History of CCASS shareholding
Participant: CITIC SECURITIES BROKERAGE (HK) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 8.960 | 59,947,000 | +0 | 1.42% | 537,125,120 |
| 2025-10-13 | 2025-10-09 | 9.060 | 59,947,000 | +0 | 1.42% | 543,119,820 |
| 2025-10-10 | 2025-10-08 | 8.930 | 59,947,000 | -775,000 | 1.42% | 535,326,710 |
| 2025-10-09 | 2025-10-06 | 8.920 | 60,722,000 | +648,000 | 1.44% | 541,640,240 |
| 2025-10-08 | 2025-10-03 | 8.670 | 60,074,000 | -679,000 | 1.42% | 520,841,580 |
| 2025-10-06 | 2025-10-02 | 8.950 | 60,753,000 | +504,000 | 1.44% | 543,739,350 |
| 2025-10-03 | 2025-09-30 | 8.630 | 60,249,000 | +383,000 | 1.43% | 519,948,870 |
| 2025-09-29 | 2025-09-25 | 9.150 | 59,866,000 | -651,000 | 1.42% | 547,773,900 |
| 2025-09-25 | 2025-09-23 | 9.130 | 60,517,000 | +451,000 | 1.43% | 552,520,210 |
| 2025-09-24 | 2025-09-22 | 8.850 | 60,066,000 | -747,000 | 1.42% | 531,584,100 |
| 2025-09-23 | 2025-09-19 | 9.600 | 60,813,000 | +612,000 | 1.44% | 583,804,800 |
| 2025-09-22 | 2025-09-18 | 9.160 | 60,201,000 | -644,000 | 1.43% | 551,441,160 |
| 2025-09-19 | 2025-09-17 | 9.160 | 60,845,000 | +56,000 | 1.44% | 557,340,200 |
| 2025-09-18 | 2025-09-16 | 9.060 | 60,789,000 | -2,300,000 | 1.44% | 550,748,340 |
| 2025-09-17 | 2025-09-15 | 9.410 | 63,089,000 | +367,000 | 1.49% | 593,667,490 |
| 2025-09-16 | 2025-09-12 | 9.050 | 62,722,000 | +51,553,000 | 1.48% | 567,634,100 |
| 2025-09-12 | 2025-09-10 | 8.740 | 11,169,000 | -413,000 | 0.26% | 97,617,060 |
| 2025-09-11 | 2025-09-09 | 8.300 | 11,582,000 | -141,000 | 0.27% | 96,130,600 |
| 2025-09-09 | 2025-09-05 | 8.320 | 11,723,000 | +477,000 | 0.28% | 97,535,360 |
| 2025-09-08 | 2025-09-04 | 8.310 | 11,246,000 | -411,000 | 0.27% | 93,454,260 |
| 2025-09-05 | 2025-09-03 | 8.330 | 11,657,000 | -373,000 | 0.28% | 97,102,810 |
| 2025-09-04 | 2025-09-02 | 8.310 | 12,030,000 | +1,329,000 | 0.28% | 99,969,300 |
| 2025-08-29 | 2025-08-27 | 8.010 | 10,701,000 | -588,000 | 0.25% | 85,715,010 |
| 2025-08-26 | 2025-08-22 | 8.600 | 11,289,000 | -736,000 | 0.27% | 97,085,400 |
| 2025-08-11 | 2025-08-07 | 8.230 | 12,025,000 | -16,716,000 | 0.28% | 98,965,750 |
| 2025-08-08 | 2025-08-06 | 8.110 | 28,741,000 | -16,544,000 | 0.68% | 233,089,510 |
| 2025-08-05 | 2025-08-01 | 8.100 | 45,285,000 | +652,000 | 1.07% | 366,808,500 |
| 2025-08-04 | 2025-07-31 | 8.090 | 44,633,000 | -479,000 | 1.06% | 361,080,970 |
| 2025-08-01 | 2025-07-30 | 8.120 | 45,112,000 | +324,000 | 1.07% | 366,309,440 |
| 2025-07-31 | 2025-07-29 | 8.230 | 44,788,000 | +107,000 | 1.06% | 368,605,240 |
| 2025-07-30 | 2025-07-28 | 8.190 | 44,681,000 | -603,000 | 1.06% | 365,937,390 |
| 2025-07-29 | 2025-07-25 | 8.160 | 45,284,000 | +358,000 | 1.07% | 369,517,440 |
| 2025-07-28 | 2025-07-24 | 8.130 | 44,926,000 | -21,590,000 | 1.06% | 365,248,380 |
| 2025-07-25 | 2025-07-23 | 8.120 | 66,516,000 | +2,000 | 1.57% | 540,109,920 |
| 2025-07-24 | 2025-07-22 | 8.350 | 66,514,000 | +241,000 | 1.57% | 555,391,900 |
| 2025-07-22 | 2025-07-18 | 8.580 | 66,273,000 | -844,000 | 1.57% | 568,622,340 |
| 2025-07-21 | 2025-07-17 | 8.390 | 67,117,000 | +239,000 | 1.59% | 563,111,630 |
| 2025-07-17 | 2025-07-15 | 8.530 | 66,878,000 | +444,000 | 1.58% | 570,469,340 |
| 2025-07-16 | 2025-07-14 | 8.570 | 66,434,000 | +260,000 | 1.57% | 569,339,380 |
| 2025-07-15 | 2025-07-11 | 8.500 | 66,174,000 | -956,000 | 1.57% | 562,479,000 |
| 2025-07-14 | 2025-07-10 | 8.300 | 67,130,000 | +675,000 | 1.59% | 557,179,000 |
| 2025-07-11 | 2025-07-09 | 8.230 | 66,455,000 | -665,000 | 1.57% | 546,924,650 |
| 2025-07-10 | 2025-07-08 | 8.340 | 67,120,000 | +503,000 | 1.59% | 559,780,800 |
| 2025-07-09 | 2025-07-07 | 8.260 | 66,617,000 | -481,000 | 1.58% | 550,256,420 |
| 2025-07-08 | 2025-07-04 | 8.240 | 67,098,000 | +533,000 | 1.59% | 552,887,520 |
| 2025-07-07 | 2025-07-03 | 8.280 | 66,565,000 | -564,000 | 1.58% | 551,158,200 |
| 2025-07-04 | 2025-07-02 | 8.440 | 67,129,000 | +239,000 | 1.59% | 566,568,760 |
| 2025-07-03 | 2025-06-30 | 8.000 | 66,890,000 | +453,000 | 1.58% | 535,120,000 |
| 2025-07-02 | 2025-06-27 | 8.130 | 66,437,000 | -272,000 | 1.57% | 540,132,810 |
| 2025-06-27 | 2025-06-25 | 8.260 | 66,709,000 | +652,000 | 1.58% | 551,016,340 |
| 2025-06-26 | 2025-06-24 | 8.210 | 66,057,000 | -753,000 | 1.56% | 542,327,970 |
| 2025-06-24 | 2025-06-20 | 8.280 | 66,810,000 | +205,000 | 1.58% | 553,186,800 |
| 2025-06-23 | 2025-06-19 | 8.200 | 66,605,000 | -158,000 | 1.58% | 546,161,000 |
| 2025-06-19 | 2025-06-17 | 8.190 | 66,763,000 | +106,000 | 1.58% | 546,788,970 |
| 2025-06-18 | 2025-06-16 | 8.150 | 66,657,000 | +284,000 | 1.58% | 543,254,550 |
| 2025-06-13 | 2025-06-11 | 8.210 | 66,373,000 | -434,000 | 1.57% | 544,922,330 |
| 2025-06-11 | 2025-06-09 | 8.580 | 66,807,000 | +490,000 | 1.58% | 573,204,060 |
| 2025-06-10 | 2025-06-06 | 8.530 | 66,317,000 | -418,000 | 1.57% | 565,684,010 |
| 2025-06-06 | 2025-06-04 | 9.040 | 66,735,000 | +280,000 | 1.58% | 603,284,400 |
| 2025-06-04 | 2025-06-02 | 9.710 | 66,455,000 | +236,000 | 1.57% | 645,278,050 |
| 2025-06-03 | 2025-05-30 | 10.020 | 66,219,000 | -537,000 | 1.57% | 663,514,380 |
| 2025-06-02 | 2025-05-29 | 10.060 | 66,756,000 | +691,000 | 1.58% | 671,565,360 |
| 2025-05-30 | 2025-05-28 | 10.320 | 66,065,000 | -681,000 | 1.56% | 681,790,800 |
| 2025-05-28 | 2025-05-26 | 10.500 | 66,746,000 | +573,000 | 1.58% | 700,833,000 |
| 2025-05-27 | 2025-05-23 | 10.460 | 66,173,000 | -541,000 | 1.57% | 692,169,580 |
| 2025-05-26 | 2025-05-22 | 10.400 | 66,714,000 | +558,000 | 1.58% | 693,825,600 |
| 2025-05-22 | 2025-05-20 | 10.360 | 66,156,000 | -595,000 | 1.57% | 685,376,160 |
| 2025-05-21 | 2025-05-19 | 10.600 | 66,751,000 | +292,000 | 1.58% | 707,560,600 |
| 2025-05-20 | 2025-05-16 | 10.580 | 66,459,000 | +314,000 | 1.57% | 703,136,220 |
| 2025-05-19 | 2025-05-15 | 10.720 | 66,145,000 | +9,398,000 | 1.57% | 709,074,400 |
| 2025-05-16 | 2025-05-14 | 10.500 | 56,747,000 | +347,000 | 1.34% | 595,843,500 |
| 2025-05-15 | 2025-05-13 | 10.700 | 56,400,000 | -338,000 | 1.34% | 603,480,000 |
| 2025-05-13 | 2025-05-09 | 11.260 | 56,738,000 | +779,000 | 1.34% | 638,869,880 |
| 2025-05-12 | 2025-05-08 | 11.180 | 55,959,000 | -727,000 | 1.32% | 625,621,620 |
| 2025-05-09 | 2025-05-07 | 10.720 | 56,686,000 | -27,000 | 1.34% | 607,673,920 |
| 2025-05-08 | 2025-05-06 | 10.500 | 56,713,000 | +396,000 | 1.34% | 595,486,500 |
| 2025-05-07 | 2025-05-02 | 10.700 | 56,317,000 | -338,000 | 1.33% | 602,591,900 |
| 2025-05-06 | 2025-04-30 | 10.720 | 56,655,000 | +421,000 | 1.34% | 607,341,600 |
| 2025-05-02 | 2025-04-29 | 9.910 | 56,234,000 | -487,000 | 1.33% | 557,278,940 |
| 2025-04-30 | 2025-04-28 | 9.670 | 56,721,000 | +498,000 | 1.34% | 548,492,070 |
| 2025-04-29 | 2025-04-25 | 9.390 | 56,223,000 | -555,000 | 1.33% | 527,933,970 |
| 2025-04-28 | 2025-04-24 | 9.270 | 56,778,000 | +376,000 | 1.34% | 526,332,060 |
| 2025-04-25 | 2025-04-23 | 9.150 | 56,402,000 | -368,000 | 1.34% | 516,078,300 |
| 2025-04-24 | 2025-04-22 | 9.500 | 56,770,000 | +564,000 | 1.34% | 539,315,000 |
| 2025-04-23 | 2025-04-17 | 9.410 | 56,206,000 | -542,000 | 1.33% | 528,898,460 |
| 2025-04-22 | 2025-04-16 | 9.500 | 56,748,000 | +703,000 | 1.34% | 539,106,000 |
| 2025-04-17 | 2025-04-15 | 9.970 | 56,045,000 | -670,000 | 1.33% | 558,768,650 |
| 2025-04-16 | 2025-04-14 | 9.580 | 56,715,000 | +535,000 | 1.34% | 543,329,700 |
| 2025-04-15 | 2025-04-11 | 9.650 | 56,180,000 | -537,000 | 1.33% | 542,137,000 |
| 2025-04-14 | 2025-04-10 | 9.960 | 56,717,000 | +351,000 | 1.34% | 564,901,320 |
| 2025-04-11 | 2025-04-09 | 10.200 | 56,366,000 | +533,000 | 1.33% | 574,933,200 |
| 2025-04-10 | 2025-04-08 | 10.300 | 55,833,000 | -950,000 | 1.32% | 575,079,900 |
| 2025-04-09 | 2025-04-07 | 9.430 | 56,783,000 | +402,000 | 1.34% | 535,463,690 |
| 2025-04-08 | 2025-04-03 | 10.020 | 56,381,000 | +304,000 | 1.33% | 564,937,620 |
| 2025-04-07 | 2025-04-02 | 9.850 | 56,077,000 | -4,000 | 1.33% | 552,358,450 |
| 2025-04-03 | 2025-04-01 | 10.180 | 56,081,000 | -575,000 | 1.33% | 570,904,580 |
| 2025-04-02 | 2025-03-31 | 8.850 | 56,656,000 | +183,000 | 1.34% | 501,405,600 |
| 2025-04-01 | 2025-03-28 | 9.260 | 56,473,000 | -271,000 | 1.34% | 522,939,980 |
| 2025-03-26 | 2025-03-24 | 9.170 | 56,744,000 | +655,000 | 1.34% | 520,342,480 |
| 2025-03-24 | 2025-03-20 | 8.590 | 56,089,000 | -427,000 | 1.33% | 481,804,510 |
| 2025-03-21 | 2025-03-19 | 8.790 | 56,516,000 | -294,000 | 1.34% | 496,775,640 |
| 2025-03-20 | 2025-03-18 | 8.810 | 56,810,000 | +430,000 | 1.34% | 500,496,100 |
| 2025-03-19 | 2025-03-17 | 8.720 | 56,380,000 | -438,000 | 1.33% | 491,633,600 |
| 2025-03-18 | 2025-03-14 | 8.650 | 56,818,000 | +158,000 | 1.35% | 491,475,700 |
| 2025-03-17 | 2025-03-13 | 8.450 | 56,660,000 | -159,000 | 1.34% | 478,777,000 |
| 2025-03-13 | 2025-03-11 | 8.500 | 56,819,000 | +326,000 | 1.35% | 482,961,500 |
| 2025-03-12 | 2025-03-10 | 8.130 | 56,493,000 | -271,000 | 1.34% | 459,288,090 |
| 2025-03-11 | 2025-03-07 | 8.390 | 56,764,000 | +388,000 | 1.34% | 476,249,960 |
| 2025-03-10 | 2025-03-06 | 8.460 | 56,376,000 | -456,000 | 1.33% | 476,940,960 |
| 2025-03-07 | 2025-03-05 | 8.200 | 56,832,000 | +390,000 | 1.35% | 466,022,400 |
| 2025-03-06 | 2025-03-04 | 8.030 | 56,442,000 | -393,000 | 1.34% | 453,229,260 |
| 2025-03-05 | 2025-03-03 | 8.230 | 56,835,000 | +229,000 | 1.35% | 467,752,050 |
| 2025-03-04 | 2025-02-28 | 8.090 | 56,606,000 | +220,000 | 1.34% | 457,942,540 |
| 2025-03-03 | 2025-02-27 | 8.460 | 56,386,000 | -430,000 | 1.33% | 477,025,560 |
| 2025-02-27 | 2025-02-25 | 8.600 | 56,816,000 | +228,000 | 1.35% | 488,617,600 |
| 2025-02-26 | 2025-02-24 | 8.790 | 56,588,000 | -213,000 | 1.34% | 497,408,520 |
| 2025-02-25 | 2025-02-21 | 8.770 | 56,801,000 | +420,000 | 1.34% | 498,144,770 |
| 2025-02-19 | 2025-02-17 | 8.570 | 56,381,000 | -403,000 | 1.33% | 483,185,170 |
| 2025-02-18 | 2025-02-14 | 8.850 | 56,784,000 | +371,000 | 1.34% | 502,538,400 |
| 2025-02-14 | 2025-02-12 | 8.450 | 56,413,000 | -284,000 | 1.34% | 476,689,850 |
| 2025-02-13 | 2025-02-11 | 8.410 | 56,697,000 | +661,000 | 1.34% | 476,821,770 |
| 2025-02-11 | 2025-02-07 | 8.630 | 56,036,000 | -740,000 | 1.33% | 483,590,680 |
| 2025-02-10 | 2025-02-06 | 8.260 | 56,776,000 | +143,000 | 1.34% | 468,969,760 |
| 2025-02-07 | 2025-02-05 | 8.390 | 56,633,000 | -31,645,000 | 1.34% | 475,150,870 |
| 2025-02-06 | 2025-02-04 | 8.720 | 88,278,000 | -59,000 | 2.09% | 769,784,160 |
| 2025-02-05 | 2025-02-03 | 8.580 | 88,337,000 | -93,077,000 | 2.09% | 757,931,460 |
| 2025-02-04 | 2025-01-28 | 8.660 | 181,414,000 | +128,000 | 4.29% | 1,571,045,240 |
| 2025-02-03 | 2025-01-24 | 8.560 | 181,286,000 | +266,000 | 4.29% | 1,551,808,160 |
| 2025-01-27 | 2025-01-23 | 8.410 | 181,020,000 | -537,000 | 4.29% | 1,522,378,200 |
| 2025-01-23 | 2025-01-21 | 8.460 | 181,557,000 | +478,000 | 4.30% | 1,535,972,220 |
| 2025-01-22 | 2025-01-20 | 8.390 | 181,079,000 | -524,000 | 4.29% | 1,519,252,810 |
| 2025-01-21 | 2025-01-17 | 8.270 | 181,603,000 | +182,000 | 4.30% | 1,501,856,810 |
| 2025-01-20 | 2025-01-16 | 7.960 | 181,421,000 | +518,000 | 4.30% | 1,444,111,160 |
| 2025-01-17 | 2025-01-15 | 8.110 | 180,903,000 | -740,000 | 4.28% | 1,467,123,330 |
| 2025-01-16 | 2025-01-14 | 7.680 | 181,643,000 | +498,000 | 4.30% | 1,395,018,240 |
| 2025-01-15 | 2025-01-13 | 7.890 | 181,145,000 | -356,000 | 4.29% | 1,429,234,050 |
| 2025-01-14 | 2025-01-10 | 7.850 | 181,501,000 | -131,000 | 4.30% | 1,424,782,850 |
| 2025-01-13 | 2025-01-09 | 7.900 | 181,632,000 | +454,000 | 4.30% | 1,434,892,800 |
| 2025-01-09 | 2025-01-07 | 7.840 | 181,178,000 | -418,000 | 4.29% | 1,420,435,520 |
| 2025-01-03 | 2024-12-31 | 7.970 | 181,596,000 | +320,000 | 4.30% | 1,447,320,120 |
| 2025-01-02 | 2024-12-27 | 7.840 | 181,276,000 | -377,000 | 4.29% | 1,421,203,840 |
| 2024-12-27 | 2024-12-20 | 7.780 | 181,653,000 | +268,000 | 4.30% | 1,413,260,340 |
| 2024-12-23 | 2024-12-19 | 7.770 | 181,385,000 | +30,651,000 | 4.29% | 1,409,361,450 |
| 2024-12-20 | 2024-12-18 | 8.000 | 150,734,000 | -498,000 | 3.57% | 1,205,872,000 |
| 2024-12-19 | 2024-12-17 | 7.680 | 151,232,000 | -418,000 | 3.58% | 1,161,461,760 |
| 2024-12-13 | 2024-12-11 | 8.400 | 151,650,000 | +309,000 | 3.59% | 1,273,860,000 |
| 2024-12-12 | 2024-12-10 | 8.490 | 151,341,000 | +293,000 | 3.58% | 1,284,885,090 |
| 2024-12-11 | 2024-12-09 | 8.390 | 151,048,000 | -407,000 | 3.58% | 1,267,292,720 |
| 2024-12-09 | 2024-12-05 | 8.150 | 151,455,000 | -184,000 | 3.59% | 1,234,358,250 |
| 2024-12-06 | 2024-12-04 | 8.390 | 151,639,000 | +502,000 | 3.59% | 1,272,251,210 |
| 2024-12-05 | 2024-12-03 | 8.400 | 151,137,000 | -524,000 | 3.58% | 1,269,550,800 |
| 2024-12-03 | 2024-11-29 | 8.410 | 151,661,000 | +163,000 | 3.59% | 1,275,469,010 |
| 2024-12-02 | 2024-11-28 | 8.340 | 151,498,000 | -34,000 | 3.59% | 1,263,493,320 |
| 2024-11-29 | 2024-11-27 | 8.300 | 151,532,000 | -129,000 | 3.59% | 1,257,715,600 |
| 2024-11-28 | 2024-11-26 | 8.250 | 151,661,000 | +437,000 | 3.59% | 1,251,203,250 |
| 2024-11-27 | 2024-11-25 | 8.320 | 151,224,000 | -437,000 | 3.58% | 1,258,183,680 |
| 2024-11-25 | 2024-11-21 | 8.240 | 151,661,000 | +582,000 | 3.59% | 1,249,686,640 |
| 2024-11-22 | 2024-11-20 | 8.270 | 151,079,000 | -522,000 | 3.58% | 1,249,423,330 |
| 2024-11-20 | 2024-11-18 | 8.370 | 151,601,000 | +634,000 | 3.59% | 1,268,900,370 |
| 2024-11-19 | 2024-11-15 | 8.240 | 150,967,000 | -656,000 | 3.57% | 1,243,968,080 |
| 2024-11-11 | 2024-11-07 | 8.010 | 151,623,000 | +621,000 | 3.59% | 1,214,500,230 |
| 2024-11-08 | 2024-11-06 | 8.080 | 151,002,000 | -667,000 | 3.57% | 1,220,096,160 |
| 2024-11-07 | 2024-11-05 | 8.530 | 151,669,000 | +284,000 | 3.59% | 1,293,736,570 |
| 2024-11-06 | 2024-11-04 | 8.170 | 151,385,000 | -257,000 | 3.58% | 1,236,815,450 |
| 2024-11-05 | 2024-11-01 | 8.160 | 151,642,000 | +365,000 | 3.59% | 1,237,398,720 |
| 2024-11-04 | 2024-10-31 | 8.070 | 151,277,000 | -347,000 | 3.58% | 1,220,805,390 |
| 2024-11-01 | 2024-10-30 | 8.080 | 151,624,000 | +534,000 | 3.59% | 1,225,121,920 |
| 2024-10-30 | 2024-10-28 | 7.950 | 151,090,000 | -572,000 | 3.58% | 1,201,165,500 |
| 2024-10-28 | 2024-10-24 | 8.030 | 151,662,000 | +672,000 | 3.59% | 1,217,845,860 |
| 2024-10-25 | 2024-10-23 | 8.280 | 150,990,000 | -509,000 | 3.57% | 1,250,197,200 |
| 2024-10-24 | 2024-10-22 | 8.240 | 151,499,000 | -48,000 | 3.59% | 1,248,351,760 |
| 2024-10-23 | 2024-10-21 | 8.420 | 151,547,000 | +661,000 | 3.59% | 1,276,025,740 |
| 2024-10-22 | 2024-10-18 | 8.770 | 150,886,000 | -745,000 | 3.57% | 1,323,270,220 |
| 2024-10-21 | 2024-10-17 | 8.490 | 151,631,000 | +462,000 | 3.59% | 1,287,347,190 |
| 2024-10-18 | 2024-10-16 | 8.600 | 151,169,000 | -98,000 | 3.58% | 1,300,053,400 |
| 2024-10-16 | 2024-10-14 | 8.620 | 151,267,000 | -558,000 | 3.58% | 1,303,921,540 |
| 2024-10-15 | 2024-10-10 | 8.840 | 151,825,000 | -660,000 | 3.59% | 1,342,133,000 |
| 2024-10-14 | 2024-10-09 | 8.300 | 152,485,000 | +456,000 | 3.61% | 1,265,625,500 |
| 2024-10-10 | 2024-10-08 | 8.360 | 152,029,000 | -430,000 | 3.60% | 1,270,962,440 |
| 2024-10-08 | 2024-10-04 | 8.830 | 152,459,000 | +242,000 | 3.61% | 1,346,212,970 |
| 2024-10-07 | 2024-10-03 | 8.780 | 152,217,000 | -213,000 | 3.60% | 1,336,465,260 |
| 2024-10-04 | 2024-10-02 | 9.140 | 152,430,000 | +158,000 | 3.61% | 1,393,210,200 |
| 2024-10-03 | 2024-09-30 | 9.130 | 152,272,000 | -190,000 | 3.60% | 1,390,243,360 |
| 2024-10-02 | 2024-09-27 | 8.940 | 152,462,000 | +433,000 | 3.61% | 1,363,010,280 |
| 2024-09-30 | 2024-09-26 | 8.910 | 152,029,000 | -469,000 | 3.60% | 1,354,578,390 |
| 2024-09-27 | 2024-09-25 | 8.600 | 152,498,000 | +379,000 | 3.61% | 1,311,482,800 |
| 2024-09-26 | 2024-09-24 | 8.590 | 152,119,000 | -409,000 | 3.60% | 1,306,702,210 |
| 2024-09-24 | 2024-09-20 | 8.700 | 152,528,000 | +327,000 | 3.61% | 1,326,993,600 |
| 2024-09-23 | 2024-09-19 | 8.470 | 152,201,000 | -285,000 | 3.60% | 1,289,142,470 |
| 2024-09-20 | 2024-09-17 | 8.380 | 152,486,000 | +381,000 | 3.61% | 1,277,832,680 |
| 2024-09-17 | 2024-09-13 | 8.600 | 152,105,000 | -382,000 | 3.60% | 1,308,103,000 |
| 2024-09-09 | 2024-09-04 | 8.980 | 152,487,000 | +240,000 | 3.61% | 1,369,333,260 |
| 2024-09-05 | 2024-09-03 | 9.400 | 152,247,000 | +217,000 | 3.60% | 1,431,121,800 |
| 2024-09-04 | 2024-09-02 | 9.910 | 152,030,000 | +11,000 | 3.60% | 1,506,617,300 |
| 2024-09-03 | 2024-08-30 | 9.670 | 152,019,000 | -490,000 | 3.60% | 1,470,023,730 |
| 2024-09-02 | 2024-08-29 | 9.380 | 152,509,000 | +518,000 | 3.61% | 1,430,534,420 |
| 2024-08-30 | 2024-08-28 | 9.120 | 151,991,000 | +330,000 | 3.60% | 1,386,157,920 |
| 2024-08-29 | 2024-08-27 | 9.390 | 151,661,000 | -507,000 | 3.59% | 1,424,096,790 |
| 2024-08-28 | 2024-08-26 | 8.940 | 152,168,000 | -259,000 | 3.60% | 1,360,381,920 |
| 2024-08-22 | 2024-08-20 | 8.990 | 152,427,000 | +199,000 | 3.61% | 1,370,318,730 |
| 2024-08-21 | 2024-08-19 | 8.880 | 152,228,000 | +266,000 | 3.60% | 1,351,784,640 |
| 2024-08-20 | 2024-08-16 | 8.780 | 151,962,000 | -436,000 | 3.60% | 1,334,226,360 |
| 2024-08-15 | 2024-08-13 | 8.470 | 152,398,000 | +417,000 | 3.61% | 1,290,811,060 |
| 2024-08-13 | 2024-08-09 | 8.570 | 151,981,000 | -16,000 | 3.60% | 1,302,477,170 |
| 2024-08-12 | 2024-08-08 | 8.760 | 151,997,000 | -96,000 | 3.60% | 1,331,493,720 |
| 2024-08-09 | 2024-08-07 | 9.060 | 152,093,000 | -374,000 | 3.60% | 1,377,962,580 |
| 2024-08-06 | 2024-08-02 | 8.430 | 152,467,000 | +203,000 | 3.61% | 1,285,296,810 |
| 2024-08-05 | 2024-08-01 | 8.250 | 152,264,000 | -155,000 | 3.60% | 1,256,178,000 |
| 2024-07-31 | 2024-07-29 | 8.590 | 152,419,000 | +255,000 | 3.61% | 1,309,279,210 |
| 2024-07-30 | 2024-07-26 | 8.460 | 152,164,000 | -283,000 | 3.60% | 1,287,307,440 |
| 2024-07-25 | 2024-07-23 | 8.750 | 152,447,000 | +459,000 | 3.61% | 1,333,911,250 |
| 2024-07-24 | 2024-07-22 | 8.450 | 151,988,000 | +73,000 | 3.60% | 1,284,298,600 |
| 2024-07-23 | 2024-07-19 | 8.310 | 151,915,000 | -590,000 | 3.60% | 1,262,413,650 |
| 2024-07-16 | 2024-07-12 | 8.470 | 152,505,000 | +511,000 | 3.61% | 1,291,717,350 |
| 2024-07-11 | 2024-07-09 | 9.760 | 151,994,000 | -436,000 | 3.60% | 1,483,461,440 |
| 2024-07-10 | 2024-07-08 | 9.120 | 152,430,000 | +514,000 | 3.61% | 1,390,161,600 |
| 2024-07-08 | 2024-07-04 | 8.920 | 151,916,000 | -530,000 | 3.60% | 1,355,090,720 |
| 2024-07-05 | 2024-07-03 | 8.570 | 152,446,000 | +340,000 | 3.61% | 1,306,462,220 |
| 2024-07-04 | 2024-07-02 | 8.500 | 152,106,000 | +32,000 | 3.60% | 1,292,901,000 |
| 2024-07-03 | 2024-06-28 | 8.020 | 152,074,000 | -29,000 | 3.60% | 1,219,633,480 |
| 2024-07-02 | 2024-06-27 | 7.910 | 152,103,000 | -137,000 | 3.60% | 1,203,134,730 |
| 2024-06-27 | 2024-06-25 | 8.190 | 152,240,000 | +6,000 | 3.60% | 1,246,845,600 |
| 2024-06-26 | 2024-06-24 | 8.280 | 152,234,000 | -193,000 | 3.60% | 1,260,497,520 |
| 2024-06-25 | 2024-06-21 | 8.500 | 152,427,000 | +526,000 | 3.61% | 1,295,629,500 |
| 2024-06-24 | 2024-06-20 | 8.200 | 151,901,000 | -632,000 | 3.60% | 1,245,588,200 |
| 2024-06-21 | 2024-06-19 | 8.110 | 152,533,000 | +596,000 | 3.61% | 1,237,042,630 |
| 2024-06-20 | 2024-06-18 | 8.000 | 151,937,000 | -511,000 | 3.60% | 1,215,496,000 |
| 2024-06-17 | 2024-06-13 | 7.230 | 152,448,000 | +436,000 | 3.61% | 1,102,199,040 |
| 2024-06-14 | 2024-06-12 | 7.150 | 152,012,000 | +421,000 | 3.60% | 1,086,885,800 |
| 2024-06-13 | 2024-06-11 | 7.400 | 151,591,000 | +290,000 | 3.59% | 1,121,773,400 |
| 2024-06-12 | 2024-06-07 | 7.590 | 151,301,000 | -540,000 | 3.58% | 1,148,374,590 |
| 2024-06-11 | 2024-06-06 | 8.120 | 151,841,000 | -57,000 | 3.59% | 1,232,948,920 |
| 2024-06-07 | 2024-06-05 | 8.070 | 151,898,000 | -495,000 | 3.60% | 1,225,816,860 |
| 2024-06-05 | 2024-06-03 | 8.170 | 152,393,000 | +562,000 | 3.61% | 1,245,050,810 |
| 2024-06-04 | 2024-05-31 | 8.350 | 151,831,000 | +287,000 | 3.59% | 1,267,788,850 |
| 2024-06-03 | 2024-05-30 | 8.810 | 151,544,000 | -594,000 | 3.59% | 1,335,102,640 |
| 2024-05-31 | 2024-05-29 | 8.600 | 152,138,000 | +242,000 | 3.60% | 1,308,386,800 |
| 2024-05-30 | 2024-05-28 | 8.250 | 151,896,000 | -151,000 | 3.60% | 1,253,142,000 |
| 2024-05-29 | 2024-05-27 | 8.540 | 152,047,000 | -314,000 | 3.60% | 1,298,481,380 |
| 2024-05-28 | 2024-05-24 | 7.750 | 152,361,000 | +145,000 | 3.61% | 1,180,797,750 |
| 2024-05-27 | 2024-05-23 | 7.350 | 152,216,000 | +301,000 | 3.60% | 1,118,787,600 |
| 2024-05-24 | 2024-05-22 | 6.670 | 151,915,000 | -333,000 | 3.60% | 1,013,273,050 |
| 2024-05-23 | 2024-05-21 | 6.050 | 152,248,000 | -12,000 | 3.60% | 921,100,400 |
| 2024-05-22 | 2024-05-20 | 5.750 | 152,260,000 | +536,000 | 3.60% | 875,495,000 |
| 2024-05-21 | 2024-05-17 | 5.730 | 151,724,000 | -313,000 | 3.59% | 869,378,520 |
| 2024-05-20 | 2024-05-16 | 5.460 | 152,037,000 | -485,000 | 3.60% | 830,122,020 |
| 2024-05-17 | 2024-05-14 | 5.360 | 152,522,000 | +576,000 | 3.61% | 817,517,920 |
| 2024-05-16 | 2024-05-13 | 5.550 | 151,946,000 | +143,000 | 3.60% | 843,300,300 |
| 2024-05-14 | 2024-05-10 | 5.490 | 151,803,000 | -721,000 | 3.59% | 833,398,470 |
| 2024-05-13 | 2024-05-09 | 5.450 | 152,524,000 | +560,000 | 3.61% | 831,255,800 |
| 2024-05-10 | 2024-05-08 | 5.290 | 151,964,000 | -449,000 | 3.60% | 803,889,560 |
| 2024-05-09 | 2024-05-07 | 5.350 | 152,413,000 | +246,000 | 3.61% | 815,409,550 |
| 2024-05-08 | 2024-05-06 | 5.440 | 152,167,000 | +259,000 | 3.60% | 827,788,480 |
| 2024-05-07 | 2024-05-03 | 5.390 | 151,908,000 | -583,000 | 3.60% | 818,784,120 |
| 2024-05-06 | 2024-05-02 | 5.430 | 152,491,000 | +617,000 | 3.61% | 828,026,130 |
| 2024-05-03 | 2024-04-30 | 5.530 | 151,874,000 | -698,000 | 3.60% | 839,863,220 |
| 2024-05-02 | 2024-04-29 | 5.860 | 152,572,000 | +1,086,000 | 3.61% | 894,071,920 |
| 2024-04-30 | 2024-04-26 | 5.830 | 151,486,000 | -1,065,000 | 3.59% | 883,163,380 |
| 2024-04-29 | 2024-04-25 | 5.730 | 152,551,000 | +970,000 | 3.61% | 874,117,230 |
| 2024-04-26 | 2024-04-24 | 6.070 | 151,581,000 | -1,014,000 | 3.59% | 920,096,670 |
| 2024-04-23 | 2024-04-19 | 5.900 | 152,595,000 | +627,000 | 3.61% | 900,310,500 |
| 2024-04-22 | 2024-04-18 | 6.150 | 151,968,000 | -390,000 | 3.60% | 934,603,200 |
| 2024-04-18 | 2024-04-16 | 5.890 | 152,358,000 | -174,000 | 3.61% | 897,388,620 |
| 2024-04-16 | 2024-04-12 | 6.030 | 152,532,000 | +485,000 | 3.61% | 919,767,960 |
| 2024-04-15 | 2024-04-11 | 5.990 | 152,047,000 | -471,000 | 3.60% | 910,761,530 |
| 2024-04-12 | 2024-04-10 | 6.180 | 152,518,000 | +621,000 | 3.61% | 942,561,240 |
| 2024-04-10 | 2024-04-08 | 6.340 | 151,897,000 | -543,000 | 3.60% | 963,026,980 |
| 2024-04-09 | 2024-04-05 | 6.530 | 152,440,000 | +821,000 | 3.61% | 995,433,200 |
| 2024-04-08 | 2024-04-03 | 6.380 | 151,619,000 | -883,000 | 3.59% | 967,329,220 |
| 2024-04-03 | 2024-03-28 | 6.370 | 152,502,000 | +829,000 | 3.61% | 971,437,740 |
| 2024-04-02 | 2024-03-27 | 6.190 | 151,673,000 | -790,000 | 3.59% | 938,855,870 |
| 2024-03-28 | 2024-03-26 | 6.330 | 152,463,000 | +837,000 | 3.61% | 965,090,790 |
| 2024-03-27 | 2024-03-25 | 6.250 | 151,626,000 | -848,000 | 3.59% | 947,662,500 |
| 2024-03-22 | 2024-03-20 | 6.460 | 152,474,000 | +187,000 | 3.61% | 984,982,040 |
| 2024-03-20 | 2024-03-18 | 6.520 | 152,287,000 | -177,000 | 3.61% | 992,911,240 |
| 2024-03-18 | 2024-03-14 | 5.830 | 152,464,000 | +967,000 | 3.61% | 888,865,120 |
| 2024-03-15 | 2024-03-13 | 6.300 | 151,497,000 | -884,000 | 3.59% | 954,431,100 |
| 2024-03-11 | 2024-03-07 | 5.930 | 152,381,000 | +341,000 | 3.61% | 903,619,330 |
| 2024-03-08 | 2024-03-06 | 5.920 | 152,040,000 | -258,000 | 3.60% | 900,076,800 |
| 2024-03-07 | 2024-03-05 | 5.820 | 152,298,000 | +798,000 | 3.61% | 886,374,360 |
| 2024-03-06 | 2024-03-04 | 5.870 | 151,500,000 | -831,000 | 3.59% | 889,305,000 |
| 2024-03-01 | 2024-02-28 | 5.580 | 152,331,000 | +471,000 | 3.61% | 850,006,980 |
| 2024-02-29 | 2024-02-27 | 5.720 | 151,860,000 | +782,000 | 3.60% | 868,639,200 |
| 2024-02-28 | 2024-02-26 | 5.730 | 151,078,000 | -156,000 | 3.58% | 865,676,940 |
| 2024-02-27 | 2024-02-23 | 5.930 | 151,234,000 | -152,000 | 3.58% | 896,817,620 |
| 2024-02-26 | 2024-02-22 | 5.910 | 151,386,000 | -230,000 | 3.58% | 894,691,260 |
| 2024-02-23 | 2024-02-21 | 5.900 | 151,616,000 | -395,000 | 3.59% | 894,534,400 |
| 2024-02-21 | 2024-02-19 | 5.720 | 152,011,000 | -453,000 | 3.60% | 869,502,920 |
| 2024-02-08 | 2024-02-06 | 5.070 | 152,464,000 | +39,000 | 3.61% | 772,992,480 |
| 2024-01-31 | 2024-01-29 | 4.940 | 152,425,000 | +350,000 | 3.61% | 752,979,500 |
| 2024-01-29 | 2024-01-25 | 5.070 | 152,075,000 | -290,000 | 3.60% | 771,020,250 |
| 2024-01-17 | 2024-01-15 | 4.860 | 152,365,000 | -71,000 | 3.61% | 740,493,900 |
| 2024-01-16 | 2024-01-12 | 5.030 | 152,436,000 | +1,333,000 | 3.61% | 766,753,080 |
| 2024-01-15 | 2024-01-11 | 4.930 | 151,103,000 | -317,000 | 3.58% | 744,937,790 |
| 2024-01-12 | 2024-01-10 | 5.100 | 151,420,000 | -876,000 | 3.58% | 772,242,000 |
| 2024-01-11 | 2024-01-09 | 4.870 | 152,296,000 | -80,000 | 3.61% | 741,681,520 |
| 2024-01-10 | 2024-01-08 | 4.890 | 152,376,000 | +412,000 | 3.61% | 745,118,640 |
| 2024-01-09 | 2024-01-05 | 4.870 | 151,964,000 | -428,000 | 3.60% | 740,064,680 |
| 2024-01-05 | 2024-01-03 | 4.680 | 152,392,000 | +352,000 | 3.61% | 713,194,560 |
| 2024-01-04 | 2024-01-02 | 4.850 | 152,040,000 | -288,000 | 3.60% | 737,394,000 |
| 2024-01-03 | 2023-12-29 | 5.020 | 152,328,000 | +528,000 | 3.61% | 764,686,560 |
| 2024-01-02 | 2023-12-28 | 4.930 | 151,800,000 | -416,000 | 3.59% | 748,374,000 |
| 2023-12-29 | 2023-12-27 | 4.480 | 152,216,000 | +208,000 | 3.60% | 681,927,680 |
| 2023-12-28 | 2023-12-22 | 4.890 | 152,008,000 | +252,000 | 3.60% | 743,319,120 |
| 2023-12-27 | 2023-12-21 | 76.400 | 151,756,000 | -320,000 | 3.59% | 11,594,158,400 |
| 2023-12-22 | 2023-12-20 | 75.200 | 152,076,000 | +142,571,250 | 3.60% | 11,436,115,200 |
| 2023-12-18 | 2023-12-14 | 78.160 | 9,504,750 | +14,250 | 3.60% | 742,891,260 |
| 2023-12-15 | 2023-12-13 | 76.320 | 9,490,500 | +14,000 | 3.59% | 724,314,960 |
| 2023-12-14 | 2023-12-12 | 75.920 | 9,476,500 | -39,250 | 3.59% | 719,455,880 |
| 2023-12-13 | 2023-12-11 | 74.000 | 9,515,750 | +22,000 | 3.60% | 704,165,500 |
| 2023-12-12 | 2023-12-08 | 74.320 | 9,493,750 | -9,000 | 3.60% | 705,575,500 |
| 2023-12-11 | 2023-12-07 | 74.240 | 9,502,750 | +12,250 | 3.60% | 705,484,160 |
| 2023-12-08 | 2023-12-06 | 73.440 | 9,490,500 | -6,750 | 3.59% | 696,982,320 |
| 2023-12-05 | 2023-12-01 | 74.000 | 9,497,250 | -27,250 | 3.60% | 702,796,500 |
| 2023-12-04 | 2023-11-30 | 72.880 | 9,524,500 | +12,250 | 3.61% | 694,145,560 |
| 2023-12-01 | 2023-11-29 | 72.560 | 9,512,250 | +2,000 | 3.60% | 690,208,860 |
| 2023-11-30 | 2023-11-28 | 72.480 | 9,510,250 | +15,500 | 3.60% | 689,302,920 |
| 2023-11-29 | 2023-11-27 | 70.800 | 9,494,750 | -18,500 | 3.60% | 672,228,300 |
| 2023-11-27 | 2023-11-23 | 71.760 | 9,513,250 | -5,250 | 3.60% | 682,670,820 |
| 2023-11-24 | 2023-11-22 | 73.680 | 9,518,500 | +21,250 | 3.61% | 701,323,080 |
| 2023-11-23 | 2023-11-21 | 75.040 | 9,497,250 | -19,750 | 3.60% | 712,673,640 |
| 2023-11-22 | 2023-11-20 | 75.840 | 9,517,000 | +23,250 | 3.60% | 721,769,280 |
| 2023-11-20 | 2023-11-16 | 75.120 | 9,493,750 | -27,000 | 3.60% | 713,170,500 |
| 2023-11-17 | 2023-11-15 | 75.680 | 9,520,750 | +12,750 | 3.61% | 720,530,360 |
| 2023-11-16 | 2023-11-14 | 71.600 | 9,508,000 | -16,500 | 3.60% | 680,772,800 |
| 2023-11-15 | 2023-11-13 | 69.280 | 9,524,500 | +22,000 | 3.61% | 659,857,360 |
| 2023-11-14 | 2023-11-10 | 68.320 | 9,502,500 | +14,750 | 3.60% | 649,210,800 |
| 2023-11-13 | 2023-11-09 | 71.440 | 9,487,750 | -5,500 | 3.59% | 677,804,860 |
| 2023-11-10 | 2023-11-08 | 64.880 | 9,493,250 | -23,000 | 3.60% | 615,922,060 |
| 2023-11-07 | 2023-11-03 | 65.280 | 9,516,250 | -7,250 | 3.60% | 621,220,800 |
| 2023-11-06 | 2023-11-02 | 64.640 | 9,523,500 | -750 | 3.61% | 615,599,040 |
| 2023-11-02 | 2023-10-31 | 67.360 | 9,524,250 | +23,750 | 3.61% | 641,553,480 |
| 2023-11-01 | 2023-10-30 | 72.080 | 9,500,500 | +27,750 | 3.60% | 684,796,040 |
| 2023-10-31 | 2023-10-27 | 72.000 | 9,472,750 | -55,000 | 3.59% | 682,038,000 |
| 2023-10-27 | 2023-10-25 | 71.040 | 9,527,750 | +16,250 | 3.61% | 676,851,360 |
| 2023-10-26 | 2023-10-24 | 70.080 | 9,511,500 | -11,500 | 3.60% | 666,565,920 |
| 2023-10-25 | 2023-10-20 | 73.200 | 9,523,000 | +42,750 | 3.61% | 697,083,600 |
| 2023-10-24 | 2023-10-19 | 72.880 | 9,480,250 | -2,500 | 3.59% | 690,920,620 |
| 2023-10-19 | 2023-10-17 | 75.600 | 9,482,750 | -8,500 | 3.59% | 716,895,900 |
| 2023-10-18 | 2023-10-16 | 74.400 | 9,491,250 | +36,500 | 3.60% | 706,149,000 |
| 2023-10-17 | 2023-10-13 | 75.120 | 9,454,750 | -16,250 | 3.58% | 710,240,820 |
| 2023-10-16 | 2023-10-12 | 74.240 | 9,471,000 | -26,000 | 3.59% | 703,127,040 |
| 2023-10-13 | 2023-10-11 | 72.880 | 9,497,000 | -16,000 | 3.60% | 692,141,360 |
| 2023-10-11 | 2023-10-09 | 74.240 | 9,513,000 | -7,500 | 3.60% | 706,245,120 |
| 2023-10-10 | 2023-10-06 | 74.720 | 9,520,500 | +16,500 | 3.61% | 711,371,760 |
| 2023-10-09 | 2023-10-05 | 72.160 | 9,504,000 | -18,250 | 3.60% | 685,808,640 |
| 2023-10-06 | 2023-10-04 | 72.080 | 9,522,250 | +23,250 | 3.61% | 686,363,780 |
| 2023-10-05 | 2023-10-03 | 72.240 | 9,499,000 | -3,250 | 3.60% | 686,207,760 |
| 2023-10-04 | 2023-09-29 | 74.480 | 9,502,250 | -7,500 | 3.60% | 707,727,580 |
| 2023-10-03 | 2023-09-28 | 71.840 | 9,509,750 | +24,250 | 3.60% | 683,180,440 |
| 2023-09-29 | 2023-09-27 | 71.920 | 9,485,500 | -43,250 | 3.59% | 682,197,160 |
| 2023-09-28 | 2023-09-26 | 68.640 | 9,528,750 | +12,000 | 3.61% | 654,053,400 |
| 2023-09-27 | 2023-09-25 | 68.960 | 9,516,750 | +25,500 | 3.60% | 656,275,080 |
| 2023-09-26 | 2023-09-22 | 70.080 | 9,491,250 | -30,250 | 3.60% | 665,146,800 |
| 2023-09-25 | 2023-09-21 | 68.640 | 9,521,500 | +15,000 | 3.61% | 653,555,760 |
| 2023-09-22 | 2023-09-20 | 70.080 | 9,506,500 | -3,500 | 3.60% | 666,215,520 |
| 2023-09-21 | 2023-09-19 | 70.720 | 9,510,000 | +12,000 | 3.60% | 672,547,200 |
| 2023-09-20 | 2023-09-18 | 70.640 | 9,498,000 | +7,500 | 3.60% | 670,938,720 |
| 2023-09-19 | 2023-09-15 | 71.440 | 9,490,500 | -32,750 | 3.59% | 678,001,320 |
| 2023-09-18 | 2023-09-14 | 71.600 | 9,523,250 | +16,500 | 3.61% | 681,864,700 |
| 2023-09-15 | 2023-09-13 | 70.800 | 9,506,750 | +25,750 | 3.60% | 673,077,900 |
| 2023-09-14 | 2023-09-12 | 70.000 | 9,481,000 | +12,500 | 3.59% | 663,670,000 |
| 2023-09-13 | 2023-09-11 | 70.400 | 9,468,500 | -9,750 | 3.59% | 666,582,400 |
| 2023-09-12 | 2023-09-07 | 70.320 | 9,478,250 | -28,500 | 3.59% | 666,510,540 |
| 2023-09-11 | 2023-09-06 | 69.920 | 9,506,750 | +21,750 | 3.60% | 664,711,960 |
| 2023-09-07 | 2023-09-05 | 72.080 | 9,485,000 | +5,000 | 3.59% | 683,678,800 |
| 2023-09-06 | 2023-09-04 | 73.520 | 9,480,000 | -21,750 | 3.59% | 696,969,600 |
| 2023-09-05 | 2023-08-31 | 72.800 | 9,501,750 | +16,500 | 3.60% | 691,727,400 |
| 2023-09-04 | 2023-08-30 | 70.720 | 9,485,250 | +26,000 | 3.59% | 670,796,880 |
| 2023-08-31 | 2023-08-29 | 67.920 | 9,459,250 | -10,250 | 3.58% | 642,472,260 |
| 2023-08-30 | 2023-08-28 | 64.080 | 9,469,500 | -21,000 | 3.59% | 606,805,560 |
| 2023-08-29 | 2023-08-25 | 62.880 | 9,490,500 | -25,500 | 3.59% | 596,762,640 |
| 2023-08-25 | 2023-08-23 | 65.360 | 9,516,000 | +47,750 | 3.60% | 621,965,760 |
| 2023-08-24 | 2023-08-22 | 64.240 | 9,468,250 | +48,250 | 3.59% | 608,240,380 |
| 2023-08-23 | 2023-08-21 | 67.200 | 9,420,000 | -17,750 | 3.57% | 633,024,000 |
| 2023-08-22 | 2023-08-18 | 72.000 | 9,437,750 | -22,250 | 3.57% | 679,518,000 |
| 2023-08-21 | 2023-08-17 | 75.760 | 9,460,000 | +24,500 | 3.58% | 716,689,600 |
| 2023-08-18 | 2023-08-16 | 75.520 | 9,435,500 | -38,750 | 3.57% | 712,568,960 |
| 2023-08-17 | 2023-08-15 | 76.640 | 9,474,250 | -1,500 | 3.59% | 726,106,520 |
| 2023-08-16 | 2023-08-14 | 74.080 | 9,475,750 | -14,250 | 3.59% | 701,963,560 |
| 2023-08-15 | 2023-08-11 | 70.560 | 9,490,000 | -19,500 | 3.59% | 669,614,400 |
| 2023-08-14 | 2023-08-10 | 71.280 | 9,509,500 | +10,250 | 3.60% | 677,837,160 |
| 2023-08-10 | 2023-08-08 | 70.240 | 9,499,250 | +20,000 | 3.60% | 667,227,320 |
| 2023-08-09 | 2023-08-07 | 71.520 | 9,479,250 | +6,250 | 3.59% | 677,955,960 |
| 2023-08-08 | 2023-08-04 | 72.000 | 9,473,000 | +9,500 | 3.59% | 682,056,000 |
| 2023-08-04 | 2023-08-02 | 71.680 | 9,463,500 | -7,250 | 3.58% | 678,343,680 |
| 2023-08-03 | 2023-08-01 | 74.880 | 9,470,750 | +16,750 | 3.59% | 709,169,760 |
| 2023-08-02 | 2023-07-31 | 75.200 | 9,454,000 | -25,000 | 3.58% | 710,940,800 |
| 2023-08-01 | 2023-07-28 | 74.400 | 9,479,000 | +15,750 | 3.59% | 705,237,600 |
| 2023-07-31 | 2023-07-27 | 73.520 | 9,463,250 | -15,750 | 3.58% | 695,738,140 |
| 2023-07-27 | 2023-07-25 | 72.320 | 9,479,000 | -14,250 | 3.59% | 685,521,280 |
| 2023-07-26 | 2023-07-24 | 69.840 | 9,493,250 | -8,500 | 3.60% | 663,008,580 |
| 2023-07-25 | 2023-07-21 | 70.560 | 9,501,750 | +14,500 | 3.60% | 670,443,480 |
| 2023-07-24 | 2023-07-20 | 69.520 | 9,487,250 | -13,750 | 3.59% | 659,553,620 |
| 2023-07-21 | 2023-07-19 | 70.240 | 9,501,000 | -1,500 | 3.60% | 667,350,240 |
| 2023-07-19 | 2023-07-14 | 71.440 | 9,502,500 | -21,250 | 3.60% | 678,858,600 |
| 2023-07-18 | 2023-07-13 | 71.680 | 9,523,750 | +22,000 | 3.61% | 682,662,400 |
| 2023-07-14 | 2023-07-12 | 72.480 | 9,501,750 | -27,500 | 3.60% | 688,686,840 |
| 2023-07-13 | 2023-07-11 | 74.560 | 9,529,250 | +10,500 | 3.61% | 710,500,880 |
| 2023-07-12 | 2023-07-10 | 75.280 | 9,518,750 | -21,500 | 3.61% | 716,571,500 |
| 2023-07-11 | 2023-07-07 | 73.840 | 9,540,250 | +20,500 | 3.61% | 704,452,060 |
| 2023-07-10 | 2023-07-06 | 72.960 | 9,519,750 | +19,750 | 3.61% | 694,560,960 |
| 2023-07-07 | 2023-07-05 | 73.600 | 9,500,000 | -27,500 | 3.60% | 699,200,000 |
| 2023-07-06 | 2023-07-04 | 74.880 | 9,527,500 | +24,000 | 3.61% | 713,419,200 |
| 2023-07-05 | 2023-07-03 | 76.160 | 9,503,500 | -38,250 | 3.60% | 723,786,560 |
| 2023-07-04 | 2023-06-30 | 75.440 | 9,541,750 | +14,250 | 3.61% | 719,829,620 |
| 2023-07-03 | 2023-06-29 | 74.320 | 9,527,500 | -9,750 | 3.61% | 708,083,800 |
| 2023-06-30 | 2023-06-28 | 74.000 | 9,537,250 | +22,750 | 3.61% | 705,756,500 |
| 2023-06-28 | 2023-06-26 | 72.800 | 9,514,500 | -28,750 | 3.60% | 692,655,600 |
| 2023-06-27 | 2023-06-23 | 72.960 | 9,543,250 | +39,250 | 3.61% | 696,275,520 |
| 2023-06-23 | 2023-06-20 | 73.120 | 9,504,000 | +8,750 | 3.60% | 694,932,480 |
| 2023-06-21 | 2023-06-19 | 74.800 | 9,495,250 | +20,750 | 3.60% | 710,244,700 |
| 2023-06-20 | 2023-06-16 | 76.320 | 9,474,500 | -41,250 | 3.59% | 723,093,840 |
| 2023-06-19 | 2023-06-15 | 75.920 | 9,515,750 | -250 | 3.60% | 722,435,740 |
| 2023-06-16 | 2023-06-14 | 72.080 | 9,516,000 | -24,750 | 3.60% | 685,913,280 |
| 2023-06-15 | 2023-06-13 | 72.960 | 9,540,750 | +7,000 | 3.61% | 696,093,120 |
| 2023-06-14 | 2023-06-12 | 73.520 | 9,533,750 | -27,250 | 3.61% | 700,921,300 |
| 2023-06-13 | 2023-06-09 | 75.840 | 9,561,000 | +39,750 | 3.62% | 725,106,240 |
| 2023-06-12 | 2023-06-08 | 76.160 | 9,521,250 | -24,000 | 3.61% | 725,138,400 |
| 2023-06-09 | 2023-06-07 | 77.680 | 9,545,250 | +127,750 | 3.62% | 741,475,020 |
| 2023-06-08 | 2023-06-06 | 78.480 | 9,417,500 | +75,750 | 3.57% | 739,085,400 |
| 2023-06-07 | 2023-06-05 | 79.920 | 9,341,750 | -50,500 | 3.54% | 746,592,660 |
| 2023-06-06 | 2023-06-02 | 79.600 | 9,392,250 | +34,750 | 3.56% | 747,623,100 |
| 2023-06-05 | 2023-06-01 | 79.040 | 9,357,500 | +19,500 | 3.54% | 739,616,800 |
| 2023-06-01 | 2023-05-30 | 79.920 | 9,338,000 | -43,250 | 3.54% | 746,292,960 |
| 2023-05-31 | 2023-05-29 | 79.840 | 9,381,250 | +78,750 | 3.55% | 748,999,000 |
| 2023-05-30 | 2023-05-25 | 79.520 | 9,302,500 | -48,500 | 3.52% | 739,734,800 |
| 2023-05-29 | 2023-05-24 | 78.080 | 9,351,000 | +5,000 | 3.54% | 730,126,080 |
| 2023-05-25 | 2023-05-23 | 79.120 | 9,346,000 | -4,500 | 3.54% | 739,455,520 |
| 2023-05-24 | 2023-05-22 | 78.960 | 9,350,500 | -42,750 | 3.54% | 738,315,480 |
| 2023-05-23 | 2023-05-19 | 78.000 | 9,393,250 | -33,500 | 3.56% | 732,673,500 |
| 2023-05-22 | 2023-05-18 | 78.560 | 9,426,750 | -32,500 | 3.57% | 740,565,480 |
| 2023-05-19 | 2023-05-17 | 76.640 | 9,459,250 | +34,000 | 3.58% | 724,956,920 |
| 2023-05-18 | 2023-05-16 | 78.320 | 9,425,250 | -25,750 | 3.57% | 738,185,580 |
| 2023-05-17 | 2023-05-15 | 79.120 | 9,451,000 | -30,250 | 3.58% | 747,763,120 |
| 2023-05-16 | 2023-05-12 | 81.600 | 9,481,250 | +41,500 | 3.59% | 773,670,000 |
| 2023-05-15 | 2023-05-11 | 80.800 | 9,439,750 | +61,000 | 3.58% | 762,731,800 |
| 2023-05-12 | 2023-05-10 | 79.520 | 9,378,750 | +3,750 | 3.55% | 745,798,200 |
| 2023-05-11 | 2023-05-09 | 82.400 | 9,375,000 | -124,250 | 3.55% | 772,500,000 |
| 2023-05-10 | 2023-05-08 | 76.240 | 9,499,250 | +9,250 | 3.60% | 724,222,820 |
| 2023-05-09 | 2023-05-05 | 74.080 | 9,490,000 | +12,250 | 3.59% | 703,019,200 |
| 2023-05-08 | 2023-05-04 | 74.000 | 9,477,750 | -31,750 | 3.59% | 701,353,500 |
| 2023-05-05 | 2023-05-03 | 74.800 | 9,509,500 | +41,000 | 3.60% | 711,310,600 |
| 2023-05-04 | 2023-05-02 | 76.880 | 9,468,500 | -250 | 3.59% | 727,938,280 |
| 2023-05-03 | 2023-04-28 | 76.240 | 9,468,750 | -12,750 | 3.59% | 721,897,500 |
| 2023-05-02 | 2023-04-27 | 73.200 | 9,481,500 | +12,000 | 3.59% | 694,045,800 |
| 2023-04-28 | 2023-04-26 | 74.880 | 9,469,500 | -11,750 | 3.59% | 709,076,160 |
| 2023-04-27 | 2023-04-25 | 71.520 | 9,481,250 | -15,500 | 3.59% | 678,099,000 |
| 2023-04-26 | 2023-04-24 | 71.680 | 9,496,750 | +21,500 | 3.60% | 680,727,040 |
| 2023-04-25 | 2023-04-21 | 72.160 | 9,475,250 | -36,250 | 3.59% | 683,734,040 |
| 2023-04-24 | 2023-04-20 | 72.560 | 9,511,500 | +27,250 | 3.60% | 690,154,440 |
| 2023-04-21 | 2023-04-19 | 73.680 | 9,484,250 | +4,000 | 3.59% | 698,799,540 |
| 2023-04-20 | 2023-04-18 | 73.520 | 9,480,250 | -17,000 | 3.59% | 696,987,980 |
| 2023-04-19 | 2023-04-17 | 70.720 | 9,497,250 | +36,250 | 3.60% | 671,645,520 |
| 2023-04-18 | 2023-04-14 | 71.280 | 9,461,000 | -28,750 | 3.58% | 674,380,080 |
| 2023-04-17 | 2023-04-13 | 71.040 | 9,489,750 | +18,250 | 3.59% | 674,151,840 |
| 2023-04-14 | 2023-04-12 | 71.760 | 9,471,500 | -20,500 | 3.59% | 679,674,840 |
| 2023-04-13 | 2023-04-11 | 72.640 | 9,492,000 | -1,750 | 3.60% | 689,498,880 |
| 2023-04-12 | 2023-04-06 | 75.200 | 9,493,750 | +42,000 | 3.60% | 713,930,000 |
| 2023-04-11 | 2023-04-04 | 72.240 | 9,451,750 | -2,250 | 3.58% | 682,794,420 |
| 2023-04-06 | 2023-04-03 | 72.320 | 9,454,000 | -4,750 | 3.58% | 683,713,280 |
| 2023-04-04 | 2023-03-31 | 76.880 | 9,458,750 | -44,750 | 3.58% | 727,188,700 |
| 2023-04-03 | 2023-03-30 | 74.720 | 9,503,500 | +43,500 | 3.60% | 710,101,520 |
| 2023-03-31 | 2023-03-29 | 73.440 | 9,460,000 | -53,500 | 3.58% | 694,742,400 |
| 2023-03-30 | 2023-03-28 | 71.280 | 9,513,500 | +46,250 | 3.60% | 678,122,280 |
| 2023-03-29 | 2023-03-27 | 69.280 | 9,467,250 | -52,000 | 3.59% | 655,891,080 |
| 2023-03-28 | 2023-03-24 | 68.320 | 9,519,250 | +17,500 | 3.61% | 650,355,160 |
| 2023-03-27 | 2023-03-23 | 69.200 | 9,501,750 | +33,500 | 3.60% | 657,521,100 |
| 2023-03-24 | 2023-03-22 | 67.600 | 9,468,250 | +1,269,250 | 3.59% | 640,053,700 |
| 2023-03-23 | 2023-03-21 | 65.840 | 8,199,000 | -27,500 | 3.11% | 539,822,160 |
| 2023-03-22 | 2023-03-20 | 65.920 | 8,226,500 | -14,250 | 3.12% | 542,290,880 |
| 2023-03-21 | 2023-03-17 | 67.440 | 8,240,750 | +67,500 | 3.12% | 555,756,180 |
| 2023-03-20 | 2023-03-16 | 69.760 | 8,173,250 | -40,000 | 3.10% | 570,165,920 |
| 2023-03-17 | 2023-03-15 | 70.400 | 8,213,250 | -19,500 | 3.11% | 578,212,800 |
| 2023-03-16 | 2023-03-14 | 74.320 | 8,232,750 | +1,403,500 | 3.12% | 611,857,980 |
| 2023-03-15 | 2023-03-13 | 73.840 | 6,829,250 | +29,250 | 2.59% | 504,271,820 |
| 2023-03-14 | 2023-03-10 | 72.080 | 6,800,000 | -35,750 | 2.58% | 490,144,000 |
| 2023-03-13 | 2023-03-09 | 73.120 | 6,835,750 | +3,188,750 | 2.59% | 499,830,040 |
| 2023-03-10 | 2023-03-08 | 69.840 | 3,647,000 | -36,750 | 1.38% | 254,706,480 |
| 2023-03-09 | 2023-03-07 | 69.600 | 3,683,750 | +1,500,000 | 1.40% | 256,389,000 |
| 2023-03-08 | 2023-03-06 | 71.280 | 2,183,750 | +40,250 | 0.83% | 155,657,700 |
| 2023-03-07 | 2023-03-03 | 69.600 | 2,143,500 | -97,250 | 0.81% | 149,187,600 |
| 2023-03-06 | 2023-03-02 | 68.960 | 2,240,750 | +36,000 | 0.85% | 154,522,120 |
| 2023-03-03 | 2023-03-01 | 67.280 | 2,204,750 | -40,000 | 0.84% | 148,335,580 |
| 2023-03-02 | 2023-02-28 | 62.320 | 2,244,750 | +15,000 | 0.85% | 139,892,820 |
| 2023-03-01 | 2023-02-27 | 62.480 | 2,229,750 | -23,750 | 0.84% | 139,314,780 |
| 2023-02-28 | 2023-02-24 | 64.240 | 2,253,500 | +67,750 | 0.85% | 144,764,840 |
| 2023-02-27 | 2023-02-23 | 65.120 | 2,185,750 | -23,250 | 0.83% | 142,336,040 |
| 2023-02-24 | 2023-02-22 | 64.880 | 2,209,000 | -34,000 | 0.84% | 143,319,920 |
| 2023-02-23 | 2023-02-21 | 65.360 | 2,243,000 | +84,500 | 0.85% | 146,602,480 |
| 2023-02-22 | 2023-02-20 | 68.320 | 2,158,500 | +47,750 | 0.82% | 147,468,720 |
| 2023-02-20 | 2023-02-16 | 73.360 | 2,110,750 | -68,000 | 0.80% | 154,844,620 |
| 2023-02-17 | 2023-02-15 | 74.640 | 2,178,750 | +22,750 | 0.83% | 162,621,900 |
| 2023-02-15 | 2023-02-13 | 75.680 | 2,156,000 | -56,000 | 0.82% | 163,166,080 |
| 2023-02-14 | 2023-02-10 | 71.440 | 2,212,000 | +39,500 | 0.84% | 158,025,280 |
| 2023-02-13 | 2023-02-09 | 75.520 | 2,172,500 | +6,750 | 0.82% | 164,067,200 |
| 2023-02-10 | 2023-02-08 | 71.440 | 2,165,750 | -66,500 | 0.82% | 154,721,180 |
| 2023-02-09 | 2023-02-07 | 68.720 | 2,232,250 | +36,250 | 0.85% | 153,400,220 |
| 2023-02-08 | 2023-02-06 | 69.120 | 2,196,000 | -31,750 | 0.83% | 151,787,520 |
| 2023-02-07 | 2023-02-03 | 70.080 | 2,227,750 | +1,750 | 0.84% | 156,120,720 |
| 2023-02-06 | 2023-02-02 | 68.480 | 2,226,000 | -15,000 | 0.84% | 152,436,480 |
| 2023-02-03 | 2023-02-01 | 69.440 | 2,241,000 | +33,250 | 0.85% | 155,615,040 |
| 2023-02-02 | 2023-01-31 | 68.800 | 2,207,750 | -37,250 | 0.84% | 151,893,200 |
| 2023-02-01 | 2023-01-30 | 69.120 | 2,245,000 | +55,000 | 0.85% | 155,174,400 |
| 2023-01-31 | 2023-01-27 | 71.840 | 2,190,000 | +13,000 | 0.83% | 157,329,600 |
| 2023-01-30 | 2023-01-26 | 75.920 | 2,177,000 | -39,750 | 0.82% | 165,277,840 |
| 2023-01-27 | 2023-01-20 | 74.480 | 2,216,750 | +37,000 | 0.84% | 165,103,540 |
| 2023-01-26 | 2023-01-19 | 71.680 | 2,179,750 | -9,250 | 0.83% | 156,244,480 |
| 2023-01-20 | 2023-01-18 | 71.520 | 2,189,000 | -43,250 | 0.83% | 156,557,280 |
| 2023-01-19 | 2023-01-17 | 69.840 | 2,232,250 | +29,500 | 0.85% | 155,900,340 |
| 2023-01-18 | 2023-01-16 | 70.800 | 2,202,750 | +250 | 0.83% | 155,954,700 |
| 2023-01-17 | 2023-01-13 | 68.800 | 2,202,500 | -43,500 | 0.83% | 151,532,000 |
| 2023-01-13 | 2023-01-11 | 67.920 | 2,246,000 | +18,000 | 0.85% | 152,548,320 |
| 2023-01-12 | 2023-01-10 | 70.720 | 2,228,000 | -1,250 | 0.84% | 157,564,160 |
| 2023-01-10 | 2023-01-06 | 70.240 | 2,229,250 | +21,500 | 0.84% | 156,582,520 |
| 2023-01-09 | 2023-01-05 | 66.720 | 2,207,750 | -7,500 | 0.84% | 147,301,080 |
| 2023-01-06 | 2023-01-04 | 68.080 | 2,215,250 | -25,500 | 0.84% | 150,814,220 |
| 2023-01-05 | 2023-01-03 | 68.400 | 2,240,750 | +44,500 | 0.85% | 153,267,300 |
| 2023-01-04 | 2022-12-30 | 72.880 | 2,196,250 | +56,250 | 0.83% | 160,062,700 |
| 2023-01-03 | 2022-12-29 | 69.680 | 2,140,000 | -44,750 | 0.81% | 149,115,200 |
| 2022-12-30 | 2022-12-28 | 74.880 | 2,184,750 | +40,000 | 0.83% | 163,594,080 |
| 2022-12-29 | 2022-12-23 | 75.680 | 2,144,750 | -84,250 | 0.81% | 162,314,680 |
| 2022-12-28 | 2022-12-22 | 73.680 | 2,229,000 | +47,500 | 0.84% | 164,232,720 |
| 2022-12-23 | 2022-12-21 | 72.080 | 2,181,500 | -15,000 | 0.83% | 157,242,520 |
| 2022-12-22 | 2022-12-20 | 68.800 | 2,196,500 | +46,500 | 0.83% | 151,119,200 |
| 2022-12-21 | 2022-12-19 | 70.800 | 2,150,000 | -82,750 | 0.81% | 152,220,000 |
| 2022-12-20 | 2022-12-16 | 71.440 | 2,232,750 | +21,250 | 0.85% | 159,507,660 |
| 2022-12-19 | 2022-12-15 | 70.080 | 2,211,500 | +35,750 | 0.84% | 154,981,920 |
| 2022-12-16 | 2022-12-14 | 70.960 | 2,175,750 | -750 | 0.82% | 154,391,220 |
| 2022-12-15 | 2022-12-13 | 73.520 | 2,176,500 | +24,000 | 0.82% | 160,016,280 |
| 2022-12-14 | 2022-12-12 | 70.720 | 2,152,500 | -37,000 | 0.82% | 152,224,800 |
| 2022-12-13 | 2022-12-09 | 71.840 | 2,189,500 | -52,750 | 0.83% | 157,293,680 |
| 2022-12-09 | 2022-12-07 | 65.440 | 2,242,250 | +11,000 | 0.85% | 146,732,840 |
| 2022-12-08 | 2022-12-06 | 68.320 | 2,231,250 | +38,500 | 0.85% | 152,439,000 |
| 2022-12-07 | 2022-12-05 | 70.000 | 2,192,750 | -49,000 | 0.83% | 153,492,500 |
| 2022-12-06 | 2022-12-02 | 67.280 | 2,241,750 | +25,000 | 0.85% | 150,824,940 |
| 2022-12-05 | 2022-12-01 | 65.200 | 2,216,750 | +15,500 | 0.84% | 144,532,100 |
| 2022-12-02 | 2022-11-30 | 63.680 | 2,201,250 | -40,500 | 0.83% | 140,175,600 |
| 2022-12-01 | 2022-11-29 | 62.880 | 2,241,750 | +17,500 | 0.85% | 140,961,240 |
| 2022-11-30 | 2022-11-28 | 59.600 | 2,224,250 | +15,750 | 0.84% | 132,565,300 |
| 2022-11-29 | 2022-11-25 | 57.440 | 2,208,500 | -2,000 | 0.84% | 126,856,240 |
| 2022-11-28 | 2022-11-24 | 56.640 | 2,210,500 | -31,000 | 0.84% | 125,202,720 |
| 2022-11-25 | 2022-11-23 | 57.520 | 2,241,500 | +27,500 | 0.85% | 128,931,080 |
| 2022-11-23 | 2022-11-21 | 60.880 | 2,214,000 | -29,000 | 0.84% | 134,788,320 |
| 2022-11-22 | 2022-11-18 | 62.720 | 2,243,000 | -2,000 | 0.85% | 140,680,960 |
| 2022-11-21 | 2022-11-17 | 62.480 | 2,245,000 | +20,250 | 0.85% | 140,267,600 |
| 2022-11-18 | 2022-11-16 | 63.520 | 2,224,750 | -25,500 | 0.84% | 141,316,120 |
| 2022-11-17 | 2022-11-15 | 66.000 | 2,250,250 | +40,500 | 0.85% | 148,516,500 |
| 2022-11-16 | 2022-11-14 | 67.840 | 2,209,750 | -12,250 | 0.84% | 149,909,440 |
| 2022-11-15 | 2022-11-11 | 67.680 | 2,222,000 | -20,000 | 0.84% | 150,384,960 |
| 2022-11-14 | 2022-11-10 | 66.000 | 2,242,000 | +47,250 | 0.85% | 147,972,000 |
| 2022-11-10 | 2022-11-08 | 70.880 | 2,194,750 | -46,750 | 0.83% | 155,563,880 |
| 2022-11-09 | 2022-11-07 | 74.560 | 2,241,500 | +58,250 | 0.85% | 167,126,240 |
| 2022-11-08 | 2022-11-04 | 77.120 | 2,183,250 | -59,250 | 0.83% | 168,372,240 |
| 2022-11-07 | 2022-11-03 | 74.800 | 2,242,500 | +46,750 | 0.85% | 167,739,000 |
| 2022-11-04 | 2022-11-02 | 77.600 | 2,195,750 | -13,750 | 0.83% | 170,390,200 |
| 2022-11-03 | 2022-11-01 | 76.080 | 2,209,500 | +3,500 | 0.84% | 168,098,760 |
| 2022-11-02 | 2022-10-31 | 71.840 | 2,206,000 | +16,750 | 0.84% | 158,479,040 |
| 2022-11-01 | 2022-10-28 | 68.240 | 2,189,250 | -59,250 | 0.83% | 149,394,420 |
| 2022-10-31 | 2022-10-27 | 70.720 | 2,248,500 | +17,750 | 0.85% | 159,013,920 |
| 2022-10-28 | 2022-10-26 | 70.320 | 2,230,750 | -17,750 | 0.84% | 156,866,340 |
| 2022-10-27 | 2022-10-25 | 70.800 | 2,248,500 | +60,500 | 0.85% | 159,193,800 |
| 2022-10-26 | 2022-10-24 | 66.000 | 2,188,000 | -58,250 | 0.83% | 144,408,000 |
| 2022-10-25 | 2022-10-21 | 67.840 | 2,246,250 | +57,000 | 0.85% | 152,385,600 |
| 2022-10-24 | 2022-10-20 | 70.240 | 2,189,250 | -56,750 | 0.83% | 153,772,920 |
| 2022-10-21 | 2022-10-19 | 70.640 | 2,246,000 | +57,000 | 0.85% | 158,657,440 |
| 2022-10-20 | 2022-10-18 | 72.960 | 2,189,000 | -12,250 | 0.83% | 159,709,440 |
| 2022-10-19 | 2022-10-17 | 72.480 | 2,201,250 | +41,000 | 0.83% | 159,546,600 |
| 2022-10-18 | 2022-10-14 | 72.240 | 2,160,250 | -18,000 | 0.82% | 156,056,460 |
| 2022-10-17 | 2022-10-13 | 71.680 | 2,178,250 | +34,000 | 0.83% | 156,136,960 |
| 2022-10-14 | 2022-10-12 | 73.840 | 2,144,250 | -66,000 | 0.81% | 158,331,420 |
| 2022-10-13 | 2022-10-11 | 72.880 | 2,210,250 | +47,500 | 0.84% | 161,083,020 |
| 2022-10-12 | 2022-10-10 | 72.960 | 2,162,750 | -31,500 | 0.82% | 157,794,240 |
| 2022-10-11 | 2022-10-07 | 76.640 | 2,194,250 | -44,750 | 0.83% | 168,167,320 |
| 2022-10-10 | 2022-10-06 | 78.080 | 2,239,000 | +38,000 | 0.85% | 174,821,120 |
| 2022-10-07 | 2022-10-05 | 81.600 | 2,201,000 | +43,750 | 0.83% | 179,601,600 |
| 2022-10-06 | 2022-10-03 | 73.040 | 2,157,250 | -20,000 | 0.82% | 157,565,540 |
| 2022-10-05 | 2022-09-30 | 75.840 | 2,177,250 | -63,500 | 0.82% | 165,122,640 |
| 2022-10-03 | 2022-09-29 | 76.800 | 2,240,750 | +46,500 | 0.85% | 172,089,600 |
| 2022-09-30 | 2022-09-28 | 78.480 | 2,194,250 | +5,500 | 0.83% | 172,204,740 |
| 2022-09-29 | 2022-09-27 | 76.080 | 2,188,750 | -14,000 | 0.83% | 166,520,100 |
| 2022-09-28 | 2022-09-26 | 75.520 | 2,202,750 | -5,000 | 0.83% | 166,351,680 |
| 2022-09-27 | 2022-09-23 | 78.000 | 2,207,750 | +43,500 | 0.84% | 172,204,500 |
| 2022-09-26 | 2022-09-22 | 77.520 | 2,164,250 | -39,250 | 0.82% | 167,772,660 |
| 2022-09-23 | 2022-09-21 | 71.040 | 2,203,500 | -7,750 | 0.83% | 156,536,640 |
| 2022-09-22 | 2022-09-20 | 68.800 | 2,211,250 | +1,500 | 0.84% | 152,134,000 |
| 2022-09-21 | 2022-09-19 | 69.200 | 2,209,750 | -7,250 | 0.84% | 152,914,700 |
| 2022-09-19 | 2022-09-15 | 72.000 | 2,217,000 | +9,000 | 0.84% | 159,624,000 |
| 2022-09-16 | 2022-09-14 | 73.200 | 2,208,000 | +6,500 | 0.84% | 161,625,600 |
| 2022-09-15 | 2022-09-13 | 72.080 | 2,201,500 | +15,500 | 0.83% | 158,684,120 |
| 2022-09-14 | 2022-09-09 | 75.920 | 2,186,000 | -17,000 | 0.83% | 165,961,120 |
| 2022-09-13 | 2022-09-08 | 74.320 | 2,203,000 | -48,000 | 0.83% | 163,726,960 |
| 2022-09-08 | 2022-09-06 | 74.880 | 2,251,000 | +50,750 | 0.85% | 168,554,880 |
| 2022-09-07 | 2022-09-05 | 70.480 | 2,200,250 | -49,000 | 0.83% | 155,073,620 |
| 2022-09-06 | 2022-09-02 | 68.080 | 2,249,250 | +48,000 | 0.85% | 153,128,940 |
| 2022-09-05 | 2022-09-01 | 69.040 | 2,201,250 | -8,250 | 0.83% | 151,974,300 |
| 2022-09-02 | 2022-08-31 | 69.680 | 2,209,500 | +27,500 | 0.84% | 153,957,960 |
| 2022-09-01 | 2022-08-30 | 64.720 | 2,182,000 | -65,750 | 0.83% | 141,219,040 |
| 2022-08-31 | 2022-08-29 | 64.000 | 2,247,750 | +14,500 | 0.85% | 143,856,000 |
| 2022-08-30 | 2022-08-26 | 66.240 | 2,233,250 | -3,500 | 0.85% | 147,930,480 |
| 2022-08-29 | 2022-08-25 | 65.200 | 2,236,750 | +37,000 | 0.85% | 145,836,100 |
| 2022-08-26 | 2022-08-24 | 63.520 | 2,199,750 | -26,750 | 0.83% | 139,728,120 |
| 2022-08-25 | 2022-08-23 | 66.800 | 2,226,500 | -3,000 | 0.84% | 148,730,200 |
| 2022-08-24 | 2022-08-22 | 71.680 | 2,229,500 | +44,000 | 0.84% | 159,810,560 |
| 2022-08-23 | 2022-08-19 | 79.200 | 2,185,500 | +47,250 | 0.83% | 173,091,600 |
| 2022-08-22 | 2022-08-18 | 76.480 | 2,138,250 | -50,500 | 0.81% | 163,533,360 |
| 2022-08-19 | 2022-08-17 | 77.840 | 2,188,750 | -4,500 | 0.83% | 170,372,300 |
| 2022-08-18 | 2022-08-16 | 78.480 | 2,193,250 | -33,500 | 0.83% | 172,126,260 |
| 2022-08-17 | 2022-08-15 | 77.200 | 2,226,750 | +40,250 | 0.84% | 171,905,100 |
| 2022-08-16 | 2022-08-12 | 76.240 | 2,186,500 | +4,000 | 0.83% | 166,698,760 |
| 2022-08-15 | 2022-08-11 | 77.120 | 2,182,500 | -59,000 | 0.83% | 168,314,400 |
| 2022-08-12 | 2022-08-10 | 73.520 | 2,241,500 | +74,250 | 0.85% | 164,795,080 |
| 2022-08-11 | 2022-08-09 | 72.320 | 2,167,250 | -75,000 | 0.82% | 156,735,520 |
| 2022-08-10 | 2022-08-08 | 73.520 | 2,242,250 | +41,000 | 0.85% | 164,850,220 |
| 2022-08-09 | 2022-08-05 | 72.080 | 2,201,250 | -22,000 | 0.83% | 158,666,100 |
| 2022-08-08 | 2022-08-04 | 67.280 | 2,223,250 | -14,500 | 0.84% | 149,580,260 |
| 2022-08-05 | 2022-08-03 | 64.240 | 2,237,750 | +1,250 | 0.85% | 143,753,060 |
| 2022-08-04 | 2022-08-02 | 59.920 | 2,236,500 | +93,750 | 0.85% | 134,011,080 |
| 2022-08-03 | 2022-08-01 | 62.240 | 2,142,750 | -77,250 | 0.81% | 133,364,760 |
| 2022-08-02 | 2022-07-29 | 58.720 | 2,220,000 | +23,250 | 0.84% | 130,358,400 |
| 2022-08-01 | 2022-07-28 | 57.360 | 2,196,750 | -49,250 | 0.83% | 126,005,580 |
| 2022-07-29 | 2022-07-27 | 59.440 | 2,246,000 | +36,250 | 0.85% | 133,502,240 |
| 2022-07-28 | 2022-07-26 | 59.200 | 2,209,750 | -35,750 | 0.84% | 130,817,200 |
| 2022-07-27 | 2022-07-25 | 60.800 | 2,245,500 | +21,500 | 0.85% | 136,526,400 |
| 2022-07-26 | 2022-07-22 | 63.920 | 2,224,000 | +31,500 | 0.84% | 142,158,080 |
| 2022-07-25 | 2022-07-21 | 62.000 | 2,192,500 | -64,250 | 0.83% | 135,935,000 |
| 2022-07-22 | 2022-07-20 | 63.280 | 2,256,750 | +57,500 | 0.85% | 142,807,140 |
| 2022-07-21 | 2022-07-19 | 68.480 | 2,199,250 | +11,000 | 0.83% | 150,604,640 |
| 2022-07-20 | 2022-07-18 | 67.040 | 2,188,250 | -35,500 | 0.83% | 146,700,280 |
| 2022-07-19 | 2022-07-15 | 65.040 | 2,223,750 | -7,500 | 0.84% | 144,632,700 |
| 2022-07-18 | 2022-07-14 | 65.200 | 2,231,250 | +30,500 | 0.85% | 145,477,500 |
| 2022-07-15 | 2022-07-13 | 64.800 | 2,200,750 | +17,500 | 0.83% | 142,608,600 |
| 2022-07-14 | 2022-07-12 | 64.400 | 2,183,250 | -17,000 | 0.83% | 140,601,300 |
| 2022-07-13 | 2022-07-11 | 66.960 | 2,200,250 | +5,000 | 0.83% | 147,328,740 |
| 2022-07-12 | 2022-07-08 | 71.360 | 2,195,250 | -37,500 | 0.83% | 156,653,040 |
| 2022-07-11 | 2022-07-07 | 69.600 | 2,232,750 | +42,000 | 0.85% | 155,399,400 |
| 2022-07-08 | 2022-07-06 | 66.480 | 2,190,750 | -19,750 | 0.83% | 145,641,060 |
| 2022-07-07 | 2022-07-05 | 64.160 | 2,210,500 | +41,250 | 0.84% | 141,825,680 |
| 2022-07-06 | 2022-07-04 | 66.080 | 2,169,250 | +11,750 | 0.82% | 143,344,040 |
| 2022-07-05 | 2022-06-30 | 65.200 | 2,157,500 | -78,500 | 0.82% | 140,669,000 |
| 2022-07-04 | 2022-06-29 | 67.440 | 2,236,000 | +79,750 | 0.85% | 150,795,840 |
| 2022-06-30 | 2022-06-28 | 70.080 | 2,156,250 | -60,750 | 0.82% | 151,110,000 |
| 2022-06-29 | 2022-06-27 | 66.640 | 2,217,000 | +39,000 | 0.84% | 147,740,880 |
| 2022-06-28 | 2022-06-24 | 65.840 | 2,178,000 | +1,250 | 0.83% | 143,399,520 |
| 2022-06-27 | 2022-06-23 | 62.800 | 2,176,750 | +5,750 | 0.82% | 136,699,900 |
| 2022-06-24 | 2022-06-22 | 60.800 | 2,171,000 | -28,250 | 0.82% | 131,996,800 |
| 2022-06-23 | 2022-06-21 | 63.520 | 2,199,250 | +11,250 | 0.83% | 139,696,360 |
| 2022-06-22 | 2022-06-20 | 64.400 | 2,188,000 | +750 | 0.83% | 140,907,200 |
| 2022-06-21 | 2022-06-17 | 62.000 | 2,187,250 | -58,250 | 0.83% | 135,609,500 |
| 2022-06-20 | 2022-06-16 | 60.800 | 2,245,500 | +54,750 | 0.85% | 136,526,400 |
| 2022-06-17 | 2022-06-15 | 61.680 | 2,190,750 | -59,500 | 0.83% | 135,125,460 |
| 2022-06-16 | 2022-06-14 | 59.680 | 2,250,250 | +38,750 | 0.85% | 134,294,920 |
| 2022-06-15 | 2022-06-13 | 59.120 | 2,211,500 | +41,750 | 0.84% | 130,743,880 |
| 2022-06-14 | 2022-06-10 | 62.000 | 2,169,750 | -16,500 | 0.82% | 134,524,500 |
| 2022-06-13 | 2022-06-09 | 62.320 | 2,186,250 | -54,000 | 0.83% | 136,247,100 |
| 2022-06-10 | 2022-06-08 | 62.880 | 2,240,250 | +34,500 | 0.85% | 140,866,920 |
| 2022-06-09 | 2022-06-07 | 61.120 | 2,205,750 | +17,500 | 0.84% | 134,815,440 |
| 2022-06-08 | 2022-06-06 | 60.720 | 2,188,250 | -18,000 | 0.83% | 132,870,540 |
| 2022-06-07 | 2022-06-02 | 58.000 | 2,206,250 | +5,750 | 0.84% | 127,962,500 |
| 2022-06-06 | 2022-06-01 | 57.840 | 2,200,500 | -38,750 | 0.83% | 127,276,920 |
| 2022-06-02 | 2022-05-31 | 58.160 | 2,239,250 | +28,250 | 0.85% | 130,234,780 |
| 2022-06-01 | 2022-05-30 | 59.040 | 2,211,000 | -42,250 | 0.84% | 130,537,440 |
| 2022-05-20 | 2022-05-18 | 56.960 | 2,253,250 | +15,500 | 0.85% | 128,345,120 |
| 2022-05-19 | 2022-05-17 | 56.800 | 2,237,750 | +15,500 | 0.85% | 127,104,200 |
| 2022-05-18 | 2022-05-16 | 52.720 | 2,222,250 | -21,250 | 0.84% | 117,157,020 |
| 2022-05-17 | 2022-05-13 | 51.200 | 2,243,500 | +1,750 | 0.85% | 114,867,200 |
| 2022-05-16 | 2022-05-12 | 50.000 | 2,241,750 | +22,500 | 0.85% | 112,087,500 |
| 2022-05-13 | 2022-05-11 | 51.280 | 2,219,250 | +19,750 | 0.84% | 113,803,140 |
| 2022-05-12 | 2022-05-10 | 53.280 | 2,199,500 | -8,250 | 0.83% | 117,189,360 |
| 2022-05-11 | 2022-05-06 | 57.280 | 2,207,750 | +52,000 | 0.84% | 126,459,920 |
| 2022-05-10 | 2022-05-05 | 62.880 | 2,155,750 | +9,250 | 0.82% | 135,553,560 |
| 2022-05-06 | 2022-05-04 | 63.920 | 2,146,500 | -75,250 | 0.81% | 137,204,280 |
| 2022-05-05 | 2022-05-03 | 64.320 | 2,221,750 | +30,750 | 0.84% | 142,902,960 |
| 2022-05-04 | 2022-04-29 | 65.280 | 2,191,000 | -45,250 | 0.83% | 143,028,480 |
| 2022-05-03 | 2022-04-28 | 61.600 | 2,236,250 | +7,250 | 0.85% | 137,753,000 |
| 2022-04-29 | 2022-04-27 | 61.200 | 2,229,000 | +53,250 | 0.84% | 136,414,800 |
| 2022-04-28 | 2022-04-26 | 61.040 | 2,175,750 | -50,500 | 0.82% | 132,807,780 |
| 2022-04-27 | 2022-04-25 | 59.280 | 2,226,250 | +17,750 | 0.84% | 131,972,100 |
| 2022-04-26 | 2022-04-22 | 61.440 | 2,208,500 | +8,750 | 0.84% | 135,690,240 |
| 2022-04-25 | 2022-04-21 | 61.200 | 2,199,750 | -42,750 | 0.83% | 134,624,700 |
| 2022-04-22 | 2022-04-20 | 60.800 | 2,242,500 | +17,250 | 0.85% | 136,344,000 |
| 2022-04-21 | 2022-04-19 | 62.320 | 2,225,250 | +25,500 | 0.84% | 138,677,580 |
| 2022-04-20 | 2022-04-14 | 62.000 | 2,199,750 | +29,000 | 0.83% | 136,384,500 |
| 2022-04-19 | 2022-04-13 | 61.360 | 2,170,750 | -17,250 | 0.82% | 133,197,220 |
| 2022-04-14 | 2022-04-12 | 64.240 | 2,188,000 | -39,000 | 0.83% | 140,557,120 |
| 2022-04-13 | 2022-04-11 | 61.680 | 2,227,000 | +22,500 | 0.84% | 137,361,360 |
| 2022-04-12 | 2022-04-08 | 64.880 | 2,204,500 | +15,500 | 0.84% | 143,027,960 |
| 2022-04-11 | 2022-04-07 | 63.520 | 2,189,000 | +17,000 | 0.83% | 139,045,280 |
| 2022-04-08 | 2022-04-06 | 64.640 | 2,172,000 | -41,250 | 0.82% | 140,398,080 |
| 2022-04-07 | 2022-04-04 | 65.440 | 2,213,250 | +16,000 | 0.84% | 144,835,080 |
| 2022-04-06 | 2022-04-01 | 63.680 | 2,197,250 | +1,250 | 0.83% | 139,920,880 |
| 2022-04-04 | 2022-03-31 | 59.680 | 2,196,000 | -4,000 | 0.83% | 131,057,280 |
| 2022-04-01 | 2022-03-30 | 57.840 | 2,200,000 | +10,750 | 0.83% | 127,248,000 |
| 2022-03-31 | 2022-03-29 | 58.000 | 2,189,250 | -32,500 | 0.83% | 126,976,500 |
| 2022-03-30 | 2022-03-28 | 56.640 | 2,221,750 | +19,500 | 0.84% | 125,839,920 |
| 2022-03-29 | 2022-03-25 | 52.640 | 2,202,250 | -47,000 | 0.83% | 115,926,440 |
| 2022-03-28 | 2022-03-24 | 54.640 | 2,249,250 | +19,750 | 0.85% | 122,899,020 |
| 2022-03-25 | 2022-03-23 | 53.440 | 2,229,500 | +12,500 | 0.84% | 119,144,480 |
| 2022-03-24 | 2022-03-22 | 54.320 | 2,217,000 | -1,750 | 0.84% | 120,427,440 |
| 2022-03-23 | 2022-03-21 | 50.640 | 2,218,750 | -28,250 | 0.84% | 112,357,500 |
| 2022-03-22 | 2022-03-18 | 48.080 | 2,247,000 | +2,500 | 0.85% | 108,035,760 |
| 2022-03-21 | 2022-03-17 | 46.000 | 2,244,500 | +6,250 | 0.85% | 103,247,000 |
| 2022-03-18 | 2022-03-16 | 45.360 | 2,238,250 | +32,500 | 0.85% | 101,527,020 |
| 2022-03-17 | 2022-03-15 | 41.840 | 2,205,750 | -24,000 | 0.84% | 92,288,580 |
| 2022-03-16 | 2022-03-14 | 44.480 | 2,229,750 | +50,500 | 0.84% | 99,179,280 |
| 2022-03-15 | 2022-03-11 | 47.840 | 2,179,250 | -67,750 | 0.83% | 104,255,320 |
| 2022-03-14 | 2022-03-10 | 52.080 | 2,247,000 | +17,250 | 0.85% | 117,023,760 |
| 2022-03-11 | 2022-03-09 | 51.520 | 2,229,750 | +59,500 | 0.84% | 114,876,720 |
| 2022-03-10 | 2022-03-08 | 50.480 | 2,170,250 | +73,000 | 0.82% | 109,554,220 |
| 2022-03-09 | 2022-03-07 | 52.000 | 2,097,250 | -64,000 | 0.79% | 109,057,000 |
| 2022-03-08 | 2022-03-04 | 56.480 | 2,161,250 | -58,000 | 0.82% | 122,067,400 |
| 2022-03-07 | 2022-03-03 | 62.000 | 2,219,250 | +3,250 | 0.84% | 137,593,500 |
| 2022-03-04 | 2022-03-02 | 55.280 | 2,216,000 | +172,000 | 0.84% | 122,500,480 |
| 2022-03-03 | 2022-03-01 | 54.560 | 2,044,000 | -80,250 | 0.77% | 111,520,640 |
| 2022-03-02 | 2022-02-28 | 54.000 | 2,124,250 | -104,750 | 0.80% | 114,709,500 |
| 2022-03-01 | 2022-02-25 | 56.480 | 2,229,000 | +61,750 | 0.84% | 125,893,920 |
| 2022-02-28 | 2022-02-24 | 49.040 | 2,167,250 | +72,500 | 0.82% | 106,281,940 |
| 2022-02-25 | 2022-02-23 | 50.720 | 2,094,750 | -86,750 | 0.79% | 106,245,720 |
| 2022-02-24 | 2022-02-22 | 50.400 | 2,181,500 | -46,250 | 0.83% | 109,947,600 |
| 2022-02-22 | 2022-02-18 | 55.280 | 2,227,750 | +10,750 | 0.84% | 123,150,020 |
| 2022-02-21 | 2022-02-17 | 54.640 | 2,217,000 | +66,750 | 0.84% | 121,136,880 |
| 2022-02-18 | 2022-02-16 | 52.400 | 2,150,250 | +79,250 | 0.81% | 112,673,100 |
| 2022-02-17 | 2022-02-15 | 50.880 | 2,071,000 | -72,000 | 0.78% | 105,372,480 |
| 2022-02-16 | 2022-02-14 | 53.200 | 2,143,000 | -76,750 | 0.81% | 114,007,600 |
| 2022-02-15 | 2022-02-11 | 54.560 | 2,219,750 | +98,250 | 0.84% | 121,109,560 |
| 2022-02-11 | 2022-02-09 | 50.720 | 2,121,500 | -100,250 | 0.80% | 107,602,480 |
| 2022-02-10 | 2022-02-08 | 49.040 | 2,221,750 | +66,750 | 0.84% | 108,954,620 |
| 2022-02-09 | 2022-02-07 | 48.080 | 2,155,000 | +73,250 | 0.82% | 103,612,400 |
| 2022-02-08 | 2022-02-04 | 47.920 | 2,081,750 | -81,750 | 0.79% | 99,757,460 |
| 2022-02-07 | 2022-01-31 | 44.480 | 2,163,500 | -82,250 | 0.82% | 96,232,480 |
| 2022-02-04 | 2022-01-27 | 43.040 | 2,245,750 | +53,750 | 0.85% | 96,657,080 |
| 2022-01-28 | 2022-01-26 | 44.160 | 2,192,000 | +4,000 | 0.83% | 96,798,720 |
| 2022-01-27 | 2022-01-25 | 43.280 | 2,188,000 | +1,250 | 0.83% | 94,696,640 |
| 2022-01-26 | 2022-01-24 | 43.920 | 2,186,750 | +45,750 | 0.83% | 96,042,060 |
| 2022-01-25 | 2022-01-21 | 42.880 | 2,141,000 | +44,250 | 0.81% | 91,806,080 |
| 2022-01-24 | 2022-01-20 | 44.720 | 2,096,750 | -154,500 | 0.79% | 93,766,660 |
| 2022-01-21 | 2022-01-19 | 37.040 | 2,251,250 | +24,500 | 0.85% | 83,386,300 |
| 2022-01-19 | 2022-01-17 | 37.120 | 2,226,750 | +4,000 | 0.84% | 82,656,960 |
| 2022-01-18 | 2022-01-14 | 36.680 | 2,222,750 | -25,500 | 0.84% | 81,530,470 |
| 2022-01-17 | 2022-01-13 | 37.120 | 2,248,250 | +23,250 | 0.85% | 83,455,040 |
| 2022-01-14 | 2022-01-12 | 37.360 | 2,225,000 | +68,250 | 0.84% | 83,126,000 |
| 2022-01-13 | 2022-01-11 | 36.040 | 2,156,750 | +20,500 | 0.82% | 77,729,270 |
| 2022-01-12 | 2022-01-10 | 36.320 | 2,136,250 | -94,750 | 0.81% | 77,588,600 |
| 2022-01-11 | 2022-01-07 | 37.040 | 2,231,000 | -25,750 | 0.85% | 82,636,240 |
| 2022-01-07 | 2022-01-05 | 35.720 | 2,256,750 | +46,750 | 0.85% | 80,611,110 |
| 2022-01-06 | 2022-01-04 | 36.520 | 2,210,000 | +17,750 | 0.84% | 80,709,200 |
| 2022-01-05 | 2022-01-03 | 36.960 | 2,192,250 | +46,000 | 0.83% | 81,025,560 |
| 2022-01-04 | 2021-12-31 | 37.240 | 2,146,250 | -55,750 | 0.81% | 79,926,350 |
| 2022-01-03 | 2021-12-29 | 36.640 | 2,202,000 | -44,000 | 0.83% | 80,681,280 |
| 2021-12-30 | 2021-12-28 | 35.520 | 2,246,000 | +41,500 | 0.85% | 79,777,920 |
| 2021-12-29 | 2021-12-24 | 36.960 | 2,204,500 | +71,500 | 0.84% | 81,478,320 |
| 2021-12-23 | 2021-12-21 | 37.040 | 2,133,000 | -85,000 | 0.81% | 79,006,320 |
| 2021-12-22 | 2021-12-20 | 34.480 | 2,218,000 | -37,500 | 0.84% | 76,476,640 |
| 2021-12-21 | 2021-12-17 | 34.640 | 2,255,500 | +16,250 | 0.85% | 78,130,520 |
| 2021-12-20 | 2021-12-16 | 35.040 | 2,239,250 | +16,000 | 0.85% | 78,463,320 |
| 2021-12-17 | 2021-12-15 | 32.320 | 2,223,250 | -20,500 | 0.84% | 71,855,440 |
| 2021-12-16 | 2021-12-14 | 31.240 | 2,243,750 | -16,000 | 0.85% | 70,094,750 |
| 2021-12-15 | 2021-12-13 | 30.240 | 2,259,750 | +56,250 | 0.86% | 68,334,840 |
| 2021-12-14 | 2021-12-10 | 30.360 | 2,203,500 | -53,500 | 0.83% | 66,898,260 |
| 2021-12-13 | 2021-12-09 | 31.480 | 2,257,000 | +46,500 | 0.85% | 71,050,360 |
| 2021-12-10 | 2021-12-08 | 32.480 | 2,210,500 | -56,000 | 0.84% | 71,797,040 |
| 2021-12-09 | 2021-12-07 | 31.920 | 2,266,500 | +54,750 | 0.86% | 72,346,680 |
| 2021-12-08 | 2021-12-06 | 29.680 | 2,211,750 | -19,250 | 0.84% | 65,644,740 |
| 2021-12-07 | 2021-12-03 | 31.360 | 2,231,000 | +69,000 | 0.85% | 69,964,160 |
| 2021-12-06 | 2021-12-02 | 31.200 | 2,162,000 | -94,000 | 0.82% | 67,454,400 |
| 2021-12-02 | 2021-11-30 | 33.720 | 2,256,000 | +88,000 | 0.85% | 76,072,320 |
| 2021-12-01 | 2021-11-29 | 31.480 | 2,168,000 | -82,000 | 0.82% | 68,248,640 |
| 2021-11-30 | 2021-11-26 | 30.720 | 2,250,000 | +74,000 | 0.85% | 69,120,000 |
| 2021-11-29 | 2021-11-25 | 30.800 | 2,176,000 | +24,000 | 0.82% | 67,020,800 |
| 2021-11-26 | 2021-11-24 | 31.920 | 2,152,000 | -28,000 | 0.82% | 68,691,840 |
| 2021-11-25 | 2021-11-23 | 31.040 | 2,180,000 | -91,500 | 0.83% | 67,667,200 |
| 2021-11-24 | 2021-11-22 | 29.800 | 2,271,500 | +101,500 | 0.86% | 67,690,700 |
| 2021-11-23 | 2021-11-19 | 26.000 | 2,170,000 | +50,500 | 0.82% | 56,420,000 |
| 2021-11-22 | 2021-11-18 | 26.360 | 2,119,500 | -80,000 | 0.80% | 55,870,020 |
| 2021-11-19 | 2021-11-17 | 26.920 | 2,199,500 | -72,000 | 0.83% | 59,210,540 |
| 2021-11-18 | 2021-11-16 | 25.200 | 2,271,500 | +113,500 | 0.86% | 57,241,800 |
| 2021-11-17 | 2021-11-15 | 24.040 | 2,158,000 | +121,000 | 0.82% | 51,878,320 |
| 2021-11-16 | 2021-11-12 | 24.840 | 2,037,000 | -134,500 | 0.77% | 50,599,080 |
| 2021-11-15 | 2021-11-11 | 23.800 | 2,171,500 | -114,000 | 0.82% | 51,681,700 |
| 2021-11-12 | 2021-11-10 | 22.880 | 2,285,500 | +177,000 | 0.87% | 52,292,240 |
| 2021-11-11 | 2021-11-09 | 22.760 | 2,108,500 | +225,500 | 0.80% | 47,989,460 |
| 2021-11-10 | 2021-11-08 | 22.280 | 1,883,000 | -142,000 | 0.71% | 41,953,240 |
| 2021-11-09 | 2021-11-05 | 23.240 | 2,025,000 | -81,000 | 0.77% | 47,061,000 |
| 2021-11-08 | 2021-11-04 | 23.760 | 2,106,000 | -64,500 | 0.80% | 50,038,560 |
| 2021-11-04 | 2021-11-02 | 24.800 | 2,170,500 | +31,500 | 0.82% | 53,828,400 |
| 2021-11-03 | 2021-11-01 | 26.680 | 2,139,000 | +1,184,000 | 0.81% | 57,068,520 |
| 2021-11-02 | 2021-10-29 | 30.240 | 955,000 | +119,500 | 0.36% | 28,879,200 |
| 2021-10-28 | 2021-10-26 | 26.600 | 835,500 | -162,000 | 0.32% | 22,224,300 |
| 2021-10-27 | 2021-10-25 | 25.760 | 997,500 | -128,000 | 0.38% | 25,695,600 |
| 2021-10-26 | 2021-10-22 | 27.160 | 1,125,500 | -7,500 | 0.43% | 30,568,580 |
| 2021-10-20 | 2021-10-18 | 32.080 | 1,133,000 | +1,132,000 | 0.43% | 36,346,640 |
| 2021-10-12 | 2021-10-08 | 33.720 | 1,000 | -1,500 | 0.00% | 33,720 |
| 2021-10-05 | 2021-09-30 | 36.360 | 2,500 | +1,500 | 0.00% | 90,900 |
| 2021-09-06 | 2021-09-02 | 24.200 | 1,000 | -2,500 | 0.00% | 24,200 |
| 2021-09-03 | 2021-09-01 | 24.960 | 3,500 | +2,500 | 0.00% | 87,360 |
| 2021-08-18 | 2021-08-16 | 22.160 | 1,000 | -4,000 | 0.00% | 22,160 |
| 2021-08-13 | 2021-08-11 | 23.320 | 5,000 | +4,000 | 0.00% | 116,600 |
| 2021-07-30 | 2021-07-28 | 16.000 | 1,000 | -2,000 | 0.00% | 16,000 |
| 2021-07-27 | 2021-07-23 | 17.800 | 3,000 | +1,000 | 0.00% | 53,400 |
| 2020-08-05 | 2020-08-03 | 234.880 | 2,000 | +1,875 | 0.00% | 469,760 |
| 2020-05-21 | 2020-05-19 | 255.040 | 125 | -125 | 0.00% | 31,880 |
| 2020-04-02 | 2020-03-31 | 194.560 | 250 | -125 | 0.00% | 48,640 |
| 2019-12-17 | 2019-12-13 | 149.600 | 375 | -125 | 0.00% | 56,100 |
| 2019-08-23 | 2019-08-21 | 91.200 | 500 | -125 | 0.00% | 45,600 |
| 2019-06-06 | 2019-06-04 | 43.840 | 625 | -750 | 0.00% | 27,400 |
| 2018-10-29 | 2018-10-25 | 41.760 | 1,375 | -3,125 | 0.01% | 57,420 |
| 2018-10-26 | 2018-10-24 | 42.560 | 4,500 | -7,625 | 0.03% | 191,520 |
| 2018-10-05 | 2018-10-03 | 36.640 | 12,125 | +4,500 | 0.07% | 444,260 |
| 2018-10-04 | 2018-10-02 | 36.480 | 7,625 | +1,625 | 0.05% | 278,160 |
| 2018-10-03 | 2018-09-28 | 31.360 | 6,000 | +1,625 | 0.04% | 188,160 |
| 2018-09-28 | 2018-09-26 | 36.000 | 4,375 | -3,875 | 0.03% | 157,500 |
| 2018-09-27 | 2018-09-24 | 35.200 | 8,250 | +1,000 | 0.05% | 290,400 |
| 2018-09-26 | 2018-09-21 | 28.320 | 7,250 | -750 | 0.04% | 205,320 |
| 2018-09-24 | 2018-09-20 | 25.760 | 8,000 | -1,250 | 0.05% | 206,080 |
| 2018-09-17 | 2018-09-13 | 21.440 | 9,250 | -1,250 | 0.06% | 198,320 |
| 2018-08-30 | 2018-08-28 | 22.400 | 10,500 | -750 | 0.06% | 235,200 |
| 2018-06-13 | 2018-06-11 | 23.840 | 11,250 | -2,875 | 0.07% | 268,200 |
| 2018-05-17 | 2018-05-15 | 24.640 | 14,125 | +4,500 | 0.09% | 348,040 |
| 2018-04-24 | 2018-04-20 | 23.360 | 9,625 | -375 | 0.06% | 224,840 |
| 2018-04-17 | 2018-04-13 | 24.800 | 10,000 | -12,500 | 0.06% | 248,000 |
| 2018-04-16 | 2018-04-12 | 25.440 | 22,500 | +7,500 | 0.14% | 572,400 |
| 2018-04-12 | 2018-04-10 | 24.800 | 15,000 | -625 | 0.09% | 372,000 |
| 2018-04-10 | 2018-04-06 | 24.320 | 15,625 | -375 | 0.09% | 380,000 |
| 2018-04-09 | 2018-04-04 | 24.320 | 16,000 | -1,500 | 0.10% | 389,120 |
| 2018-04-06 | 2018-04-03 | 24.960 | 17,500 | +4,000 | 0.11% | 436,800 |
| 2018-04-04 | 2018-03-29 | 24.160 | 13,500 | 0.08% | 326,160 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy