History of CCASS shareholding
Participant: BANK OF CHINA (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 128.000 | 7,146,554 | +0 | 0.78% | 914,758,912 |
| 2025-10-13 | 2025-10-09 | 131.500 | 7,146,554 | +0 | 0.78% | 939,771,851 |
| 2025-10-10 | 2025-10-08 | 141.800 | 7,146,554 | +9,000 | 0.78% | 1,013,381,357 |
| 2025-10-09 | 2025-10-06 | 141.300 | 7,137,554 | -13,000 | 0.77% | 1,008,536,380 |
| 2025-10-08 | 2025-10-03 | 139.800 | 7,150,554 | +20,000 | 0.78% | 999,647,449 |
| 2025-10-06 | 2025-10-02 | 139.800 | 7,130,554 | +57,000 | 0.77% | 996,851,449 |
| 2025-10-03 | 2025-09-30 | 141.200 | 7,073,554 | -63,000 | 0.77% | 998,785,825 |
| 2025-10-02 | 2025-09-29 | 134.900 | 7,136,554 | -14,000 | 0.77% | 962,721,135 |
| 2025-09-30 | 2025-09-26 | 132.700 | 7,150,554 | +8,000 | 0.78% | 948,878,516 |
| 2025-09-29 | 2025-09-25 | 135.700 | 7,142,554 | +35,000 | 0.78% | 969,244,578 |
| 2025-09-26 | 2025-09-24 | 133.300 | 7,107,554 | +81,000 | 0.77% | 947,436,948 |
| 2025-09-25 | 2025-09-23 | 136.600 | 7,026,554 | -34,000 | 0.76% | 959,827,276 |
| 2025-09-24 | 2025-09-22 | 131.000 | 7,060,554 | +27,000 | 0.77% | 924,932,574 |
| 2025-09-23 | 2025-09-19 | 129.700 | 7,033,554 | +41,182 | 0.76% | 912,251,954 |
| 2025-09-22 | 2025-09-18 | 131.000 | 6,992,372 | -35,000 | 0.76% | 916,000,732 |
| 2025-09-19 | 2025-09-17 | 129.000 | 7,027,372 | +28,000 | 0.76% | 906,530,988 |
| 2025-09-18 | 2025-09-16 | 130.700 | 6,999,372 | -33,000 | 0.76% | 914,817,920 |
| 2025-09-17 | 2025-09-15 | 128.900 | 7,032,372 | -51,000 | 0.76% | 906,472,751 |
| 2025-09-16 | 2025-09-12 | 135.500 | 7,083,372 | -24,000 | 0.77% | 959,796,906 |
| 2025-09-15 | 2025-09-11 | 127.700 | 7,107,372 | +95,000 | 0.77% | 907,611,404 |
| 2025-09-12 | 2025-09-10 | 133.500 | 7,012,372 | +84,000 | 0.76% | 936,151,662 |
| 2025-09-11 | 2025-09-09 | 140.100 | 6,928,372 | -22,000 | 0.75% | 970,664,917 |
| 2025-09-10 | 2025-09-08 | 142.500 | 6,950,372 | +638,000 | 0.75% | 990,428,010 |
| 2025-09-09 | 2025-09-05 | 154.700 | 6,312,372 | +26,000 | 0.69% | 976,523,948 |
| 2025-09-08 | 2025-09-04 | 147.200 | 6,286,372 | +100,000 | 0.68% | 925,353,958 |
| 2025-09-05 | 2025-09-03 | 153.600 | 6,186,372 | +12,000 | 0.67% | 950,226,739 |
| 2025-09-04 | 2025-09-02 | 155.800 | 6,174,372 | +278,000 | 0.67% | 961,967,158 |
| 2025-09-03 | 2025-09-01 | 158.000 | 5,896,372 | +134,000 | 0.66% | 931,626,776 |
| 2025-09-02 | 2025-08-29 | 155.700 | 5,762,372 | +70,000 | 0.64% | 897,201,320 |
| 2025-09-01 | 2025-08-28 | 152.200 | 5,692,372 | +129,000 | 0.63% | 866,379,018 |
| 2025-08-29 | 2025-08-27 | 157.000 | 5,563,372 | +96,000 | 0.62% | 873,449,404 |
| 2025-08-28 | 2025-08-26 | 169.000 | 5,467,372 | +24,000 | 0.61% | 923,985,868 |
| 2025-08-27 | 2025-08-25 | 169.500 | 5,443,372 | +163,000 | 0.61% | 922,651,554 |
| 2025-08-26 | 2025-08-22 | 176.900 | 5,280,372 | -159,000 | 0.59% | 934,097,807 |
| 2025-08-25 | 2025-08-21 | 168.000 | 5,439,372 | -19,000 | 0.61% | 913,814,496 |
| 2025-08-22 | 2025-08-20 | 162.600 | 5,458,372 | +113,000 | 0.61% | 887,531,287 |
| 2025-08-21 | 2025-08-19 | 172.000 | 5,345,372 | -20,000 | 0.60% | 919,403,984 |
| 2025-08-20 | 2025-08-18 | 171.700 | 5,365,372 | -10,000 | 0.60% | 921,234,372 |
| 2025-08-19 | 2025-08-15 | 165.500 | 5,375,372 | -6,000 | 0.60% | 889,624,066 |
| 2025-08-18 | 2025-08-14 | 164.200 | 5,381,372 | -15,000 | 0.60% | 883,621,282 |
| 2025-08-15 | 2025-08-13 | 157.600 | 5,396,372 | +7,000 | 0.60% | 850,468,227 |
| 2025-08-14 | 2025-08-12 | 156.500 | 5,389,372 | +39,000 | 0.60% | 843,436,718 |
| 2025-08-13 | 2025-08-11 | 160.800 | 5,350,372 | -1,000 | 0.60% | 860,339,818 |
| 2025-08-12 | 2025-08-08 | 160.400 | 5,351,372 | +18,000 | 0.60% | 858,360,069 |
| 2025-08-11 | 2025-08-07 | 157.400 | 5,333,372 | -162,000 | 0.59% | 839,472,753 |
| 2025-08-08 | 2025-08-06 | 171.200 | 5,495,372 | +7,000 | 0.61% | 940,807,686 |
| 2025-08-07 | 2025-08-05 | 163.000 | 5,488,372 | -79,000 | 0.61% | 894,604,636 |
| 2025-08-06 | 2025-08-04 | 152.100 | 5,567,372 | +20,000 | 0.62% | 846,797,281 |
| 2025-08-05 | 2025-08-01 | 156.300 | 5,547,372 | -85,000 | 0.62% | 867,054,244 |
| 2025-08-04 | 2025-07-31 | 154.600 | 5,632,372 | -7,000 | 0.63% | 870,764,711 |
| 2025-08-01 | 2025-07-30 | 152.800 | 5,639,372 | -95,000 | 0.63% | 861,696,042 |
| 2025-07-31 | 2025-07-29 | 155.600 | 5,734,372 | -28,000 | 0.64% | 892,268,283 |
| 2025-07-30 | 2025-07-28 | 150.600 | 5,762,372 | +28,000 | 0.64% | 867,813,223 |
| 2025-07-29 | 2025-07-25 | 149.100 | 5,734,372 | +47,000 | 0.64% | 854,994,865 |
| 2025-07-28 | 2025-07-24 | 153.600 | 5,687,372 | -235,000 | 0.63% | 873,580,339 |
| 2025-07-25 | 2025-07-23 | 143.400 | 5,922,372 | +61,000 | 0.66% | 849,268,145 |
| 2025-07-24 | 2025-07-22 | 147.000 | 5,861,372 | -179,000 | 0.65% | 861,621,684 |
| 2025-07-23 | 2025-07-21 | 140.500 | 6,040,372 | +23,000 | 0.67% | 848,672,266 |
| 2025-07-22 | 2025-07-18 | 140.700 | 6,017,372 | -50,000 | 0.67% | 846,644,240 |
| 2025-07-21 | 2025-07-17 | 139.500 | 6,067,372 | -14,000 | 0.68% | 846,398,394 |
| 2025-07-18 | 2025-07-16 | 126.000 | 6,081,372 | -55,000 | 0.68% | 766,252,872 |
| 2025-07-17 | 2025-07-15 | 120.700 | 6,136,372 | +4,000 | 0.68% | 740,660,100 |
| 2025-07-16 | 2025-07-14 | 118.200 | 6,132,372 | -9,000 | 0.68% | 724,846,370 |
| 2025-07-15 | 2025-07-11 | 113.200 | 6,141,372 | +6,000 | 0.68% | 695,203,310 |
| 2025-07-14 | 2025-07-10 | 108.300 | 6,135,372 | +35,000 | 0.68% | 664,460,788 |
| 2025-07-11 | 2025-07-09 | 109.800 | 6,100,372 | +14,000 | 0.68% | 669,820,846 |
| 2025-07-10 | 2025-07-08 | 109.800 | 6,086,372 | +30,000 | 0.68% | 668,283,646 |
| 2025-07-09 | 2025-07-07 | 113.000 | 6,056,372 | +19,000 | 0.67% | 684,370,036 |
| 2025-07-08 | 2025-07-04 | 116.100 | 6,037,372 | -32,000 | 0.67% | 700,938,889 |
| 2025-07-07 | 2025-07-03 | 106.100 | 6,069,372 | -684,000 | 0.68% | 643,960,369 |
| 2025-07-04 | 2025-07-02 | 92.800 | 6,753,372 | -8,000 | 0.75% | 626,712,922 |
| 2025-07-03 | 2025-06-30 | 91.950 | 6,761,372 | +16,000 | 0.75% | 621,708,155 |
| 2025-07-02 | 2025-06-27 | 92.500 | 6,745,372 | +31,000 | 0.75% | 623,946,910 |
| 2025-06-30 | 2025-06-26 | 94.850 | 6,714,372 | +50,000 | 0.75% | 636,858,184 |
| 2025-06-26 | 2025-06-24 | 97.600 | 6,664,372 | -46,000 | 0.74% | 650,442,707 |
| 2025-06-25 | 2025-06-23 | 95.200 | 6,710,372 | -29,000 | 0.75% | 638,827,414 |
| 2025-06-24 | 2025-06-20 | 91.300 | 6,739,372 | +46,636 | 0.75% | 615,304,664 |
| 2025-06-23 | 2025-06-19 | 92.050 | 6,692,736 | -10,000 | 0.75% | 616,066,349 |
| 2025-06-20 | 2025-06-18 | 94.750 | 6,702,736 | +59,000 | 0.75% | 635,084,236 |
| 2025-06-19 | 2025-06-17 | 94.050 | 6,643,736 | +48,000 | 0.74% | 624,843,371 |
| 2025-06-18 | 2025-06-16 | 98.850 | 6,595,736 | -64,000 | 0.73% | 651,988,504 |
| 2025-06-17 | 2025-06-13 | 95.850 | 6,659,736 | +189,000 | 0.74% | 638,335,696 |
| 2025-06-16 | 2025-06-12 | 95.450 | 6,470,736 | +6,000 | 0.72% | 617,631,751 |
| 2025-06-13 | 2025-06-11 | 94.150 | 6,464,736 | +13,000 | 0.72% | 608,654,894 |
| 2025-06-12 | 2025-06-10 | 96.350 | 6,451,736 | -409,000 | 0.72% | 621,624,764 |
| 2025-06-11 | 2025-06-09 | 87.250 | 6,860,736 | -194,000 | 0.76% | 598,599,216 |
| 2025-06-10 | 2025-06-06 | 82.250 | 7,054,736 | +10,000 | 0.79% | 580,252,036 |
| 2025-06-09 | 2025-06-05 | 81.950 | 7,044,736 | +104,000 | 0.78% | 577,316,115 |
| 2025-06-06 | 2025-06-04 | 81.150 | 6,940,736 | +37,000 | 0.77% | 563,240,726 |
| 2025-06-05 | 2025-06-03 | 80.700 | 6,903,736 | -1,000 | 0.77% | 557,131,495 |
| 2025-06-04 | 2025-06-02 | 75.000 | 6,904,736 | -221,000 | 0.77% | 517,855,200 |
| 2025-06-03 | 2025-05-30 | 83.800 | 7,125,736 | -70,000 | 0.79% | 597,136,677 |
| 2025-06-02 | 2025-05-29 | 86.950 | 7,195,736 | +2,000 | 0.80% | 625,669,245 |
| 2025-05-30 | 2025-05-28 | 83.550 | 7,193,736 | +27,000 | 0.80% | 601,036,643 |
| 2025-05-29 | 2025-05-27 | 83.800 | 7,166,736 | +319,000 | 0.80% | 600,572,477 |
| 2025-05-28 | 2025-05-26 | 81.400 | 6,847,736 | +75,000 | 0.76% | 557,405,710 |
| 2025-05-27 | 2025-05-23 | 83.150 | 6,772,736 | +29,000 | 0.75% | 563,152,998 |
| 2025-05-26 | 2025-05-22 | 86.000 | 6,743,736 | +56,000 | 0.75% | 579,961,296 |
| 2025-05-23 | 2025-05-21 | 87.900 | 6,687,736 | -141,000 | 0.75% | 587,851,994 |
| 2025-05-22 | 2025-05-20 | 82.400 | 6,828,736 | +132,000 | 0.76% | 562,687,846 |
| 2025-05-21 | 2025-05-19 | 83.550 | 6,696,736 | +10,000 | 0.75% | 559,512,293 |
| 2025-05-20 | 2025-05-16 | 83.500 | 6,686,736 | -45,000 | 0.74% | 558,342,456 |
| 2025-05-19 | 2025-05-15 | 81.300 | 6,731,736 | +6,000 | 0.75% | 547,290,137 |
| 2025-05-16 | 2025-05-14 | 81.900 | 6,725,736 | -90,000 | 0.75% | 550,837,778 |
| 2025-05-15 | 2025-05-13 | 80.900 | 6,815,736 | +40,000 | 0.76% | 551,393,042 |
| 2025-05-14 | 2025-05-12 | 79.500 | 6,775,736 | +87,000 | 0.75% | 538,671,012 |
| 2025-05-13 | 2025-05-09 | 84.350 | 6,688,736 | +28,000 | 0.75% | 564,194,882 |
| 2025-05-12 | 2025-05-08 | 84.250 | 6,660,736 | -15,000 | 0.74% | 561,167,008 |
| 2025-05-09 | 2025-05-07 | 83.700 | 6,675,736 | +28,000 | 0.74% | 558,759,103 |
| 2025-05-08 | 2025-05-06 | 86.700 | 6,647,736 | +57,000 | 0.74% | 576,358,711 |
| 2025-05-07 | 2025-05-02 | 87.800 | 6,590,736 | +72,000 | 0.73% | 578,666,621 |
| 2025-05-06 | 2025-04-30 | 86.250 | 6,518,736 | -12,000 | 0.73% | 562,240,980 |
| 2025-05-02 | 2025-04-29 | 87.300 | 6,530,736 | +124,000 | 0.73% | 570,133,253 |
| 2025-04-30 | 2025-04-28 | 87.200 | 6,406,736 | +377,000 | 0.71% | 558,667,379 |
| 2025-04-29 | 2025-04-25 | 98.900 | 6,029,736 | +160,000 | 0.67% | 596,340,890 |
| 2025-04-28 | 2025-04-24 | 100.000 | 5,869,736 | +1,329,000 | 0.65% | 586,973,600 |
| 2025-04-25 | 2025-04-23 | 92.900 | 4,540,736 | +135,000 | 0.51% | 421,834,374 |
| 2025-04-24 | 2025-04-22 | 88.400 | 4,405,736 | -114,000 | 0.49% | 389,467,062 |
| 2025-04-23 | 2025-04-17 | 82.950 | 4,519,736 | +4,614 | 0.50% | 374,912,101 |
| 2025-04-22 | 2025-04-16 | 83.700 | 4,515,122 | +139,000 | 0.50% | 377,915,711 |
| 2025-04-17 | 2025-04-15 | 87.700 | 4,376,122 | +3,000 | 0.49% | 383,785,899 |
| 2025-04-16 | 2025-04-14 | 86.950 | 4,373,122 | -96,000 | 0.49% | 380,242,958 |
| 2025-04-15 | 2025-04-11 | 82.200 | 4,469,122 | -213,000 | 0.50% | 367,361,828 |
| 2025-04-14 | 2025-04-10 | 74.150 | 4,682,122 | -60,000 | 0.52% | 347,179,346 |
| 2025-04-11 | 2025-04-09 | 71.150 | 4,742,122 | -105,198 | 0.53% | 337,401,980 |
| 2025-04-10 | 2025-04-08 | 67.250 | 4,847,320 | +90,000 | 0.54% | 325,982,270 |
| 2025-04-09 | 2025-04-07 | 64.750 | 4,757,320 | +276,000 | 0.53% | 308,036,470 |
| 2025-04-08 | 2025-04-03 | 85.900 | 4,481,320 | -40,000 | 0.50% | 384,945,388 |
| 2025-04-07 | 2025-04-02 | 88.000 | 4,521,320 | -7,000 | 0.50% | 397,876,160 |
| 2025-04-03 | 2025-04-01 | 86.000 | 4,528,320 | -301,000 | 0.50% | 389,435,520 |
| 2025-04-02 | 2025-03-31 | 76.200 | 4,829,320 | +162,000 | 0.54% | 367,994,184 |
| 2025-04-01 | 2025-03-28 | 74.600 | 4,667,320 | +149,000 | 0.52% | 348,182,072 |
| 2025-03-31 | 2025-03-27 | 70.950 | 4,518,320 | -156,000 | 0.50% | 320,574,804 |
| 2025-03-28 | 2025-03-26 | 68.450 | 4,674,320 | -78,000 | 0.52% | 319,957,204 |
| 2025-03-27 | 2025-03-25 | 65.750 | 4,752,320 | +14,000 | 0.53% | 312,465,040 |
| 2025-03-26 | 2025-03-24 | 66.350 | 4,738,320 | +130,000 | 0.53% | 314,387,532 |
| 2025-03-25 | 2025-03-21 | 67.750 | 4,608,320 | +377,000 | 0.51% | 312,213,680 |
| 2025-03-24 | 2025-03-20 | 74.450 | 4,231,320 | -123,000 | 0.47% | 315,021,774 |
| 2025-03-21 | 2025-03-19 | 71.450 | 4,354,320 | -45,000 | 0.49% | 311,116,164 |
| 2025-03-20 | 2025-03-18 | 69.900 | 4,399,320 | +71,000 | 0.49% | 307,512,468 |
| 2025-03-19 | 2025-03-17 | 71.550 | 4,328,320 | +77,000 | 0.48% | 309,691,296 |
| 2025-03-18 | 2025-03-14 | 72.000 | 4,251,320 | -69,000 | 0.47% | 306,095,040 |
| 2025-03-17 | 2025-03-13 | 70.800 | 4,320,320 | +49,000 | 0.48% | 305,878,656 |
| 2025-03-14 | 2025-03-12 | 71.600 | 4,271,320 | -82,000 | 0.48% | 305,826,512 |
| 2025-03-13 | 2025-03-11 | 70.600 | 4,353,320 | +20,000 | 0.49% | 307,344,392 |
| 2025-03-12 | 2025-03-10 | 69.800 | 4,333,320 | +111,000 | 0.48% | 302,465,736 |
| 2025-03-11 | 2025-03-07 | 72.900 | 4,222,320 | -117,000 | 0.47% | 307,807,128 |
| 2025-03-10 | 2025-03-06 | 71.900 | 4,339,320 | +95,000 | 0.48% | 311,997,108 |
| 2025-03-07 | 2025-03-05 | 73.450 | 4,244,320 | +11,000 | 0.47% | 311,745,304 |
| 2025-03-06 | 2025-03-04 | 72.800 | 4,233,320 | -42,000 | 0.47% | 308,185,696 |
| 2025-03-05 | 2025-03-03 | 71.400 | 4,275,320 | +52,000 | 0.48% | 305,257,848 |
| 2025-03-04 | 2025-02-28 | 72.950 | 4,223,320 | +52,000 | 0.47% | 308,091,194 |
| 2025-03-03 | 2025-02-27 | 75.200 | 4,171,320 | +62,000 | 0.46% | 313,683,264 |
| 2025-02-28 | 2025-02-26 | 73.800 | 4,109,320 | -90,000 | 0.46% | 303,267,816 |
| 2025-02-27 | 2025-02-25 | 71.400 | 4,199,320 | -135,000 | 0.47% | 299,831,448 |
| 2025-02-26 | 2025-02-24 | 68.650 | 4,334,320 | -16,000 | 0.48% | 297,551,068 |
| 2025-02-25 | 2025-02-21 | 68.950 | 4,350,320 | -102,000 | 0.48% | 299,954,564 |
| 2025-02-24 | 2025-02-20 | 64.100 | 4,452,320 | -257,000 | 0.50% | 285,393,712 |
| 2025-02-21 | 2025-02-19 | 62.650 | 4,709,320 | -136,000 | 0.52% | 295,038,898 |
| 2025-02-20 | 2025-02-18 | 59.850 | 4,845,320 | +7,000 | 0.54% | 289,992,402 |
| 2025-02-19 | 2025-02-17 | 59.250 | 4,838,320 | +84,000 | 0.54% | 286,670,460 |
| 2025-02-18 | 2025-02-14 | 60.200 | 4,754,320 | -82,000 | 0.53% | 286,210,064 |
| 2025-02-17 | 2025-02-13 | 56.050 | 4,836,320 | +154,000 | 0.54% | 271,075,736 |
| 2025-02-14 | 2025-02-12 | 58.500 | 4,682,320 | +334,000 | 0.52% | 273,915,720 |
| 2025-02-13 | 2025-02-11 | 62.000 | 4,348,320 | +95,000 | 0.48% | 269,595,840 |
| 2025-02-12 | 2025-02-10 | 64.550 | 4,253,320 | +4,000 | 0.47% | 274,551,806 |
| 2025-02-11 | 2025-02-07 | 64.950 | 4,249,320 | -53,000 | 0.47% | 275,993,334 |
| 2025-02-10 | 2025-02-06 | 63.450 | 4,302,320 | -98,000 | 0.48% | 272,982,204 |
| 2025-02-07 | 2025-02-05 | 59.150 | 4,400,320 | +10,000 | 0.49% | 260,278,928 |
| 2025-02-06 | 2025-02-04 | 60.600 | 4,390,320 | -11,000 | 0.49% | 266,053,392 |
| 2025-02-05 | 2025-02-03 | 59.650 | 4,401,320 | +6,000 | 0.49% | 262,538,738 |
| 2025-02-04 | 2025-01-28 | 60.850 | 4,395,320 | +91,000 | 0.49% | 267,455,222 |
| 2025-02-03 | 2025-01-24 | 62.600 | 4,304,320 | -37,000 | 0.48% | 269,450,432 |
| 2025-01-27 | 2025-01-23 | 60.900 | 4,341,320 | +41,000 | 0.48% | 264,386,388 |
| 2025-01-24 | 2025-01-22 | 62.600 | 4,300,320 | -84,000 | 0.48% | 269,200,032 |
| 2025-01-23 | 2025-01-21 | 58.750 | 4,384,320 | +31,000 | 0.49% | 257,578,800 |
| 2025-01-22 | 2025-01-20 | 59.800 | 4,353,320 | -33,000 | 0.49% | 260,328,536 |
| 2025-01-21 | 2025-01-17 | 59.150 | 4,386,320 | -29,000 | 0.49% | 259,450,828 |
| 2025-01-20 | 2025-01-16 | 56.950 | 4,415,320 | -3,000 | 0.49% | 251,452,474 |
| 2025-01-17 | 2025-01-15 | 56.500 | 4,418,320 | +3,000 | 0.49% | 249,635,080 |
| 2025-01-16 | 2025-01-14 | 56.700 | 4,415,320 | -9,000 | 0.49% | 250,348,644 |
| 2025-01-15 | 2025-01-13 | 55.400 | 4,424,320 | -54,000 | 0.49% | 245,107,328 |
| 2025-01-14 | 2025-01-10 | 56.150 | 4,478,320 | -34,000 | 0.50% | 251,457,668 |
| 2025-01-13 | 2025-01-09 | 56.500 | 4,512,320 | -19,000 | 0.50% | 254,946,080 |
| 2025-01-10 | 2025-01-08 | 56.200 | 4,531,320 | +21,000 | 0.50% | 254,660,184 |
| 2025-01-09 | 2025-01-07 | 57.400 | 4,510,320 | +25,000 | 0.50% | 258,892,368 |
| 2025-01-08 | 2025-01-06 | 59.350 | 4,485,320 | -53,000 | 0.50% | 266,203,742 |
| 2025-01-07 | 2025-01-03 | 58.300 | 4,538,320 | -9,000 | 0.51% | 264,584,056 |
| 2025-01-06 | 2025-01-02 | 58.600 | 4,547,320 | +34,000 | 0.51% | 266,472,952 |
| 2025-01-03 | 2024-12-31 | 60.700 | 4,513,320 | -30,000 | 0.50% | 273,958,524 |
| 2025-01-02 | 2024-12-27 | 59.400 | 4,543,320 | +18,000 | 0.51% | 269,873,208 |
| 2024-12-30 | 2024-12-24 | 60.200 | 4,525,320 | -20,000 | 0.50% | 272,424,264 |
| 2024-12-27 | 2024-12-20 | 60.850 | 4,545,320 | -27,000 | 0.51% | 276,582,722 |
| 2024-12-23 | 2024-12-19 | 62.300 | 4,572,320 | +19,000 | 0.51% | 284,855,536 |
| 2024-12-20 | 2024-12-18 | 63.600 | 4,553,320 | -9,000 | 0.51% | 289,591,152 |
| 2024-12-19 | 2024-12-17 | 62.050 | 4,562,320 | +12,000 | 0.51% | 283,091,956 |
| 2024-12-18 | 2024-12-16 | 61.750 | 4,550,320 | +112,000 | 0.51% | 280,982,260 |
| 2024-12-17 | 2024-12-13 | 63.650 | 4,438,320 | +58,000 | 0.49% | 282,499,068 |
| 2024-12-16 | 2024-12-12 | 65.900 | 4,380,320 | -95,000 | 0.49% | 288,663,088 |
| 2024-12-13 | 2024-12-11 | 63.250 | 4,475,320 | +161,000 | 0.50% | 283,063,990 |
| 2024-12-12 | 2024-12-10 | 64.000 | 4,314,320 | +101,610 | 0.48% | 276,116,480 |
| 2024-12-11 | 2024-12-09 | 66.350 | 4,212,710 | +27,000 | 0.47% | 279,513,308 |
| 2024-12-10 | 2024-12-06 | 65.200 | 4,185,710 | +126,000 | 0.47% | 272,908,292 |
| 2024-12-09 | 2024-12-05 | 65.450 | 4,059,710 | +56,000 | 0.45% | 265,708,020 |
| 2024-12-06 | 2024-12-04 | 66.500 | 4,003,710 | +310,000 | 0.45% | 266,246,715 |
| 2024-12-05 | 2024-12-03 | 70.700 | 3,693,710 | +63,830 | 0.41% | 261,145,297 |
| 2024-12-04 | 2024-12-02 | 72.000 | 3,629,880 | +112,000 | 0.40% | 261,351,360 |
| 2024-12-03 | 2024-11-29 | 73.100 | 3,517,880 | +57,000 | 0.39% | 257,157,028 |
| 2024-12-02 | 2024-11-28 | 73.500 | 3,460,880 | -3,294,000 | 0.39% | 254,374,680 |
| 2024-11-29 | 2024-11-27 | 77.550 | 6,754,880 | -2,000 | 0.75% | 523,840,944 |
| 2024-11-28 | 2024-11-26 | 76.850 | 6,756,880 | -5,000 | 0.75% | 519,266,228 |
| 2024-11-27 | 2024-11-25 | 76.800 | 6,761,880 | -27,000 | 0.75% | 519,312,384 |
| 2024-11-26 | 2024-11-22 | 72.200 | 6,788,880 | -14,000 | 0.76% | 490,157,136 |
| 2024-11-25 | 2024-11-21 | 73.250 | 6,802,880 | -105,000 | 0.76% | 498,310,960 |
| 2024-11-22 | 2024-11-20 | 70.350 | 6,907,880 | -234,000 | 0.77% | 485,969,358 |
| 2024-11-21 | 2024-11-19 | 64.100 | 7,141,880 | -20,000 | 0.80% | 457,794,508 |
| 2024-11-20 | 2024-11-18 | 63.900 | 7,161,880 | +231,000 | 0.80% | 457,644,132 |
| 2024-11-19 | 2024-11-15 | 68.750 | 6,930,880 | -21,000 | 0.77% | 476,498,000 |
| 2024-11-18 | 2024-11-14 | 68.050 | 6,951,880 | +9,000 | 0.77% | 473,075,434 |
| 2024-11-15 | 2024-11-13 | 67.550 | 6,942,880 | +15,000 | 0.77% | 468,991,544 |
| 2024-11-14 | 2024-11-12 | 70.400 | 6,927,880 | -23,120 | 0.77% | 487,722,752 |
| 2024-11-13 | 2024-11-11 | 70.600 | 6,951,000 | -101,000 | 0.77% | 490,740,600 |
| 2024-11-12 | 2024-11-08 | 67.950 | 7,052,000 | -67,000 | 0.79% | 479,183,400 |
| 2024-11-11 | 2024-11-07 | 66.350 | 7,119,000 | +16,000 | 0.79% | 472,345,650 |
| 2024-11-08 | 2024-11-06 | 67.000 | 7,103,000 | +39,000 | 0.79% | 475,901,000 |
| 2024-11-07 | 2024-11-05 | 69.250 | 7,064,000 | +27,000 | 0.79% | 489,182,000 |
| 2024-11-06 | 2024-11-04 | 69.650 | 7,037,000 | -29,000 | 0.78% | 490,127,050 |
| 2024-11-05 | 2024-11-01 | 68.200 | 7,066,000 | -60,000 | 0.79% | 481,901,200 |
| 2024-11-04 | 2024-10-31 | 62.800 | 7,126,000 | +49,000 | 0.79% | 447,512,800 |
| 2024-11-01 | 2024-10-30 | 65.800 | 7,077,000 | +23,000 | 0.79% | 465,666,600 |
| 2024-10-31 | 2024-10-29 | 68.500 | 7,054,000 | +21,000 | 0.79% | 483,199,000 |
| 2024-10-30 | 2024-10-28 | 68.950 | 7,033,000 | +65,000 | 0.78% | 484,925,350 |
| 2024-10-29 | 2024-10-25 | 69.500 | 6,968,000 | -41,000 | 0.78% | 484,276,000 |
| 2024-10-28 | 2024-10-24 | 67.700 | 7,009,000 | +1,000 | 0.78% | 474,509,300 |
| 2024-10-25 | 2024-10-23 | 69.300 | 7,008,000 | -39,000 | 0.78% | 485,654,400 |
| 2024-10-24 | 2024-10-22 | 66.000 | 7,047,000 | +27,000 | 0.79% | 465,102,000 |
| 2024-10-23 | 2024-10-21 | 67.000 | 7,020,000 | +6,000 | 0.78% | 470,340,000 |
| 2024-10-22 | 2024-10-18 | 69.200 | 7,014,000 | -5,000 | 0.78% | 485,368,800 |
| 2024-10-21 | 2024-10-17 | 67.950 | 7,019,000 | +29,000 | 0.78% | 476,941,050 |
| 2024-10-18 | 2024-10-16 | 65.900 | 6,990,000 | -4,000 | 0.81% | 460,641,000 |
| 2024-10-17 | 2024-10-15 | 64.900 | 6,994,000 | -27,000 | 0.81% | 453,910,600 |
| 2024-10-16 | 2024-10-14 | 64.500 | 7,021,000 | -3,000 | 0.81% | 452,854,500 |
| 2024-10-15 | 2024-10-10 | 64.500 | 7,024,000 | +75,000 | 0.81% | 453,048,000 |
| 2024-10-14 | 2024-10-09 | 66.850 | 6,949,000 | -16,000 | 0.80% | 464,540,650 |
| 2024-10-10 | 2024-10-08 | 68.300 | 6,965,000 | -17,000 | 0.80% | 475,709,500 |
| 2024-10-09 | 2024-10-07 | 71.400 | 6,982,000 | +24,000 | 0.81% | 498,514,800 |
| 2024-10-08 | 2024-10-04 | 74.400 | 6,958,000 | -20,000 | 0.80% | 517,675,200 |
| 2024-10-07 | 2024-10-03 | 67.300 | 6,978,000 | +43,000 | 0.81% | 469,619,400 |
| 2024-10-04 | 2024-10-02 | 69.150 | 6,935,000 | -326,000 | 0.80% | 479,555,250 |
| 2024-10-03 | 2024-09-30 | 68.600 | 7,261,000 | -59,000 | 0.84% | 498,104,600 |
| 2024-10-02 | 2024-09-27 | 67.400 | 7,320,000 | -104,000 | 0.85% | 493,368,000 |
| 2024-09-30 | 2024-09-26 | 63.950 | 7,424,000 | +86,000 | 0.86% | 474,764,800 |
| 2024-09-27 | 2024-09-25 | 63.450 | 7,338,000 | -4,000 | 0.85% | 465,596,100 |
| 2024-09-26 | 2024-09-24 | 60.800 | 7,342,000 | -205,000 | 0.85% | 446,393,600 |
| 2024-09-25 | 2024-09-23 | 62.950 | 7,547,000 | +4,000 | 0.87% | 475,083,650 |
| 2024-09-24 | 2024-09-20 | 65.500 | 7,543,000 | +44,000 | 0.87% | 494,066,500 |
| 2024-09-23 | 2024-09-19 | 63.950 | 7,499,000 | -173,000 | 0.87% | 479,561,050 |
| 2024-09-20 | 2024-09-17 | 72.200 | 7,672,000 | -56,000 | 0.89% | 553,918,400 |
| 2024-09-19 | 2024-09-16 | 71.600 | 7,728,000 | +1,345,000 | 0.89% | 553,324,800 |
| 2024-09-17 | 2024-09-13 | 61.650 | 6,383,000 | +131,000 | 0.74% | 393,511,950 |
| 2024-09-16 | 2024-09-12 | 56.300 | 6,252,000 | +30,000 | 0.72% | 351,987,600 |
| 2024-09-13 | 2024-09-11 | 58.000 | 6,222,000 | -52,000 | 0.72% | 360,876,000 |
| 2024-09-12 | 2024-09-10 | 55.700 | 6,274,000 | +349,000 | 0.72% | 349,461,800 |
| 2024-09-11 | 2024-09-09 | 55.800 | 5,925,000 | -151,000 | 0.68% | 330,615,000 |
| 2024-09-10 | 2024-09-05 | 48.200 | 6,076,000 | +4,000 | 0.70% | 292,863,200 |
| 2024-09-09 | 2024-09-04 | 48.850 | 6,072,000 | +11,000 | 0.70% | 296,617,200 |
| 2024-09-05 | 2024-09-03 | 49.050 | 6,061,000 | +12,000 | 0.70% | 297,292,050 |
| 2024-09-04 | 2024-09-02 | 50.300 | 6,049,000 | -37,000 | 0.70% | 304,264,700 |
| 2024-09-03 | 2024-08-30 | 49.100 | 6,086,000 | -44,000 | 0.70% | 298,822,600 |
| 2024-09-02 | 2024-08-29 | 48.250 | 6,130,000 | -30,000 | 0.71% | 295,772,500 |
| 2024-08-30 | 2024-08-28 | 45.250 | 6,160,000 | -7,000 | 0.71% | 278,740,000 |
| 2024-08-29 | 2024-08-27 | 46.600 | 6,167,000 | +18,000 | 0.71% | 287,382,200 |
| 2024-08-28 | 2024-08-26 | 46.700 | 6,149,000 | -31,000 | 0.71% | 287,158,300 |
| 2024-08-27 | 2024-08-23 | 45.900 | 6,180,000 | +80,000 | 0.71% | 283,662,000 |
| 2024-08-26 | 2024-08-22 | 47.700 | 6,100,000 | -109,000 | 0.70% | 290,970,000 |
| 2024-08-23 | 2024-08-21 | 46.100 | 6,209,000 | -125,000 | 0.72% | 286,234,900 |
| 2024-08-22 | 2024-08-20 | 45.150 | 6,334,000 | -168,000 | 0.73% | 285,980,100 |
| 2024-08-21 | 2024-08-19 | 44.350 | 6,502,000 | +71,000 | 0.75% | 288,363,700 |
| 2024-08-20 | 2024-08-16 | 44.950 | 6,431,000 | -95,000 | 0.74% | 289,073,450 |
| 2024-08-19 | 2024-08-15 | 44.700 | 6,526,000 | -45,000 | 0.75% | 291,712,200 |
| 2024-08-16 | 2024-08-14 | 43.400 | 6,571,000 | +34,000 | 0.76% | 285,181,400 |
| 2024-08-15 | 2024-08-13 | 44.500 | 6,537,000 | -28,000 | 0.75% | 290,896,500 |
| 2024-08-14 | 2024-08-12 | 44.300 | 6,565,000 | -3,000 | 0.76% | 290,829,500 |
| 2024-08-13 | 2024-08-09 | 43.800 | 6,568,000 | +26,000 | 0.76% | 287,678,400 |
| 2024-08-12 | 2024-08-08 | 43.950 | 6,542,000 | +10,000 | 0.76% | 287,520,900 |
| 2024-08-09 | 2024-08-07 | 44.550 | 6,532,000 | -23,000 | 0.75% | 291,000,600 |
| 2024-08-08 | 2024-08-06 | 43.900 | 6,555,000 | -139,000 | 0.76% | 287,764,500 |
| 2024-08-07 | 2024-08-05 | 41.750 | 6,694,000 | +42,000 | 0.77% | 279,474,500 |
| 2024-08-06 | 2024-08-02 | 42.000 | 6,652,000 | -27,000 | 0.77% | 279,384,000 |
| 2024-08-05 | 2024-08-01 | 42.200 | 6,679,000 | -3,000 | 0.77% | 281,853,800 |
| 2024-08-02 | 2024-07-31 | 42.300 | 6,682,000 | +26,000 | 0.77% | 282,648,600 |
| 2024-08-01 | 2024-07-30 | 40.450 | 6,656,000 | +47,000 | 0.77% | 269,235,200 |
| 2024-07-31 | 2024-07-29 | 41.500 | 6,609,000 | -92,000 | 0.76% | 274,273,500 |
| 2024-07-30 | 2024-07-26 | 40.650 | 6,701,000 | -34,000 | 0.77% | 272,395,650 |
| 2024-07-29 | 2024-07-25 | 38.950 | 6,735,000 | +4,000 | 0.78% | 262,328,250 |
| 2024-07-26 | 2024-07-24 | 39.500 | 6,731,000 | +31,000 | 0.78% | 265,874,500 |
| 2024-07-25 | 2024-07-23 | 40.700 | 6,700,000 | -27,000 | 0.77% | 272,690,000 |
| 2024-07-24 | 2024-07-22 | 40.700 | 6,727,000 | -78,000 | 0.78% | 273,788,900 |
| 2024-07-23 | 2024-07-19 | 40.250 | 6,805,000 | -33,000 | 0.79% | 273,901,250 |
| 2024-07-22 | 2024-07-18 | 40.250 | 6,838,000 | -7,000 | 0.79% | 275,229,500 |
| 2024-07-19 | 2024-07-17 | 40.050 | 6,845,000 | -42,000 | 0.79% | 274,142,250 |
| 2024-07-18 | 2024-07-16 | 39.250 | 6,887,000 | -61,000 | 0.80% | 270,314,750 |
| 2024-07-17 | 2024-07-15 | 38.550 | 6,948,000 | +10,000 | 0.80% | 267,845,400 |
| 2024-07-16 | 2024-07-12 | 40.200 | 6,938,000 | -173,000 | 0.80% | 278,907,600 |
| 2024-07-15 | 2024-07-11 | 38.300 | 7,111,000 | -51,000 | 0.82% | 272,351,300 |
| 2024-07-12 | 2024-07-10 | 37.350 | 7,162,000 | +2,000 | 0.83% | 267,500,700 |
| 2024-07-11 | 2024-07-09 | 37.300 | 7,160,000 | +62,000 | 0.83% | 267,068,000 |
| 2024-07-10 | 2024-07-08 | 36.650 | 7,098,000 | +38,000 | 0.82% | 260,141,700 |
| 2024-07-09 | 2024-07-05 | 38.900 | 7,060,000 | -103,000 | 0.82% | 274,634,000 |
| 2024-07-08 | 2024-07-04 | 36.500 | 7,163,000 | +67,000 | 0.83% | 261,449,500 |
| 2024-07-05 | 2024-07-03 | 37.800 | 7,096,000 | -9,000 | 0.82% | 268,228,800 |
| 2024-07-04 | 2024-07-02 | 37.150 | 7,105,000 | +31,000 | 0.82% | 263,950,750 |
| 2024-07-03 | 2024-06-28 | 37.750 | 7,074,000 | +43,000 | 0.82% | 267,043,500 |
| 2024-07-02 | 2024-06-27 | 38.650 | 7,031,000 | +39,000 | 0.81% | 271,748,150 |
| 2024-06-28 | 2024-06-26 | 40.300 | 6,992,000 | -164,000 | 0.81% | 281,777,600 |
| 2024-06-27 | 2024-06-25 | 38.250 | 7,156,000 | -22,000 | 0.83% | 273,717,000 |
| 2024-06-26 | 2024-06-24 | 38.200 | 7,178,000 | -83,000 | 0.83% | 274,199,600 |
| 2024-06-25 | 2024-06-21 | 35.650 | 7,261,000 | -238,000 | 0.84% | 258,854,650 |
| 2024-06-24 | 2024-06-20 | 35.500 | 7,499,000 | -127,000 | 0.87% | 266,214,500 |
| 2024-06-21 | 2024-06-19 | 36.900 | 7,626,000 | +104,000 | 0.88% | 281,399,400 |
| 2024-06-20 | 2024-06-18 | 38.100 | 7,522,000 | +62,000 | 0.87% | 286,588,200 |
| 2024-06-19 | 2024-06-17 | 40.800 | 7,460,000 | +269,000 | 0.86% | 304,368,000 |
| 2024-06-18 | 2024-06-14 | 39.850 | 7,191,000 | +47,000 | 0.83% | 286,561,350 |
| 2024-06-17 | 2024-06-13 | 40.100 | 7,144,000 | +42,000 | 0.83% | 286,474,400 |
| 2024-06-14 | 2024-06-12 | 39.250 | 7,102,000 | +17,000 | 0.82% | 278,753,500 |
| 2024-06-13 | 2024-06-11 | 38.700 | 7,085,000 | +23,000 | 0.82% | 274,189,500 |
| 2024-06-12 | 2024-06-07 | 40.650 | 7,062,000 | +47,000 | 0.82% | 287,070,300 |
| 2024-06-11 | 2024-06-06 | 41.400 | 7,015,000 | +37,000 | 0.81% | 290,421,000 |
| 2024-06-07 | 2024-06-05 | 43.650 | 6,978,000 | +136,000 | 0.81% | 304,589,700 |
| 2024-06-06 | 2024-06-04 | 44.200 | 6,842,000 | +1,754,000 | 0.79% | 302,416,400 |
| 2024-06-05 | 2024-06-03 | 44.000 | 5,088,000 | +152,000 | 0.59% | 223,872,000 |
| 2024-06-04 | 2024-05-31 | 44.000 | 4,936,000 | -495,000 | 0.57% | 217,184,000 |
| 2024-06-03 | 2024-05-30 | 32.000 | 5,431,000 | +50,000 | 0.63% | 173,792,000 |
| 2024-05-31 | 2024-05-29 | 31.800 | 5,381,000 | +252,000 | 0.62% | 171,115,800 |
| 2024-05-30 | 2024-05-28 | 34.300 | 5,129,000 | +170,000 | 0.59% | 175,924,700 |
| 2024-05-29 | 2024-05-27 | 35.400 | 4,959,000 | +116,000 | 0.57% | 175,548,600 |
| 2024-05-28 | 2024-05-24 | 37.050 | 4,843,000 | +622,000 | 0.56% | 179,433,150 |
| 2024-05-27 | 2024-05-23 | 48.050 | 4,221,000 | -19,000 | 0.49% | 202,819,050 |
| 2024-05-24 | 2024-05-22 | 47.300 | 4,240,000 | +19,000 | 0.49% | 200,552,000 |
| 2024-05-23 | 2024-05-21 | 47.200 | 4,221,000 | +71,000 | 0.49% | 199,231,200 |
| 2024-05-22 | 2024-05-20 | 49.250 | 4,150,000 | +92,000 | 0.48% | 204,387,500 |
| 2024-05-21 | 2024-05-17 | 48.700 | 4,058,000 | +15,000 | 0.47% | 197,624,600 |
| 2024-05-20 | 2024-05-16 | 49.700 | 4,043,000 | +1,000 | 0.47% | 200,937,100 |
| 2024-05-17 | 2024-05-14 | 49.200 | 4,042,000 | -8,000 | 0.47% | 198,866,400 |
| 2024-05-16 | 2024-05-13 | 49.250 | 4,050,000 | -14,000 | 0.47% | 199,462,500 |
| 2024-05-14 | 2024-05-10 | 49.950 | 4,064,000 | -29,000 | 0.47% | 202,996,800 |
| 2024-05-13 | 2024-05-09 | 50.500 | 4,093,000 | +13,000 | 0.47% | 206,696,500 |
| 2024-05-10 | 2024-05-08 | 50.250 | 4,080,000 | -104,000 | 0.47% | 205,020,000 |
| 2024-05-09 | 2024-05-07 | 48.050 | 4,184,000 | +30,000 | 0.48% | 201,041,200 |
| 2024-05-08 | 2024-05-06 | 49.000 | 4,154,000 | -8,000 | 0.48% | 203,546,000 |
| 2024-05-07 | 2024-05-03 | 49.000 | 4,162,000 | +1,000 | 0.48% | 203,938,000 |
| 2024-05-06 | 2024-05-02 | 48.800 | 4,161,000 | -2,000 | 0.48% | 203,056,800 |
| 2024-05-03 | 2024-04-30 | 48.150 | 4,163,000 | +90,000 | 0.48% | 200,448,450 |
| 2024-05-02 | 2024-04-29 | 49.000 | 4,073,000 | -71,000 | 0.47% | 199,577,000 |
| 2024-04-30 | 2024-04-26 | 48.700 | 4,144,000 | -62,000 | 0.48% | 201,812,800 |
| 2024-04-29 | 2024-04-25 | 48.450 | 4,206,000 | -58,000 | 0.49% | 203,780,700 |
| 2024-04-26 | 2024-04-24 | 47.450 | 4,264,000 | -214,000 | 0.49% | 202,326,800 |
| 2024-04-25 | 2024-04-23 | 46.950 | 4,478,000 | -298,000 | 0.52% | 210,242,100 |
| 2024-04-24 | 2024-04-22 | 44.350 | 4,776,000 | -47,000 | 0.55% | 211,815,600 |
| 2024-04-23 | 2024-04-19 | 43.900 | 4,823,000 | +25,000 | 0.56% | 211,729,700 |
| 2024-04-22 | 2024-04-18 | 45.400 | 4,798,000 | +24,000 | 0.55% | 217,829,200 |
| 2024-04-19 | 2024-04-17 | 46.750 | 4,774,000 | -2,000 | 0.55% | 223,184,500 |
| 2024-04-18 | 2024-04-16 | 47.000 | 4,776,000 | -8,000 | 0.55% | 224,472,000 |
| 2024-04-17 | 2024-04-15 | 47.950 | 4,784,000 | +28,000 | 0.55% | 229,392,800 |
| 2024-04-16 | 2024-04-12 | 49.500 | 4,756,000 | -55,000 | 0.55% | 235,422,000 |
| 2024-04-15 | 2024-04-11 | 48.750 | 4,811,000 | -512,000 | 0.56% | 234,536,250 |
| 2024-04-12 | 2024-04-10 | 48.650 | 5,323,000 | +15,000 | 0.61% | 258,963,950 |
| 2024-04-11 | 2024-04-09 | 48.700 | 5,308,000 | +1,000 | 0.61% | 258,499,600 |
| 2024-04-10 | 2024-04-08 | 46.650 | 5,307,000 | -36,000 | 0.61% | 247,571,550 |
| 2024-04-09 | 2024-04-05 | 45.100 | 5,343,000 | +10,000 | 0.62% | 240,969,300 |
| 2024-04-08 | 2024-04-03 | 45.600 | 5,333,000 | -305,000 | 0.62% | 243,184,800 |
| 2024-04-05 | 2024-04-02 | 46.550 | 5,638,000 | +20,000 | 0.65% | 262,448,900 |
| 2024-04-03 | 2024-03-28 | 46.650 | 5,618,000 | -23,000 | 0.65% | 262,079,700 |
| 2024-04-02 | 2024-03-27 | 46.650 | 5,641,000 | +27,000 | 0.65% | 263,152,650 |
| 2024-03-28 | 2024-03-26 | 46.950 | 5,614,000 | +275,000 | 0.65% | 263,577,300 |
| 2024-03-27 | 2024-03-25 | 46.600 | 5,339,000 | -87,000 | 0.63% | 248,797,400 |
| 2024-03-26 | 2024-03-22 | 46.100 | 5,426,000 | +68,000 | 0.65% | 250,138,600 |
| 2024-03-25 | 2024-03-21 | 47.600 | 5,358,000 | +146,000 | 0.64% | 255,040,800 |
| 2024-03-22 | 2024-03-20 | 50.700 | 5,212,000 | +148,000 | 0.62% | 264,248,400 |
| 2024-03-21 | 2024-03-19 | 49.950 | 5,064,000 | +282,000 | 0.60% | 252,946,800 |
| 2024-03-20 | 2024-03-18 | 51.850 | 4,782,000 | +181,000 | 0.57% | 247,946,700 |
| 2024-03-19 | 2024-03-15 | 51.950 | 4,601,000 | +437,000 | 0.55% | 239,021,950 |
| 2024-03-18 | 2024-03-14 | 51.200 | 4,164,000 | +122,000 | 0.50% | 213,196,800 |
| 2024-03-15 | 2024-03-13 | 51.000 | 4,042,000 | -39,000 | 0.48% | 206,142,000 |
| 2024-03-14 | 2024-03-12 | 48.000 | 4,081,000 | -52,000 | 0.49% | 195,888,000 |
| 2024-03-13 | 2024-03-11 | 47.650 | 4,133,000 | +11,000 | 0.49% | 196,937,450 |
| 2024-03-12 | 2024-03-08 | 47.250 | 4,122,000 | -60,000 | 0.49% | 194,764,500 |
| 2024-03-11 | 2024-03-07 | 44.450 | 4,182,000 | +21,000 | 0.50% | 185,889,900 |
| 2024-03-08 | 2024-03-06 | 45.000 | 4,161,000 | +39,000 | 0.49% | 187,245,000 |
| 2024-03-07 | 2024-03-05 | 44.750 | 4,122,000 | +126,000 | 0.49% | 184,459,500 |
| 2024-03-06 | 2024-03-04 | 47.600 | 3,996,000 | -37,000 | 0.48% | 190,209,600 |
| 2024-03-05 | 2024-03-01 | 46.700 | 4,033,000 | -8,000 | 0.48% | 188,341,100 |
| 2024-03-04 | 2024-02-29 | 47.100 | 4,041,000 | +4,000 | 0.48% | 190,331,100 |
| 2024-03-01 | 2024-02-28 | 47.000 | 4,037,000 | -95,000 | 0.48% | 189,739,000 |
| 2024-02-29 | 2024-02-27 | 47.150 | 4,132,000 | -17,000 | 0.49% | 194,823,800 |
| 2024-02-28 | 2024-02-26 | 45.900 | 4,149,000 | -15,000 | 0.49% | 190,439,100 |
| 2024-02-27 | 2024-02-23 | 45.550 | 4,164,000 | -33,000 | 0.50% | 189,670,200 |
| 2024-02-26 | 2024-02-22 | 44.700 | 4,197,000 | +14,000 | 0.50% | 187,605,900 |
| 2024-02-22 | 2024-02-20 | 45.300 | 4,183,000 | +14,000 | 0.50% | 189,489,900 |
| 2024-02-21 | 2024-02-19 | 44.050 | 4,169,000 | -2,000 | 0.50% | 183,644,450 |
| 2024-02-20 | 2024-02-16 | 43.900 | 4,171,000 | -31,000 | 0.50% | 183,106,900 |
| 2024-02-19 | 2024-02-15 | 42.100 | 4,202,000 | +15,000 | 0.50% | 176,904,200 |
| 2024-02-16 | 2024-02-14 | 41.600 | 4,187,000 | -6,000 | 0.50% | 174,179,200 |
| 2024-02-15 | 2024-02-09 | 40.850 | 4,193,000 | +13,000 | 0.50% | 171,284,050 |
| 2024-02-14 | 2024-02-07 | 41.900 | 4,180,000 | +11,000 | 0.50% | 175,142,000 |
| 2024-02-08 | 2024-02-06 | 43.150 | 4,169,000 | -107,000 | 0.50% | 179,892,350 |
| 2024-02-07 | 2024-02-05 | 38.950 | 4,276,000 | +31,000 | 0.51% | 166,550,200 |
| 2024-02-06 | 2024-02-02 | 39.900 | 4,245,000 | -304,000 | 0.50% | 169,375,500 |
| 2024-02-05 | 2024-02-01 | 41.450 | 4,549,000 | -53,000 | 0.54% | 188,556,050 |
| 2024-02-02 | 2024-01-31 | 39.650 | 4,602,000 | +14,000 | 0.55% | 182,469,300 |
| 2024-02-01 | 2024-01-30 | 39.750 | 4,588,000 | +7,000 | 0.55% | 182,373,000 |
| 2024-01-31 | 2024-01-29 | 40.700 | 4,581,000 | +3,000 | 0.54% | 186,446,700 |
| 2024-01-30 | 2024-01-26 | 41.850 | 4,578,000 | +366,000 | 0.54% | 191,589,300 |
| 2024-01-29 | 2024-01-25 | 44.100 | 4,212,000 | -107,000 | 0.50% | 185,749,200 |
| 2024-01-26 | 2024-01-24 | 42.950 | 4,319,000 | -1,000 | 0.51% | 185,501,050 |
| 2024-01-25 | 2024-01-23 | 41.150 | 4,320,000 | -30,000 | 0.51% | 177,768,000 |
| 2024-01-24 | 2024-01-22 | 40.900 | 4,350,000 | -53,000 | 0.52% | 177,915,000 |
| 2024-01-23 | 2024-01-19 | 41.450 | 4,403,000 | +114,000 | 0.52% | 182,504,350 |
| 2024-01-22 | 2024-01-18 | 45.350 | 4,289,000 | -11,000 | 0.51% | 194,506,150 |
| 2024-01-19 | 2024-01-17 | 43.700 | 4,300,000 | +81,000 | 0.51% | 187,910,000 |
| 2024-01-18 | 2024-01-16 | 47.250 | 4,219,000 | -50,000 | 0.50% | 199,347,750 |
| 2024-01-17 | 2024-01-15 | 46.250 | 4,269,000 | +5,000 | 0.51% | 197,441,250 |
| 2024-01-16 | 2024-01-12 | 45.600 | 4,264,000 | +21,000 | 0.51% | 194,438,400 |
| 2024-01-15 | 2024-01-11 | 46.900 | 4,243,000 | +17,000 | 0.50% | 198,996,700 |
| 2024-01-12 | 2024-01-10 | 48.100 | 4,226,000 | -37,000 | 0.50% | 203,270,600 |
| 2024-01-11 | 2024-01-09 | 46.850 | 4,263,000 | -53,000 | 0.51% | 199,721,550 |
| 2024-01-10 | 2024-01-08 | 43.850 | 4,316,000 | -14,000 | 0.51% | 189,256,600 |
| 2024-01-09 | 2024-01-05 | 43.500 | 4,330,000 | +3,000 | 0.51% | 188,355,000 |
| 2024-01-08 | 2024-01-04 | 45.200 | 4,327,000 | +7,000 | 0.51% | 195,580,400 |
| 2024-01-05 | 2024-01-03 | 44.600 | 4,320,000 | +11,000 | 0.51% | 192,672,000 |
| 2024-01-04 | 2024-01-02 | 45.700 | 4,309,000 | -2,000 | 0.51% | 196,921,300 |
| 2024-01-03 | 2023-12-29 | 46.400 | 4,311,000 | +39,000 | 0.51% | 200,030,400 |
| 2024-01-02 | 2023-12-28 | 45.350 | 4,272,000 | +16,000 | 0.51% | 193,735,200 |
| 2023-12-29 | 2023-12-27 | 44.950 | 4,256,000 | -35,000 | 0.51% | 191,307,200 |
| 2023-12-28 | 2023-12-22 | 41.950 | 4,291,000 | +58,000 | 0.51% | 180,007,450 |
| 2023-12-27 | 2023-12-21 | 43.500 | 4,233,000 | +21,000 | 0.50% | 184,135,500 |
| 2023-12-22 | 2023-12-20 | 43.500 | 4,212,000 | +13,000 | 0.50% | 183,222,000 |
| 2023-12-21 | 2023-12-19 | 44.450 | 4,199,000 | +9,000 | 0.50% | 186,645,550 |
| 2023-12-20 | 2023-12-18 | 44.900 | 4,190,000 | +21,000 | 0.50% | 188,131,000 |
| 2023-12-19 | 2023-12-15 | 46.200 | 4,169,000 | -14,000 | 0.50% | 192,607,800 |
| 2023-12-18 | 2023-12-14 | 45.700 | 4,183,000 | -84,000 | 0.50% | 191,163,100 |
| 2023-12-15 | 2023-12-13 | 43.900 | 4,267,000 | +20,000 | 0.51% | 187,321,300 |
| 2023-12-14 | 2023-12-12 | 45.400 | 4,247,000 | -12,000 | 0.50% | 192,813,800 |
| 2023-12-13 | 2023-12-11 | 43.750 | 4,259,000 | +23,000 | 0.51% | 186,331,250 |
| 2023-12-12 | 2023-12-08 | 43.200 | 4,236,000 | +26,000 | 0.50% | 182,995,200 |
| 2023-12-11 | 2023-12-07 | 44.000 | 4,210,000 | +27,000 | 0.50% | 185,240,000 |
| 2023-12-08 | 2023-12-06 | 45.350 | 4,183,000 | +69,000 | 0.50% | 189,699,050 |
| 2023-12-07 | 2023-12-05 | 47.250 | 4,114,000 | +1,000 | 0.49% | 194,386,500 |
| 2023-12-06 | 2023-12-04 | 47.200 | 4,113,000 | +9,000 | 0.49% | 194,133,600 |
| 2023-12-05 | 2023-12-01 | 48.500 | 4,104,000 | +34,000 | 0.49% | 199,044,000 |
| 2023-12-04 | 2023-11-30 | 49.850 | 4,070,000 | -3,000 | 0.48% | 202,889,500 |
| 2023-12-01 | 2023-11-29 | 49.650 | 4,073,000 | -38,000 | 0.48% | 202,224,450 |
| 2023-11-30 | 2023-11-28 | 50.100 | 4,111,000 | -209,000 | 0.49% | 205,961,100 |
| 2023-11-29 | 2023-11-27 | 47.850 | 4,320,000 | -32,000 | 0.51% | 206,712,000 |
| 2023-11-28 | 2023-11-24 | 46.850 | 4,352,000 | +15,000 | 0.52% | 203,891,200 |
| 2023-11-27 | 2023-11-23 | 47.450 | 4,337,000 | -55,000 | 0.52% | 205,790,650 |
| 2023-11-24 | 2023-11-22 | 46.400 | 4,392,000 | -3,000 | 0.52% | 203,788,800 |
| 2023-11-23 | 2023-11-21 | 47.050 | 4,395,000 | +44,000 | 0.52% | 206,784,750 |
| 2023-11-22 | 2023-11-20 | 45.950 | 4,351,000 | +67,000 | 0.52% | 199,928,450 |
| 2023-11-21 | 2023-11-17 | 46.800 | 4,284,000 | +43,000 | 0.51% | 200,491,200 |
| 2023-11-20 | 2023-11-16 | 45.500 | 4,241,000 | -1,000 | 0.50% | 192,965,500 |
| 2023-11-17 | 2023-11-15 | 47.050 | 4,242,000 | +6,000 | 0.50% | 199,586,100 |
| 2023-11-16 | 2023-11-14 | 46.300 | 4,236,000 | -2,000 | 0.50% | 196,126,800 |
| 2023-11-15 | 2023-11-13 | 47.000 | 4,238,000 | +7,000 | 0.50% | 199,186,000 |
| 2023-11-14 | 2023-11-10 | 47.950 | 4,231,000 | -11,000 | 0.50% | 202,876,450 |
| 2023-11-13 | 2023-11-09 | 47.700 | 4,242,000 | +22,000 | 0.50% | 202,343,400 |
| 2023-11-10 | 2023-11-08 | 47.850 | 4,220,000 | -6,000 | 0.50% | 201,927,000 |
| 2023-11-09 | 2023-11-07 | 47.900 | 4,226,000 | -49,000 | 0.50% | 202,425,400 |
| 2023-11-08 | 2023-11-06 | 46.950 | 4,275,000 | -110,000 | 0.51% | 200,711,250 |
| 2023-11-07 | 2023-11-03 | 44.550 | 4,385,000 | -22,000 | 0.52% | 195,351,750 |
| 2023-11-06 | 2023-11-02 | 45.400 | 4,407,000 | -44,000 | 0.52% | 200,077,800 |
| 2023-11-03 | 2023-11-01 | 43.950 | 4,451,000 | -32,000 | 0.53% | 195,621,450 |
| 2023-11-02 | 2023-10-31 | 43.900 | 4,483,000 | -661,000 | 0.53% | 196,803,700 |
| 2023-11-01 | 2023-10-30 | 43.250 | 5,144,000 | -78,000 | 0.61% | 222,478,000 |
| 2023-10-31 | 2023-10-27 | 41.300 | 5,222,000 | -15,000 | 0.62% | 215,668,600 |
| 2023-10-30 | 2023-10-26 | 38.900 | 5,237,000 | +20,000 | 0.62% | 203,719,300 |
| 2023-10-27 | 2023-10-25 | 40.400 | 5,217,000 | -100,000 | 0.62% | 210,766,800 |
| 2023-10-26 | 2023-10-24 | 39.000 | 5,317,000 | -12,000 | 0.63% | 207,363,000 |
| 2023-10-25 | 2023-10-20 | 37.750 | 5,329,000 | -11,000 | 0.63% | 201,169,750 |
| 2023-10-24 | 2023-10-19 | 37.600 | 5,340,000 | +7,000 | 0.63% | 200,784,000 |
| 2023-10-20 | 2023-10-18 | 38.350 | 5,333,000 | +5,000 | 0.63% | 204,520,550 |
| 2023-10-18 | 2023-10-16 | 38.400 | 5,328,000 | +49,000 | 0.63% | 204,595,200 |
| 2023-10-17 | 2023-10-13 | 39.050 | 5,279,000 | -12,000 | 0.63% | 206,144,950 |
| 2023-10-16 | 2023-10-12 | 39.550 | 5,291,000 | -61,000 | 0.63% | 209,259,050 |
| 2023-10-13 | 2023-10-11 | 38.900 | 5,352,000 | -144,000 | 0.64% | 208,192,800 |
| 2023-10-12 | 2023-10-10 | 36.450 | 5,496,000 | -29,000 | 0.65% | 200,329,200 |
| 2023-10-11 | 2023-10-09 | 36.700 | 5,525,000 | -7,000 | 0.66% | 202,767,500 |
| 2023-10-10 | 2023-10-06 | 35.200 | 5,532,000 | -7,000 | 0.66% | 194,726,400 |
| 2023-10-09 | 2023-10-05 | 34.800 | 5,539,000 | +24,000 | 0.66% | 192,757,200 |
| 2023-10-06 | 2023-10-04 | 34.750 | 5,515,000 | +5,000 | 0.66% | 191,646,250 |
| 2023-10-05 | 2023-10-03 | 35.100 | 5,510,000 | +12,000 | 0.66% | 193,401,000 |
| 2023-10-04 | 2023-09-29 | 36.000 | 5,498,000 | +32,000 | 0.65% | 197,928,000 |
| 2023-10-03 | 2023-09-28 | 37.900 | 5,466,000 | -55,000 | 0.65% | 207,161,400 |
| 2023-09-29 | 2023-09-27 | 37.750 | 5,521,000 | -5,000 | 0.66% | 208,417,750 |
| 2023-09-28 | 2023-09-26 | 36.800 | 5,526,000 | -7,000 | 0.66% | 203,356,800 |
| 2023-09-27 | 2023-09-25 | 37.000 | 5,533,000 | +2,000 | 0.66% | 204,721,000 |
| 2023-09-26 | 2023-09-22 | 37.500 | 5,531,000 | -5,000 | 0.66% | 207,412,500 |
| 2023-09-25 | 2023-09-21 | 36.500 | 5,536,000 | -23,000 | 0.66% | 202,064,000 |
| 2023-09-22 | 2023-09-20 | 37.150 | 5,559,000 | +2,000 | 0.66% | 206,516,850 |
| 2023-09-21 | 2023-09-19 | 37.800 | 5,557,000 | -5,000 | 0.66% | 210,054,600 |
| 2023-09-20 | 2023-09-18 | 38.150 | 5,562,000 | +5,000 | 0.66% | 212,190,300 |
| 2023-09-19 | 2023-09-15 | 37.750 | 5,557,000 | +9,000 | 0.66% | 209,776,750 |
| 2023-09-18 | 2023-09-14 | 36.800 | 5,548,000 | +41,000 | 0.66% | 204,166,400 |
| 2023-09-15 | 2023-09-13 | 36.300 | 5,507,000 | +5,000 | 0.65% | 199,904,100 |
| 2023-09-14 | 2023-09-12 | 37.150 | 5,502,000 | -16,000 | 0.65% | 204,399,300 |
| 2023-09-13 | 2023-09-11 | 36.850 | 5,518,000 | -120,000 | 0.66% | 203,338,300 |
| 2023-09-12 | 2023-09-07 | 34.550 | 5,638,000 | +8,000 | 0.67% | 194,792,900 |
| 2023-09-11 | 2023-09-06 | 34.650 | 5,630,000 | +1,000 | 0.67% | 195,079,500 |
| 2023-09-07 | 2023-09-05 | 34.500 | 5,629,000 | -23,000 | 0.67% | 194,200,500 |
| 2023-09-06 | 2023-09-04 | 35.200 | 5,652,000 | -29,000 | 0.67% | 198,950,400 |
| 2023-09-05 | 2023-08-31 | 34.450 | 5,681,000 | +25,000 | 0.68% | 195,710,450 |
| 2023-09-04 | 2023-08-30 | 35.250 | 5,656,000 | -77,000 | 0.67% | 199,374,000 |
| 2023-08-31 | 2023-08-29 | 36.000 | 5,733,000 | -56,000 | 0.68% | 206,388,000 |
| 2023-08-30 | 2023-08-28 | 34.000 | 5,789,000 | +73,000 | 0.69% | 196,826,000 |
| 2023-08-29 | 2023-08-25 | 33.050 | 5,716,000 | -8,000 | 0.68% | 188,913,800 |
| 2023-08-28 | 2023-08-24 | 32.450 | 5,724,000 | -13,000 | 0.68% | 185,743,800 |
| 2023-08-25 | 2023-08-23 | 31.250 | 5,737,000 | +19,000 | 0.68% | 179,281,250 |
| 2023-08-24 | 2023-08-22 | 31.250 | 5,718,000 | +35,000 | 0.68% | 178,687,500 |
| 2023-08-23 | 2023-08-21 | 31.800 | 5,683,000 | +24,000 | 0.68% | 180,719,400 |
| 2023-08-22 | 2023-08-18 | 32.500 | 5,659,000 | +4,000 | 0.67% | 183,917,500 |
| 2023-08-21 | 2023-08-17 | 33.500 | 5,655,000 | -16,000 | 0.67% | 189,442,500 |
| 2023-08-18 | 2023-08-16 | 33.500 | 5,671,000 | -1,000 | 0.67% | 189,978,500 |
| 2023-08-17 | 2023-08-15 | 33.900 | 5,672,000 | -40,000 | 0.67% | 192,280,800 |
| 2023-08-16 | 2023-08-14 | 33.600 | 5,712,000 | +6,000 | 0.68% | 191,923,200 |
| 2023-08-15 | 2023-08-11 | 33.550 | 5,706,000 | -2,000 | 0.68% | 191,436,300 |
| 2023-08-14 | 2023-08-10 | 34.200 | 5,708,000 | -3,000 | 0.68% | 195,213,600 |
| 2023-08-11 | 2023-08-09 | 34.450 | 5,711,000 | -119,000 | 0.68% | 196,743,950 |
| 2023-08-10 | 2023-08-08 | 33.600 | 5,830,000 | -44,000 | 0.69% | 195,888,000 |
| 2023-08-09 | 2023-08-07 | 32.900 | 5,874,000 | +269,000 | 0.70% | 193,254,600 |
| 2023-08-08 | 2023-08-04 | 36.500 | 5,605,000 | +121,000 | 0.67% | 204,582,500 |
| 2023-08-07 | 2023-08-03 | 38.000 | 5,484,000 | +55,000 | 0.65% | 208,392,000 |
| 2023-08-04 | 2023-08-02 | 38.700 | 5,429,000 | -210,000 | 0.65% | 210,102,300 |
| 2023-08-03 | 2023-08-01 | 42.400 | 5,639,000 | -106,000 | 0.67% | 239,093,600 |
| 2023-08-02 | 2023-07-31 | 41.050 | 5,745,000 | +145,000 | 0.68% | 235,832,250 |
| 2023-08-01 | 2023-07-28 | 42.950 | 5,600,000 | -123,000 | 0.67% | 240,520,000 |
| 2023-07-31 | 2023-07-27 | 40.900 | 5,723,000 | -126,000 | 0.68% | 234,070,700 |
| 2023-07-28 | 2023-07-26 | 38.850 | 5,849,000 | -28,000 | 0.70% | 227,233,650 |
| 2023-07-27 | 2023-07-25 | 39.050 | 5,877,000 | +385,000 | 0.70% | 229,496,850 |
| 2023-07-26 | 2023-07-24 | 38.550 | 5,492,000 | -165,000 | 0.65% | 211,716,600 |
| 2023-07-25 | 2023-07-21 | 37.200 | 5,657,000 | -97,000 | 0.67% | 210,440,400 |
| 2023-07-24 | 2023-07-20 | 35.700 | 5,754,000 | +26,000 | 0.68% | 205,417,800 |
| 2023-07-21 | 2023-07-19 | 35.900 | 5,728,000 | +673,000 | 0.68% | 205,635,200 |
| 2023-07-20 | 2023-07-18 | 36.700 | 5,055,000 | +27,000 | 0.60% | 185,518,500 |
| 2023-07-19 | 2023-07-14 | 37.100 | 5,028,000 | +23,000 | 0.60% | 186,538,800 |
| 2023-07-18 | 2023-07-13 | 37.750 | 5,005,000 | -209,000 | 0.60% | 188,938,750 |
| 2023-07-14 | 2023-07-12 | 35.150 | 5,214,000 | +89,000 | 0.62% | 183,272,100 |
| 2023-07-13 | 2023-07-11 | 36.500 | 5,125,000 | -194,000 | 0.61% | 187,062,500 |
| 2023-07-12 | 2023-07-10 | 35.650 | 5,319,000 | +97,000 | 0.63% | 189,622,350 |
| 2023-07-11 | 2023-07-07 | 35.950 | 5,222,000 | -66,000 | 0.62% | 187,730,900 |
| 2023-07-10 | 2023-07-06 | 36.850 | 5,288,000 | +73,000 | 0.63% | 194,862,800 |
| 2023-07-07 | 2023-07-05 | 37.500 | 5,215,000 | -189,000 | 0.62% | 195,562,500 |
| 2023-07-06 | 2023-07-04 | 40.150 | 5,404,000 | -310,000 | 0.64% | 216,970,600 |
| 2023-07-05 | 2023-07-03 | 36.200 | 5,714,000 | -47,000 | 0.68% | 206,846,800 |
| 2023-07-04 | 2023-06-30 | 35.350 | 5,761,000 | -33,000 | 0.68% | 203,651,350 |
| 2023-07-03 | 2023-06-29 | 35.300 | 5,794,000 | -67,000 | 0.69% | 204,528,200 |
| 2023-06-30 | 2023-06-28 | 34.300 | 5,861,000 | +29,000 | 0.70% | 201,032,300 |
| 2023-06-29 | 2023-06-27 | 34.950 | 5,832,000 | -29,000 | 0.69% | 203,828,400 |
| 2023-06-28 | 2023-06-26 | 34.900 | 5,861,000 | -37,000 | 0.70% | 204,548,900 |
| 2023-06-27 | 2023-06-23 | 33.250 | 5,898,000 | +13,000 | 0.70% | 196,108,500 |
| 2023-06-26 | 2023-06-21 | 34.650 | 5,885,000 | +5,000 | 0.70% | 203,915,250 |
| 2023-06-23 | 2023-06-20 | 35.100 | 5,880,000 | +244,000 | 0.70% | 206,388,000 |
| 2023-06-21 | 2023-06-19 | 36.300 | 5,636,000 | +48,000 | 0.67% | 204,586,800 |
| 2023-06-20 | 2023-06-16 | 37.450 | 5,588,000 | -159,000 | 0.66% | 209,270,600 |
| 2023-06-19 | 2023-06-15 | 35.400 | 5,747,000 | -21,000 | 0.68% | 203,443,800 |
| 2023-06-16 | 2023-06-14 | 33.200 | 5,768,000 | +20,000 | 0.69% | 191,497,600 |
| 2023-06-15 | 2023-06-13 | 34.100 | 5,748,000 | -4,000 | 0.68% | 196,006,800 |
| 2023-06-14 | 2023-06-12 | 34.750 | 5,752,000 | +40,000 | 0.68% | 199,882,000 |
| 2023-06-13 | 2023-06-09 | 35.550 | 5,712,000 | -42,000 | 0.68% | 203,061,600 |
| 2023-06-12 | 2023-06-08 | 34.300 | 5,754,000 | +6,000 | 0.68% | 197,362,200 |
| 2023-06-09 | 2023-06-07 | 34.800 | 5,748,000 | +53,000 | 0.68% | 200,030,400 |
| 2023-06-08 | 2023-06-06 | 34.300 | 5,695,000 | +20,000 | 0.68% | 195,338,500 |
| 2023-06-07 | 2023-06-05 | 35.700 | 5,675,000 | +26,000 | 0.67% | 202,597,500 |
| 2023-06-06 | 2023-06-02 | 36.250 | 5,649,000 | +143,000 | 0.67% | 204,776,250 |
| 2023-06-05 | 2023-06-01 | 35.400 | 5,506,000 | -12,000 | 0.65% | 194,912,400 |
| 2023-06-02 | 2023-05-31 | 34.900 | 5,518,000 | +20,000 | 0.66% | 192,578,200 |
| 2023-06-01 | 2023-05-30 | 34.750 | 5,498,000 | +49,000 | 0.65% | 191,055,500 |
| 2023-05-31 | 2023-05-29 | 32.950 | 5,449,000 | +28,000 | 0.65% | 179,544,550 |
| 2023-05-30 | 2023-05-25 | 37.100 | 5,421,000 | +206,000 | 0.64% | 201,119,100 |
| 2023-05-29 | 2023-05-24 | 38.000 | 5,215,000 | -13,000 | 0.62% | 198,170,000 |
| 2023-05-25 | 2023-05-23 | 38.450 | 5,228,000 | +186,000 | 0.62% | 201,016,600 |
| 2023-05-24 | 2023-05-22 | 37.850 | 5,042,000 | +6,000 | 0.60% | 190,839,700 |
| 2023-05-22 | 2023-05-18 | 37.000 | 5,036,000 | +55,000 | 0.60% | 186,332,000 |
| 2023-05-19 | 2023-05-17 | 37.650 | 4,981,000 | +180,000 | 0.59% | 187,534,650 |
| 2023-05-18 | 2023-05-16 | 42.200 | 4,801,000 | +4,000 | 0.57% | 202,602,200 |
| 2023-05-17 | 2023-05-15 | 42.000 | 4,797,000 | +19,000 | 0.57% | 201,474,000 |
| 2023-05-16 | 2023-05-12 | 42.550 | 4,778,000 | +24,000 | 0.57% | 203,303,900 |
| 2023-05-15 | 2023-05-11 | 43.850 | 4,754,000 | +34,000 | 0.57% | 208,462,900 |
| 2023-05-12 | 2023-05-10 | 44.450 | 4,720,000 | -19,000 | 0.56% | 209,804,000 |
| 2023-05-11 | 2023-05-09 | 43.500 | 4,739,000 | +59,000 | 0.56% | 206,146,500 |
| 2023-05-10 | 2023-05-08 | 44.750 | 4,680,000 | +19,000 | 0.56% | 209,430,000 |
| 2023-05-09 | 2023-05-05 | 44.700 | 4,661,000 | -99,000 | 0.55% | 208,346,700 |
| 2023-05-08 | 2023-05-04 | 43.750 | 4,760,000 | -39,000 | 0.57% | 208,250,000 |
| 2023-05-05 | 2023-05-03 | 41.150 | 4,799,000 | +5,000 | 0.57% | 197,478,850 |
| 2023-05-04 | 2023-05-02 | 41.250 | 4,794,000 | +32,000 | 0.57% | 197,752,500 |
| 2023-05-03 | 2023-04-28 | 42.850 | 4,762,000 | -324,000 | 0.57% | 204,051,700 |
| 2023-05-02 | 2023-04-27 | 43.100 | 5,086,000 | -21,000 | 0.60% | 219,206,600 |
| 2023-04-28 | 2023-04-26 | 41.700 | 5,107,000 | -7,000 | 0.61% | 212,961,900 |
| 2023-04-27 | 2023-04-25 | 41.100 | 5,114,000 | -199,000 | 0.61% | 210,185,400 |
| 2023-04-26 | 2023-04-24 | 42.600 | 5,313,000 | -3,000 | 0.63% | 226,333,800 |
| 2023-04-25 | 2023-04-21 | 42.500 | 5,316,000 | -13,000 | 0.63% | 225,930,000 |
| 2023-04-24 | 2023-04-20 | 43.300 | 5,329,000 | +19,000 | 0.63% | 230,745,700 |
| 2023-04-21 | 2023-04-19 | 44.600 | 5,310,000 | +5,000 | 0.63% | 236,826,000 |
| 2023-04-20 | 2023-04-18 | 44.150 | 5,305,000 | -2,000 | 0.63% | 234,215,750 |
| 2023-04-19 | 2023-04-17 | 43.750 | 5,307,000 | +137,000 | 0.63% | 232,181,250 |
| 2023-04-18 | 2023-04-14 | 47.200 | 5,170,000 | -40,000 | 0.61% | 244,024,000 |
| 2023-04-17 | 2023-04-13 | 46.600 | 5,210,000 | -93,000 | 0.62% | 242,786,000 |
| 2023-04-14 | 2023-04-12 | 45.350 | 5,303,000 | +34,000 | 0.63% | 240,491,050 |
| 2023-04-13 | 2023-04-11 | 45.750 | 5,269,000 | +52,000 | 0.63% | 241,056,750 |
| 2023-04-12 | 2023-04-06 | 44.050 | 5,217,000 | -53,000 | 0.62% | 229,808,850 |
| 2023-04-11 | 2023-04-04 | 42.600 | 5,270,000 | -66,000 | 0.63% | 224,502,000 |
| 2023-04-06 | 2023-04-03 | 39.550 | 5,336,000 | -397,000 | 0.63% | 211,038,800 |
| 2023-04-04 | 2023-03-31 | 40.400 | 5,733,000 | +16,000 | 0.68% | 231,613,200 |
| 2023-04-03 | 2023-03-30 | 41.400 | 5,717,000 | +16,000 | 0.68% | 236,683,800 |
| 2023-03-31 | 2023-03-29 | 41.150 | 5,701,000 | +16,000 | 0.68% | 234,596,150 |
| 2023-03-30 | 2023-03-28 | 40.800 | 5,685,000 | +31,000 | 0.68% | 231,948,000 |
| 2023-03-29 | 2023-03-27 | 41.500 | 5,654,000 | -16,000 | 0.67% | 234,641,000 |
| 2023-03-28 | 2023-03-24 | 40.500 | 5,670,000 | -22,000 | 0.67% | 229,635,000 |
| 2023-03-27 | 2023-03-23 | 42.150 | 5,692,000 | +34,000 | 0.68% | 239,917,800 |
| 2023-03-24 | 2023-03-22 | 42.700 | 5,658,000 | +37,000 | 0.67% | 241,596,600 |
| 2023-03-23 | 2023-03-21 | 44.500 | 5,621,000 | +17,000 | 0.67% | 250,134,500 |
| 2023-03-22 | 2023-03-20 | 43.050 | 5,604,000 | +26,000 | 0.67% | 241,252,200 |
| 2023-03-21 | 2023-03-17 | 46.000 | 5,578,000 | -38,000 | 0.66% | 256,588,000 |
| 2023-03-20 | 2023-03-16 | 45.500 | 5,616,000 | +56,000 | 0.67% | 255,528,000 |
| 2023-03-17 | 2023-03-15 | 42.900 | 5,560,000 | -29,000 | 0.66% | 238,524,000 |
| 2023-03-16 | 2023-03-14 | 40.550 | 5,589,000 | +159,000 | 0.66% | 226,633,950 |
| 2023-03-15 | 2023-03-13 | 39.650 | 5,430,000 | -23,000 | 0.65% | 215,299,500 |
| 2023-03-14 | 2023-03-10 | 39.300 | 5,453,000 | +56,000 | 0.65% | 214,302,900 |
| 2023-03-13 | 2023-03-09 | 39.700 | 5,397,000 | -10,000 | 0.64% | 214,260,900 |
| 2023-03-10 | 2023-03-08 | 40.000 | 5,407,000 | +48,000 | 0.64% | 216,280,000 |
| 2023-03-09 | 2023-03-07 | 42.150 | 5,359,000 | +78,000 | 0.64% | 225,881,850 |
| 2023-03-08 | 2023-03-06 | 43.450 | 5,281,000 | +18,000 | 0.63% | 229,459,450 |
| 2023-03-07 | 2023-03-03 | 43.850 | 5,263,000 | +266,000 | 0.63% | 230,782,550 |
| 2023-03-06 | 2023-03-02 | 42.900 | 4,997,000 | +58,000 | 0.59% | 214,371,300 |
| 2023-03-03 | 2023-03-01 | 41.500 | 4,939,000 | +78,000 | 0.59% | 204,968,500 |
| 2023-03-02 | 2023-02-28 | 40.000 | 4,861,000 | +8,000 | 0.58% | 194,440,000 |
| 2023-03-01 | 2023-02-27 | 39.450 | 4,853,000 | +35,000 | 0.58% | 191,450,850 |
| 2023-02-28 | 2023-02-24 | 41.400 | 4,818,000 | +40,000 | 0.57% | 199,465,200 |
| 2023-02-27 | 2023-02-23 | 41.950 | 4,778,000 | -297,000 | 0.57% | 200,437,100 |
| 2023-02-24 | 2023-02-22 | 43.150 | 5,075,000 | +16,000 | 0.60% | 218,986,250 |
| 2023-02-23 | 2023-02-21 | 43.000 | 5,059,000 | +6,000 | 0.60% | 217,537,000 |
| 2023-02-22 | 2023-02-20 | 44.200 | 5,053,000 | +27,000 | 0.60% | 223,342,600 |
| 2023-02-21 | 2023-02-17 | 42.300 | 5,026,000 | +26,000 | 0.60% | 212,599,800 |
| 2023-02-20 | 2023-02-16 | 42.400 | 5,000,000 | -208,000 | 0.59% | 212,000,000 |
| 2023-02-17 | 2023-02-15 | 43.250 | 5,208,000 | +5,000 | 0.62% | 225,246,000 |
| 2023-02-16 | 2023-02-14 | 44.300 | 5,203,000 | -21,000 | 0.62% | 230,492,900 |
| 2023-02-15 | 2023-02-13 | 44.650 | 5,224,000 | -84,000 | 0.62% | 233,251,600 |
| 2023-02-14 | 2023-02-10 | 44.500 | 5,308,000 | +43,000 | 0.63% | 236,206,000 |
| 2023-02-13 | 2023-02-09 | 46.600 | 5,265,000 | +13,000 | 0.63% | 245,349,000 |
| 2023-02-10 | 2023-02-08 | 46.950 | 5,252,000 | -14,000 | 0.62% | 246,581,400 |
| 2023-02-09 | 2023-02-07 | 46.100 | 5,266,000 | +16,000 | 0.63% | 242,762,600 |
| 2023-02-08 | 2023-02-06 | 45.100 | 5,250,000 | +69,000 | 0.62% | 236,775,000 |
| 2023-02-07 | 2023-02-03 | 48.900 | 5,181,000 | -118,000 | 0.62% | 253,350,900 |
| 2023-02-06 | 2023-02-02 | 50.500 | 5,299,000 | -116,000 | 0.63% | 267,599,500 |
| 2023-02-03 | 2023-02-01 | 49.000 | 5,415,000 | -15,000 | 0.64% | 265,335,000 |
| 2023-02-02 | 2023-01-31 | 47.500 | 5,430,000 | -232,000 | 0.65% | 257,925,000 |
| 2023-02-01 | 2023-01-30 | 48.650 | 5,662,000 | +39,000 | 0.67% | 275,456,300 |
| 2023-01-31 | 2023-01-27 | 51.000 | 5,623,000 | +56,000 | 0.67% | 286,773,000 |
| 2023-01-30 | 2023-01-26 | 50.500 | 5,567,000 | -210,000 | 0.66% | 281,133,500 |
| 2023-01-27 | 2023-01-20 | 47.800 | 5,777,000 | -54,000 | 0.69% | 276,140,600 |
| 2023-01-26 | 2023-01-19 | 46.800 | 5,831,000 | -17,000 | 0.69% | 272,890,800 |
| 2023-01-20 | 2023-01-18 | 45.600 | 5,848,000 | -24,000 | 0.70% | 266,668,800 |
| 2023-01-19 | 2023-01-17 | 45.050 | 5,872,000 | -146,000 | 0.70% | 264,533,600 |
| 2023-01-18 | 2023-01-16 | 48.600 | 6,018,000 | +49,000 | 0.72% | 292,474,800 |
| 2023-01-17 | 2023-01-13 | 48.700 | 5,969,000 | -420,000 | 0.71% | 290,690,300 |
| 2023-01-16 | 2023-01-12 | 45.950 | 6,389,000 | +84,000 | 0.76% | 293,574,550 |
| 2023-01-13 | 2023-01-11 | 47.700 | 6,305,000 | -117,000 | 0.75% | 300,748,500 |
| 2023-01-12 | 2023-01-10 | 45.750 | 6,422,000 | +69,000 | 0.76% | 293,806,500 |
| 2023-01-11 | 2023-01-09 | 47.150 | 6,353,000 | -68,000 | 0.76% | 299,543,950 |
| 2023-01-10 | 2023-01-06 | 45.400 | 6,421,000 | +31,000 | 0.76% | 291,513,400 |
| 2023-01-09 | 2023-01-05 | 45.700 | 6,390,000 | -18,000 | 0.76% | 292,023,000 |
| 2023-01-06 | 2023-01-04 | 47.650 | 6,408,000 | -44,000 | 0.76% | 305,341,200 |
| 2023-01-05 | 2023-01-03 | 47.300 | 6,452,000 | -162,000 | 0.77% | 305,179,600 |
| 2023-01-04 | 2022-12-30 | 43.000 | 6,614,000 | -18,000 | 0.79% | 284,402,000 |
| 2023-01-03 | 2022-12-29 | 42.850 | 6,632,000 | +13,000 | 0.79% | 284,181,200 |
| 2022-12-30 | 2022-12-28 | 42.600 | 6,619,000 | -7,000 | 0.79% | 281,969,400 |
| 2022-12-29 | 2022-12-23 | 42.900 | 6,626,000 | -25,000 | 0.79% | 284,255,400 |
| 2022-12-28 | 2022-12-22 | 42.400 | 6,651,000 | -99,000 | 0.79% | 282,002,400 |
| 2022-12-23 | 2022-12-21 | 41.100 | 6,750,000 | -48,000 | 0.80% | 277,425,000 |
| 2022-12-22 | 2022-12-20 | 40.150 | 6,798,000 | -278,000 | 0.81% | 272,939,700 |
| 2022-12-21 | 2022-12-19 | 40.450 | 7,076,000 | -95,000 | 0.84% | 286,224,200 |
| 2022-12-20 | 2022-12-16 | 41.700 | 7,171,000 | -34,000 | 0.85% | 299,030,700 |
| 2022-12-19 | 2022-12-15 | 40.700 | 7,205,000 | +35,000 | 0.86% | 293,243,500 |
| 2022-12-16 | 2022-12-14 | 42.900 | 7,170,000 | -5,000 | 0.85% | 307,593,000 |
| 2022-12-15 | 2022-12-13 | 42.050 | 7,175,000 | -85,000 | 0.85% | 301,708,750 |
| 2022-12-14 | 2022-12-12 | 40.150 | 7,260,000 | -79,000 | 0.86% | 291,489,000 |
| 2022-12-13 | 2022-12-09 | 41.000 | 7,339,000 | -43,000 | 0.87% | 300,899,000 |
| 2022-12-12 | 2022-12-08 | 38.800 | 7,382,000 | +3,000 | 0.88% | 286,421,600 |
| 2022-12-09 | 2022-12-07 | 37.000 | 7,379,000 | -331,000 | 0.88% | 273,023,000 |
| 2022-12-08 | 2022-12-06 | 31.150 | 7,710,000 | +86,000 | 0.92% | 240,166,500 |
| 2022-12-07 | 2022-12-05 | 30.850 | 7,624,000 | +193,000 | 0.91% | 235,200,400 |
| 2022-12-06 | 2022-12-02 | 32.100 | 7,431,000 | +41,000 | 0.88% | 238,535,100 |
| 2022-12-05 | 2022-12-01 | 33.750 | 7,390,000 | +384,000 | 0.88% | 249,412,500 |
| 2022-12-02 | 2022-11-30 | 33.500 | 7,006,000 | -128,000 | 0.83% | 234,701,000 |
| 2022-12-01 | 2022-11-29 | 33.450 | 7,134,000 | +34,000 | 0.85% | 238,632,300 |
| 2022-11-30 | 2022-11-28 | 32.400 | 7,100,000 | -8,000 | 0.84% | 230,040,000 |
| 2022-11-29 | 2022-11-25 | 31.500 | 7,108,000 | -36,000 | 0.85% | 223,902,000 |
| 2022-11-28 | 2022-11-24 | 32.800 | 7,144,000 | -5,000 | 0.85% | 234,323,200 |
| 2022-11-25 | 2022-11-23 | 32.800 | 7,149,000 | -173,000 | 0.85% | 234,487,200 |
| 2022-11-24 | 2022-11-22 | 33.500 | 7,322,000 | +10,000 | 0.87% | 245,287,000 |
| 2022-11-23 | 2022-11-21 | 35.050 | 7,312,000 | +66,000 | 0.87% | 256,285,600 |
| 2022-11-22 | 2022-11-18 | 35.650 | 7,246,000 | +26,000 | 0.86% | 258,319,900 |
| 2022-11-21 | 2022-11-17 | 34.500 | 7,220,000 | +129,000 | 0.86% | 249,090,000 |
| 2022-11-17 | 2022-11-15 | 32.250 | 7,091,000 | +39,000 | 0.84% | 228,684,750 |
| 2022-11-16 | 2022-11-14 | 33.200 | 7,052,000 | -180,000 | 0.84% | 234,126,400 |
| 2022-11-15 | 2022-11-11 | 28.950 | 7,232,000 | +3,000 | 0.86% | 209,366,400 |
| 2022-11-14 | 2022-11-10 | 27.600 | 7,229,000 | +4,000 | 0.86% | 199,520,400 |
| 2022-11-11 | 2022-11-09 | 28.100 | 7,225,000 | -62,000 | 0.86% | 203,022,500 |
| 2022-11-10 | 2022-11-08 | 30.500 | 7,287,000 | -188,000 | 0.87% | 222,253,500 |
| 2022-11-09 | 2022-11-07 | 31.500 | 7,475,000 | -735,000 | 0.89% | 235,462,500 |
| 2022-11-08 | 2022-11-04 | 29.950 | 8,210,000 | +77,000 | 0.98% | 245,889,500 |
| 2022-11-07 | 2022-11-03 | 31.650 | 8,133,000 | -6,000 | 0.97% | 257,409,450 |
| 2022-11-04 | 2022-11-02 | 31.300 | 8,139,000 | -14,000 | 0.97% | 254,750,700 |
| 2022-11-03 | 2022-11-01 | 31.100 | 8,153,000 | -437,000 | 0.97% | 253,558,300 |
| 2022-11-02 | 2022-10-31 | 31.500 | 8,590,000 | -229,000 | 1.02% | 270,585,000 |
| 2022-11-01 | 2022-10-28 | 29.800 | 8,819,000 | -302,000 | 1.05% | 262,806,200 |
| 2022-10-31 | 2022-10-27 | 31.800 | 9,121,000 | -10,000 | 1.08% | 290,047,800 |
| 2022-10-28 | 2022-10-26 | 31.900 | 9,131,000 | -70,000 | 1.09% | 291,278,900 |
| 2022-10-27 | 2022-10-25 | 31.100 | 9,201,000 | +104,000 | 1.09% | 286,151,100 |
| 2022-10-26 | 2022-10-24 | 29.600 | 9,097,000 | +15,000 | 1.08% | 269,271,200 |
| 2022-10-25 | 2022-10-21 | 31.000 | 9,082,000 | -123,000 | 1.08% | 281,542,000 |
| 2022-10-24 | 2022-10-20 | 28.750 | 9,205,000 | -89,000 | 1.09% | 264,643,750 |
| 2022-10-21 | 2022-10-19 | 28.200 | 9,294,000 | -25,000 | 1.11% | 262,090,800 |
| 2022-10-20 | 2022-10-18 | 29.100 | 9,319,000 | -99,000 | 1.11% | 271,182,900 |
| 2022-10-19 | 2022-10-17 | 27.250 | 9,418,000 | +1,000 | 1.12% | 256,640,500 |
| 2022-10-18 | 2022-10-14 | 26.050 | 9,417,000 | -91,000 | 1.12% | 245,312,850 |
| 2022-10-17 | 2022-10-13 | 22.600 | 9,508,000 | +13,000 | 1.13% | 214,880,800 |
| 2022-10-14 | 2022-10-12 | 23.100 | 9,495,000 | +67,000 | 1.13% | 219,334,500 |
| 2022-10-13 | 2022-10-11 | 25.000 | 9,428,000 | +7,000 | 1.12% | 235,700,000 |
| 2022-10-12 | 2022-10-10 | 25.000 | 9,421,000 | +56,000 | 1.12% | 235,525,000 |
| 2022-10-11 | 2022-10-07 | 27.350 | 9,365,000 | -91,000 | 1.11% | 256,132,750 |
| 2022-10-10 | 2022-10-06 | 26.300 | 9,456,000 | -7,000 | 1.12% | 248,692,800 |
| 2022-10-07 | 2022-10-05 | 26.100 | 9,463,000 | -78,000 | 1.13% | 246,984,300 |
| 2022-10-06 | 2022-10-03 | 22.150 | 9,541,000 | -18,000 | 1.13% | 211,333,150 |
| 2022-10-05 | 2022-09-30 | 21.700 | 9,559,000 | +6,000 | 1.14% | 207,430,300 |
| 2022-10-03 | 2022-09-29 | 22.250 | 9,553,000 | +5,000 | 1.14% | 212,554,250 |
| 2022-09-30 | 2022-09-28 | 21.700 | 9,548,000 | +16,000 | 1.14% | 207,191,600 |
| 2022-09-29 | 2022-09-27 | 22.450 | 9,532,000 | -37,000 | 1.13% | 213,993,400 |
| 2022-09-28 | 2022-09-26 | 21.000 | 9,569,000 | -214,000 | 1.14% | 200,949,000 |
| 2022-09-27 | 2022-09-23 | 20.300 | 9,783,000 | +60,000 | 1.16% | 198,594,900 |
| 2022-09-26 | 2022-09-22 | 22.400 | 9,723,000 | -7,000 | 1.16% | 217,795,200 |
| 2022-09-23 | 2022-09-21 | 22.650 | 9,730,000 | +12,000 | 1.16% | 220,384,500 |
| 2022-09-22 | 2022-09-20 | 23.200 | 9,718,000 | -9,000 | 1.16% | 225,457,600 |
| 2022-09-21 | 2022-09-19 | 22.250 | 9,727,000 | +8,000 | 1.16% | 216,425,750 |
| 2022-09-20 | 2022-09-16 | 23.150 | 9,719,000 | -67,000 | 1.16% | 224,994,850 |
| 2022-09-19 | 2022-09-15 | 23.850 | 9,786,000 | -15,000 | 1.16% | 233,396,100 |
| 2022-09-16 | 2022-09-14 | 24.100 | 9,801,000 | +42,000 | 1.17% | 236,204,100 |
| 2022-09-15 | 2022-09-13 | 25.950 | 9,759,000 | -61,000 | 1.16% | 253,246,050 |
| 2022-09-14 | 2022-09-09 | 25.850 | 9,820,000 | -166,000 | 1.17% | 253,847,000 |
| 2022-09-13 | 2022-09-08 | 24.150 | 9,986,000 | -51,000 | 1.19% | 241,161,900 |
| 2022-09-09 | 2022-09-07 | 25.700 | 10,037,000 | -37,000 | 1.19% | 257,950,900 |
| 2022-09-08 | 2022-09-06 | 26.000 | 10,074,000 | +112,000 | 1.20% | 261,924,000 |
| 2022-09-07 | 2022-09-05 | 25.050 | 9,962,000 | -19,000 | 1.18% | 249,548,100 |
| 2022-09-05 | 2022-09-01 | 25.950 | 9,981,000 | +43,000 | 1.19% | 259,006,950 |
| 2022-09-02 | 2022-08-31 | 25.350 | 9,938,000 | -25,000 | 1.18% | 251,928,300 |
| 2022-09-01 | 2022-08-30 | 23.800 | 9,963,000 | +79,000 | 1.18% | 237,119,400 |
| 2022-08-31 | 2022-08-29 | 23.800 | 9,884,000 | +379,000 | 1.18% | 235,239,200 |
| 2022-08-30 | 2022-08-26 | 25.650 | 9,505,000 | -12,000 | 1.13% | 243,803,250 |
| 2022-08-29 | 2022-08-25 | 24.150 | 9,517,000 | -53,000 | 1.13% | 229,835,550 |
| 2022-08-26 | 2022-08-24 | 22.400 | 9,570,000 | +795,000 | 1.14% | 214,368,000 |
| 2022-08-25 | 2022-08-23 | 20.600 | 8,775,000 | +23,000 | 1.04% | 180,765,000 |
| 2022-08-24 | 2022-08-22 | 21.100 | 8,752,000 | -61,000 | 1.04% | 184,667,200 |
| 2022-08-23 | 2022-08-19 | 21.500 | 8,813,000 | +116,000 | 1.05% | 189,479,500 |
| 2022-08-22 | 2022-08-18 | 21.250 | 8,697,000 | +439,000 | 1.03% | 184,811,250 |
| 2022-08-19 | 2022-08-17 | 22.100 | 8,258,000 | +292,000 | 0.98% | 182,501,800 |
| 2022-08-18 | 2022-08-16 | 23.200 | 7,966,000 | -13,000 | 0.95% | 184,811,200 |
| 2022-08-17 | 2022-08-15 | 23.650 | 7,979,000 | -9,000 | 0.95% | 188,703,350 |
| 2022-08-16 | 2022-08-12 | 22.500 | 7,988,000 | -19,000 | 0.95% | 179,730,000 |
| 2022-08-15 | 2022-08-11 | 23.000 | 8,007,000 | -40,000 | 0.95% | 184,161,000 |
| 2022-08-12 | 2022-08-10 | 21.750 | 8,047,000 | -213,000 | 0.96% | 175,022,250 |
| 2022-08-11 | 2022-08-09 | 22.500 | 8,260,000 | +15,000 | 0.98% | 185,850,000 |
| 2022-08-10 | 2022-08-08 | 22.850 | 8,245,000 | +187,000 | 0.98% | 188,398,250 |
| 2022-08-09 | 2022-08-05 | 22.700 | 8,058,000 | -81,000 | 0.96% | 182,916,600 |
| 2022-08-08 | 2022-08-04 | 20.950 | 8,139,000 | +447,000 | 0.97% | 170,512,050 |
| 2022-08-05 | 2022-08-03 | 20.000 | 7,692,000 | -92,000 | 0.91% | 153,840,000 |
| 2022-08-04 | 2022-08-02 | 19.880 | 7,784,000 | +59,000 | 0.93% | 154,745,920 |
| 2022-08-03 | 2022-08-01 | 21.150 | 7,725,000 | -1,000 | 0.92% | 163,383,750 |
| 2022-08-02 | 2022-07-29 | 21.000 | 7,726,000 | +95,000 | 0.92% | 162,246,000 |
| 2022-08-01 | 2022-07-28 | 22.500 | 7,631,000 | -73,000 | 0.91% | 171,697,500 |
| 2022-07-29 | 2022-07-27 | 21.650 | 7,704,000 | +43,000 | 0.92% | 166,791,600 |
| 2022-07-28 | 2022-07-26 | 22.300 | 7,661,000 | -16,000 | 0.91% | 170,840,300 |
| 2022-07-27 | 2022-07-25 | 21.850 | 7,677,000 | +7,000 | 0.91% | 167,742,450 |
| 2022-07-26 | 2022-07-22 | 22.000 | 7,670,000 | +57,000 | 0.91% | 168,740,000 |
| 2022-07-25 | 2022-07-21 | 23.300 | 7,613,000 | +396,000 | 0.91% | 177,382,900 |
| 2022-07-22 | 2022-07-20 | 23.450 | 7,217,000 | +160,000 | 0.86% | 169,238,650 |
| 2022-07-21 | 2022-07-19 | 22.400 | 7,057,000 | +9,000 | 0.84% | 158,076,800 |
| 2022-07-20 | 2022-07-18 | 22.850 | 7,048,000 | -28,000 | 0.84% | 161,046,800 |
| 2022-07-19 | 2022-07-15 | 22.750 | 7,076,000 | -5,000 | 0.84% | 160,979,000 |
| 2022-07-18 | 2022-07-14 | 23.850 | 7,081,000 | +503,000 | 0.84% | 168,881,850 |
| 2022-07-15 | 2022-07-13 | 21.850 | 6,578,000 | +14,000 | 0.78% | 143,729,300 |
| 2022-07-14 | 2022-07-12 | 21.800 | 6,564,000 | -24,000 | 0.80% | 143,095,200 |
| 2022-07-13 | 2022-07-11 | 23.300 | 6,588,000 | -1,000 | 0.81% | 153,500,400 |
| 2022-07-12 | 2022-07-08 | 24.550 | 6,589,000 | +199,000 | 0.81% | 161,759,950 |
| 2022-07-11 | 2022-07-07 | 26.100 | 6,390,000 | +169,000 | 0.78% | 166,779,000 |
| 2022-07-08 | 2022-07-06 | 27.100 | 6,221,000 | -177,000 | 0.76% | 168,589,100 |
| 2022-07-07 | 2022-07-05 | 25.650 | 6,398,000 | +26,000 | 0.78% | 164,108,700 |
| 2022-07-06 | 2022-07-04 | 26.450 | 6,372,000 | -18,000 | 0.78% | 168,539,400 |
| 2022-07-05 | 2022-06-30 | 23.050 | 6,390,000 | +102,000 | 0.78% | 147,289,500 |
| 2022-07-04 | 2022-06-29 | 24.300 | 6,288,000 | +95,000 | 0.77% | 152,798,400 |
| 2022-06-30 | 2022-06-28 | 25.300 | 6,193,000 | +14,000 | 0.76% | 156,682,900 |
| 2022-06-29 | 2022-06-27 | 24.800 | 6,179,000 | -86,000 | 0.76% | 153,239,200 |
| 2022-06-28 | 2022-06-24 | 25.450 | 6,265,000 | +97,000 | 0.77% | 159,444,250 |
| 2022-06-27 | 2022-06-23 | 24.200 | 6,168,000 | -8,000 | 0.75% | 149,265,600 |
| 2022-06-24 | 2022-06-22 | 22.150 | 6,176,000 | +454,000 | 0.76% | 136,798,400 |
| 2022-06-23 | 2022-06-21 | 22.150 | 5,722,000 | -174,000 | 0.70% | 126,742,300 |
| 2022-06-22 | 2022-06-20 | 19.180 | 5,896,000 | -45,000 | 0.72% | 113,085,280 |
| 2022-06-21 | 2022-06-17 | 17.940 | 5,941,000 | -14,000 | 0.73% | 106,581,540 |
| 2022-06-20 | 2022-06-16 | 17.280 | 5,955,000 | -43,000 | 0.73% | 102,902,400 |
| 2022-06-17 | 2022-06-15 | 17.840 | 5,998,000 | +31,000 | 0.73% | 107,004,320 |
| 2022-06-16 | 2022-06-14 | 17.800 | 5,967,000 | -4,000 | 0.73% | 106,212,600 |
| 2022-06-15 | 2022-06-13 | 17.860 | 5,971,000 | +56,000 | 0.73% | 106,642,060 |
| 2022-06-14 | 2022-06-10 | 18.640 | 5,915,000 | +69,000 | 0.72% | 110,255,600 |
| 2022-06-13 | 2022-06-09 | 19.500 | 5,846,000 | -72,000 | 0.72% | 113,997,000 |
| 2022-06-10 | 2022-06-08 | 18.900 | 5,918,000 | -70,000 | 0.72% | 111,850,200 |
| 2022-06-09 | 2022-06-07 | 18.080 | 5,988,000 | -57,000 | 0.73% | 108,263,040 |
| 2022-06-08 | 2022-06-06 | 16.700 | 6,045,000 | +3,000 | 0.74% | 100,951,500 |
| 2022-06-07 | 2022-06-02 | 17.400 | 6,042,000 | +400,000 | 0.74% | 105,130,800 |
| 2022-06-06 | 2022-06-01 | 16.620 | 5,642,000 | -37,000 | 0.69% | 93,770,040 |
| 2022-06-02 | 2022-05-31 | 16.280 | 5,679,000 | -169,000 | 0.70% | 92,454,120 |
| 2022-06-01 | 2022-05-30 | 14.220 | 5,848,000 | -85,000 | 0.72% | 83,158,560 |
| 2022-05-31 | 2022-05-27 | 13.580 | 5,933,000 | +19,000 | 0.73% | 80,570,140 |
| 2022-05-30 | 2022-05-26 | 13.140 | 5,914,000 | -5,000 | 0.72% | 77,709,960 |
| 2022-05-27 | 2022-05-25 | 12.960 | 5,919,000 | -8,000 | 0.72% | 76,710,240 |
| 2022-05-26 | 2022-05-24 | 13.040 | 5,927,000 | +52,000 | 0.73% | 77,288,080 |
| 2022-05-25 | 2022-05-23 | 14.120 | 5,875,000 | +64,000 | 0.72% | 82,955,000 |
| 2022-05-24 | 2022-05-20 | 13.980 | 5,811,000 | -43,000 | 0.71% | 81,237,780 |
| 2022-05-23 | 2022-05-19 | 13.460 | 5,854,000 | +18,000 | 0.72% | 78,794,840 |
| 2022-05-20 | 2022-05-18 | 13.500 | 5,836,000 | +6,000 | 0.71% | 78,786,000 |
| 2022-05-19 | 2022-05-17 | 13.200 | 5,830,000 | -3,000 | 0.71% | 76,956,000 |
| 2022-05-18 | 2022-05-16 | 12.560 | 5,833,000 | -25,000 | 0.71% | 73,262,480 |
| 2022-05-17 | 2022-05-13 | 12.340 | 5,858,000 | +30,000 | 0.72% | 72,287,720 |
| 2022-05-16 | 2022-05-12 | 12.200 | 5,828,000 | -12,000 | 0.71% | 71,101,600 |
| 2022-05-13 | 2022-05-11 | 12.740 | 5,840,000 | -23,000 | 0.71% | 74,401,600 |
| 2022-05-12 | 2022-05-10 | 12.040 | 5,863,000 | -3,000 | 0.72% | 70,590,520 |
| 2022-05-11 | 2022-05-06 | 12.180 | 5,866,000 | +1,000 | 0.72% | 71,447,880 |
| 2022-05-10 | 2022-05-05 | 12.860 | 5,865,000 | -32,000 | 0.72% | 75,423,900 |
| 2022-05-06 | 2022-05-04 | 12.420 | 5,897,000 | +125,000 | 0.72% | 73,240,740 |
| 2022-05-05 | 2022-05-03 | 13.400 | 5,772,000 | +119,000 | 0.71% | 77,344,800 |
| 2022-05-04 | 2022-04-29 | 14.960 | 5,653,000 | -3,000 | 0.69% | 84,568,880 |
| 2022-05-03 | 2022-04-28 | 14.400 | 5,656,000 | -65,000 | 0.69% | 81,446,400 |
| 2022-04-29 | 2022-04-27 | 13.460 | 5,721,000 | +2,000 | 0.70% | 77,004,660 |
| 2022-04-28 | 2022-04-26 | 13.380 | 5,719,000 | +5,000 | 0.70% | 76,520,220 |
| 2022-04-27 | 2022-04-25 | 12.780 | 5,714,000 | +18,000 | 0.70% | 73,024,920 |
| 2022-04-26 | 2022-04-22 | 13.940 | 5,696,000 | +20,000 | 0.70% | 79,402,240 |
| 2022-04-25 | 2022-04-21 | 13.880 | 5,676,000 | +29,000 | 0.69% | 78,782,880 |
| 2022-04-22 | 2022-04-20 | 14.060 | 5,647,000 | -8,000 | 0.69% | 79,396,820 |
| 2022-04-21 | 2022-04-19 | 14.140 | 5,655,000 | +141,000 | 0.69% | 79,961,700 |
| 2022-04-20 | 2022-04-14 | 15.420 | 5,514,000 | -47,000 | 0.67% | 85,025,880 |
| 2022-04-19 | 2022-04-13 | 14.760 | 5,561,000 | +68,000 | 0.68% | 82,080,360 |
| 2022-04-14 | 2022-04-12 | 15.300 | 5,493,000 | +85,000 | 0.67% | 84,042,900 |
| 2022-04-13 | 2022-04-11 | 15.280 | 5,408,000 | +44,000 | 0.66% | 82,634,240 |
| 2022-04-12 | 2022-04-08 | 16.460 | 5,364,000 | +30,000 | 0.66% | 88,291,440 |
| 2022-04-11 | 2022-04-07 | 16.740 | 5,334,000 | -23,000 | 0.65% | 89,291,160 |
| 2022-04-08 | 2022-04-06 | 17.520 | 5,357,000 | -131,000 | 0.66% | 93,854,640 |
| 2022-04-07 | 2022-04-04 | 16.880 | 5,488,000 | -41,000 | 0.67% | 92,637,440 |
| 2022-04-06 | 2022-04-01 | 15.540 | 5,529,000 | +352,000 | 0.68% | 85,920,660 |
| 2022-04-04 | 2022-03-31 | 16.680 | 5,177,000 | +153,000 | 0.63% | 86,352,360 |
| 2022-04-01 | 2022-03-30 | 19.240 | 5,024,000 | -62,000 | 0.61% | 96,661,760 |
| 2022-03-31 | 2022-03-29 | 16.360 | 5,086,000 | -12,000 | 0.62% | 83,206,960 |
| 2022-03-30 | 2022-03-28 | 16.300 | 5,098,000 | +31,000 | 0.62% | 83,097,400 |
| 2022-03-29 | 2022-03-25 | 17.720 | 5,067,000 | +84,000 | 0.62% | 89,787,240 |
| 2022-03-28 | 2022-03-24 | 18.860 | 4,983,000 | +18,000 | 0.61% | 93,979,380 |
| 2022-03-25 | 2022-03-23 | 17.220 | 4,965,000 | -93,000 | 0.61% | 85,497,300 |
| 2022-03-24 | 2022-03-22 | 15.380 | 5,058,000 | +33,000 | 0.62% | 77,792,040 |
| 2022-03-23 | 2022-03-21 | 15.820 | 5,025,000 | +10,000 | 0.62% | 79,495,500 |
| 2022-03-22 | 2022-03-18 | 16.400 | 5,015,000 | +35,000 | 0.61% | 82,246,000 |
| 2022-03-21 | 2022-03-17 | 17.100 | 4,980,000 | +25,000 | 0.61% | 85,158,000 |
| 2022-03-18 | 2022-03-16 | 13.740 | 4,955,000 | -54,000 | 0.61% | 68,081,700 |
| 2022-03-17 | 2022-03-15 | 12.500 | 5,009,000 | -12,000 | 0.61% | 62,612,500 |
| 2022-03-16 | 2022-03-14 | 14.120 | 5,021,000 | +38,000 | 0.61% | 70,896,520 |
| 2022-03-15 | 2022-03-11 | 16.760 | 4,983,000 | +30,000 | 0.61% | 83,515,080 |
| 2022-03-14 | 2022-03-10 | 17.700 | 4,953,000 | +3,000 | 0.61% | 87,668,100 |
| 2022-03-11 | 2022-03-09 | 17.880 | 4,950,000 | +5,000 | 0.61% | 88,506,000 |
| 2022-03-10 | 2022-03-08 | 18.400 | 4,945,000 | +14,000 | 0.61% | 90,988,000 |
| 2022-03-09 | 2022-03-07 | 18.820 | 4,931,000 | -34,000 | 0.60% | 92,801,420 |
| 2022-03-08 | 2022-03-04 | 19.800 | 4,965,000 | +6,000 | 0.61% | 98,307,000 |
| 2022-03-07 | 2022-03-03 | 20.550 | 4,959,000 | -2,000 | 0.61% | 101,907,450 |
| 2022-03-04 | 2022-03-02 | 20.950 | 4,961,000 | +18,000 | 0.61% | 103,932,950 |
| 2022-03-03 | 2022-03-01 | 21.750 | 4,943,000 | -25,000 | 0.60% | 107,510,250 |
| 2022-03-02 | 2022-02-28 | 20.500 | 4,968,000 | +16,000 | 0.61% | 101,844,000 |
| 2022-03-01 | 2022-02-25 | 19.960 | 4,952,000 | -113,000 | 0.61% | 98,841,920 |
| 2022-02-28 | 2022-02-24 | 18.520 | 5,065,000 | +21,000 | 0.62% | 93,803,800 |
| 2022-02-25 | 2022-02-23 | 19.740 | 5,044,000 | -113,000 | 0.62% | 99,568,560 |
| 2022-02-24 | 2022-02-22 | 18.400 | 5,157,000 | +53,000 | 0.63% | 94,888,800 |
| 2022-02-23 | 2022-02-21 | 19.600 | 5,104,000 | -38,000 | 0.62% | 100,038,400 |
| 2022-02-22 | 2022-02-18 | 19.420 | 5,142,000 | +96,000 | 0.63% | 99,857,640 |
| 2022-02-21 | 2022-02-17 | 20.350 | 5,046,000 | -26,000 | 0.62% | 102,686,100 |
| 2022-02-18 | 2022-02-16 | 20.400 | 5,072,000 | +43,000 | 0.62% | 103,468,800 |
| 2022-02-17 | 2022-02-15 | 20.700 | 5,029,000 | -130,000 | 0.62% | 104,100,300 |
| 2022-02-16 | 2022-02-14 | 18.700 | 5,159,000 | +24,000 | 0.63% | 96,473,300 |
| 2022-02-15 | 2022-02-11 | 19.280 | 5,135,000 | +31,000 | 0.63% | 99,002,800 |
| 2022-02-14 | 2022-02-10 | 20.900 | 5,104,000 | -36,000 | 0.62% | 106,673,600 |
| 2022-02-11 | 2022-02-09 | 19.660 | 5,140,000 | +88,000 | 0.63% | 101,052,400 |
| 2022-02-10 | 2022-02-08 | 20.250 | 5,052,000 | -24,000 | 0.62% | 102,303,000 |
| 2022-02-09 | 2022-02-07 | 19.780 | 5,076,000 | +34,000 | 0.62% | 100,403,280 |
| 2022-02-08 | 2022-02-04 | 19.700 | 5,042,000 | +98,000 | 0.62% | 99,327,400 |
| 2022-02-07 | 2022-01-31 | 21.000 | 4,944,000 | +89,000 | 0.61% | 103,824,000 |
| 2022-02-04 | 2022-01-27 | 21.150 | 4,855,000 | +91,000 | 0.59% | 102,683,250 |
| 2022-01-28 | 2022-01-26 | 23.250 | 4,764,000 | +7,000 | 0.58% | 110,763,000 |
| 2022-01-27 | 2022-01-25 | 24.650 | 4,757,000 | +53,000 | 0.58% | 117,260,050 |
| 2022-01-26 | 2022-01-24 | 25.800 | 4,704,000 | +6,000 | 0.58% | 121,363,200 |
| 2022-01-25 | 2022-01-21 | 25.950 | 4,698,000 | +39,000 | 0.57% | 121,913,100 |
| 2022-01-24 | 2022-01-20 | 26.950 | 4,659,000 | -185,000 | 0.57% | 125,560,050 |
| 2022-01-21 | 2022-01-19 | 26.950 | 4,844,000 | -185,000 | 0.59% | 130,545,800 |
| 2022-01-20 | 2022-01-18 | 27.900 | 5,029,000 | +38,000 | 0.62% | 140,309,100 |
| 2022-01-19 | 2022-01-17 | 28.300 | 4,991,000 | +54,000 | 0.61% | 141,245,300 |
| 2022-01-18 | 2022-01-14 | 28.850 | 4,937,000 | -19,000 | 0.60% | 142,432,450 |
| 2022-01-17 | 2022-01-13 | 28.800 | 4,956,000 | +65,000 | 0.61% | 142,732,800 |
| 2022-01-14 | 2022-01-12 | 29.850 | 4,891,000 | +59,000 | 0.60% | 145,996,350 |
| 2022-01-13 | 2022-01-11 | 29.500 | 4,832,000 | -41,000 | 0.59% | 142,544,000 |
| 2022-01-12 | 2022-01-10 | 29.000 | 4,873,000 | -36,000 | 0.60% | 141,317,000 |
| 2022-01-11 | 2022-01-07 | 28.150 | 4,909,000 | +98,000 | 0.60% | 138,188,350 |
| 2022-01-10 | 2022-01-06 | 26.750 | 4,811,000 | -73,000 | 0.59% | 128,694,250 |
| 2022-01-07 | 2022-01-05 | 27.000 | 4,884,000 | -99,000 | 0.60% | 131,868,000 |
| 2022-01-06 | 2022-01-04 | 28.500 | 4,983,000 | +195,000 | 0.61% | 142,015,500 |
| 2022-01-05 | 2022-01-03 | 30.400 | 4,788,000 | -3,000 | 0.59% | 145,555,200 |
| 2022-01-04 | 2021-12-31 | 34.000 | 4,791,000 | -121,000 | 0.59% | 162,894,000 |
| 2022-01-03 | 2021-12-29 | 32.100 | 4,912,000 | -1,000 | 0.60% | 157,675,200 |
| 2021-12-30 | 2021-12-28 | 31.050 | 4,913,000 | +78,000 | 0.60% | 152,548,650 |
| 2021-12-29 | 2021-12-24 | 33.900 | 4,835,000 | +69,000 | 0.59% | 163,906,500 |
| 2021-12-28 | 2021-12-22 | 34.000 | 4,766,000 | -524,000 | 0.58% | 162,044,000 |
| 2021-12-23 | 2021-12-21 | 35.050 | 5,290,000 | -830,000 | 0.65% | 185,414,500 |
| 2021-12-22 | 2021-12-20 | 35.050 | 6,120,000 | -85,000 | 0.75% | 214,506,000 |
| 2021-12-21 | 2021-12-17 | 36.250 | 6,205,000 | +173,000 | 0.76% | 224,931,250 |
| 2021-12-20 | 2021-12-16 | 38.400 | 6,032,000 | +48,000 | 0.74% | 231,628,800 |
| 2021-12-17 | 2021-12-15 | 38.500 | 5,984,000 | +176,000 | 0.73% | 230,384,000 |
| 2021-12-16 | 2021-12-14 | 40.800 | 5,808,000 | -7,000 | 0.71% | 236,966,400 |
| 2021-12-15 | 2021-12-13 | 40.650 | 5,815,000 | +51,000 | 0.71% | 236,379,750 |
| 2021-12-14 | 2021-12-10 | 42.850 | 5,764,000 | +31,000 | 0.71% | 246,987,400 |
| 2021-12-13 | 2021-12-09 | 44.000 | 5,733,000 | -3,000 | 0.70% | 252,252,000 |
| 2021-12-10 | 2021-12-08 | 42.600 | 5,736,000 | -39,000 | 0.70% | 244,353,600 |
| 2021-12-08 | 2021-12-06 | 39.550 | 5,775,000 | -86,000 | 0.71% | 228,401,250 |
| 2021-12-07 | 2021-12-03 | 44.400 | 5,861,000 | +50,000 | 0.72% | 260,228,400 |
| 2021-12-06 | 2021-12-02 | 45.000 | 5,811,000 | +37,000 | 0.71% | 261,495,000 |
| 2021-12-03 | 2021-12-01 | 47.000 | 5,774,000 | +9,000 | 0.71% | 271,378,000 |
| 2021-12-02 | 2021-11-30 | 49.600 | 5,765,000 | +12,000 | 0.71% | 285,944,000 |
| 2021-12-01 | 2021-11-29 | 49.900 | 5,753,000 | -65,000 | 0.70% | 287,074,700 |
| 2021-11-30 | 2021-11-26 | 48.200 | 5,818,000 | +28,000 | 0.71% | 280,427,600 |
| 2021-11-29 | 2021-11-25 | 50.200 | 5,790,000 | -259,000 | 0.71% | 290,658,000 |
| 2021-11-26 | 2021-11-24 | 49.750 | 6,049,000 | -273,000 | 0.74% | 300,937,750 |
| 2021-11-25 | 2021-11-23 | 49.650 | 6,322,000 | -311,000 | 0.77% | 313,887,300 |
| 2021-11-24 | 2021-11-22 | 51.300 | 6,633,000 | -21,000 | 0.81% | 340,272,900 |
| 2021-11-23 | 2021-11-19 | 50.850 | 6,654,000 | -133,000 | 0.81% | 338,355,900 |
| 2021-11-22 | 2021-11-18 | 48.400 | 6,787,000 | -182,000 | 0.83% | 328,490,800 |
| 2021-11-19 | 2021-11-17 | 49.050 | 6,969,000 | +31,000 | 0.85% | 341,829,450 |
| 2021-11-18 | 2021-11-16 | 47.950 | 6,938,000 | +380,000 | 0.85% | 332,677,100 |
| 2021-11-17 | 2021-11-15 | 45.600 | 6,558,000 | -122,000 | 0.80% | 299,044,800 |
| 2021-11-16 | 2021-11-12 | 43.250 | 6,680,000 | +49,000 | 0.82% | 288,910,000 |
| 2021-11-15 | 2021-11-11 | 41.700 | 6,631,000 | +399,000 | 0.81% | 276,512,700 |
| 2021-11-12 | 2021-11-10 | 44.850 | 6,232,000 | -353,000 | 0.76% | 279,505,200 |
| 2021-11-11 | 2021-11-09 | 40.100 | 6,585,000 | +15,000 | 0.81% | 264,058,500 |
| 2021-11-10 | 2021-11-08 | 39.100 | 6,570,000 | +14,000 | 0.80% | 256,887,000 |
| 2021-11-09 | 2021-11-05 | 39.200 | 6,556,000 | -6,000 | 0.80% | 256,995,200 |
| 2021-11-08 | 2021-11-04 | 38.550 | 6,562,000 | +520,000 | 0.80% | 252,965,100 |
| 2021-11-05 | 2021-11-03 | 37.800 | 6,042,000 | -91,000 | 0.74% | 228,387,600 |
| 2021-11-04 | 2021-11-02 | 38.200 | 6,133,000 | +244,000 | 0.75% | 234,280,600 |
| 2021-11-03 | 2021-11-01 | 42.000 | 5,889,000 | +28,000 | 0.72% | 247,338,000 |
| 2021-11-02 | 2021-10-29 | 43.600 | 5,861,000 | +21,000 | 0.72% | 255,539,600 |
| 2021-11-01 | 2021-10-28 | 43.450 | 5,840,000 | +10,000 | 0.71% | 253,748,000 |
| 2021-10-29 | 2021-10-27 | 44.250 | 5,830,000 | +32,000 | 0.71% | 257,977,500 |
| 2021-10-28 | 2021-10-26 | 45.800 | 5,798,000 | -266,000 | 0.71% | 265,548,400 |
| 2021-10-27 | 2021-10-25 | 47.650 | 6,064,000 | -17,000 | 0.74% | 288,949,600 |
| 2021-10-26 | 2021-10-22 | 46.500 | 6,081,000 | +8,000 | 0.74% | 282,766,500 |
| 2021-10-25 | 2021-10-21 | 45.350 | 6,073,000 | +4,000 | 0.74% | 275,410,550 |
| 2021-10-22 | 2021-10-20 | 45.700 | 6,069,000 | +30,000 | 0.74% | 277,353,300 |
| 2021-10-21 | 2021-10-19 | 48.450 | 6,039,000 | -83,000 | 0.74% | 292,589,550 |
| 2021-10-19 | 2021-10-15 | 45.100 | 6,122,000 | -43,000 | 0.75% | 276,102,200 |
| 2021-10-18 | 2021-10-12 | 43.900 | 6,165,000 | -34,000 | 0.75% | 270,643,500 |
| 2021-10-15 | 2021-10-11 | 42.950 | 6,199,000 | -62,000 | 0.76% | 266,247,050 |
| 2021-10-12 | 2021-10-08 | 41.000 | 6,261,000 | +6,000 | 0.77% | 256,701,000 |
| 2021-10-11 | 2021-10-07 | 40.700 | 6,255,000 | -31,000 | 0.77% | 254,578,500 |
| 2021-10-08 | 2021-10-06 | 38.250 | 6,286,000 | +25,000 | 0.77% | 240,439,500 |
| 2021-10-07 | 2021-10-05 | 39.450 | 6,261,000 | +12,000 | 0.77% | 246,996,450 |
| 2021-10-06 | 2021-10-04 | 39.950 | 6,249,000 | -43,000 | 0.76% | 249,647,550 |
| 2021-10-05 | 2021-09-30 | 42.800 | 6,292,000 | -2,000 | 0.77% | 269,297,600 |
| 2021-10-04 | 2021-09-29 | 41.700 | 6,294,000 | +121,000 | 0.77% | 262,459,800 |
| 2021-09-30 | 2021-09-28 | 45.050 | 6,173,000 | -56,000 | 0.76% | 278,093,650 |
| 2021-09-29 | 2021-09-27 | 43.900 | 6,229,000 | -213,000 | 0.76% | 273,453,100 |
| 2021-09-28 | 2021-09-24 | 42.850 | 6,442,000 | -13,000 | 0.79% | 276,039,700 |
| 2021-09-27 | 2021-09-23 | 43.600 | 6,455,000 | -53,000 | 0.79% | 281,438,000 |
| 2021-09-24 | 2021-09-21 | 41.800 | 6,508,000 | +7,000 | 0.80% | 272,034,400 |
| 2021-09-23 | 2021-09-20 | 42.450 | 6,501,000 | -7,000 | 0.80% | 275,967,450 |
| 2021-09-21 | 2021-09-17 | 42.650 | 6,508,000 | +19,000 | 0.80% | 277,566,200 |
| 2021-09-20 | 2021-09-16 | 40.900 | 6,489,000 | +52,000 | 0.79% | 265,400,100 |
| 2021-09-17 | 2021-09-15 | 44.250 | 6,437,000 | +11,000 | 0.79% | 284,837,250 |
| 2021-09-16 | 2021-09-14 | 43.700 | 6,426,000 | -26,000 | 0.79% | 280,816,200 |
| 2021-09-15 | 2021-09-13 | 42.650 | 6,452,000 | +63,000 | 0.79% | 275,177,800 |
| 2021-09-14 | 2021-09-10 | 44.000 | 6,389,000 | -29,000 | 0.78% | 281,116,000 |
| 2021-09-13 | 2021-09-09 | 42.750 | 6,418,000 | +53,000 | 0.79% | 274,369,500 |
| 2021-09-10 | 2021-09-08 | 44.900 | 6,365,000 | +27,000 | 0.78% | 285,788,500 |
| 2021-09-09 | 2021-09-07 | 45.900 | 6,338,000 | +118,000 | 0.78% | 290,914,200 |
| 2021-09-08 | 2021-09-06 | 43.050 | 6,220,000 | -12,000 | 0.76% | 267,771,000 |
| 2021-09-07 | 2021-09-03 | 42.600 | 6,232,000 | -64,000 | 0.76% | 265,483,200 |
| 2021-09-06 | 2021-09-02 | 41.500 | 6,296,000 | +29,000 | 0.77% | 261,284,000 |
| 2021-09-03 | 2021-09-01 | 39.500 | 6,267,000 | +140,000 | 0.77% | 247,546,500 |
| 2021-09-02 | 2021-08-31 | 40.200 | 6,127,000 | -37,000 | 0.75% | 246,305,400 |
| 2021-09-01 | 2021-08-30 | 38.250 | 6,164,000 | +4,000 | 0.75% | 235,773,000 |
| 2021-08-31 | 2021-08-27 | 36.550 | 6,160,000 | +118,000 | 0.75% | 225,148,000 |
| 2021-08-30 | 2021-08-26 | 37.100 | 6,042,000 | +44,000 | 0.74% | 224,158,200 |
| 2021-08-27 | 2021-08-25 | 39.900 | 5,998,000 | +53,000 | 0.73% | 239,320,200 |
| 2021-08-26 | 2021-08-24 | 39.450 | 5,945,000 | +16,000 | 0.73% | 234,530,250 |
| 2021-08-25 | 2021-08-23 | 37.650 | 5,929,000 | -248,000 | 0.73% | 223,226,850 |
| 2021-08-24 | 2021-08-20 | 36.050 | 6,177,000 | -174,000 | 0.76% | 222,680,850 |
| 2021-08-23 | 2021-08-19 | 39.750 | 6,351,000 | -411,000 | 0.78% | 252,452,250 |
| 2021-08-20 | 2021-08-18 | 41.150 | 6,762,000 | +17,000 | 0.83% | 278,256,300 |
| 2021-08-19 | 2021-08-17 | 42.200 | 6,745,000 | -28,000 | 0.83% | 284,639,000 |
| 2021-08-18 | 2021-08-16 | 43.650 | 6,773,000 | -112,000 | 0.83% | 295,641,450 |
| 2021-08-17 | 2021-08-13 | 44.300 | 6,885,000 | +28,000 | 0.84% | 305,005,500 |
| 2021-08-16 | 2021-08-12 | 43.900 | 6,857,000 | +68,000 | 0.84% | 301,022,300 |
| 2021-08-13 | 2021-08-11 | 47.600 | 6,789,000 | +23,000 | 0.83% | 323,156,400 |
| 2021-08-12 | 2021-08-10 | 49.400 | 6,766,000 | -49,000 | 0.83% | 334,240,400 |
| 2021-08-11 | 2021-08-09 | 47.900 | 6,815,000 | -30,000 | 0.83% | 326,438,500 |
| 2021-08-10 | 2021-08-06 | 46.550 | 6,845,000 | -272,000 | 0.84% | 318,634,750 |
| 2021-08-09 | 2021-08-05 | 47.500 | 7,117,000 | +129,000 | 0.87% | 338,057,500 |
| 2021-08-06 | 2021-08-04 | 49.950 | 6,988,000 | +80,000 | 0.86% | 349,050,600 |
| 2021-08-04 | 2021-08-02 | 50.300 | 6,908,000 | -92,000 | 0.85% | 347,472,400 |
| 2021-08-03 | 2021-07-30 | 51.550 | 7,000,000 | -9,000 | 0.86% | 360,850,000 |
| 2021-08-02 | 2021-07-29 | 51.000 | 7,009,000 | -192,000 | 0.86% | 357,459,000 |
| 2021-07-30 | 2021-07-28 | 47.600 | 7,201,000 | +52,000 | 0.88% | 342,767,600 |
| 2021-07-29 | 2021-07-27 | 45.500 | 7,149,000 | +24,000 | 0.87% | 325,279,500 |
| 2021-07-28 | 2021-07-26 | 48.200 | 7,125,000 | +1,000 | 0.87% | 343,425,000 |
| 2021-07-27 | 2021-07-23 | 52.950 | 7,124,000 | -256,000 | 0.87% | 377,215,800 |
| 2021-07-26 | 2021-07-22 | 53.600 | 7,380,000 | +71,000 | 0.90% | 395,568,000 |
| 2021-07-23 | 2021-07-21 | 52.450 | 7,309,000 | +168,000 | 0.89% | 383,357,050 |
| 2021-07-22 | 2021-07-20 | 54.100 | 7,141,000 | +77,000 | 0.87% | 386,328,100 |
| 2021-07-21 | 2021-07-19 | 57.300 | 7,064,000 | -12,000 | 0.86% | 404,767,200 |
| 2021-07-20 | 2021-07-16 | 58.050 | 7,076,000 | +31,000 | 0.87% | 410,761,800 |
| 2021-07-19 | 2021-07-15 | 59.650 | 7,045,000 | -31,000 | 0.86% | 420,234,250 |
| 2021-07-16 | 2021-07-14 | 61.700 | 7,076,000 | +17,000 | 0.87% | 436,589,200 |
| 2021-07-15 | 2021-07-13 | 60.750 | 7,059,000 | +4,000 | 0.86% | 428,834,250 |
| 2021-07-14 | 2021-07-12 | 60.900 | 7,055,000 | -111,000 | 0.86% | 429,649,500 |
| 2021-07-13 | 2021-07-09 | 57.000 | 7,166,000 | -28,000 | 0.88% | 408,462,000 |
| 2021-07-12 | 2021-07-08 | 54.350 | 7,194,000 | +55,000 | 0.88% | 390,993,900 |
| 2021-07-09 | 2021-07-07 | 56.700 | 7,139,000 | +29,000 | 0.87% | 404,781,300 |
| 2021-07-08 | 2021-07-06 | 56.800 | 7,110,000 | +444,000 | 0.87% | 403,848,000 |
| 2021-07-07 | 2021-07-05 | 58.950 | 6,666,000 | +30,000 | 0.82% | 392,960,700 |
| 2021-07-06 | 2021-07-02 | 59.600 | 6,636,000 | +48,000 | 0.81% | 395,505,600 |
| 2021-07-05 | 2021-06-30 | 62.650 | 6,588,000 | +10,000 | 0.81% | 412,738,200 |
| 2021-07-02 | 2021-06-29 | 63.650 | 6,578,000 | +4,000 | 0.81% | 418,689,700 |
| 2021-06-30 | 2021-06-28 | 64.600 | 6,574,000 | +22,000 | 0.80% | 424,680,400 |
| 2021-06-29 | 2021-06-25 | 63.550 | 6,552,000 | -23,000 | 0.80% | 416,379,600 |
| 2021-06-28 | 2021-06-24 | 64.700 | 6,575,000 | -32,000 | 0.80% | 425,402,500 |
| 2021-06-25 | 2021-06-23 | 62.900 | 6,607,000 | -7,000 | 0.81% | 415,580,300 |
| 2021-06-24 | 2021-06-22 | 59.850 | 6,614,000 | +7,000 | 0.81% | 395,847,900 |
| 2021-06-23 | 2021-06-21 | 59.500 | 6,607,000 | +22,000 | 0.81% | 393,116,500 |
| 2021-06-22 | 2021-06-18 | 61.800 | 6,585,000 | +30,000 | 0.81% | 406,953,000 |
| 2021-06-18 | 2021-06-16 | 59.050 | 6,555,000 | -21,000 | 0.80% | 387,072,750 |
| 2021-06-17 | 2021-06-15 | 61.400 | 6,576,000 | +22,000 | 0.80% | 403,766,400 |
| 2021-06-11 | 2021-06-09 | 63.500 | 6,554,000 | +28,000 | 0.80% | 416,179,000 |
| 2021-06-10 | 2021-06-08 | 62.400 | 6,526,000 | +34,000 | 0.80% | 407,222,400 |
| 2021-06-09 | 2021-06-07 | 62.200 | 6,492,000 | -5,000 | 0.79% | 403,802,400 |
| 2021-06-08 | 2021-06-04 | 62.250 | 6,497,000 | +23,000 | 0.80% | 404,438,250 |
| 2021-06-07 | 2021-06-03 | 63.650 | 6,474,000 | -10,000 | 0.79% | 412,070,100 |
| 2021-06-04 | 2021-06-02 | 64.350 | 6,484,000 | -1,000 | 0.79% | 417,245,400 |
| 2021-06-03 | 2021-06-01 | 68.300 | 6,485,000 | -97,000 | 0.79% | 442,925,500 |
| 2021-06-02 | 2021-05-31 | 64.650 | 6,582,000 | +7,000 | 0.81% | 425,526,300 |
| 2021-06-01 | 2021-05-28 | 59.900 | 6,575,000 | +16,000 | 0.80% | 393,842,500 |
| 2021-05-31 | 2021-05-27 | 60.500 | 6,559,000 | +16,000 | 0.80% | 396,819,500 |
| 2021-05-28 | 2021-05-26 | 61.950 | 6,543,000 | +17,000 | 0.80% | 405,338,850 |
| 2021-05-27 | 2021-05-25 | 61.000 | 6,526,000 | -5,000 | 0.80% | 398,086,000 |
| 2021-05-26 | 2021-05-24 | 62.900 | 6,531,000 | -254,000 | 0.80% | 410,799,900 |
| 2021-05-25 | 2021-05-21 | 57.050 | 6,785,000 | -108,000 | 0.83% | 387,084,250 |
| 2021-05-24 | 2021-05-20 | 54.750 | 6,893,000 | -22,000 | 0.84% | 377,391,750 |
| 2021-05-21 | 2021-05-18 | 54.800 | 6,915,000 | -20,000 | 0.85% | 378,942,000 |
| 2021-05-20 | 2021-05-17 | 53.750 | 6,935,000 | -72,000 | 0.85% | 372,756,250 |
| 2021-05-18 | 2021-05-14 | 51.000 | 7,007,000 | +12,000 | 0.86% | 357,357,000 |
| 2021-05-17 | 2021-05-13 | 50.250 | 6,995,000 | -3,000 | 0.86% | 351,498,750 |
| 2021-05-14 | 2021-05-12 | 50.450 | 6,998,000 | -13,000 | 0.86% | 353,049,100 |
| 2021-05-13 | 2021-05-11 | 49.450 | 7,011,000 | +3,000 | 0.86% | 346,693,950 |
| 2021-05-12 | 2021-05-10 | 50.300 | 7,008,000 | +50,000 | 0.86% | 352,502,400 |
| 2021-05-11 | 2021-05-07 | 50.200 | 6,958,000 | +81,000 | 0.85% | 349,291,600 |
| 2021-05-10 | 2021-05-06 | 51.450 | 6,877,000 | +28,000 | 0.84% | 353,821,650 |
| 2021-05-07 | 2021-05-05 | 52.900 | 6,849,000 | +58,000 | 0.84% | 362,312,100 |
| 2021-05-06 | 2021-05-04 | 54.900 | 6,791,000 | -38,000 | 0.83% | 372,825,900 |
| 2021-05-05 | 2021-05-03 | 54.900 | 6,829,000 | +6,000 | 0.84% | 374,912,100 |
| 2021-05-04 | 2021-04-30 | 53.250 | 6,823,000 | +25,000 | 0.84% | 363,324,750 |
| 2021-05-03 | 2021-04-29 | 54.000 | 6,798,000 | +8,000 | 0.83% | 367,092,000 |
| 2021-04-30 | 2021-04-28 | 54.650 | 6,790,000 | +37,000 | 0.83% | 371,073,500 |
| 2021-04-29 | 2021-04-27 | 55.800 | 6,753,000 | -31,000 | 0.83% | 376,817,400 |
| 2021-04-28 | 2021-04-26 | 54.250 | 6,784,000 | +13,000 | 0.83% | 368,032,000 |
| 2021-04-27 | 2021-04-23 | 55.000 | 6,771,000 | +14,000 | 0.83% | 372,405,000 |
| 2021-04-26 | 2021-04-22 | 56.500 | 6,757,000 | -101,000 | 0.83% | 381,770,500 |
| 2021-04-23 | 2021-04-21 | 54.700 | 6,858,000 | -51,000 | 0.84% | 375,132,600 |
| 2021-04-22 | 2021-04-20 | 54.100 | 6,909,000 | +36,000 | 0.85% | 373,776,900 |
| 2021-04-21 | 2021-04-19 | 54.000 | 6,873,000 | -44,000 | 0.84% | 371,142,000 |
| 2021-04-20 | 2021-04-16 | 52.600 | 6,917,000 | -25,000 | 0.85% | 363,834,200 |
| 2021-04-19 | 2021-04-15 | 52.500 | 6,942,000 | -38,000 | 0.85% | 364,455,000 |
| 2021-04-16 | 2021-04-14 | 51.350 | 6,980,000 | -14,000 | 0.85% | 358,423,000 |
| 2021-04-15 | 2021-04-13 | 49.850 | 6,994,000 | +22,000 | 0.86% | 348,650,900 |
| 2021-04-14 | 2021-04-12 | 51.000 | 6,972,000 | -63,000 | 0.85% | 355,572,000 |
| 2021-04-12 | 2021-04-08 | 54.500 | 7,035,000 | -23,000 | 0.86% | 383,407,500 |
| 2021-04-09 | 2021-04-07 | 53.400 | 7,058,000 | -136,000 | 0.86% | 376,897,200 |
| 2021-04-08 | 2021-04-01 | 53.700 | 7,194,000 | -152,000 | 0.88% | 386,317,800 |
| 2021-04-01 | 2021-03-30 | 49.400 | 7,346,000 | +11,000 | 0.90% | 362,892,400 |
| 2021-03-31 | 2021-03-29 | 47.400 | 7,335,000 | -146,000 | 0.90% | 347,679,000 |
| 2021-03-30 | 2021-03-26 | 48.350 | 7,481,000 | -195,000 | 0.92% | 361,706,350 |
| 2021-03-29 | 2021-03-25 | 44.150 | 7,676,000 | -78,000 | 0.94% | 338,895,400 |
| 2021-03-26 | 2021-03-24 | 42.850 | 7,754,000 | -4,000 | 0.95% | 332,258,900 |
| 2021-03-25 | 2021-03-23 | 44.400 | 7,758,000 | +55,000 | 0.95% | 344,455,200 |
| 2021-03-24 | 2021-03-22 | 46.500 | 7,703,000 | +30,000 | 0.94% | 358,189,500 |
| 2021-03-23 | 2021-03-19 | 47.150 | 7,673,000 | -40,000 | 0.94% | 361,781,950 |
| 2021-03-22 | 2021-03-18 | 47.400 | 7,713,000 | -1,000 | 0.94% | 365,596,200 |
| 2021-03-19 | 2021-03-17 | 47.400 | 7,714,000 | -45,000 | 0.94% | 365,643,600 |
| 2021-03-18 | 2021-03-16 | 47.200 | 7,759,000 | -23,000 | 0.95% | 366,224,800 |
| 2021-03-17 | 2021-03-15 | 45.250 | 7,782,000 | -22,000 | 0.95% | 352,135,500 |
| 2021-03-16 | 2021-03-12 | 44.000 | 7,804,000 | +74,000 | 0.96% | 343,376,000 |
| 2021-03-15 | 2021-03-11 | 45.200 | 7,730,000 | -34,000 | 0.95% | 349,396,000 |
| 2021-03-12 | 2021-03-10 | 41.100 | 7,764,000 | +62,000 | 0.95% | 319,100,400 |
| 2021-03-11 | 2021-03-09 | 41.350 | 7,702,000 | -30,000 | 0.94% | 318,477,700 |
| 2021-03-10 | 2021-03-08 | 42.900 | 7,732,000 | -296,000 | 0.95% | 331,702,800 |
| 2021-03-09 | 2021-03-05 | 47.350 | 8,028,000 | +88,000 | 0.98% | 380,125,800 |
| 2021-03-08 | 2021-03-04 | 46.700 | 7,940,000 | +33,000 | 0.97% | 370,798,000 |
| 2021-03-05 | 2021-03-03 | 52.100 | 7,907,000 | -157,000 | 0.97% | 411,954,700 |
| 2021-03-04 | 2021-03-02 | 53.150 | 8,064,000 | +25,000 | 0.99% | 428,601,600 |
| 2021-03-03 | 2021-03-01 | 55.000 | 8,039,000 | -304,000 | 0.98% | 442,145,000 |
| 2021-03-02 | 2021-02-26 | 50.900 | 8,343,000 | -95,000 | 1.02% | 424,658,700 |
| 2021-03-01 | 2021-02-25 | 51.050 | 8,438,000 | -170,000 | 1.03% | 430,759,900 |
| 2021-02-26 | 2021-02-24 | 51.200 | 8,608,000 | -18,000 | 1.05% | 440,729,600 |
| 2021-02-25 | 2021-02-23 | 53.100 | 8,626,000 | -32,000 | 1.06% | 458,040,600 |
| 2021-02-24 | 2021-02-22 | 55.000 | 8,658,000 | -104,000 | 1.06% | 476,190,000 |
| 2021-02-23 | 2021-02-19 | 58.850 | 8,762,000 | -40,000 | 1.07% | 515,643,700 |
| 2021-02-22 | 2021-02-18 | 58.000 | 8,802,000 | -174,000 | 1.08% | 510,516,000 |
| 2021-02-19 | 2021-02-17 | 60.550 | 8,976,000 | -220,000 | 1.10% | 543,496,800 |
| 2021-02-18 | 2021-02-16 | 60.750 | 9,196,000 | -286,000 | 1.13% | 558,657,000 |
| 2021-02-17 | 2021-02-11 | 58.400 | 9,482,000 | +319,000 | 1.16% | 553,748,800 |
| 2021-02-16 | 2021-02-09 | 58.400 | 9,163,000 | +201,000 | 1.12% | 535,119,200 |
| 2021-02-10 | 2021-02-08 | 59.450 | 8,962,000 | +97,000 | 1.10% | 532,790,900 |
| 2021-02-09 | 2021-02-05 | 55.900 | 8,865,000 | +53,000 | 1.08% | 495,553,500 |
| 2021-02-08 | 2021-02-04 | 57.250 | 8,812,000 | -10,000 | 1.08% | 504,487,000 |
| 2021-02-05 | 2021-02-03 | 58.850 | 8,822,000 | +35,000 | 1.08% | 519,174,700 |
| 2021-02-04 | 2021-02-02 | 59.000 | 8,787,000 | -16,000 | 1.08% | 518,433,000 |
| 2021-02-03 | 2021-02-01 | 57.000 | 8,803,000 | +13,000 | 1.08% | 501,771,000 |
| 2021-02-02 | 2021-01-29 | 54.100 | 8,790,000 | +130,000 | 1.08% | 475,539,000 |
| 2021-02-01 | 2021-01-28 | 50.200 | 8,660,000 | +141,000 | 1.06% | 434,732,000 |
| 2021-01-29 | 2021-01-27 | 52.000 | 8,519,000 | +139,000 | 1.04% | 442,988,000 |
| 2021-01-28 | 2021-01-26 | 55.500 | 8,380,000 | +266,000 | 1.03% | 465,090,000 |
| 2021-01-27 | 2021-01-25 | 58.200 | 8,114,000 | -114,000 | 0.99% | 472,234,800 |
| 2021-01-26 | 2021-01-22 | 54.700 | 8,228,000 | +119,000 | 1.01% | 450,071,600 |
| 2021-01-25 | 2021-01-21 | 53.800 | 8,109,000 | +100,000 | 0.99% | 436,264,200 |
| 2021-01-22 | 2021-01-20 | 55.200 | 8,009,000 | +43,000 | 0.98% | 442,096,800 |
| 2021-01-21 | 2021-01-19 | 49.450 | 7,966,000 | +351,000 | 0.97% | 393,918,700 |
| 2021-01-20 | 2021-01-18 | 49.250 | 7,615,000 | +258,000 | 0.93% | 375,038,750 |
| 2021-01-19 | 2021-01-15 | 49.450 | 7,357,000 | +311,000 | 0.90% | 363,803,650 |
| 2021-01-18 | 2021-01-14 | 51.350 | 7,046,000 | +135,000 | 0.86% | 361,812,100 |
| 2021-01-15 | 2021-01-13 | 47.400 | 6,911,000 | -80,000 | 0.85% | 327,581,400 |
| 2021-01-14 | 2021-01-12 | 48.400 | 6,991,000 | +67,000 | 0.86% | 338,364,400 |
| 2021-01-13 | 2021-01-11 | 45.500 | 6,924,000 | -11,000 | 0.88% | 315,042,000 |
| 2021-01-12 | 2021-01-08 | 44.450 | 6,935,000 | +75,000 | 0.88% | 308,260,750 |
| 2021-01-11 | 2021-01-07 | 41.900 | 6,860,000 | +81,000 | 0.87% | 287,434,000 |
| 2021-01-08 | 2021-01-06 | 41.500 | 6,779,000 | -2,000 | 0.86% | 281,328,500 |
| 2021-01-07 | 2021-01-05 | 43.000 | 6,781,000 | -52,000 | 0.86% | 291,583,000 |
| 2021-01-06 | 2021-01-04 | 39.800 | 6,833,000 | -18,000 | 0.87% | 271,953,400 |
| 2021-01-05 | 2020-12-31 | 38.000 | 6,851,000 | -61,000 | 0.87% | 260,338,000 |
| 2021-01-04 | 2020-12-29 | 35.800 | 6,912,000 | -31,000 | 0.88% | 247,449,600 |
| 2020-12-30 | 2020-12-28 | 35.850 | 6,943,000 | -66,000 | 0.88% | 248,906,550 |
| 2020-12-29 | 2020-12-24 | 36.500 | 7,009,000 | -72,000 | 0.89% | 255,828,500 |
| 2020-12-28 | 2020-12-22 | 34.750 | 7,081,000 | -19,000 | 0.90% | 246,064,750 |
| 2020-12-23 | 2020-12-21 | 33.800 | 7,100,000 | -60,000 | 0.90% | 239,980,000 |
| 2020-12-22 | 2020-12-18 | 33.300 | 7,160,000 | +186,000 | 0.91% | 238,428,000 |
| 2020-12-21 | 2020-12-17 | 33.700 | 6,974,000 | -31,000 | 0.89% | 235,023,800 |
| 2020-12-18 | 2020-12-16 | 31.400 | 7,005,000 | -128,000 | 0.89% | 219,957,000 |
| 2020-12-17 | 2020-12-15 | 30.100 | 7,133,000 | +202,000 | 0.91% | 214,703,300 |
| 2020-12-16 | 2020-12-14 | 28.500 | 6,931,000 | -326,000 | 0.88% | 197,533,500 |
| 2020-12-15 | 2020-12-11 | 28.800 | 7,257,000 | -122,000 | 0.92% | 209,001,600 |
| 2020-12-14 | 2020-12-10 | 28.950 | 7,379,000 | -29,000 | 0.94% | 213,622,050 |
| 2020-12-11 | 2020-12-09 | 28.700 | 7,408,000 | -103,000 | 0.94% | 212,609,600 |
| 2020-12-10 | 2020-12-08 | 29.800 | 7,511,000 | +321,000 | 0.95% | 223,827,800 |
| 2020-12-09 | 2020-12-07 | 30.150 | 7,190,000 | -78,000 | 0.91% | 216,778,500 |
| 2020-12-08 | 2020-12-04 | 26.800 | 7,268,000 | -17,000 | 0.92% | 194,782,400 |
| 2020-12-07 | 2020-12-03 | 25.950 | 7,285,000 | +66,000 | 0.93% | 189,045,750 |
| 2020-12-04 | 2020-12-02 | 24.300 | 7,219,000 | +389,000 | 0.92% | 175,421,700 |
| 2020-12-03 | 2020-12-01 | 25.350 | 6,830,000 | +46,000 | 0.87% | 173,140,500 |
| 2020-12-02 | 2020-11-30 | 25.000 | 6,784,000 | -266,000 | 0.86% | 169,600,000 |
| 2020-12-01 | 2020-11-27 | 24.400 | 7,050,000 | -76,000 | 0.90% | 172,020,000 |
| 2020-11-30 | 2020-11-26 | 25.100 | 7,126,000 | +2,000 | 0.91% | 178,862,600 |
| 2020-11-27 | 2020-11-25 | 24.950 | 7,124,000 | +9,000 | 0.91% | 177,743,800 |
| 2020-11-26 | 2020-11-24 | 25.600 | 7,115,000 | -127,000 | 0.90% | 182,144,000 |
| 2020-11-25 | 2020-11-23 | 25.600 | 7,242,000 | -126,000 | 0.92% | 185,395,200 |
| 2020-11-24 | 2020-11-20 | 24.500 | 7,368,000 | +54,000 | 0.94% | 180,516,000 |
| 2020-11-23 | 2020-11-19 | 24.500 | 7,314,000 | +16,000 | 0.93% | 179,193,000 |
| 2020-11-20 | 2020-11-18 | 24.000 | 7,298,000 | -255,000 | 0.93% | 175,152,000 |
| 2020-11-19 | 2020-11-17 | 23.500 | 7,553,000 | -7,000 | 0.96% | 177,495,500 |
| 2020-11-18 | 2020-11-16 | 23.900 | 7,560,000 | +15,000 | 0.96% | 180,684,000 |
| 2020-11-17 | 2020-11-13 | 23.900 | 7,545,000 | -102,000 | 0.96% | 180,325,500 |
| 2020-11-16 | 2020-11-12 | 24.000 | 7,647,000 | +84,000 | 0.97% | 183,528,000 |
| 2020-11-13 | 2020-11-11 | 23.100 | 7,563,000 | +152,000 | 0.96% | 174,705,300 |
| 2020-11-12 | 2020-11-10 | 24.700 | 7,411,000 | -10,000 | 0.94% | 183,051,700 |
| 2020-11-11 | 2020-11-09 | 25.150 | 7,421,000 | +75,000 | 0.94% | 186,638,150 |
| 2020-11-10 | 2020-11-06 | 25.350 | 7,346,000 | +41,000 | 0.93% | 186,221,100 |
| 2020-11-09 | 2020-11-05 | 26.600 | 7,305,000 | +103,000 | 0.93% | 194,313,000 |
| 2020-11-06 | 2020-11-04 | 26.600 | 7,202,000 | -40,000 | 0.92% | 191,573,200 |
| 2020-11-05 | 2020-11-03 | 26.100 | 7,242,000 | -175,000 | 0.92% | 189,016,200 |
| 2020-11-04 | 2020-11-02 | 23.000 | 7,417,000 | +145,000 | 0.94% | 170,591,000 |
| 2020-11-03 | 2020-10-30 | 24.300 | 7,272,000 | -211,000 | 0.92% | 176,709,600 |
| 2020-11-02 | 2020-10-29 | 23.350 | 7,483,000 | -46,000 | 0.95% | 174,728,050 |
| 2020-10-30 | 2020-10-28 | 24.050 | 7,529,000 | -26,000 | 0.96% | 181,072,450 |
| 2020-10-29 | 2020-10-27 | 24.350 | 7,555,000 | -30,000 | 0.96% | 183,964,250 |
| 2020-10-28 | 2020-10-23 | 24.300 | 7,585,000 | -144,000 | 0.96% | 184,315,500 |
| 2020-10-27 | 2020-10-22 | 26.000 | 7,729,000 | -147,000 | 0.98% | 200,954,000 |
| 2020-10-23 | 2020-10-21 | 26.500 | 7,876,000 | -15,000 | 1.00% | 208,714,000 |
| 2020-10-22 | 2020-10-20 | 26.650 | 7,891,000 | -312,000 | 1.00% | 210,295,150 |
| 2020-10-21 | 2020-10-19 | 27.000 | 8,203,000 | +18,000 | 1.04% | 221,481,000 |
| 2020-10-20 | 2020-10-16 | 27.150 | 8,185,000 | +178,000 | 1.04% | 222,222,750 |
| 2020-10-19 | 2020-10-15 | 26.850 | 8,007,000 | +88,000 | 1.02% | 214,987,950 |
| 2020-10-16 | 2020-10-14 | 27.900 | 7,919,000 | -29,000 | 1.01% | 220,940,100 |
| 2020-10-15 | 2020-10-12 | 29.250 | 7,948,000 | +210,000 | 1.01% | 232,479,000 |
| 2020-10-14 | 2020-10-09 | 27.100 | 7,738,000 | +15,000 | 0.98% | 209,699,800 |
| 2020-10-12 | 2020-10-08 | 27.100 | 7,723,000 | +30,000 | 0.98% | 209,293,300 |
| 2020-10-09 | 2020-10-07 | 27.500 | 7,693,000 | -9,000 | 0.98% | 211,557,500 |
| 2020-10-08 | 2020-10-06 | 27.900 | 7,702,000 | +23,000 | 0.98% | 214,885,800 |
| 2020-10-07 | 2020-10-05 | 27.550 | 7,679,000 | +59,000 | 0.98% | 211,556,450 |
| 2020-10-06 | 2020-09-30 | 28.000 | 7,620,000 | -5,000 | 0.97% | 213,360,000 |
| 2020-10-05 | 2020-09-29 | 27.000 | 7,625,000 | +67,000 | 0.97% | 205,875,000 |
| 2020-09-30 | 2020-09-28 | 26.900 | 7,558,000 | -28,000 | 0.96% | 203,310,200 |
| 2020-09-29 | 2020-09-25 | 26.650 | 7,586,000 | -42,000 | 0.96% | 202,166,900 |
| 2020-09-28 | 2020-09-24 | 27.700 | 7,628,000 | -141,000 | 0.97% | 211,295,600 |
| 2020-09-25 | 2020-09-23 | 28.650 | 7,769,000 | -1,000 | 0.99% | 222,581,850 |
| 2020-09-24 | 2020-09-22 | 28.300 | 7,770,000 | -187,000 | 0.99% | 219,891,000 |
| 2020-09-23 | 2020-09-21 | 28.900 | 7,957,000 | +3,000 | 1.01% | 229,957,300 |
| 2020-09-22 | 2020-09-18 | 30.300 | 7,954,000 | -11,000 | 1.01% | 241,006,200 |
| 2020-09-21 | 2020-09-17 | 29.800 | 7,965,000 | +19,000 | 1.01% | 237,357,000 |
| 2020-09-18 | 2020-09-16 | 30.900 | 7,946,000 | +136,000 | 1.01% | 245,531,400 |
| 2020-09-17 | 2020-09-15 | 30.250 | 7,810,000 | -25,000 | 0.99% | 236,252,500 |
| 2020-09-16 | 2020-09-14 | 30.250 | 7,835,000 | -74,000 | 1.00% | 237,008,750 |
| 2020-09-15 | 2020-09-11 | 28.700 | 7,909,000 | +15,000 | 1.00% | 226,988,300 |
| 2020-09-14 | 2020-09-10 | 28.500 | 7,894,000 | -5,000 | 1.00% | 224,979,000 |
| 2020-09-11 | 2020-09-09 | 27.750 | 7,899,000 | -53,000 | 1.00% | 219,197,250 |
| 2020-09-10 | 2020-09-08 | 27.150 | 7,952,000 | +29,000 | 1.01% | 215,896,800 |
| 2020-09-09 | 2020-09-07 | 27.450 | 7,923,000 | +43,000 | 1.01% | 217,486,350 |
| 2020-09-08 | 2020-09-04 | 27.250 | 7,880,000 | -9,000 | 1.00% | 214,730,000 |
| 2020-09-07 | 2020-09-03 | 28.000 | 7,889,000 | -19,000 | 1.00% | 220,892,000 |
| 2020-09-04 | 2020-09-02 | 27.700 | 7,908,000 | +161,000 | 1.00% | 219,051,600 |
| 2020-09-03 | 2020-09-01 | 29.000 | 7,747,000 | -18,000 | 0.98% | 224,663,000 |
| 2020-09-02 | 2020-08-31 | 29.550 | 7,765,000 | +38,000 | 0.99% | 229,455,750 |
| 2020-09-01 | 2020-08-28 | 29.950 | 7,727,000 | -54,000 | 0.98% | 231,423,650 |
| 2020-08-31 | 2020-08-27 | 29.300 | 7,781,000 | -87,000 | 0.99% | 227,983,300 |
| 2020-08-28 | 2020-08-26 | 29.500 | 7,868,000 | -127,000 | 1.00% | 232,106,000 |
| 2020-08-27 | 2020-08-25 | 28.700 | 7,995,000 | -82,000 | 1.02% | 229,456,500 |
| 2020-08-26 | 2020-08-24 | 29.250 | 8,077,000 | +45,000 | 1.03% | 236,252,250 |
| 2020-08-25 | 2020-08-21 | 31.300 | 8,032,000 | +7,000 | 1.02% | 251,401,600 |
| 2020-08-24 | 2020-08-20 | 31.250 | 8,025,000 | +111,000 | 1.02% | 250,781,250 |
| 2020-08-21 | 2020-08-19 | 32.500 | 7,914,000 | -166,000 | 1.01% | 257,205,000 |
| 2020-08-20 | 2020-08-18 | 31.250 | 8,080,000 | -107,000 | 1.03% | 252,500,000 |
| 2020-08-19 | 2020-08-17 | 28.950 | 8,187,000 | +20,000 | 1.04% | 237,013,650 |
| 2020-08-18 | 2020-08-14 | 28.700 | 8,167,000 | -1,000 | 1.04% | 234,392,900 |
| 2020-08-17 | 2020-08-13 | 28.700 | 8,168,000 | +61,000 | 1.04% | 234,421,600 |
| 2020-08-14 | 2020-08-12 | 27.400 | 8,107,000 | -219,000 | 1.03% | 222,131,800 |
| 2020-08-13 | 2020-08-11 | 28.500 | 8,326,000 | -125,000 | 1.06% | 237,291,000 |
| 2020-08-12 | 2020-08-10 | 28.150 | 8,451,000 | -171,000 | 1.07% | 237,895,650 |
| 2020-08-11 | 2020-08-07 | 29.200 | 8,622,000 | +3,000 | 1.10% | 251,762,400 |
| 2020-08-10 | 2020-08-06 | 30.100 | 8,619,000 | +269,000 | 1.10% | 259,431,900 |
| 2020-08-07 | 2020-08-05 | 30.050 | 8,350,000 | -187,000 | 1.06% | 250,917,500 |
| 2020-08-06 | 2020-08-04 | 30.400 | 8,537,000 | +110,000 | 1.08% | 259,524,800 |
| 2020-08-05 | 2020-08-03 | 29.900 | 8,427,000 | -379,000 | 1.07% | 251,967,300 |
| 2020-08-04 | 2020-07-31 | 30.800 | 8,806,000 | +63,000 | 1.12% | 271,224,800 |
| 2020-08-03 | 2020-07-30 | 30.400 | 8,743,000 | -8,000 | 1.11% | 265,787,200 |
| 2020-07-31 | 2020-07-29 | 30.400 | 8,751,000 | +15,000 | 1.11% | 266,030,400 |
| 2020-07-30 | 2020-07-28 | 29.500 | 8,736,000 | +196,000 | 1.11% | 257,712,000 |
| 2020-07-29 | 2020-07-27 | 29.000 | 8,540,000 | +87,000 | 1.09% | 247,660,000 |
| 2020-07-28 | 2020-07-24 | 30.850 | 8,453,000 | +207,000 | 1.07% | 260,775,050 |
| 2020-07-27 | 2020-07-23 | 33.500 | 8,246,000 | +166,000 | 1.05% | 276,241,000 |
| 2020-07-24 | 2020-07-22 | 32.750 | 8,080,000 | -31,000 | 1.03% | 264,620,000 |
| 2020-07-23 | 2020-07-21 | 33.100 | 8,111,000 | +190,000 | 1.03% | 268,474,100 |
| 2020-07-22 | 2020-07-20 | 33.800 | 7,921,000 | +97,000 | 1.01% | 267,729,800 |
| 2020-07-21 | 2020-07-17 | 33.300 | 7,824,000 | +164,000 | 0.99% | 260,539,200 |
| 2020-07-20 | 2020-07-16 | 32.400 | 7,660,000 | -8,000 | 0.97% | 248,184,000 |
| 2020-07-17 | 2020-07-15 | 35.350 | 7,668,000 | +15,000 | 0.97% | 271,063,800 |
| 2020-07-16 | 2020-07-14 | 34.750 | 7,653,000 | +109,000 | 0.97% | 265,941,750 |
| 2020-07-15 | 2020-07-13 | 34.800 | 7,544,000 | +222,000 | 0.96% | 262,531,200 |
| 2020-07-14 | 2020-07-10 | 36.200 | 7,322,000 | -111,000 | 0.93% | 265,056,400 |
| 2020-07-13 | 2020-07-09 | 35.950 | 7,433,000 | -43,000 | 0.94% | 267,216,350 |
| 2020-07-10 | 2020-07-08 | 35.750 | 7,476,000 | +12,000 | 0.95% | 267,267,000 |
| 2020-07-09 | 2020-07-07 | 34.750 | 7,464,000 | +166,000 | 0.95% | 259,374,000 |
| 2020-07-08 | 2020-07-06 | 33.850 | 7,298,000 | +722,000 | 0.93% | 247,037,300 |
| 2020-07-07 | 2020-07-03 | 36.400 | 6,576,000 | +330,000 | 0.84% | 239,366,400 |
| 2020-07-06 | 2020-07-02 | 37.100 | 6,246,000 | -13,000 | 0.79% | 231,726,600 |
| 2020-07-03 | 2020-06-30 | 37.100 | 6,259,000 | +79,000 | 0.80% | 232,208,900 |
| 2020-07-02 | 2020-06-29 | 37.700 | 6,180,000 | +72,000 | 0.79% | 232,986,000 |
| 2020-06-30 | 2020-06-26 | 37.400 | 6,108,000 | -5,000 | 0.78% | 228,439,200 |
| 2020-06-29 | 2020-06-24 | 35.050 | 6,113,000 | -126,000 | 0.78% | 214,260,650 |
| 2020-06-26 | 2020-06-23 | 32.150 | 6,239,000 | -71,000 | 0.79% | 200,583,850 |
| 2020-06-24 | 2020-06-22 | 32.350 | 6,310,000 | +231,000 | 0.80% | 204,128,500 |
| 2020-06-23 | 2020-06-19 | 31.900 | 6,079,000 | +75,000 | 0.77% | 193,920,100 |
| 2020-06-22 | 2020-06-18 | 32.100 | 6,004,000 | -167,000 | 0.76% | 192,728,400 |
| 2020-06-19 | 2020-06-17 | 30.550 | 6,171,000 | -151,000 | 0.78% | 188,524,050 |
| 2020-06-18 | 2020-06-16 | 29.700 | 6,322,000 | +188,000 | 0.80% | 187,763,400 |
| 2020-06-17 | 2020-06-15 | 29.250 | 6,134,000 | +90,000 | 0.78% | 179,419,500 |
| 2020-06-16 | 2020-06-12 | 29.500 | 6,044,000 | -188,000 | 0.77% | 178,298,000 |
| 2020-06-15 | 2020-06-11 | 28.300 | 6,232,000 | +82,000 | 0.79% | 176,365,600 |
| 2020-06-12 | 2020-06-10 | 27.850 | 6,150,000 | -234,000 | 0.78% | 171,277,500 |
| 2020-06-11 | 2020-06-09 | 27.950 | 6,384,000 | -173,000 | 0.81% | 178,432,800 |
| 2020-06-10 | 2020-06-08 | 26.200 | 6,557,000 | +63,000 | 0.83% | 171,793,400 |
| 2020-06-09 | 2020-06-05 | 27.250 | 6,494,000 | +331,000 | 0.83% | 176,961,500 |
| 2020-06-08 | 2020-06-04 | 27.350 | 6,163,000 | +38,000 | 0.78% | 168,558,050 |
| 2020-06-05 | 2020-06-03 | 28.100 | 6,125,000 | +377,000 | 0.78% | 172,112,500 |
| 2020-06-04 | 2020-06-02 | 27.500 | 5,748,000 | -311,000 | 0.73% | 158,070,000 |
| 2020-06-03 | 2020-06-01 | 27.850 | 6,059,000 | -162,000 | 0.77% | 168,743,150 |
| 2020-06-02 | 2020-05-29 | 25.650 | 6,221,000 | +32,000 | 0.79% | 159,568,650 |
| 2020-06-01 | 2020-05-28 | 25.550 | 6,189,000 | +56,000 | 0.79% | 158,128,950 |
| 2020-05-29 | 2020-05-27 | 26.200 | 6,133,000 | +191,000 | 0.78% | 160,684,600 |
| 2020-05-28 | 2020-05-26 | 27.350 | 5,942,000 | +380,000 | 0.75% | 162,513,700 |
| 2020-05-27 | 2020-05-25 | 27.300 | 5,562,000 | -8,000 | 0.71% | 151,842,600 |
| 2020-05-26 | 2020-05-22 | 25.750 | 5,570,000 | +51,000 | 0.71% | 143,427,500 |
| 2020-05-25 | 2020-05-21 | 27.100 | 5,519,000 | +258,000 | 0.70% | 149,564,900 |
| 2020-05-22 | 2020-05-20 | 29.600 | 5,261,000 | +113,000 | 0.67% | 155,725,600 |
| 2020-05-21 | 2020-05-19 | 28.450 | 5,148,000 | -311,000 | 0.65% | 146,460,600 |
| 2020-05-20 | 2020-05-18 | 26.400 | 5,459,000 | -420,000 | 0.69% | 144,117,600 |
| 2020-05-19 | 2020-05-15 | 25.450 | 5,879,000 | +100,000 | 0.77% | 149,620,550 |
| 2020-05-18 | 2020-05-14 | 26.000 | 5,779,000 | +162,000 | 0.76% | 150,254,000 |
| 2020-05-15 | 2020-05-13 | 25.600 | 5,617,000 | -260,000 | 0.74% | 143,795,200 |
| 2020-05-14 | 2020-05-12 | 24.400 | 5,877,000 | -49,000 | 0.77% | 143,398,800 |
| 2020-05-13 | 2020-05-11 | 23.600 | 5,926,000 | +93,000 | 0.78% | 139,853,600 |
| 2020-05-12 | 2020-05-08 | 24.150 | 5,833,000 | +86,000 | 0.76% | 140,866,950 |
| 2020-05-11 | 2020-05-07 | 24.850 | 5,747,000 | -86,000 | 0.75% | 142,812,950 |
| 2020-05-08 | 2020-05-06 | 24.000 | 5,833,000 | -269,000 | 0.76% | 139,992,000 |
| 2020-05-07 | 2020-05-05 | 24.500 | 6,102,000 | +300,000 | 0.80% | 149,499,000 |
| 2020-05-06 | 2020-05-04 | 26.000 | 5,802,000 | +64,000 | 0.76% | 150,852,000 |
| 2020-05-05 | 2020-04-29 | 26.200 | 5,738,000 | -149,000 | 0.75% | 150,335,600 |
| 2020-05-04 | 2020-04-28 | 26.400 | 5,887,000 | +1,071,000 | 0.77% | 155,416,800 |
| 2020-04-29 | 2020-04-27 | 27.500 | 4,816,000 | +1,063,000 | 0.63% | 132,440,000 |
| 2020-04-28 | 2020-04-24 | 24.300 | 3,753,000 | 0.49% | 91,197,900 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy