 34.480 | 1,629,500 | -1,000 | 0.62% | 56,185,160 |
| 2021-12-21 | 2021-12-17 | 34.640 | 1,630,500 | -1,250 | 0.62% | 56,480,520 |
| 2021-12-20 | 2021-12-16 | 35.040 | 1,631,750 | -250 | 0.62% | 57,176,520 |
| 2021-12-17 | 2021-12-15 | 32.320 | 1,632,000 | -250 | 0.62% | 52,746,240 |
| 2021-12-06 | 2021-12-02 | 31.200 | 1,632,250 | -1,000 | 0.62% | 50,926,200 |
| 2021-12-02 | 2021-11-30 | 33.720 | 1,633,250 | +250 | 0.62% | 55,073,190 |
| 2021-11-30 | 2021-11-26 | 30.720 | 1,633,000 | +500 | 0.62% | 50,165,760 |
| 2021-11-26 | 2021-11-24 | 31.920 | 1,632,500 | +500 | 0.62% | 52,109,400 |
| 2021-11-25 | 2021-11-23 | 31.040 | 1,632,000 | -3,000 | 0.62% | 50,657,280 |
| 2021-11-24 | 2021-11-22 | 29.800 | 1,635,000 | +500 | 0.62% | 48,723,000 |
| 2021-11-23 | 2021-11-19 | 26.000 | 1,634,500 | -1,000 | 0.62% | 42,497,000 |
| 2021-11-18 | 2021-11-16 | 25.200 | 1,635,500 | -500 | 0.62% | 41,214,600 |
| 2021-11-15 | 2021-11-11 | 23.800 | 1,636,000 | -500 | 0.62% | 38,936,800 |
| 2021-11-09 | 2021-11-05 | 23.240 | 1,636,500 | -1,500 | 0.62% | 38,032,260 |
| 2021-11-04 | 2021-11-02 | 24.800 | 1,638,000 | -1,500 | 0.62% | 40,622,400 |
| 2021-11-03 | 2021-11-01 | 26.680 | 1,639,500 | -16,500 | 0.62% | 43,741,860 |
| 2021-11-02 | 2021-10-29 | 30.240 | 1,656,000 | -3,000 | 0.63% | 50,077,440 |
| 2021-10-27 | 2021-10-25 | 25.760 | 1,659,000 | -500 | 0.63% | 42,735,840 |
| 2021-10-19 | 2021-10-15 | 35.240 | 1,659,500 | -1,000 | 0.63% | 58,480,780 |
| 2021-10-18 | 2021-10-12 | 33.800 | 1,660,500 | +500 | 0.63% | 56,124,900 |
| 2021-10-15 | 2021-10-11 | 32.680 | 1,660,000 | +3,500 | 0.63% | 54,248,800 |
| 2021-10-06 | 2021-10-04 | 35.280 | 1,656,500 | +500 | 0.63% | 58,441,320 |
| 2021-09-30 | 2021-09-28 | 31.840 | 1,656,000 | +1,000 | 0.63% | 52,727,040 |
| 2021-09-27 | 2021-09-23 | 29.400 | 1,655,000 | +1,624,500 | 0.63% | 48,657,000 |
| 2021-09-16 | 2021-09-14 | 23.640 | 30,500 | -500 | 0.01% | 721,020 |
| 2021-09-15 | 2021-09-13 | 22.960 | 31,000 | +1,500 | 0.01% | 711,760 |
| 2021-09-10 | 2021-09-08 | 22.880 | 29,500 | -3,500 | 0.01% | 674,960 |
| 2021-09-09 | 2021-09-07 | 23.080 | 33,000 | -1,500 | 0.01% | 761,640 |
| 2021-09-08 | 2021-09-06 | 23.840 | 34,500 | -500 | 0.01% | 822,480 |
| 2021-09-03 | 2021-09-01 | 24.960 | 35,000 | +1,500 | 0.01% | 873,600 |
| 2021-09-02 | 2021-08-31 | 27.840 | 33,500 | -500 | 0.01% | 932,640 |
| 2021-08-31 | 2021-08-27 | 25.720 | 34,000 | -500 | 0.01% | 874,480 |
| 2021-08-30 | 2021-08-26 | 25.200 | 34,500 | +500 | 0.01% | 869,400 |
| 2021-08-27 | 2021-08-25 | 26.400 | 34,000 | +1,000 | 0.01% | 897,600 |
| 2021-08-23 | 2021-08-19 | 23.240 | 33,000 | +3,500 | 0.01% | 766,920 |
| 2021-08-19 | 2021-08-17 | 24.000 | 29,500 | +6,500 | 0.01% | 708,000 |
| 2021-08-17 | 2021-08-13 | 22.920 | 23,000 | +3,000 | 0.01% | 527,160 |
| 2021-08-13 | 2021-08-11 | 23.320 | 20,000 | +500 | 0.01% | 466,400 |
| 2021-08-10 | 2021-08-06 | 20.800 | 19,500 | +1,000 | 0.01% | 405,600 |
| 2021-08-09 | 2021-08-05 | 18.840 | 18,500 | -1,500 | 0.01% | 348,540 |
| 2021-07-27 | 2021-07-23 | 17.800 | 20,000 | -500 | 0.01% | 356,000 |
| 2021-07-21 | 2021-07-19 | 15.920 | 20,500 | -19,500 | 0.01% | 326,360 |
| 2021-07-20 | 2021-07-16 | 16.600 | 40,000 | -10,500 | 0.02% | 664,000 |
| 2021-07-16 | 2021-07-14 | 16.960 | 50,500 | -2,000 | 0.02% | 856,480 |
| 2021-07-15 | 2021-07-13 | 17.800 | 52,500 | +33,500 | 0.02% | 934,500 |
| 2021-07-13 | 2021-07-09 | 16.080 | 19,000 | +1,500 | 0.01% | 305,520 |
| 2021-07-12 | 2021-07-08 | 15.840 | 17,500 | +1,500 | 0.01% | 277,200 |
| 2021-07-09 | 2021-07-07 | 15.240 | 16,000 | +1,000 | 0.01% | 243,840 |
| 2021-07-06 | 2021-07-02 | 14.640 | 15,000 | -3,000 | 0.01% | 219,600 |
| 2021-07-05 | 2021-06-30 | 14.800 | 18,000 | +3,000 | 0.01% | 266,400 |
| 2021-07-02 | 2021-06-29 | 14.280 | 15,000 | +1,500 | 0.01% | 214,200 |
| 2021-06-30 | 2021-06-28 | 14.080 | 13,500 | +4,000 | 0.01% | 190,080 |
| 2021-06-29 | 2021-06-25 | 13.920 | 9,500 | +500 | 0.00% | 132,240 |
| 2021-06-28 | 2021-06-24 | 14.400 | 9,000 | +2,500 | 0.00% | 129,600 |
| 2021-06-25 | 2021-06-23 | 14.720 | 6,500 | +2,500 | 0.00% | 95,680 |
| 2021-06-10 | 2021-06-08 | 15.080 | 4,000 | +500 | 0.00% | 60,320 |
| 2021-06-03 | 2021-06-01 | 15.200 | 3,500 | +1,000 | 0.00% | 53,200 |
| 2021-06-01 | 2021-05-28 | 15.000 | 2,500 | +1,500 | 0.00% | 37,500 |
| 2021-04-30 | 2021-04-28 | 15.280 | 1,000 | +500 | 0.00% | 15,280 |
| 2021-04-01 | 2021-03-30 | 13.720 | 500 | -500 | 0.00% | 6,860 |
| 2020-09-22 | 2020-09-18 | 14.200 | 1,000 | -500 | 0.00% | 14,200 |
| 2020-09-11 | 2020-09-09 | 14.160 | 1,500 | -500 | 0.00% | 21,240 |
| 2020-09-10 | 2020-09-08 | 14.320 | 2,000 | -500 | 0.00% | 28,640 |
| 2020-09-04 | 2020-09-02 | 14.240 | 2,500 | -500 | 0.00% | 35,600 |
| 2020-08-26 | 2020-08-24 | 15.440 | 3,000 | -500 | 0.00% | 46,320 |
| 2020-08-25 | 2020-08-21 | 15.880 | 3,500 | -500 | 0.00% | 55,580 |
| 2020-08-21 | 2020-08-19 | 15.440 | 4,000 | +4,000 | 0.00% | 61,760 |
| 2020-08-07 | 2020-08-05 | 15.400 | 0 | -4,000 | ||
| 2020-08-05 | 2020-08-03 | 234.880 | 4,000 | +3,750 | 0.00% | 939,520 |
| 2020-06-16 | 2020-06-12 | 241.600 | 250 | -125 | 0.00% | 60,400 |
| 2020-06-15 | 2020-06-11 | 244.480 | 375 | -125 | 0.00% | 91,680 |
| 2020-06-05 | 2020-06-03 | 227.840 | 500 | +125 | 0.00% | 113,920 |
| 2020-06-04 | 2020-06-02 | 226.880 | 375 | +125 | 0.00% | 85,080 |
| 2020-06-03 | 2020-06-01 | 224.000 | 250 | +125 | 0.00% | 56,000 |
| 2020-06-01 | 2020-05-28 | 218.560 | 125 | +125 | 0.00% | 27,320 |
| 2020-05-20 | 2020-05-18 | 252.480 | 0 | -125 | ||
| 2020-03-25 | 2020-03-23 | 169.600 | 125 | +125 | 0.00% | 21,200 |
| 2018-04-04 | 2018-03-29 | 24.160 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy