History of CCASS shareholding
Participant: BOCI SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 93.350 | 683,500 | +0 | 0.33% | 63,804,725 |
| 2025-10-13 | 2025-10-09 | 106.200 | 683,500 | +0 | 0.33% | 72,587,700 |
| 2025-10-10 | 2025-10-08 | 119.600 | 683,500 | +2,000 | 0.33% | 81,746,600 |
| 2025-10-09 | 2025-10-06 | 124.000 | 681,500 | -3,000 | 0.33% | 84,506,000 |
| 2025-10-06 | 2025-10-02 | 122.600 | 684,500 | -13,500 | 0.33% | 83,919,700 |
| 2025-10-03 | 2025-09-30 | 117.200 | 698,000 | -500 | 0.33% | 81,805,600 |
| 2025-10-02 | 2025-09-29 | 112.000 | 698,500 | +17,000 | 0.33% | 78,232,000 |
| 2025-09-30 | 2025-09-26 | 102.000 | 681,500 | +19,000 | 0.33% | 69,513,000 |
| 2025-09-29 | 2025-09-25 | 107.000 | 662,500 | +5,500 | 0.32% | 70,887,500 |
| 2025-09-26 | 2025-09-24 | 102.900 | 657,000 | -10,000 | 0.31% | 67,605,300 |
| 2025-09-25 | 2025-09-23 | 103.700 | 667,000 | -2,500 | 0.32% | 69,167,900 |
| 2025-09-24 | 2025-09-22 | 104.000 | 669,500 | +1,000 | 0.32% | 69,628,000 |
| 2025-09-23 | 2025-09-19 | 103.900 | 668,500 | +10,000 | 0.32% | 69,457,150 |
| 2025-09-22 | 2025-09-18 | 107.000 | 658,500 | +3,500 | 0.32% | 70,459,500 |
| 2025-09-19 | 2025-09-17 | 106.200 | 655,000 | +4,500 | 0.31% | 69,561,000 |
| 2025-09-18 | 2025-09-16 | 111.000 | 650,500 | -2,500 | 0.31% | 72,205,500 |
| 2025-09-17 | 2025-09-15 | 110.400 | 653,000 | +30,000 | 0.31% | 72,091,200 |
| 2025-09-16 | 2025-09-12 | 109.400 | 623,000 | +3,000 | 0.30% | 68,156,200 |
| 2025-09-15 | 2025-09-11 | 111.700 | 620,000 | -9,500 | 0.30% | 69,254,000 |
| 2025-09-12 | 2025-09-10 | 101.400 | 629,500 | +19,000 | 0.30% | 63,831,300 |
| 2025-09-11 | 2025-09-09 | 104.400 | 610,500 | -15,500 | 0.29% | 63,736,200 |
| 2025-09-10 | 2025-09-08 | 96.750 | 626,000 | -2,000 | 0.30% | 60,565,500 |
| 2025-09-09 | 2025-09-05 | 92.450 | 628,000 | +7,000 | 0.30% | 58,058,600 |
| 2025-09-08 | 2025-09-04 | 90.450 | 621,000 | +1,000 | 0.30% | 56,169,450 |
| 2025-09-05 | 2025-09-03 | 95.900 | 620,000 | -5,000 | 0.30% | 59,458,000 |
| 2025-09-04 | 2025-09-02 | 96.750 | 625,000 | +27,500 | 0.30% | 60,468,750 |
| 2025-09-03 | 2025-09-01 | 101.300 | 597,500 | -3,000 | 0.29% | 60,526,750 |
| 2025-09-02 | 2025-08-29 | 98.150 | 600,500 | -31,000 | 0.29% | 58,939,075 |
| 2025-09-01 | 2025-08-28 | 88.000 | 631,500 | +21,500 | 0.30% | 55,572,000 |
| 2025-08-29 | 2025-08-27 | 87.850 | 610,000 | +24,000 | 0.29% | 53,588,500 |
| 2025-08-28 | 2025-08-26 | 91.850 | 586,000 | +4,500 | 0.28% | 53,824,100 |
| 2025-08-27 | 2025-08-25 | 88.700 | 581,500 | -12,000 | 0.28% | 51,579,050 |
| 2025-08-26 | 2025-08-22 | 81.100 | 593,500 | +4,500 | 0.28% | 48,132,850 |
| 2025-08-25 | 2025-08-21 | 81.750 | 589,000 | -1,000 | 0.28% | 48,150,750 |
| 2025-08-22 | 2025-08-20 | 78.450 | 590,000 | +4,000 | 0.28% | 46,285,500 |
| 2025-08-21 | 2025-08-19 | 81.350 | 586,000 | +500 | 0.28% | 47,671,100 |
| 2025-08-20 | 2025-08-18 | 80.400 | 585,500 | -3,500 | 0.28% | 47,074,200 |
| 2025-08-19 | 2025-08-15 | 77.100 | 589,000 | +65,500 | 0.28% | 45,411,900 |
| 2025-08-18 | 2025-08-14 | 77.450 | 523,500 | -52,500 | 0.25% | 40,545,075 |
| 2025-08-15 | 2025-08-13 | 68.150 | 576,000 | -21,000 | 0.28% | 39,254,400 |
| 2025-08-14 | 2025-08-12 | 65.900 | 597,000 | +5,000 | 0.29% | 39,342,300 |
| 2025-08-13 | 2025-08-11 | 66.550 | 592,000 | -84,500 | 0.28% | 39,397,600 |
| 2025-08-12 | 2025-08-08 | 64.700 | 676,500 | -7,500 | 0.32% | 43,769,550 |
| 2025-08-11 | 2025-08-07 | 60.500 | 684,000 | +10,500 | 0.33% | 41,382,000 |
| 2025-08-08 | 2025-08-06 | 62.900 | 673,500 | -2,500 | 0.32% | 42,363,150 |
| 2025-08-07 | 2025-08-05 | 63.300 | 676,000 | +6,500 | 0.32% | 42,790,800 |
| 2025-08-06 | 2025-08-04 | 59.150 | 669,500 | +6,000 | 0.32% | 39,600,925 |
| 2025-08-05 | 2025-08-01 | 58.650 | 663,500 | +5,500 | 0.32% | 38,914,275 |
| 2025-08-04 | 2025-07-31 | 60.300 | 658,000 | +15,500 | 0.32% | 39,677,400 |
| 2025-08-01 | 2025-07-30 | 64.700 | 642,500 | +35,000 | 0.31% | 41,569,750 |
| 2025-07-31 | 2025-07-29 | 70.000 | 607,500 | -22,000 | 0.29% | 42,525,000 |
| 2025-07-30 | 2025-07-28 | 68.900 | 629,500 | -500 | 0.30% | 43,372,550 |
| 2025-07-29 | 2025-07-25 | 66.950 | 630,000 | +8,000 | 0.30% | 42,178,500 |
| 2025-07-28 | 2025-07-24 | 68.400 | 622,000 | +17,500 | 0.30% | 42,544,800 |
| 2025-07-25 | 2025-07-23 | 66.500 | 604,500 | +9,000 | 0.29% | 40,199,250 |
| 2025-07-24 | 2025-07-22 | 66.150 | 595,500 | +6,500 | 0.29% | 39,392,325 |
| 2025-07-23 | 2025-07-21 | 69.800 | 589,000 | +6,500 | 0.28% | 41,112,200 |
| 2025-07-22 | 2025-07-18 | 70.750 | 582,500 | -12,500 | 0.28% | 41,211,875 |
| 2025-07-21 | 2025-07-17 | 68.950 | 595,000 | +61,000 | 0.29% | 41,025,250 |
| 2025-07-18 | 2025-07-16 | 68.600 | 534,000 | -36,500 | 0.26% | 36,632,400 |
| 2025-07-17 | 2025-07-15 | 69.800 | 570,500 | -37,000 | 0.27% | 39,820,900 |
| 2025-07-16 | 2025-07-14 | 63.950 | 607,500 | +13,500 | 0.29% | 38,849,625 |
| 2025-07-15 | 2025-07-11 | 63.200 | 594,000 | +29,500 | 0.28% | 37,540,800 |
| 2025-07-14 | 2025-07-10 | 63.950 | 564,500 | +35,000 | 0.27% | 36,099,775 |
| 2025-07-11 | 2025-07-09 | 65.300 | 529,500 | +1,000 | 0.25% | 34,576,350 |
| 2025-07-10 | 2025-07-08 | 68.000 | 528,500 | -24,000 | 0.25% | 35,938,000 |
| 2025-07-09 | 2025-07-07 | 64.500 | 552,500 | +26,000 | 0.26% | 35,636,250 |
| 2025-07-08 | 2025-07-04 | 67.800 | 526,500 | -33,500 | 0.25% | 35,696,700 |
| 2025-07-07 | 2025-07-03 | 58.950 | 560,000 | -13,000 | 0.27% | 33,012,000 |
| 2025-07-04 | 2025-07-02 | 55.250 | 573,000 | -63,000 | 0.27% | 31,658,250 |
| 2025-07-03 | 2025-06-30 | 54.450 | 636,000 | -3,500 | 0.30% | 34,630,200 |
| 2025-07-02 | 2025-06-27 | 55.550 | 639,500 | +9,500 | 0.31% | 35,524,225 |
| 2025-06-30 | 2025-06-26 | 59.200 | 630,000 | +48,500 | 0.30% | 37,296,000 |
| 2025-06-27 | 2025-06-25 | 67.050 | 581,500 | -36,000 | 0.28% | 38,989,575 |
| 2025-06-26 | 2025-06-24 | 64.500 | 617,500 | -38,500 | 0.30% | 39,828,750 |
| 2025-06-25 | 2025-06-23 | 55.500 | 656,000 | +5,500 | 0.31% | 36,408,000 |
| 2025-06-24 | 2025-06-20 | 52.000 | 650,500 | +17,500 | 0.31% | 33,826,000 |
| 2025-06-23 | 2025-06-19 | 49.900 | 633,000 | +13,500 | 0.30% | 31,586,700 |
| 2025-06-20 | 2025-06-18 | 51.650 | 619,500 | +21,500 | 0.30% | 31,997,175 |
| 2025-06-19 | 2025-06-17 | 50.300 | 598,000 | +25,000 | 0.29% | 30,079,400 |
| 2025-06-18 | 2025-06-16 | 54.200 | 573,000 | +22,000 | 0.27% | 31,056,600 |
| 2025-06-17 | 2025-06-13 | 53.550 | 551,000 | +1,000 | 0.26% | 29,506,050 |
| 2025-06-16 | 2025-06-12 | 57.650 | 550,000 | -6,000 | 0.26% | 31,707,500 |
| 2025-06-13 | 2025-06-11 | 48.000 | 556,000 | +18,000 | 0.27% | 26,688,000 |
| 2025-06-12 | 2025-06-10 | 47.950 | 538,000 | -39,000 | 0.26% | 25,797,100 |
| 2025-06-11 | 2025-06-09 | 46.200 | 577,000 | -12,500 | 0.28% | 26,657,400 |
| 2025-06-10 | 2025-06-06 | 46.000 | 589,500 | +30,500 | 0.28% | 27,117,000 |
| 2025-06-09 | 2025-06-05 | 47.300 | 559,000 | +16,000 | 0.27% | 26,440,700 |
| 2025-06-06 | 2025-06-04 | 49.400 | 543,000 | +24,500 | 0.26% | 26,824,200 |
| 2025-06-05 | 2025-06-03 | 50.550 | 518,500 | +34,500 | 0.25% | 26,210,175 |
| 2025-06-04 | 2025-06-02 | 47.700 | 484,000 | +28,000 | 0.23% | 23,086,800 |
| 2025-06-03 | 2025-05-30 | 48.200 | 456,000 | +8,000 | 0.22% | 21,979,200 |
| 2025-06-02 | 2025-05-29 | 46.350 | 448,000 | +34,500 | 0.21% | 20,764,800 |
| 2025-05-30 | 2025-05-28 | 45.550 | 413,500 | +2,000 | 0.20% | 18,834,925 |
| 2025-05-29 | 2025-05-27 | 46.300 | 411,500 | +8,000 | 0.20% | 19,052,450 |
| 2025-05-28 | 2025-05-26 | 46.000 | 403,500 | +66,500 | 0.21% | 18,561,000 |
| 2025-05-27 | 2025-05-23 | 51.200 | 337,000 | -25,000 | 0.18% | 17,254,400 |
| 2025-05-26 | 2025-05-22 | 49.450 | 362,000 | +31,000 | 0.19% | 17,900,900 |
| 2025-05-23 | 2025-05-21 | 46.900 | 331,000 | -4,500 | 0.17% | 15,523,900 |
| 2025-05-22 | 2025-05-20 | 47.000 | 335,500 | +23,500 | 0.18% | 15,768,500 |
| 2025-05-21 | 2025-05-19 | 40.450 | 312,000 | -22,500 | 0.16% | 12,620,400 |
| 2025-05-20 | 2025-05-16 | 40.300 | 334,500 | -41,000 | 0.18% | 13,480,350 |
| 2025-05-19 | 2025-05-15 | 41.200 | 375,500 | +1,000 | 0.20% | 15,470,600 |
| 2025-05-16 | 2025-05-14 | 41.350 | 374,500 | +43,000 | 0.20% | 15,485,575 |
| 2025-05-15 | 2025-05-13 | 39.200 | 331,500 | +111,000 | 0.17% | 12,994,800 |
| 2025-05-14 | 2025-05-12 | 37.450 | 220,500 | +97,000 | 0.12% | 8,257,725 |
| 2025-05-13 | 2025-05-09 | 37.450 | 123,500 | -10,000 | 0.07% | 4,625,075 |
| 2025-05-12 | 2025-05-08 | 38.800 | 133,500 | -75,500 | 0.07% | 5,179,800 |
| 2025-05-09 | 2025-05-07 | 37.900 | 209,000 | +10,000 | 0.11% | 7,921,100 |
| 2025-05-08 | 2025-05-06 | 40.900 | 199,000 | +71,500 | 0.10% | 8,139,100 |
| 2025-05-07 | 2025-05-02 | 41.400 | 127,500 | -252,500 | 0.07% | 5,278,500 |
| 2025-05-06 | 2025-04-30 | 38.050 | 380,000 | +154,500 | 0.20% | 14,459,000 |
| 2025-05-02 | 2025-04-29 | 36.950 | 225,500 | -344,000 | 0.12% | 8,332,225 |
| 2025-04-30 | 2025-04-28 | 41.400 | 569,500 | +135,000 | 0.30% | 23,577,300 |
| 2025-04-29 | 2025-04-25 | 43.450 | 434,500 | +106,000 | 0.23% | 18,879,025 |
| 2025-04-28 | 2025-04-24 | 41.350 | 328,500 | +193,000 | 0.17% | 13,583,475 |
| 2025-04-25 | 2025-04-23 | 35.300 | 135,500 | -14,500 | 0.07% | 4,783,150 |
| 2025-04-24 | 2025-04-22 | 35.950 | 150,000 | -4,500 | 0.08% | 5,392,500 |
| 2025-04-23 | 2025-04-17 | 33.300 | 154,500 | +14,000 | 0.08% | 5,144,850 |
| 2025-04-22 | 2025-04-16 | 34.900 | 140,500 | +1,500 | 0.07% | 4,903,450 |
| 2025-04-17 | 2025-04-15 | 33.400 | 139,000 | +2,000 | 0.07% | 4,642,600 |
| 2025-04-16 | 2025-04-14 | 30.200 | 137,000 | -3,500 | 0.07% | 4,137,400 |
| 2025-04-15 | 2025-04-11 | 28.600 | 140,500 | -10,500 | 0.07% | 4,018,300 |
| 2025-04-14 | 2025-04-10 | 29.900 | 151,000 | +8,000 | 0.08% | 4,514,900 |
| 2025-04-11 | 2025-04-09 | 25.700 | 143,000 | -52,500 | 0.08% | 3,675,100 |
| 2025-04-10 | 2025-04-08 | 23.450 | 195,500 | -46,000 | 0.10% | 4,584,475 |
| 2025-04-09 | 2025-04-07 | 21.600 | 241,500 | -2,000 | 0.13% | 5,216,400 |
| 2025-04-08 | 2025-04-03 | 26.500 | 243,500 | +17,500 | 0.13% | 6,452,750 |
| 2025-04-07 | 2025-04-02 | 26.800 | 226,000 | +94,000 | 0.12% | 6,056,800 |
| 2025-04-03 | 2025-04-01 | 26.150 | 132,000 | -47,500 | 0.07% | 3,451,800 |
| 2025-04-02 | 2025-03-31 | 23.700 | 179,500 | -12,500 | 0.09% | 4,254,150 |
| 2025-04-01 | 2025-03-28 | 23.400 | 192,000 | -24,500 | 0.10% | 4,492,800 |
| 2025-03-31 | 2025-03-27 | 22.250 | 216,500 | -56,000 | 0.11% | 4,817,125 |
| 2025-03-28 | 2025-03-26 | 20.150 | 272,500 | -8,500 | 0.14% | 5,490,875 |
| 2025-03-27 | 2025-03-25 | 20.350 | 281,000 | +18,500 | 0.15% | 5,718,350 |
| 2025-03-26 | 2025-03-24 | 21.300 | 262,500 | -89,000 | 0.14% | 5,591,250 |
| 2025-03-25 | 2025-03-21 | 19.820 | 351,500 | +5,000 | 0.19% | 6,966,730 |
| 2025-03-24 | 2025-03-20 | 21.550 | 346,500 | -14,000 | 0.18% | 7,467,075 |
| 2025-03-21 | 2025-03-19 | 20.700 | 360,500 | +106,000 | 0.19% | 7,462,350 |
| 2025-03-20 | 2025-03-18 | 18.780 | 254,500 | -21,000 | 0.13% | 4,779,510 |
| 2025-03-19 | 2025-03-17 | 19.000 | 275,500 | -19,000 | 0.15% | 5,234,500 |
| 2025-03-18 | 2025-03-14 | 16.200 | 294,500 | -2,500 | 0.16% | 4,770,900 |
| 2025-03-17 | 2025-03-13 | 15.680 | 297,000 | -2,000 | 0.16% | 4,656,960 |
| 2025-03-13 | 2025-03-11 | 16.200 | 299,000 | -13,000 | 0.16% | 4,843,800 |
| 2025-03-11 | 2025-03-07 | 17.800 | 312,000 | -20,500 | 0.16% | 5,553,600 |
| 2025-03-10 | 2025-03-06 | 17.900 | 332,500 | -128,000 | 0.18% | 5,951,750 |
| 2025-03-07 | 2025-03-05 | 16.960 | 460,500 | -5,500 | 0.24% | 7,810,080 |
| 2025-03-06 | 2025-03-04 | 16.640 | 466,000 | +500 | 0.25% | 7,754,240 |
| 2025-03-04 | 2025-02-28 | 17.980 | 465,500 | +27,500 | 0.25% | 8,369,690 |
| 2025-03-03 | 2025-02-27 | 18.920 | 438,000 | +68,500 | 0.23% | 8,286,960 |
| 2025-02-28 | 2025-02-26 | 18.340 | 369,500 | +27,500 | 0.19% | 6,776,630 |
| 2025-02-27 | 2025-02-25 | 16.460 | 342,000 | -2,500 | 0.18% | 5,629,320 |
| 2025-02-26 | 2025-02-24 | 15.640 | 344,500 | +16,000 | 0.18% | 5,387,980 |
| 2025-02-25 | 2025-02-21 | 16.480 | 328,500 | -7,500 | 0.17% | 5,413,680 |
| 2025-02-24 | 2025-02-20 | 15.700 | 336,000 | +1,500 | 0.18% | 5,275,200 |
| 2025-02-21 | 2025-02-19 | 16.020 | 334,500 | -1,000 | 0.18% | 5,358,690 |
| 2025-02-20 | 2025-02-18 | 15.840 | 335,500 | +8,500 | 0.18% | 5,314,320 |
| 2025-02-18 | 2025-02-14 | 15.620 | 327,000 | -21,000 | 0.17% | 5,107,740 |
| 2025-02-17 | 2025-02-13 | 14.700 | 348,000 | -4,000 | 0.18% | 5,115,600 |
| 2025-02-14 | 2025-02-12 | 15.480 | 352,000 | -15,500 | 0.19% | 5,448,960 |
| 2025-02-13 | 2025-02-11 | 15.260 | 367,500 | -9,500 | 0.19% | 5,608,050 |
| 2025-02-12 | 2025-02-10 | 15.580 | 377,000 | +17,000 | 0.20% | 5,873,660 |
| 2025-02-11 | 2025-02-07 | 14.460 | 360,000 | -6,000 | 0.19% | 5,205,600 |
| 2025-02-10 | 2025-02-06 | 13.900 | 366,000 | -4,000 | 0.19% | 5,087,400 |
| 2025-02-07 | 2025-02-05 | 13.080 | 370,000 | +8,000 | 0.20% | 4,839,600 |
| 2025-02-06 | 2025-02-04 | 13.500 | 362,000 | -15,500 | 0.19% | 4,887,000 |
| 2025-02-05 | 2025-02-03 | 13.600 | 377,500 | -19,500 | 0.20% | 5,134,000 |
| 2025-02-04 | 2025-01-28 | 13.280 | 397,000 | +3,000 | 0.21% | 5,272,160 |
| 2025-02-03 | 2025-01-24 | 13.500 | 394,000 | +18,500 | 0.21% | 5,319,000 |
| 2025-01-27 | 2025-01-23 | 13.440 | 375,500 | +500 | 0.20% | 5,046,720 |
| 2025-01-24 | 2025-01-22 | 13.440 | 375,000 | -39,500 | 0.20% | 5,040,000 |
| 2025-01-23 | 2025-01-21 | 13.060 | 414,500 | +24,000 | 0.22% | 5,413,370 |
| 2025-01-22 | 2025-01-20 | 12.620 | 390,500 | +32,500 | 0.21% | 4,928,110 |
| 2025-01-20 | 2025-01-16 | 12.640 | 358,000 | +4,000 | 0.19% | 4,525,120 |
| 2025-01-13 | 2025-01-09 | 12.120 | 354,000 | +17,000 | 0.19% | 4,290,480 |
| 2025-01-10 | 2025-01-08 | 12.500 | 337,000 | -3,500 | 0.18% | 4,212,500 |
| 2025-01-08 | 2025-01-06 | 13.180 | 340,500 | +20,000 | 0.18% | 4,487,790 |
| 2025-01-06 | 2025-01-02 | 13.480 | 320,500 | +21,000 | 0.17% | 4,320,340 |
| 2025-01-03 | 2024-12-31 | 14.400 | 299,500 | +500 | 0.16% | 4,312,800 |
| 2025-01-02 | 2024-12-27 | 14.600 | 299,000 | +15,000 | 0.16% | 4,365,400 |
| 2024-12-27 | 2024-12-20 | 14.760 | 284,000 | +14,500 | 0.15% | 4,191,840 |
| 2024-12-20 | 2024-12-18 | 15.560 | 269,500 | -3,000 | 0.14% | 4,193,420 |
| 2024-12-19 | 2024-12-17 | 15.900 | 272,500 | +1,000 | 0.14% | 4,332,750 |
| 2024-12-18 | 2024-12-16 | 16.220 | 271,500 | +2,500 | 0.14% | 4,403,730 |
| 2024-12-12 | 2024-12-10 | 16.860 | 269,000 | +31,500 | 0.14% | 4,535,340 |
| 2024-12-10 | 2024-12-06 | 17.160 | 237,500 | +10,000 | 0.13% | 4,075,500 |
| 2024-12-09 | 2024-12-05 | 17.000 | 227,500 | -4,000 | 0.12% | 3,867,500 |
| 2024-12-06 | 2024-12-04 | 17.460 | 231,500 | +6,000 | 0.12% | 4,041,990 |
| 2024-12-05 | 2024-12-03 | 19.000 | 225,500 | -1,000 | 0.12% | 4,284,500 |
| 2024-12-03 | 2024-11-29 | 17.760 | 226,500 | -2,000 | 0.12% | 4,022,640 |
| 2024-11-29 | 2024-11-27 | 18.000 | 228,500 | -5,000 | 0.12% | 4,113,000 |
| 2024-11-27 | 2024-11-25 | 16.900 | 233,500 | +5,000 | 0.12% | 3,946,150 |
| 2024-11-26 | 2024-11-22 | 16.740 | 228,500 | +4,000 | 0.12% | 3,825,090 |
| 2024-11-21 | 2024-11-19 | 16.300 | 224,500 | -5,000 | 0.12% | 3,659,350 |
| 2024-11-20 | 2024-11-18 | 15.920 | 229,500 | +5,000 | 0.12% | 3,653,640 |
| 2024-11-18 | 2024-11-14 | 16.940 | 224,500 | +1,000 | 0.12% | 3,803,030 |
| 2024-11-15 | 2024-11-13 | 17.680 | 223,500 | -7,000 | 0.12% | 3,951,480 |
| 2024-11-13 | 2024-11-11 | 19.140 | 230,500 | -3,000 | 0.12% | 4,411,770 |
| 2024-11-12 | 2024-11-08 | 18.620 | 233,500 | -1,500 | 0.12% | 4,347,770 |
| 2024-11-11 | 2024-11-07 | 18.480 | 235,000 | -12,000 | 0.12% | 4,342,800 |
| 2024-11-08 | 2024-11-06 | 19.300 | 247,000 | -10,000 | 0.13% | 4,767,100 |
| 2024-11-07 | 2024-11-05 | 19.360 | 257,000 | -20,000 | 0.14% | 4,975,520 |
| 2024-11-06 | 2024-11-04 | 19.400 | 277,000 | +500 | 0.15% | 5,373,800 |
| 2024-11-05 | 2024-11-01 | 19.300 | 276,500 | -55,000 | 0.15% | 5,336,450 |
| 2024-11-01 | 2024-10-30 | 16.480 | 331,500 | -29,000 | 0.17% | 5,463,120 |
| 2024-10-31 | 2024-10-29 | 14.440 | 360,500 | -3,000 | 0.19% | 5,205,620 |
| 2024-10-30 | 2024-10-28 | 14.360 | 363,500 | -1,500 | 0.19% | 5,219,860 |
| 2024-10-25 | 2024-10-23 | 15.000 | 365,000 | +2,500 | 0.19% | 5,475,000 |
| 2024-10-23 | 2024-10-21 | 14.740 | 362,500 | -2,000 | 0.19% | 5,343,250 |
| 2024-10-22 | 2024-10-18 | 15.540 | 364,500 | +31,500 | 0.19% | 5,664,330 |
| 2024-10-21 | 2024-10-17 | 14.560 | 333,000 | +5,000 | 0.18% | 4,848,480 |
| 2024-10-18 | 2024-10-16 | 15.000 | 328,000 | -4,000 | 0.17% | 4,920,000 |
| 2024-10-17 | 2024-10-15 | 15.000 | 332,000 | -77,000 | 0.18% | 4,980,000 |
| 2024-10-16 | 2024-10-14 | 14.920 | 409,000 | -50,000 | 0.22% | 6,102,280 |
| 2024-10-15 | 2024-10-10 | 15.920 | 459,000 | +26,000 | 0.24% | 7,307,280 |
| 2024-10-14 | 2024-10-09 | 15.140 | 433,000 | +26,500 | 0.23% | 6,555,620 |
| 2024-10-10 | 2024-10-08 | 17.020 | 406,500 | +53,500 | 0.21% | 6,918,630 |
| 2024-10-09 | 2024-10-07 | 21.750 | 353,000 | -3,000 | 0.19% | 7,677,750 |
| 2024-10-08 | 2024-10-04 | 20.200 | 356,000 | +500 | 0.19% | 7,191,200 |
| 2024-10-07 | 2024-10-03 | 17.740 | 355,500 | +13,500 | 0.19% | 6,306,570 |
| 2024-10-04 | 2024-10-02 | 18.840 | 342,000 | +29,000 | 0.18% | 6,443,280 |
| 2024-10-03 | 2024-09-30 | 17.100 | 313,000 | +33,000 | 0.17% | 5,352,300 |
| 2024-10-02 | 2024-09-27 | 15.460 | 280,000 | +7,000 | 0.15% | 4,328,800 |
| 2024-09-30 | 2024-09-26 | 13.240 | 273,000 | -2,500 | 0.14% | 3,614,520 |
| 2024-09-27 | 2024-09-25 | 11.960 | 275,500 | -5,000 | 0.15% | 3,294,980 |
| 2024-09-26 | 2024-09-24 | 11.460 | 280,500 | +5,000 | 0.15% | 3,214,530 |
| 2024-09-25 | 2024-09-23 | 10.620 | 275,500 | +1,000 | 0.15% | 2,925,810 |
| 2024-09-24 | 2024-09-20 | 10.720 | 274,500 | +500 | 0.14% | 2,942,640 |
| 2024-09-23 | 2024-09-19 | 11.480 | 274,000 | +2,500 | 0.14% | 3,145,520 |
| 2024-09-20 | 2024-09-17 | 11.660 | 271,500 | +10,000 | 0.14% | 3,165,690 |
| 2024-09-19 | 2024-09-16 | 11.540 | 261,500 | +20,000 | 0.14% | 3,017,710 |
| 2024-09-16 | 2024-09-12 | 12.640 | 241,500 | -1,000 | 0.13% | 3,052,560 |
| 2024-09-13 | 2024-09-11 | 12.700 | 242,500 | -2,500 | 0.13% | 3,079,750 |
| 2024-09-12 | 2024-09-10 | 12.100 | 245,000 | -10,000 | 0.13% | 2,964,500 |
| 2024-09-04 | 2024-09-02 | 12.000 | 255,000 | +10,000 | 0.13% | 3,060,000 |
| 2024-09-02 | 2024-08-29 | 12.260 | 245,000 | +2,000 | 0.13% | 3,003,700 |
| 2024-08-29 | 2024-08-27 | 12.120 | 243,000 | +500 | 0.13% | 2,945,160 |
| 2024-08-26 | 2024-08-22 | 12.500 | 242,500 | +28,000 | 0.13% | 3,031,250 |
| 2024-08-23 | 2024-08-21 | 14.020 | 214,500 | -10,000 | 0.11% | 3,007,290 |
| 2024-08-22 | 2024-08-20 | 14.100 | 224,500 | -5,000 | 0.12% | 3,165,450 |
| 2024-08-21 | 2024-08-19 | 14.540 | 229,500 | +5,000 | 0.12% | 3,336,930 |
| 2024-08-14 | 2024-08-12 | 14.380 | 224,500 | -500 | 0.12% | 3,228,310 |
| 2024-08-07 | 2024-08-05 | 14.160 | 225,000 | -3,000 | 0.12% | 3,186,000 |
| 2024-08-06 | 2024-08-02 | 13.920 | 228,000 | -2,000 | 0.12% | 3,173,760 |
| 2024-08-05 | 2024-08-01 | 14.300 | 230,000 | +2,500 | 0.12% | 3,289,000 |
| 2024-08-02 | 2024-07-31 | 14.260 | 227,500 | -2,500 | 0.12% | 3,244,150 |
| 2024-07-29 | 2024-07-25 | 13.880 | 230,000 | +1,000 | 0.12% | 3,192,400 |
| 2024-07-25 | 2024-07-23 | 14.680 | 229,000 | +5,000 | 0.12% | 3,361,720 |
| 2024-07-22 | 2024-07-18 | 16.020 | 224,000 | +1,000 | 0.12% | 3,588,480 |
| 2024-07-17 | 2024-07-15 | 15.920 | 223,000 | -500 | 0.12% | 3,550,160 |
| 2024-07-16 | 2024-07-12 | 16.400 | 223,500 | -2,500 | 0.12% | 3,665,400 |
| 2024-07-12 | 2024-07-10 | 13.640 | 226,000 | -3,500 | 0.12% | 3,082,640 |
| 2024-07-11 | 2024-07-09 | 14.000 | 229,500 | +10,500 | 0.12% | 3,213,000 |
| 2024-07-10 | 2024-07-08 | 17.560 | 219,000 | +37,000 | 0.12% | 3,845,640 |
| 2024-07-09 | 2024-07-05 | 21.600 | 182,000 | -4,000 | 0.10% | 3,931,200 |
| 2024-07-03 | 2024-06-28 | 24.500 | 186,000 | +2,000 | 0.10% | 4,557,000 |
| 2024-07-02 | 2024-06-27 | 25.700 | 184,000 | -1,500 | 0.10% | 4,728,800 |
| 2024-06-28 | 2024-06-26 | 26.500 | 185,500 | -3,000 | 0.10% | 4,915,750 |
| 2024-06-26 | 2024-06-24 | 26.100 | 188,500 | +3,000 | 0.10% | 4,919,850 |
| 2024-06-24 | 2024-06-20 | 26.500 | 185,500 | -10,000 | 0.10% | 4,915,750 |
| 2024-06-21 | 2024-06-19 | 26.000 | 195,500 | -10,000 | 0.10% | 5,083,000 |
| 2024-06-20 | 2024-06-18 | 26.150 | 205,500 | +20,000 | 0.11% | 5,373,825 |
| 2024-06-18 | 2024-06-14 | 27.400 | 185,500 | -4,000 | 0.10% | 5,082,700 |
| 2024-06-14 | 2024-06-12 | 26.200 | 189,500 | +4,000 | 0.10% | 4,964,900 |
| 2024-06-07 | 2024-06-05 | 25.500 | 185,500 | +78,500 | 0.10% | 4,730,250 |
| 2024-06-06 | 2024-06-04 | 25.650 | 107,000 | -5,000 | 0.06% | 2,744,550 |
| 2024-06-05 | 2024-06-03 | 23.850 | 112,000 | -5,500 | 0.06% | 2,671,200 |
| 2024-06-04 | 2024-05-31 | 25.350 | 117,500 | +7,000 | 0.06% | 2,978,625 |
| 2024-05-30 | 2024-05-28 | 26.700 | 110,500 | +1,000 | 0.06% | 2,950,350 |
| 2024-05-28 | 2024-05-24 | 25.700 | 109,500 | +2,000 | 0.06% | 2,814,150 |
| 2024-05-27 | 2024-05-23 | 27.650 | 107,500 | -1,000 | 0.06% | 2,972,375 |
| 2024-05-24 | 2024-05-22 | 29.150 | 108,500 | +500 | 0.06% | 3,162,775 |
| 2024-05-23 | 2024-05-21 | 29.550 | 108,000 | +3,500 | 0.06% | 3,191,400 |
| 2024-05-21 | 2024-05-17 | 31.000 | 104,500 | -2,500 | 0.06% | 3,239,500 |
| 2024-05-20 | 2024-05-16 | 32.650 | 107,000 | +3,000 | 0.06% | 3,493,550 |
| 2024-05-17 | 2024-05-14 | 30.250 | 104,000 | -17,500 | 0.05% | 3,146,000 |
| 2024-05-16 | 2024-05-13 | 31.200 | 121,500 | +17,500 | 0.06% | 3,790,800 |
| 2024-05-13 | 2024-05-09 | 32.300 | 104,000 | -14,500 | 0.05% | 3,359,200 |
| 2024-05-03 | 2024-04-30 | 27.950 | 118,500 | -2,000 | 0.06% | 3,312,075 |
| 2024-05-02 | 2024-04-29 | 27.850 | 120,500 | +2,500 | 0.06% | 3,355,925 |
| 2024-04-26 | 2024-04-24 | 29.400 | 118,000 | -1,500 | 0.06% | 3,469,200 |
| 2024-04-24 | 2024-04-22 | 28.350 | 119,500 | +500 | 0.06% | 3,387,825 |
| 2024-04-22 | 2024-04-18 | 27.300 | 119,000 | -500 | 0.06% | 3,248,700 |
| 2024-04-19 | 2024-04-17 | 27.100 | 119,500 | +4,500 | 0.06% | 3,238,450 |
| 2024-04-16 | 2024-04-12 | 32.250 | 115,000 | -15,000 | 0.06% | 3,708,750 |
| 2024-04-11 | 2024-04-09 | 30.450 | 130,000 | -5,500 | 0.07% | 3,958,500 |
| 2024-04-09 | 2024-04-05 | 29.450 | 135,500 | -4,000 | 0.07% | 3,990,475 |
| 2024-04-08 | 2024-04-03 | 29.300 | 139,500 | +6,500 | 0.07% | 4,087,350 |
| 2024-04-03 | 2024-03-28 | 27.150 | 133,000 | -1,000 | 0.07% | 3,610,950 |
| 2024-04-02 | 2024-03-27 | 25.650 | 134,000 | -3,000 | 0.07% | 3,437,100 |
| 2024-03-28 | 2024-03-26 | 26.000 | 137,000 | -12,500 | 0.07% | 3,562,000 |
| 2024-03-27 | 2024-03-25 | 27.400 | 149,500 | -1,000 | 0.08% | 4,096,300 |
| 2024-03-26 | 2024-03-22 | 26.800 | 150,500 | +500 | 0.08% | 4,033,400 |
| 2024-03-25 | 2024-03-21 | 27.750 | 150,000 | +1,000 | 0.08% | 4,162,500 |
| 2024-03-22 | 2024-03-20 | 29.350 | 149,000 | +3,500 | 0.08% | 4,373,150 |
| 2024-03-21 | 2024-03-19 | 28.800 | 145,500 | -1,000 | 0.08% | 4,190,400 |
| 2024-03-19 | 2024-03-15 | 27.600 | 146,500 | -1,000 | 0.08% | 4,043,400 |
| 2024-03-18 | 2024-03-14 | 26.850 | 147,500 | -154,000 | 0.08% | 3,960,375 |
| 2024-03-15 | 2024-03-13 | 27.550 | 301,500 | -1,000 | 0.16% | 8,306,325 |
| 2024-03-14 | 2024-03-12 | 24.000 | 302,500 | +9,000 | 0.16% | 7,260,000 |
| 2024-03-13 | 2024-03-11 | 24.050 | 293,500 | -2,500 | 0.15% | 7,058,675 |
| 2024-03-11 | 2024-03-07 | 21.550 | 296,000 | -3,000 | 0.16% | 6,378,800 |
| 2024-03-07 | 2024-03-05 | 21.750 | 299,000 | +3,000 | 0.16% | 6,503,250 |
| 2024-03-06 | 2024-03-04 | 24.250 | 296,000 | -6,500 | 0.16% | 7,178,000 |
| 2024-03-05 | 2024-03-01 | 22.350 | 302,500 | +1,000 | 0.16% | 6,760,875 |
| 2024-03-01 | 2024-02-28 | 22.550 | 301,500 | +4,500 | 0.16% | 6,798,825 |
| 2024-02-29 | 2024-02-27 | 22.600 | 297,000 | -2,500 | 0.16% | 6,712,200 |
| 2024-02-28 | 2024-02-26 | 21.200 | 299,500 | -1,000 | 0.16% | 6,349,400 |
| 2024-02-27 | 2024-02-23 | 21.500 | 300,500 | +500 | 0.16% | 6,460,750 |
| 2024-02-23 | 2024-02-21 | 20.850 | 300,000 | -2,500 | 0.16% | 6,255,000 |
| 2024-02-22 | 2024-02-20 | 19.720 | 302,500 | -1,000 | 0.16% | 5,965,300 |
| 2024-02-21 | 2024-02-19 | 19.000 | 303,500 | +3,000 | 0.16% | 5,766,500 |
| 2024-02-20 | 2024-02-16 | 19.440 | 300,500 | -6,500 | 0.16% | 5,841,720 |
| 2024-02-15 | 2024-02-09 | 17.000 | 307,000 | +3,000 | 0.16% | 5,219,000 |
| 2024-02-14 | 2024-02-07 | 18.800 | 304,000 | -16,500 | 0.16% | 5,715,200 |
| 2024-02-08 | 2024-02-06 | 17.800 | 320,500 | +16,500 | 0.17% | 5,704,900 |
| 2024-02-05 | 2024-02-01 | 17.040 | 304,000 | -4,000 | 0.16% | 5,180,160 |
| 2024-02-02 | 2024-01-31 | 15.220 | 308,000 | +4,500 | 0.16% | 4,687,760 |
| 2024-01-31 | 2024-01-29 | 18.520 | 303,500 | -2,000 | 0.16% | 5,620,820 |
| 2024-01-30 | 2024-01-26 | 19.340 | 305,500 | +1,000 | 0.16% | 5,908,370 |
| 2024-01-29 | 2024-01-25 | 21.000 | 304,500 | +1,000 | 0.16% | 6,394,500 |
| 2024-01-26 | 2024-01-24 | 21.550 | 303,500 | -2,500 | 0.16% | 6,540,425 |
| 2024-01-25 | 2024-01-23 | 21.450 | 306,000 | +500 | 0.16% | 6,563,700 |
| 2024-01-24 | 2024-01-22 | 21.250 | 305,500 | +2,000 | 0.16% | 6,491,875 |
| 2024-01-23 | 2024-01-19 | 23.000 | 303,500 | +2,000 | 0.16% | 6,980,500 |
| 2024-01-22 | 2024-01-18 | 26.850 | 301,500 | +111,000 | 0.16% | 8,095,275 |
| 2024-01-19 | 2024-01-17 | 24.300 | 190,500 | +7,000 | 0.10% | 4,629,150 |
| 2024-01-17 | 2024-01-15 | 32.700 | 183,500 | -1,000 | 0.10% | 6,000,450 |
| 2024-01-04 | 2024-01-02 | 35.200 | 184,500 | +1,500 | 0.10% | 6,494,400 |
| 2024-01-02 | 2023-12-28 | 36.550 | 183,000 | -1,000 | 0.10% | 6,688,650 |
| 2023-12-29 | 2023-12-27 | 34.650 | 184,000 | -1,000 | 0.10% | 6,375,600 |
| 2023-12-28 | 2023-12-22 | 33.250 | 185,000 | +1,500 | 0.10% | 6,151,250 |
| 2023-12-27 | 2023-12-21 | 34.200 | 183,500 | +8,500 | 0.10% | 6,275,700 |
| 2023-12-22 | 2023-12-20 | 33.900 | 175,000 | -1,500 | 0.09% | 5,932,500 |
| 2023-12-21 | 2023-12-19 | 35.250 | 176,500 | +500 | 0.09% | 6,221,625 |
| 2023-12-19 | 2023-12-15 | 37.750 | 176,000 | +78,500 | 0.09% | 6,644,000 |
| 2023-12-18 | 2023-12-14 | 37.800 | 97,500 | -6,000 | 0.05% | 3,685,500 |
| 2023-12-14 | 2023-12-12 | 37.200 | 103,500 | -1,500 | 0.05% | 3,850,200 |
| 2023-12-13 | 2023-12-11 | 37.300 | 105,000 | +1,500 | 0.06% | 3,916,500 |
| 2023-12-11 | 2023-12-07 | 40.050 | 103,500 | +500 | 0.05% | 4,145,175 |
| 2023-12-08 | 2023-12-06 | 40.850 | 103,000 | +500 | 0.05% | 4,207,550 |
| 2023-12-06 | 2023-12-04 | 41.650 | 102,500 | +1,000 | 0.05% | 4,269,125 |
| 2023-11-30 | 2023-11-28 | 46.700 | 101,500 | -3,500 | 0.05% | 4,740,050 |
| 2023-11-27 | 2023-11-23 | 44.600 | 105,000 | -1,000 | 0.06% | 4,683,000 |
| 2023-11-24 | 2023-11-22 | 43.100 | 106,000 | +1,000 | 0.06% | 4,568,600 |
| 2023-11-22 | 2023-11-20 | 44.400 | 105,000 | +3,000 | 0.06% | 4,662,000 |
| 2023-11-21 | 2023-11-17 | 43.750 | 102,000 | -1,500 | 0.05% | 4,462,500 |
| 2023-11-16 | 2023-11-14 | 43.150 | 103,500 | +500 | 0.05% | 4,466,025 |
| 2023-11-14 | 2023-11-10 | 44.200 | 103,000 | -500 | 0.05% | 4,552,600 |
| 2023-11-13 | 2023-11-09 | 46.400 | 103,500 | -1,000 | 0.05% | 4,802,400 |
| 2023-11-10 | 2023-11-08 | 46.500 | 104,500 | -4,500 | 0.06% | 4,859,250 |
| 2023-11-09 | 2023-11-07 | 47.500 | 109,000 | +3,000 | 0.06% | 5,177,500 |
| 2023-11-08 | 2023-11-06 | 47.000 | 106,000 | -1,500 | 0.06% | 4,982,000 |
| 2023-11-07 | 2023-11-03 | 43.900 | 107,500 | +6,000 | 0.06% | 4,719,250 |
| 2023-11-03 | 2023-11-01 | 44.550 | 101,500 | -5,000 | 0.05% | 4,521,825 |
| 2023-11-02 | 2023-10-31 | 44.550 | 106,500 | -1,000 | 0.06% | 4,744,575 |
| 2023-11-01 | 2023-10-30 | 42.850 | 107,500 | +2,500 | 0.06% | 4,606,375 |
| 2023-10-31 | 2023-10-27 | 41.400 | 105,000 | -10,000 | 0.06% | 4,347,000 |
| 2023-10-27 | 2023-10-25 | 39.600 | 115,000 | -2,000 | 0.06% | 4,554,000 |
| 2023-10-18 | 2023-10-16 | 39.850 | 117,000 | +1,000 | 0.06% | 4,662,450 |
| 2023-10-17 | 2023-10-13 | 42.650 | 116,000 | -2,000 | 0.06% | 4,947,400 |
| 2023-10-13 | 2023-10-11 | 42.300 | 118,000 | -12,500 | 0.06% | 4,991,400 |
| 2023-10-12 | 2023-10-10 | 38.800 | 130,500 | -500 | 0.07% | 5,063,400 |
| 2023-10-11 | 2023-10-09 | 39.400 | 131,000 | -500 | 0.07% | 5,161,400 |
| 2023-10-10 | 2023-10-06 | 38.100 | 131,500 | +500 | 0.07% | 5,010,150 |
| 2023-10-05 | 2023-10-03 | 37.800 | 131,000 | +2,000 | 0.07% | 4,951,800 |
| 2023-09-29 | 2023-09-27 | 41.050 | 129,000 | -1,500 | 0.07% | 5,295,450 |
| 2023-09-27 | 2023-09-25 | 41.500 | 130,500 | -1,000 | 0.07% | 5,415,750 |
| 2023-09-25 | 2023-09-21 | 38.350 | 131,500 | -3,000 | 0.07% | 5,043,025 |
| 2023-09-22 | 2023-09-20 | 39.100 | 134,500 | -500 | 0.07% | 5,258,950 |
| 2023-09-21 | 2023-09-19 | 40.600 | 135,000 | -2,000 | 0.07% | 5,481,000 |
| 2023-09-20 | 2023-09-18 | 40.600 | 137,000 | -1,500 | 0.07% | 5,562,200 |
| 2023-09-15 | 2023-09-13 | 38.000 | 138,500 | -1,000 | 0.07% | 5,263,000 |
| 2023-09-13 | 2023-09-11 | 37.750 | 139,500 | -8,000 | 0.07% | 5,266,125 |
| 2023-09-11 | 2023-09-06 | 33.200 | 147,500 | +500 | 0.08% | 4,897,000 |
| 2023-09-07 | 2023-09-05 | 34.000 | 147,000 | +1,500 | 0.08% | 4,998,000 |
| 2023-09-05 | 2023-08-31 | 36.600 | 145,500 | +2,000 | 0.08% | 5,325,300 |
| 2023-08-31 | 2023-08-29 | 39.250 | 143,500 | -1,000 | 0.08% | 5,632,375 |
| 2023-08-21 | 2023-08-17 | 37.150 | 144,500 | +1,000 | 0.08% | 5,368,175 |
| 2023-08-16 | 2023-08-14 | 36.650 | 143,500 | +5,000 | 0.08% | 5,259,275 |
| 2023-08-15 | 2023-08-11 | 37.600 | 138,500 | -1,000 | 0.07% | 5,207,600 |
| 2023-08-11 | 2023-08-09 | 38.950 | 139,500 | +5,000 | 0.07% | 5,433,525 |
| 2023-08-10 | 2023-08-08 | 37.400 | 134,500 | -1,000 | 0.07% | 5,030,300 |
| 2023-08-09 | 2023-08-07 | 37.500 | 135,500 | +1,000 | 0.07% | 5,081,250 |
| 2023-08-08 | 2023-08-04 | 41.250 | 134,500 | +1,000 | 0.07% | 5,548,125 |
| 2023-08-07 | 2023-08-03 | 41.750 | 133,500 | -2,500 | 0.07% | 5,573,625 |
| 2023-08-04 | 2023-08-02 | 39.150 | 136,000 | +7,000 | 0.07% | 5,324,400 |
| 2023-08-03 | 2023-08-01 | 45.300 | 129,000 | +5,500 | 0.07% | 5,843,700 |
| 2023-08-02 | 2023-07-31 | 44.150 | 123,500 | +5,500 | 0.07% | 5,452,525 |
| 2023-08-01 | 2023-07-28 | 47.400 | 118,000 | -16,000 | 0.06% | 5,593,200 |
| 2023-07-31 | 2023-07-27 | 44.950 | 134,000 | -152,000 | 0.07% | 6,023,300 |
| 2023-07-28 | 2023-07-26 | 43.100 | 286,000 | +11,000 | 0.15% | 12,326,600 |
| 2023-07-26 | 2023-07-24 | 44.450 | 275,000 | -2,000 | 0.15% | 12,223,750 |
| 2023-07-25 | 2023-07-21 | 43.500 | 277,000 | -1,000 | 0.15% | 12,049,500 |
| 2023-07-24 | 2023-07-20 | 41.900 | 278,000 | -6,000 | 0.15% | 11,648,200 |
| 2023-07-21 | 2023-07-19 | 40.750 | 284,000 | +9,500 | 0.15% | 11,573,000 |
| 2023-07-19 | 2023-07-14 | 43.350 | 274,500 | -1,500 | 0.14% | 11,899,575 |
| 2023-07-18 | 2023-07-13 | 44.200 | 276,000 | -7,000 | 0.15% | 12,199,200 |
| 2023-07-14 | 2023-07-12 | 38.700 | 283,000 | +5,000 | 0.15% | 10,952,100 |
| 2023-07-13 | 2023-07-11 | 39.400 | 278,000 | -4,000 | 0.15% | 10,953,200 |
| 2023-07-12 | 2023-07-10 | 36.200 | 282,000 | +4,000 | 0.15% | 10,208,400 |
| 2023-07-11 | 2023-07-07 | 37.100 | 278,000 | +2,000 | 0.15% | 10,313,800 |
| 2023-07-10 | 2023-07-06 | 37.550 | 276,000 | +2,000 | 0.15% | 10,363,800 |
| 2023-07-07 | 2023-07-05 | 40.350 | 274,000 | -1,000 | 0.14% | 11,055,900 |
| 2023-07-06 | 2023-07-04 | 40.350 | 275,000 | -1,000 | 0.15% | 11,096,250 |
| 2023-07-04 | 2023-06-30 | 34.250 | 276,000 | +4,000 | 0.15% | 9,453,000 |
| 2023-06-28 | 2023-06-26 | 33.600 | 272,000 | +1,000 | 0.14% | 9,139,200 |
| 2023-06-26 | 2023-06-21 | 33.150 | 271,000 | -500 | 0.14% | 8,983,650 |
| 2023-06-23 | 2023-06-20 | 35.500 | 271,500 | +500 | 0.14% | 9,638,250 |
| 2023-06-21 | 2023-06-19 | 36.100 | 271,000 | +500 | 0.14% | 9,783,100 |
| 2023-06-20 | 2023-06-16 | 36.800 | 270,500 | -500 | 0.14% | 9,954,400 |
| 2023-06-19 | 2023-06-15 | 34.350 | 271,000 | +2,000 | 0.14% | 9,308,850 |
| 2023-06-16 | 2023-06-14 | 34.600 | 269,000 | -3,000 | 0.14% | 9,307,400 |
| 2023-06-15 | 2023-06-13 | 31.250 | 272,000 | -7,500 | 0.14% | 8,500,000 |
| 2023-06-14 | 2023-06-12 | 31.900 | 279,500 | +1,000 | 0.15% | 8,916,050 |
| 2023-06-09 | 2023-06-07 | 30.900 | 278,500 | +3,000 | 0.15% | 8,605,650 |
| 2023-06-07 | 2023-06-05 | 32.600 | 275,500 | +6,000 | 0.15% | 8,981,300 |
| 2023-06-06 | 2023-06-02 | 31.900 | 269,500 | +2,500 | 0.14% | 8,597,050 |
| 2023-06-01 | 2023-05-30 | 33.900 | 267,000 | -146,000 | 0.14% | 9,051,300 |
| 2023-05-30 | 2023-05-25 | 34.750 | 413,000 | +1,500 | 0.22% | 14,351,750 |
| 2023-05-25 | 2023-05-23 | 38.200 | 411,500 | -3,500 | 0.22% | 15,719,300 |
| 2023-05-23 | 2023-05-19 | 37.150 | 415,000 | +3,000 | 0.22% | 15,417,250 |
| 2023-05-22 | 2023-05-18 | 36.500 | 412,000 | -500 | 0.22% | 15,038,000 |
| 2023-05-19 | 2023-05-17 | 38.300 | 412,500 | -19,000 | 0.22% | 15,798,750 |
| 2023-05-16 | 2023-05-12 | 39.450 | 431,500 | +500 | 0.23% | 17,022,675 |
| 2023-05-15 | 2023-05-11 | 40.250 | 431,000 | -500 | 0.23% | 17,347,750 |
| 2023-05-11 | 2023-05-09 | 40.800 | 431,500 | +4,000 | 0.23% | 17,605,200 |
| 2023-05-10 | 2023-05-08 | 42.150 | 427,500 | +500 | 0.23% | 18,019,125 |
| 2023-05-09 | 2023-05-05 | 42.300 | 427,000 | -1,500 | 0.23% | 18,062,100 |
| 2023-05-08 | 2023-05-04 | 42.850 | 428,500 | +1,000 | 0.23% | 18,361,225 |
| 2023-05-04 | 2023-05-02 | 43.050 | 427,500 | +500 | 0.23% | 18,403,875 |
| 2023-05-03 | 2023-04-28 | 45.800 | 427,000 | +1,500 | 0.23% | 19,556,600 |
| 2023-04-28 | 2023-04-26 | 46.750 | 425,500 | -500 | 0.22% | 19,892,125 |
| 2023-04-26 | 2023-04-24 | 49.000 | 426,000 | -1,000 | 0.22% | 20,874,000 |
| 2023-04-24 | 2023-04-20 | 49.600 | 427,000 | +1,000 | 0.23% | 21,179,200 |
| 2023-04-21 | 2023-04-19 | 50.900 | 426,000 | -2,500 | 0.22% | 21,683,400 |
| 2023-04-20 | 2023-04-18 | 50.650 | 428,500 | +2,000 | 0.23% | 21,703,525 |
| 2023-04-19 | 2023-04-17 | 50.100 | 426,500 | +4,000 | 0.22% | 21,367,650 |
| 2023-04-17 | 2023-04-13 | 52.000 | 422,500 | +7,500 | 0.22% | 21,970,000 |
| 2023-04-14 | 2023-04-12 | 47.750 | 415,000 | -2,500 | 0.22% | 19,816,250 |
| 2023-04-13 | 2023-04-11 | 46.400 | 417,500 | +4,500 | 0.22% | 19,372,000 |
| 2023-04-12 | 2023-04-06 | 44.050 | 413,000 | -1,500 | 0.22% | 18,192,650 |
| 2023-04-11 | 2023-04-04 | 42.800 | 414,500 | +1,000 | 0.22% | 17,740,600 |
| 2023-04-04 | 2023-03-31 | 41.850 | 413,500 | -8,500 | 0.22% | 17,304,975 |
| 2023-04-03 | 2023-03-30 | 44.300 | 422,000 | -1,000 | 0.22% | 18,694,600 |
| 2023-03-31 | 2023-03-29 | 44.600 | 423,000 | -500 | 0.22% | 18,865,800 |
| 2023-03-30 | 2023-03-28 | 43.350 | 423,500 | +6,500 | 0.22% | 18,358,725 |
| 2023-03-28 | 2023-03-24 | 47.500 | 417,000 | +8,500 | 0.22% | 19,807,500 |
| 2023-03-27 | 2023-03-23 | 47.900 | 408,500 | +1,000 | 0.22% | 19,567,150 |
| 2023-03-24 | 2023-03-22 | 50.650 | 407,500 | +5,000 | 0.21% | 20,639,875 |
| 2023-03-23 | 2023-03-21 | 52.300 | 402,500 | -500 | 0.21% | 21,050,750 |
| 2023-03-22 | 2023-03-20 | 50.000 | 403,000 | +500 | 0.21% | 20,150,000 |
| 2023-03-21 | 2023-03-17 | 52.850 | 402,500 | +5,000 | 0.21% | 21,272,125 |
| 2023-03-20 | 2023-03-16 | 52.450 | 397,500 | +10,500 | 0.21% | 20,848,875 |
| 2023-03-17 | 2023-03-15 | 53.700 | 387,000 | -5,500 | 0.20% | 20,781,900 |
| 2023-03-16 | 2023-03-14 | 49.350 | 392,500 | -8,000 | 0.21% | 19,369,875 |
| 2023-03-14 | 2023-03-10 | 48.050 | 400,500 | -105,000 | 0.21% | 19,244,025 |
| 2023-03-13 | 2023-03-09 | 48.400 | 505,500 | -2,000 | 0.27% | 24,466,200 |
| 2023-03-03 | 2023-03-01 | 54.450 | 507,500 | +5,000 | 0.27% | 27,633,375 |
| 2023-03-02 | 2023-02-28 | 51.400 | 502,500 | +1,000 | 0.27% | 25,828,500 |
| 2023-03-01 | 2023-02-27 | 51.050 | 501,500 | +500 | 0.26% | 25,601,575 |
| 2023-02-27 | 2023-02-23 | 51.850 | 501,000 | +2,000 | 0.26% | 25,976,850 |
| 2023-02-23 | 2023-02-21 | 52.600 | 499,000 | +500 | 0.26% | 26,247,400 |
| 2023-02-22 | 2023-02-20 | 55.650 | 498,500 | +500 | 0.26% | 27,741,525 |
| 2023-02-17 | 2023-02-15 | 57.450 | 498,000 | -1,000 | 0.26% | 28,610,100 |
| 2023-02-16 | 2023-02-14 | 59.600 | 499,000 | +1,000 | 0.26% | 29,740,400 |
| 2023-02-14 | 2023-02-10 | 59.800 | 498,000 | +2,000 | 0.26% | 29,780,400 |
| 2023-02-09 | 2023-02-07 | 63.650 | 496,000 | -3,000 | 0.26% | 31,570,400 |
| 2023-02-08 | 2023-02-06 | 64.000 | 499,000 | +1,000 | 0.26% | 31,936,000 |
| 2023-02-07 | 2023-02-03 | 69.750 | 498,000 | +1,000 | 0.26% | 34,735,500 |
| 2023-02-06 | 2023-02-02 | 69.900 | 497,000 | -6,500 | 0.26% | 34,740,300 |
| 2023-02-03 | 2023-02-01 | 66.450 | 503,500 | +3,000 | 0.27% | 33,457,575 |
| 2023-02-02 | 2023-01-31 | 63.000 | 500,500 | -31,000 | 0.26% | 31,531,500 |
| 2023-02-01 | 2023-01-30 | 64.550 | 531,500 | -34,500 | 0.28% | 34,308,325 |
| 2023-01-31 | 2023-01-27 | 68.900 | 566,000 | -2,500 | 0.30% | 38,997,400 |
| 2023-01-30 | 2023-01-26 | 68.200 | 568,500 | -5,000 | 0.30% | 38,771,700 |
| 2023-01-27 | 2023-01-20 | 66.050 | 573,500 | +5,500 | 0.30% | 37,879,675 |
| 2023-01-26 | 2023-01-19 | 67.050 | 568,000 | -500 | 0.30% | 38,084,400 |
| 2023-01-20 | 2023-01-18 | 64.800 | 568,500 | +500 | 0.30% | 36,838,800 |
| 2023-01-19 | 2023-01-17 | 65.300 | 568,000 | -2,000 | 0.30% | 37,090,400 |
| 2023-01-18 | 2023-01-16 | 70.050 | 570,000 | -4,500 | 0.30% | 39,928,500 |
| 2023-01-17 | 2023-01-13 | 67.800 | 574,500 | +1,000 | 0.30% | 38,951,100 |
| 2023-01-16 | 2023-01-12 | 60.650 | 573,500 | -4,500 | 0.30% | 34,782,775 |
| 2023-01-13 | 2023-01-11 | 59.800 | 578,000 | +9,000 | 0.30% | 34,564,400 |
| 2023-01-12 | 2023-01-10 | 59.350 | 569,000 | +2,500 | 0.30% | 33,770,150 |
| 2023-01-11 | 2023-01-09 | 61.000 | 566,500 | -5,000 | 0.30% | 34,556,500 |
| 2023-01-10 | 2023-01-06 | 57.600 | 571,500 | +5,000 | 0.30% | 32,918,400 |
| 2023-01-09 | 2023-01-05 | 58.850 | 566,500 | +4,500 | 0.30% | 33,338,525 |
| 2023-01-06 | 2023-01-04 | 61.650 | 562,000 | +52,000 | 0.30% | 34,647,300 |
| 2023-01-05 | 2023-01-03 | 59.850 | 510,000 | -1,500 | 0.27% | 30,523,500 |
| 2023-01-04 | 2022-12-30 | 57.900 | 511,500 | -5,000 | 0.27% | 29,615,850 |
| 2022-12-30 | 2022-12-28 | 56.950 | 516,500 | +5,000 | 0.27% | 29,414,675 |
| 2022-12-29 | 2022-12-23 | 57.450 | 511,500 | +1,000 | 0.27% | 29,385,675 |
| 2022-12-28 | 2022-12-22 | 56.900 | 510,500 | -500 | 0.27% | 29,047,450 |
| 2022-12-21 | 2022-12-19 | 53.400 | 511,000 | -3,000 | 0.27% | 27,287,400 |
| 2022-12-19 | 2022-12-15 | 56.600 | 514,000 | -51,000 | 0.27% | 29,092,400 |
| 2022-12-16 | 2022-12-14 | 58.100 | 565,000 | -9,500 | 0.30% | 32,826,500 |
| 2022-12-15 | 2022-12-13 | 53.900 | 574,500 | -500 | 0.30% | 30,965,550 |
| 2022-12-14 | 2022-12-12 | 54.700 | 575,000 | +5,000 | 0.30% | 31,452,500 |
| 2022-12-13 | 2022-12-09 | 55.250 | 570,000 | +2,500 | 0.30% | 31,492,500 |
| 2022-12-12 | 2022-12-08 | 51.000 | 567,500 | -3,500 | 0.30% | 28,942,500 |
| 2022-12-09 | 2022-12-07 | 47.350 | 571,000 | -1,500 | 0.30% | 27,036,850 |
| 2022-12-08 | 2022-12-06 | 47.000 | 572,500 | -500 | 0.30% | 26,907,500 |
| 2022-12-07 | 2022-12-05 | 49.900 | 573,000 | -1,500 | 0.30% | 28,592,700 |
| 2022-12-06 | 2022-12-02 | 47.500 | 574,500 | +500 | 0.30% | 27,288,750 |
| 2022-12-05 | 2022-12-01 | 47.950 | 574,000 | +2,000 | 0.30% | 27,523,300 |
| 2022-12-02 | 2022-11-30 | 49.450 | 572,000 | +4,000 | 0.30% | 28,285,400 |
| 2022-12-01 | 2022-11-29 | 51.400 | 568,000 | +500 | 0.30% | 29,195,200 |
| 2022-11-30 | 2022-11-28 | 49.500 | 567,500 | -20,000 | 0.30% | 28,091,250 |
| 2022-11-29 | 2022-11-25 | 48.850 | 587,500 | +500 | 0.31% | 28,699,375 |
| 2022-11-25 | 2022-11-23 | 49.550 | 587,000 | -4,000 | 0.31% | 29,085,850 |
| 2022-11-24 | 2022-11-22 | 51.050 | 591,000 | -55,500 | 0.31% | 30,170,550 |
| 2022-11-23 | 2022-11-21 | 52.500 | 646,500 | -500 | 0.34% | 33,941,250 |
| 2022-11-22 | 2022-11-18 | 54.500 | 647,000 | +3,000 | 0.34% | 35,261,500 |
| 2022-11-21 | 2022-11-17 | 54.750 | 644,000 | -1,000 | 0.34% | 35,259,000 |
| 2022-11-18 | 2022-11-16 | 54.900 | 645,000 | -5,000 | 0.34% | 35,410,500 |
| 2022-11-15 | 2022-11-11 | 50.350 | 650,000 | +1,000 | 0.34% | 32,727,500 |
| 2022-11-14 | 2022-11-10 | 49.700 | 649,000 | -500 | 0.34% | 32,255,300 |
| 2022-11-11 | 2022-11-09 | 49.900 | 649,500 | +500 | 0.34% | 32,410,050 |
| 2022-11-10 | 2022-11-08 | 52.150 | 649,000 | +500 | 0.34% | 33,845,350 |
| 2022-11-08 | 2022-11-04 | 52.850 | 648,500 | -4,000 | 0.34% | 34,273,225 |
| 2022-11-07 | 2022-11-03 | 56.000 | 652,500 | -7,000 | 0.34% | 36,540,000 |
| 2022-11-04 | 2022-11-02 | 54.100 | 659,500 | +1,000 | 0.35% | 35,678,950 |
| 2022-11-03 | 2022-11-01 | 49.400 | 658,500 | -13,000 | 0.35% | 32,529,900 |
| 2022-11-02 | 2022-10-31 | 49.400 | 671,500 | -1,000 | 0.35% | 33,172,100 |
| 2022-11-01 | 2022-10-28 | 46.250 | 672,500 | -1,000 | 0.35% | 31,103,125 |
| 2022-10-31 | 2022-10-27 | 50.000 | 673,500 | -2,500 | 0.36% | 33,675,000 |
| 2022-10-28 | 2022-10-26 | 49.150 | 676,000 | +47,000 | 0.36% | 33,225,400 |
| 2022-10-27 | 2022-10-25 | 45.450 | 629,000 | -1,500 | 0.33% | 28,588,050 |
| 2022-10-26 | 2022-10-24 | 43.850 | 630,500 | -22,500 | 0.33% | 27,647,425 |
| 2022-10-25 | 2022-10-21 | 46.650 | 653,000 | -3,500 | 0.34% | 30,462,450 |
| 2022-10-24 | 2022-10-20 | 44.000 | 656,500 | +3,500 | 0.35% | 28,886,000 |
| 2022-10-21 | 2022-10-19 | 43.350 | 653,000 | -9,000 | 0.34% | 28,307,550 |
| 2022-10-20 | 2022-10-18 | 45.800 | 662,000 | +12,000 | 0.35% | 30,319,600 |
| 2022-10-18 | 2022-10-14 | 38.300 | 650,000 | -28,050 | 0.34% | 24,895,000 |
| 2022-10-17 | 2022-10-13 | 33.300 | 678,050 | +29,000 | 0.36% | 22,579,065 |
| 2022-10-14 | 2022-10-12 | 31.400 | 649,050 | +1,500 | 0.34% | 20,380,170 |
| 2022-10-10 | 2022-10-06 | 38.900 | 647,550 | -1,000 | 0.34% | 25,189,695 |
| 2022-10-07 | 2022-10-05 | 39.400 | 648,550 | -3,000 | 0.34% | 25,552,870 |
| 2022-10-03 | 2022-09-29 | 38.100 | 651,550 | -1,000 | 0.34% | 24,824,055 |
| 2022-09-29 | 2022-09-27 | 39.950 | 652,550 | +27,550 | 0.34% | 26,069,372 |
| 2022-09-23 | 2022-09-21 | 38.600 | 625,000 | +4,000 | 0.33% | 24,125,000 |
| 2022-09-22 | 2022-09-20 | 40.700 | 621,000 | -9,500 | 0.33% | 25,274,700 |
| 2022-09-21 | 2022-09-19 | 37.500 | 630,500 | -9,500 | 0.33% | 23,643,750 |
| 2022-09-19 | 2022-09-15 | 41.550 | 640,000 | -38,500 | 0.34% | 26,592,000 |
| 2022-09-16 | 2022-09-14 | 41.700 | 678,500 | -1,500 | 0.36% | 28,293,450 |
| 2022-09-14 | 2022-09-09 | 41.000 | 680,000 | -1,000 | 0.36% | 27,880,000 |
| 2022-09-13 | 2022-09-08 | 38.850 | 681,000 | +8,500 | 0.36% | 26,456,850 |
| 2022-09-09 | 2022-09-07 | 38.300 | 672,500 | +5,000 | 0.35% | 25,756,750 |
| 2022-09-07 | 2022-09-05 | 39.800 | 667,500 | +21,000 | 0.35% | 26,566,500 |
| 2022-09-06 | 2022-09-02 | 41.200 | 646,500 | -4,500 | 0.34% | 26,635,800 |
| 2022-09-05 | 2022-09-01 | 45.300 | 651,000 | -5,000 | 0.34% | 29,490,300 |
| 2022-09-02 | 2022-08-31 | 44.900 | 656,000 | +500 | 0.35% | 29,454,400 |
| 2022-08-31 | 2022-08-29 | 43.500 | 655,500 | -6,000 | 0.35% | 28,514,250 |
| 2022-08-29 | 2022-08-25 | 44.850 | 661,500 | +26,500 | 0.35% | 29,668,275 |
| 2022-08-26 | 2022-08-24 | 43.550 | 635,000 | -500 | 0.33% | 27,654,250 |
| 2022-08-24 | 2022-08-22 | 47.400 | 635,500 | +5,500 | 0.34% | 30,122,700 |
| 2022-08-22 | 2022-08-18 | 50.000 | 630,000 | +500 | 0.33% | 31,500,000 |
| 2022-08-17 | 2022-08-15 | 51.700 | 629,500 | -7,500 | 0.33% | 32,545,150 |
| 2022-08-16 | 2022-08-12 | 52.800 | 637,000 | +500 | 0.34% | 33,633,600 |
| 2022-08-15 | 2022-08-11 | 54.200 | 636,500 | -500 | 0.34% | 34,498,300 |
| 2022-08-12 | 2022-08-10 | 51.450 | 637,000 | -31,000 | 0.34% | 32,773,650 |
| 2022-08-11 | 2022-08-09 | 54.000 | 668,000 | -2,000 | 0.35% | 36,072,000 |
| 2022-08-10 | 2022-08-08 | 54.200 | 670,000 | +8,000 | 0.35% | 36,314,000 |
| 2022-08-09 | 2022-08-05 | 53.500 | 662,000 | -3,000 | 0.35% | 35,417,000 |
| 2022-08-08 | 2022-08-04 | 50.150 | 665,000 | -54,000 | 0.35% | 33,349,750 |
| 2022-08-05 | 2022-08-03 | 44.700 | 719,000 | -1,000 | 0.38% | 32,139,300 |
| 2022-08-03 | 2022-08-01 | 44.900 | 720,000 | -5,500 | 0.38% | 32,328,000 |
| 2022-08-02 | 2022-07-29 | 44.900 | 725,500 | +22,000 | 0.38% | 32,574,950 |
| 2022-08-01 | 2022-07-28 | 46.950 | 703,500 | -8,500 | 0.37% | 33,029,325 |
| 2022-07-29 | 2022-07-27 | 45.100 | 712,000 | +5,500 | 0.38% | 32,111,200 |
| 2022-07-28 | 2022-07-26 | 47.600 | 706,500 | -3,500 | 0.37% | 33,629,400 |
| 2022-07-27 | 2022-07-25 | 46.500 | 710,000 | +10,000 | 0.37% | 33,015,000 |
| 2022-07-26 | 2022-07-22 | 47.650 | 700,000 | -2,000 | 0.37% | 33,355,000 |
| 2022-07-25 | 2022-07-21 | 48.500 | 702,000 | +10,500 | 0.37% | 34,047,000 |
| 2022-07-22 | 2022-07-20 | 49.000 | 691,500 | +3,500 | 0.36% | 33,883,500 |
| 2022-07-20 | 2022-07-18 | 46.050 | 688,000 | -500 | 0.36% | 31,682,400 |
| 2022-07-19 | 2022-07-15 | 44.750 | 688,500 | +500 | 0.36% | 30,810,375 |
| 2022-07-18 | 2022-07-14 | 47.150 | 688,000 | +1,500 | 0.36% | 32,439,200 |
| 2022-07-15 | 2022-07-13 | 43.750 | 686,500 | +2,000 | 0.36% | 30,034,375 |
| 2022-07-14 | 2022-07-12 | 44.400 | 684,500 | -30,500 | 0.36% | 30,391,800 |
| 2022-07-13 | 2022-07-11 | 46.450 | 715,000 | +8,000 | 0.38% | 33,211,750 |
| 2022-07-12 | 2022-07-08 | 49.650 | 707,000 | +1,000 | 0.37% | 35,102,550 |
| 2022-07-11 | 2022-07-07 | 51.000 | 706,000 | +16,500 | 0.37% | 36,006,000 |
| 2022-07-08 | 2022-07-06 | 50.850 | 689,500 | +36,000 | 0.36% | 35,061,075 |
| 2022-07-07 | 2022-07-05 | 50.250 | 653,500 | -6,500 | 0.34% | 32,838,375 |
| 2022-07-06 | 2022-07-04 | 50.700 | 660,000 | +9,000 | 0.35% | 33,462,000 |
| 2022-07-04 | 2022-06-29 | 41.500 | 651,000 | +2,500 | 0.34% | 27,016,500 |
| 2022-06-29 | 2022-06-27 | 43.800 | 648,500 | +500 | 0.34% | 28,404,300 |
| 2022-06-28 | 2022-06-24 | 44.450 | 648,000 | +2,000 | 0.34% | 28,803,600 |
| 2022-06-27 | 2022-06-23 | 40.300 | 646,000 | -8,500 | 0.34% | 26,033,800 |
| 2022-06-24 | 2022-06-22 | 37.400 | 654,500 | +11,500 | 0.35% | 24,478,300 |
| 2022-06-23 | 2022-06-21 | 38.100 | 643,000 | -10,000 | 0.34% | 24,498,300 |
| 2022-06-22 | 2022-06-20 | 35.000 | 653,000 | +3,000 | 0.34% | 22,855,000 |
| 2022-06-21 | 2022-06-17 | 34.050 | 650,000 | +2,000 | 0.34% | 22,132,500 |
| 2022-06-20 | 2022-06-16 | 32.800 | 648,000 | +1,500 | 0.34% | 21,254,400 |
| 2022-06-17 | 2022-06-15 | 33.250 | 646,500 | +4,000 | 0.34% | 21,496,125 |
| 2022-06-16 | 2022-06-14 | 32.450 | 642,500 | +1,000 | 0.34% | 20,849,125 |
| 2022-06-15 | 2022-06-13 | 32.000 | 641,500 | -29,000 | 0.34% | 20,528,000 |
| 2022-06-14 | 2022-06-10 | 35.250 | 670,500 | -58,500 | 0.35% | 23,635,125 |
| 2022-06-13 | 2022-06-09 | 35.800 | 729,000 | +1,000 | 0.38% | 26,098,200 |
| 2022-06-10 | 2022-06-08 | 36.000 | 728,000 | +14,500 | 0.38% | 26,208,000 |
| 2022-06-08 | 2022-06-06 | 31.900 | 713,500 | -157,000 | 0.38% | 22,760,650 |
| 2022-06-07 | 2022-06-02 | 29.650 | 870,500 | -100,000 | 0.46% | 25,810,325 |
| 2022-06-06 | 2022-06-01 | 30.200 | 970,500 | +4,500 | 0.51% | 29,309,100 |
| 2022-06-02 | 2022-05-31 | 29.900 | 966,000 | +3,000 | 0.51% | 28,883,400 |
| 2022-06-01 | 2022-05-30 | 28.400 | 963,000 | +100,000 | 0.51% | 27,349,200 |
| 2022-05-30 | 2022-05-26 | 26.900 | 863,000 | -500 | 0.46% | 23,214,700 |
| 2022-05-27 | 2022-05-25 | 26.950 | 863,500 | +1,000 | 0.46% | 23,271,325 |
| 2022-05-26 | 2022-05-24 | 27.700 | 862,500 | +1,000 | 0.45% | 23,891,250 |
| 2022-05-25 | 2022-05-23 | 29.750 | 861,500 | +2,500 | 0.45% | 25,629,625 |
| 2022-05-24 | 2022-05-20 | 31.000 | 859,000 | -8,500 | 0.45% | 26,629,000 |
| 2022-05-23 | 2022-05-19 | 27.650 | 867,500 | +2,000 | 0.46% | 23,986,375 |
| 2022-05-20 | 2022-05-18 | 28.000 | 865,500 | +2,000 | 0.46% | 24,234,000 |
| 2022-05-19 | 2022-05-17 | 28.350 | 863,500 | -3,500 | 0.46% | 24,480,225 |
| 2022-05-16 | 2022-05-12 | 26.050 | 867,000 | +1,500 | 0.46% | 22,585,350 |
| 2022-05-13 | 2022-05-11 | 27.850 | 865,500 | -3,500 | 0.46% | 24,104,175 |
| 2022-05-12 | 2022-05-10 | 26.000 | 869,000 | -500 | 0.46% | 22,594,000 |
| 2022-05-11 | 2022-05-06 | 26.850 | 869,500 | +1,500 | 0.46% | 23,346,075 |
| 2022-05-10 | 2022-05-05 | 27.700 | 868,000 | +5,000 | 0.46% | 24,043,600 |
| 2022-05-06 | 2022-05-04 | 27.800 | 863,000 | +5,500 | 0.46% | 23,991,400 |
| 2022-05-05 | 2022-05-03 | 30.450 | 857,500 | +2,000 | 0.45% | 26,110,875 |
| 2022-05-04 | 2022-04-29 | 33.800 | 855,500 | -8,500 | 0.45% | 28,915,900 |
| 2022-05-03 | 2022-04-28 | 30.750 | 864,000 | -2,000 | 0.46% | 26,568,000 |
| 2022-04-29 | 2022-04-27 | 28.200 | 866,000 | +109,000 | 0.46% | 24,421,200 |
| 2022-04-28 | 2022-04-26 | 29.750 | 757,000 | -1,000 | 0.40% | 22,520,750 |
| 2022-04-27 | 2022-04-25 | 28.800 | 758,000 | +109,500 | 0.40% | 21,830,400 |
| 2022-04-26 | 2022-04-22 | 32.900 | 648,500 | +1,000 | 0.34% | 21,335,650 |
| 2022-04-25 | 2022-04-21 | 33.400 | 647,500 | +13,000 | 0.34% | 21,626,500 |
| 2022-04-21 | 2022-04-19 | 33.500 | 634,500 | +7,000 | 0.33% | 21,255,750 |
| 2022-04-20 | 2022-04-14 | 37.450 | 627,500 | +1,000 | 0.33% | 23,499,875 |
| 2022-04-19 | 2022-04-13 | 36.400 | 626,500 | +9,500 | 0.33% | 22,804,600 |
| 2022-04-14 | 2022-04-12 | 40.750 | 617,000 | +3,000 | 0.33% | 25,142,750 |
| 2022-04-13 | 2022-04-11 | 40.950 | 614,000 | +3,000 | 0.32% | 25,143,300 |
| 2022-04-11 | 2022-04-07 | 45.900 | 611,000 | -2,000 | 0.32% | 28,044,900 |
| 2022-04-08 | 2022-04-06 | 49.350 | 613,000 | -2,000 | 0.32% | 30,251,550 |
| 2022-04-07 | 2022-04-04 | 47.750 | 615,000 | +2,000 | 0.32% | 29,366,250 |
| 2022-04-06 | 2022-04-01 | 43.700 | 613,000 | +3,000 | 0.32% | 26,788,100 |
| 2022-04-04 | 2022-03-31 | 46.500 | 610,000 | +500 | 0.32% | 28,365,000 |
| 2022-04-01 | 2022-03-30 | 50.550 | 609,500 | +5,000 | 0.32% | 30,810,225 |
| 2022-03-31 | 2022-03-29 | 48.350 | 604,500 | +2,500 | 0.32% | 29,227,575 |
| 2022-03-30 | 2022-03-28 | 48.350 | 602,000 | +1,000 | 0.32% | 29,106,700 |
| 2022-03-29 | 2022-03-25 | 52.650 | 601,000 | +1,000 | 0.32% | 31,642,650 |
| 2022-03-28 | 2022-03-24 | 56.300 | 600,000 | +8,000 | 0.32% | 33,780,000 |
| 2022-03-25 | 2022-03-23 | 54.650 | 592,000 | -2,500 | 0.31% | 32,352,800 |
| 2022-03-24 | 2022-03-22 | 50.500 | 594,500 | +1,000 | 0.31% | 30,022,250 |
| 2022-03-23 | 2022-03-21 | 51.700 | 593,500 | +1,000 | 0.31% | 30,683,950 |
| 2022-03-22 | 2022-03-18 | 55.450 | 592,500 | +1,500 | 0.31% | 32,854,125 |
| 2022-03-21 | 2022-03-17 | 57.950 | 591,000 | -12,000 | 0.31% | 34,248,450 |
| 2022-03-18 | 2022-03-16 | 49.900 | 603,000 | -2,000 | 0.32% | 30,089,700 |
| 2022-03-16 | 2022-03-14 | 46.500 | 605,000 | +500 | 0.32% | 28,132,500 |
| 2022-03-14 | 2022-03-10 | 54.850 | 604,500 | +70,000 | 0.32% | 33,156,825 |
| 2022-03-11 | 2022-03-09 | 50.800 | 534,500 | +77,000 | 0.28% | 27,152,600 |
| 2022-03-09 | 2022-03-07 | 55.550 | 457,500 | -500 | 0.24% | 25,414,125 |
| 2022-03-04 | 2022-03-02 | 63.750 | 458,000 | -1,500 | 0.24% | 29,197,500 |
| 2022-03-03 | 2022-03-01 | 67.950 | 459,500 | +1,000 | 0.24% | 31,223,025 |
| 2022-03-02 | 2022-02-28 | 67.250 | 458,500 | -4,000 | 0.24% | 30,834,125 |
| 2022-03-01 | 2022-02-25 | 63.000 | 462,500 | -3,500 | 0.24% | 29,137,500 |
| 2022-02-28 | 2022-02-24 | 55.100 | 466,000 | -1,500 | 0.25% | 25,676,600 |
| 2022-02-25 | 2022-02-23 | 56.500 | 467,500 | +1,000 | 0.25% | 26,413,750 |
| 2022-02-24 | 2022-02-22 | 52.900 | 466,500 | -1,500 | 0.25% | 24,677,850 |
| 2022-02-23 | 2022-02-21 | 56.000 | 468,000 | -1,500 | 0.25% | 26,208,000 |
| 2022-02-22 | 2022-02-18 | 53.550 | 469,500 | +3,000 | 0.25% | 25,141,725 |
| 2022-02-17 | 2022-02-15 | 52.000 | 466,500 | -3,500 | 0.25% | 24,258,000 |
| 2022-02-15 | 2022-02-11 | 49.350 | 470,000 | +10,500 | 0.25% | 23,194,500 |
| 2022-02-14 | 2022-02-10 | 52.900 | 459,500 | -1,000 | 0.24% | 24,307,550 |
| 2022-02-09 | 2022-02-07 | 53.250 | 460,500 | +49,500 | 0.24% | 24,521,625 |
| 2022-02-08 | 2022-02-04 | 50.500 | 411,000 | +219,500 | 0.22% | 20,755,500 |
| 2022-02-07 | 2022-01-31 | 51.100 | 191,500 | +16,500 | 0.10% | 9,785,650 |
| 2022-01-28 | 2022-01-26 | 51.550 | 175,000 | -3,500 | 0.09% | 9,021,250 |
| 2022-01-27 | 2022-01-25 | 53.350 | 178,500 | +3,000 | 0.09% | 9,522,975 |
| 2022-01-26 | 2022-01-24 | 56.000 | 175,500 | +3,000 | 0.09% | 9,828,000 |
| 2022-01-25 | 2022-01-21 | 61.650 | 172,500 | +2,000 | 0.09% | 10,634,625 |
| 2022-01-24 | 2022-01-20 | 63.950 | 170,500 | +3,000 | 0.09% | 10,903,475 |
| 2022-01-21 | 2022-01-19 | 63.800 | 167,500 | -500 | 0.09% | 10,686,500 |
| 2022-01-20 | 2022-01-18 | 65.400 | 168,000 | -1,500 | 0.09% | 10,987,200 |
| 2022-01-19 | 2022-01-17 | 67.300 | 169,500 | +500 | 0.09% | 11,407,350 |
| 2022-01-18 | 2022-01-14 | 69.600 | 169,000 | +5,500 | 0.09% | 11,762,400 |
| 2022-01-17 | 2022-01-13 | 74.600 | 163,500 | -1,000 | 0.09% | 12,197,100 |
| 2022-01-14 | 2022-01-12 | 75.700 | 164,500 | +58,000 | 0.09% | 12,452,650 |
| 2022-01-12 | 2022-01-10 | 69.000 | 106,500 | +500 | 0.06% | 7,348,500 |
| 2022-01-11 | 2022-01-07 | 62.800 | 106,000 | -1,000 | 0.06% | 6,656,800 |
| 2022-01-10 | 2022-01-06 | 62.800 | 107,000 | -500 | 0.06% | 6,719,600 |
| 2022-01-07 | 2022-01-05 | 61.550 | 107,500 | +2,000 | 0.06% | 6,616,625 |
| 2022-01-06 | 2022-01-04 | 64.450 | 105,500 | -2,000 | 0.06% | 6,799,475 |
| 2022-01-05 | 2022-01-03 | 67.350 | 107,500 | +9,000 | 0.06% | 7,240,125 |
| 2022-01-03 | 2021-12-29 | 71.150 | 98,500 | -500 | 0.05% | 7,008,275 |
| 2021-12-30 | 2021-12-28 | 71.850 | 99,000 | -500 | 0.05% | 7,113,150 |
| 2021-12-29 | 2021-12-24 | 70.250 | 99,500 | -2,000 | 0.05% | 6,989,875 |
| 2021-12-28 | 2021-12-22 | 77.350 | 101,500 | +1,000 | 0.05% | 7,851,025 |
| 2021-12-23 | 2021-12-21 | 79.800 | 100,500 | -1,500 | 0.05% | 8,019,900 |
| 2021-12-22 | 2021-12-20 | 79.000 | 102,000 | +2,000 | 0.05% | 8,058,000 |
| 2021-12-21 | 2021-12-17 | 80.350 | 100,000 | -2,000 | 0.05% | 8,035,000 |
| 2021-12-20 | 2021-12-16 | 80.550 | 102,000 | -37,500 | 0.05% | 8,216,100 |
| 2021-12-17 | 2021-12-15 | 76.750 | 139,500 | +37,500 | 0.07% | 10,706,625 |
| 2021-12-16 | 2021-12-14 | 92.850 | 102,000 | -1,000 | 0.05% | 9,470,700 |
| 2021-12-15 | 2021-12-13 | 94.500 | 103,000 | -500 | 0.05% | 9,733,500 |
| 2021-12-14 | 2021-12-10 | 95.450 | 103,500 | -500 | 0.05% | 9,879,075 |
| 2021-12-13 | 2021-12-09 | 97.000 | 104,000 | +500 | 0.05% | 10,088,000 |
| 2021-12-09 | 2021-12-07 | 92.800 | 103,500 | +500 | 0.05% | 9,604,800 |
| 2021-12-08 | 2021-12-06 | 90.800 | 103,000 | +500 | 0.05% | 9,352,400 |
| 2021-12-06 | 2021-12-02 | 100.000 | 102,500 | -3,000 | 0.05% | 10,250,000 |
| 2021-12-03 | 2021-12-01 | 103.500 | 105,500 | +1,000 | 0.06% | 10,919,250 |
| 2021-12-02 | 2021-11-30 | 105.800 | 104,500 | -500 | 0.06% | 11,056,100 |
| 2021-12-01 | 2021-11-29 | 106.400 | 105,000 | -4,000 | 0.06% | 11,172,000 |
| 2021-11-30 | 2021-11-26 | 105.100 | 109,000 | +1,000 | 0.06% | 11,455,900 |
| 2021-11-25 | 2021-11-23 | 105.800 | 108,000 | +500 | 0.06% | 11,426,400 |
| 2021-11-24 | 2021-11-22 | 109.300 | 107,500 | -1,500 | 0.06% | 11,749,750 |
| 2021-11-23 | 2021-11-19 | 108.700 | 109,000 | -1,000 | 0.06% | 11,848,300 |
| 2021-11-22 | 2021-11-18 | 106.000 | 110,000 | +500 | 0.06% | 11,660,000 |
| 2021-11-19 | 2021-11-17 | 107.000 | 109,500 | -500 | 0.06% | 11,716,500 |
| 2021-11-18 | 2021-11-16 | 105.300 | 110,000 | -1,500 | 0.06% | 11,583,000 |
| 2021-11-17 | 2021-11-15 | 102.300 | 111,500 | -2,000 | 0.06% | 11,406,450 |
| 2021-11-16 | 2021-11-12 | 100.000 | 113,500 | -1,000 | 0.06% | 11,350,000 |
| 2021-11-15 | 2021-11-11 | 98.950 | 114,500 | -500 | 0.06% | 11,329,775 |
| 2021-11-12 | 2021-11-10 | 99.450 | 115,000 | +2,500 | 0.06% | 11,436,750 |
| 2021-11-11 | 2021-11-09 | 94.100 | 112,500 | +500 | 0.06% | 10,586,250 |
| 2021-11-09 | 2021-11-05 | 92.600 | 112,000 | +500 | 0.06% | 10,371,200 |
| 2021-11-08 | 2021-11-04 | 91.000 | 111,500 | -500 | 0.06% | 10,146,500 |
| 2021-11-05 | 2021-11-03 | 87.100 | 112,000 | +1,500 | 0.06% | 9,755,200 |
| 2021-11-04 | 2021-11-02 | 89.550 | 110,500 | +3,000 | 0.06% | 9,895,275 |
| 2021-11-03 | 2021-11-01 | 94.500 | 107,500 | +1,000 | 0.06% | 10,158,750 |
| 2021-11-01 | 2021-10-28 | 95.350 | 106,500 | +2,000 | 0.06% | 10,154,775 |
| 2021-10-29 | 2021-10-27 | 97.900 | 104,500 | +1,000 | 0.06% | 10,230,550 |
| 2021-10-26 | 2021-10-22 | 102.300 | 103,500 | +500 | 0.05% | 10,588,050 |
| 2021-10-22 | 2021-10-20 | 104.000 | 103,000 | -1,500 | 0.05% | 10,712,000 |
| 2021-10-21 | 2021-10-19 | 102.200 | 104,500 | -500 | 0.06% | 10,679,900 |
| 2021-10-20 | 2021-10-18 | 101.800 | 105,000 | +500 | 0.06% | 10,689,000 |
| 2021-10-19 | 2021-10-15 | 102.000 | 104,500 | +500 | 0.06% | 10,659,000 |
| 2021-10-18 | 2021-10-12 | 100.400 | 104,000 | +1,000 | 0.05% | 10,441,600 |
| 2021-10-15 | 2021-10-11 | 101.000 | 103,000 | -1,000 | 0.05% | 10,403,000 |
| 2021-10-08 | 2021-10-06 | 96.600 | 104,000 | +500 | 0.05% | 10,046,400 |
| 2021-10-06 | 2021-10-04 | 99.500 | 103,500 | -500 | 0.05% | 10,298,250 |
| 2021-10-05 | 2021-09-30 | 98.600 | 104,000 | +1,000 | 0.05% | 10,254,400 |
| 2021-10-04 | 2021-09-29 | 96.800 | 103,000 | -1,000 | 0.05% | 9,970,400 |
| 2021-09-30 | 2021-09-28 | 99.950 | 104,000 | +1,000 | 0.05% | 10,394,800 |
| 2021-09-28 | 2021-09-24 | 101.800 | 103,000 | -3,500 | 0.05% | 10,485,400 |
| 2021-09-23 | 2021-09-20 | 102.500 | 106,500 | -1,000 | 0.06% | 10,916,250 |
| 2021-09-21 | 2021-09-17 | 102.700 | 107,500 | +4,000 | 0.06% | 11,040,250 |
| 2021-09-20 | 2021-09-16 | 96.800 | 103,500 | +1,500 | 0.05% | 10,018,800 |
| 2021-09-15 | 2021-09-13 | 102.300 | 102,000 | -1,000 | 0.05% | 10,434,600 |
| 2021-09-14 | 2021-09-10 | 105.200 | 103,000 | +500 | 0.05% | 10,835,600 |
| 2021-09-13 | 2021-09-09 | 106.000 | 102,500 | -1,000 | 0.05% | 10,865,000 |
| 2021-09-08 | 2021-09-06 | 111.500 | 103,500 | +1,500 | 0.05% | 11,540,250 |
| 2021-09-07 | 2021-09-03 | 102.900 | 102,000 | -500 | 0.05% | 10,495,800 |
| 2021-09-06 | 2021-09-02 | 102.500 | 102,500 | -500 | 0.05% | 10,506,250 |
| 2021-09-03 | 2021-09-01 | 102.500 | 103,000 | -2,000 | 0.05% | 10,557,500 |
| 2021-09-02 | 2021-08-31 | 100.500 | 105,000 | +1,500 | 0.06% | 10,552,500 |
| 2021-09-01 | 2021-08-30 | 99.950 | 103,500 | -500 | 0.05% | 10,344,825 |
| 2021-08-31 | 2021-08-27 | 99.400 | 104,000 | -2,500 | 0.05% | 10,337,600 |
| 2021-08-30 | 2021-08-26 | 104.400 | 106,500 | +1,000 | 0.06% | 11,118,600 |
| 2021-08-27 | 2021-08-25 | 105.300 | 105,500 | -1,500 | 0.06% | 11,109,150 |
| 2021-08-26 | 2021-08-24 | 104.700 | 107,000 | +4,000 | 0.06% | 11,202,900 |
| 2021-08-24 | 2021-08-20 | 95.000 | 103,000 | +3,000 | 0.05% | 9,785,000 |
| 2021-08-20 | 2021-08-18 | 105.500 | 100,000 | -1,000 | 0.05% | 10,550,000 |
| 2021-08-18 | 2021-08-16 | 104.500 | 101,000 | -500 | 0.05% | 10,554,500 |
| 2021-08-17 | 2021-08-13 | 108.000 | 101,500 | +1,000 | 0.05% | 10,962,000 |
| 2021-08-16 | 2021-08-12 | 112.000 | 100,500 | +2,000 | 0.05% | 11,256,000 |
| 2021-08-13 | 2021-08-11 | 121.600 | 98,500 | -5,000 | 0.05% | 11,977,600 |
| 2021-08-12 | 2021-08-10 | 119.600 | 103,500 | -14,000 | 0.05% | 12,378,600 |
| 2021-08-11 | 2021-08-09 | 97.750 | 117,500 | +500 | 0.06% | 11,485,625 |
| 2021-08-10 | 2021-08-06 | 96.200 | 117,000 | +1,500 | 0.06% | 11,255,400 |
| 2021-08-09 | 2021-08-05 | 98.950 | 115,500 | -1,500 | 0.06% | 11,428,725 |
| 2021-08-06 | 2021-08-04 | 101.000 | 117,000 | -2,000 | 0.06% | 11,817,000 |
| 2021-08-05 | 2021-08-03 | 99.650 | 119,000 | -1,500 | 0.06% | 11,858,350 |
| 2021-08-04 | 2021-08-02 | 99.800 | 120,500 | -5,000 | 0.06% | 12,025,900 |
| 2021-08-02 | 2021-07-29 | 101.400 | 125,500 | +6,500 | 0.07% | 12,725,700 |
| 2021-07-30 | 2021-07-28 | 90.100 | 119,000 | -2,000 | 0.06% | 10,721,900 |
| 2021-07-29 | 2021-07-27 | 81.800 | 121,000 | +2,500 | 0.06% | 9,897,800 |
| 2021-07-28 | 2021-07-26 | 88.950 | 118,500 | -500 | 0.06% | 10,540,575 |
| 2021-07-27 | 2021-07-23 | 95.550 | 119,000 | +2,500 | 0.06% | 11,370,450 |
| 2021-07-26 | 2021-07-22 | 98.650 | 116,500 | +3,500 | 0.06% | 11,492,725 |
| 2021-07-23 | 2021-07-21 | 99.950 | 113,000 | +6,000 | 0.06% | 11,294,350 |
| 2021-07-22 | 2021-07-20 | 104.600 | 107,000 | +500 | 0.06% | 11,192,200 |
| 2021-07-20 | 2021-07-16 | 107.100 | 106,500 | +1,000 | 0.06% | 11,406,150 |
| 2021-07-14 | 2021-07-12 | 107.000 | 105,500 | +2,000 | 0.06% | 11,288,500 |
| 2021-07-13 | 2021-07-09 | 102.000 | 103,500 | +500 | 0.05% | 10,557,000 |
| 2021-07-12 | 2021-07-08 | 106.400 | 103,000 | -4,500 | 0.05% | 10,959,200 |
| 2021-07-09 | 2021-07-07 | 110.200 | 107,500 | +1,000 | 0.06% | 11,846,500 |
| 2021-07-08 | 2021-07-06 | 113.500 | 106,500 | -1,000 | 0.06% | 12,087,750 |
| 2021-07-07 | 2021-07-05 | 117.100 | 107,500 | +1,500 | 0.06% | 12,588,250 |
| 2021-07-06 | 2021-07-02 | 116.200 | 106,000 | -2,500 | 0.06% | 12,317,200 |
| 2021-07-05 | 2021-06-30 | 118.400 | 108,500 | +1,000 | 0.06% | 12,846,400 |
| 2021-07-02 | 2021-06-29 | 122.000 | 107,500 | +1,000 | 0.06% | 13,115,000 |
| 2021-06-30 | 2021-06-28 | 123.400 | 106,500 | +1,000 | 0.06% | 13,142,100 |
| 2021-06-29 | 2021-06-25 | 123.900 | 105,500 | -36,500 | 0.06% | 13,071,450 |
| 2021-06-28 | 2021-06-24 | 127.100 | 142,000 | -500 | 0.07% | 18,048,200 |
| 2021-06-25 | 2021-06-23 | 126.000 | 142,500 | +21,500 | 0.08% | 17,955,000 |
| 2021-06-24 | 2021-06-22 | 126.000 | 121,000 | +6,000 | 0.06% | 15,246,000 |
| 2021-06-23 | 2021-06-21 | 126.800 | 115,000 | +19,000 | 0.06% | 14,582,000 |
| 2021-06-22 | 2021-06-18 | 127.900 | 96,000 | -11,500 | 0.05% | 12,278,400 |
| 2021-06-21 | 2021-06-17 | 125.000 | 107,500 | -2,500 | 0.06% | 13,437,500 |
| 2021-06-18 | 2021-06-16 | 116.400 | 110,000 | -35,000 | 0.06% | 12,804,000 |
| 2021-06-17 | 2021-06-15 | 122.600 | 145,000 | -9,500 | 0.08% | 17,777,000 |
| 2021-06-16 | 2021-06-11 | 124.700 | 154,500 | -500 | 0.08% | 19,266,150 |
| 2021-06-15 | 2021-06-10 | 123.000 | 155,000 | +500 | 0.08% | 19,065,000 |
| 2021-06-11 | 2021-06-09 | 126.000 | 154,500 | -5,500 | 0.08% | 19,467,000 |
| 2021-06-10 | 2021-06-08 | 111.700 | 160,000 | +500 | 0.08% | 17,872,000 |
| 2021-06-09 | 2021-06-07 | 111.000 | 159,500 | -500 | 0.08% | 17,704,500 |
| 2021-06-08 | 2021-06-04 | 110.100 | 160,000 | -12,000 | 0.08% | 17,616,000 |
| 2021-06-07 | 2021-06-03 | 108.400 | 172,000 | +500 | 0.09% | 18,644,800 |
| 2021-06-04 | 2021-06-02 | 108.500 | 171,500 | +23,000 | 0.09% | 18,607,750 |
| 2021-06-03 | 2021-06-01 | 112.600 | 148,500 | +8,500 | 0.08% | 16,721,100 |
| 2021-06-02 | 2021-05-31 | 111.600 | 140,000 | -2,000 | 0.12% | 15,624,000 |
| 2021-06-01 | 2021-05-28 | 106.600 | 142,000 | -2,000 | 0.12% | 15,137,200 |
| 2021-05-31 | 2021-05-27 | 106.100 | 144,000 | -10,000 | 0.12% | 15,278,400 |
| 2021-05-28 | 2021-05-26 | 108.200 | 154,000 | +1,000 | 0.13% | 16,662,800 |
| 2021-05-27 | 2021-05-25 | 107.100 | 153,000 | -1,000 | 0.13% | 16,386,300 |
| 2021-05-26 | 2021-05-24 | 99.100 | 154,000 | +2,000 | 0.13% | 15,261,400 |
| 2021-05-25 | 2021-05-21 | 101.700 | 152,000 | -8,500 | 0.13% | 15,458,400 |
| 2021-05-24 | 2021-05-20 | 99.200 | 160,500 | -8,000 | 0.14% | 15,921,600 |
| 2021-05-21 | 2021-05-18 | 95.600 | 168,500 | -1,000 | 0.14% | 16,108,600 |
| 2021-05-20 | 2021-05-17 | 95.200 | 169,500 | -1,000 | 0.14% | 16,136,400 |
| 2021-05-18 | 2021-05-14 | 92.850 | 170,500 | +1,000 | 0.14% | 15,830,925 |
| 2021-05-17 | 2021-05-13 | 90.300 | 169,500 | +1,000 | 0.14% | 15,305,850 |
| 2021-05-14 | 2021-05-12 | 90.300 | 168,500 | +2,000 | 0.14% | 15,215,550 |
| 2021-05-13 | 2021-05-11 | 88.500 | 166,500 | +4,500 | 0.14% | 14,735,250 |
| 2021-05-12 | 2021-05-10 | 94.100 | 162,000 | +500 | 0.14% | 15,244,200 |
| 2021-05-11 | 2021-05-07 | 96.100 | 161,500 | +2,000 | 0.14% | 15,520,150 |
| 2021-05-10 | 2021-05-06 | 100.000 | 159,500 | +1,500 | 0.13% | 15,950,000 |
| 2021-05-07 | 2021-05-05 | 101.200 | 158,000 | -1,500 | 0.13% | 15,989,600 |
| 2021-05-04 | 2021-04-30 | 102.800 | 159,500 | +500 | 0.13% | 16,396,600 |
| 2021-05-03 | 2021-04-29 | 107.000 | 159,000 | +19,000 | 0.13% | 17,013,000 |
| 2021-04-30 | 2021-04-28 | 111.200 | 140,000 | +500 | 0.12% | 15,568,000 |
| 2021-04-29 | 2021-04-27 | 112.700 | 139,500 | +1,500 | 0.12% | 15,721,650 |
| 2021-04-28 | 2021-04-26 | 108.800 | 138,000 | +500 | 0.12% | 15,014,400 |
| 2021-04-27 | 2021-04-23 | 105.000 | 137,500 | +8,500 | 0.12% | 14,437,500 |
| 2021-04-26 | 2021-04-22 | 104.600 | 129,000 | +500 | 0.11% | 13,493,400 |
| 2021-04-23 | 2021-04-21 | 103.800 | 128,500 | -4,000 | 0.11% | 13,338,300 |
| 2021-04-21 | 2021-04-19 | 98.750 | 132,500 | -2,000 | 0.11% | 13,084,375 |
| 2021-04-19 | 2021-04-15 | 94.350 | 134,500 | +4,000 | 0.11% | 12,690,075 |
| 2021-04-16 | 2021-04-14 | 95.000 | 130,500 | -500 | 0.11% | 12,397,500 |
| 2021-04-15 | 2021-04-13 | 95.350 | 131,000 | +1,500 | 0.11% | 12,490,850 |
| 2021-04-14 | 2021-04-12 | 99.500 | 129,500 | +5,000 | 0.11% | 12,885,250 |
| 2021-04-13 | 2021-04-09 | 105.400 | 124,500 | -3,500 | 0.11% | 13,122,300 |
| 2021-04-09 | 2021-04-07 | 105.200 | 128,000 | +1,000 | 0.11% | 13,465,600 |
| 2021-04-07 | 2021-03-31 | 96.500 | 127,000 | +3,000 | 0.11% | 12,255,500 |
| 2021-03-31 | 2021-03-29 | 95.050 | 124,000 | +2,000 | 0.10% | 11,786,200 |
| 2021-03-30 | 2021-03-26 | 100.000 | 122,000 | -1,500 | 0.10% | 12,200,000 |
| 2021-03-29 | 2021-03-25 | 92.000 | 123,500 | -2,500 | 0.10% | 11,362,000 |
| 2021-03-26 | 2021-03-24 | 90.500 | 126,000 | +500 | 0.11% | 11,403,000 |
| 2021-03-25 | 2021-03-23 | 98.000 | 125,500 | -2,500 | 0.11% | 12,299,000 |
| 2021-03-22 | 2021-03-18 | 105.900 | 128,000 | +5,500 | 0.11% | 13,555,200 |
| 2021-03-19 | 2021-03-17 | 106.000 | 122,500 | -500 | 0.10% | 12,985,000 |
| 2021-03-17 | 2021-03-15 | 96.000 | 123,000 | +6,000 | 0.10% | 11,808,000 |
| 2021-03-16 | 2021-03-12 | 111.900 | 117,000 | +2,500 | 0.10% | 13,092,300 |
| 2021-03-15 | 2021-03-11 | 103.000 | 114,500 | +500 | 0.10% | 11,793,500 |
| 2021-03-12 | 2021-03-10 | 95.500 | 114,000 | +500 | 0.10% | 10,887,000 |
| 2021-03-11 | 2021-03-09 | 86.000 | 113,500 | +1,000 | 0.10% | 9,761,000 |
| 2021-03-10 | 2021-03-08 | 85.600 | 112,500 | +6,500 | 0.10% | 9,630,000 |
| 2021-03-09 | 2021-03-05 | 95.150 | 106,000 | -4,500 | 0.09% | 10,085,900 |
| 2021-03-08 | 2021-03-04 | 103.000 | 110,500 | -3,000 | 0.09% | 11,381,500 |
| 2021-03-05 | 2021-03-03 | 113.400 | 113,500 | +4,000 | 0.10% | 12,870,900 |
| 2021-03-04 | 2021-03-02 | 113.500 | 109,500 | -3,500 | 0.09% | 12,428,250 |
| 2021-03-03 | 2021-03-01 | 118.800 | 113,000 | -19,500 | 0.10% | 13,424,400 |
| 2021-03-02 | 2021-02-26 | 112.800 | 132,500 | +10,500 | 0.11% | 14,946,000 |
| 2021-03-01 | 2021-02-25 | 115.300 | 122,000 | -3,000 | 0.10% | 14,066,600 |
| 2021-02-26 | 2021-02-24 | 114.000 | 125,000 | -19,000 | 0.11% | 14,250,000 |
| 2021-02-25 | 2021-02-23 | 118.600 | 144,000 | +1,500 | 0.12% | 17,078,400 |
| 2021-02-24 | 2021-02-22 | 123.000 | 142,500 | +500 | 0.12% | 17,527,500 |
| 2021-02-23 | 2021-02-19 | 132.000 | 142,000 | +2,500 | 0.12% | 18,744,000 |
| 2021-02-22 | 2021-02-18 | 132.700 | 139,500 | -3,500 | 0.12% | 18,511,650 |
| 2021-02-19 | 2021-02-17 | 139.300 | 143,000 | -500 | 0.12% | 19,919,900 |
| 2021-02-17 | 2021-02-11 | 143.000 | 143,500 | +2,500 | 0.12% | 20,520,500 |
| 2021-02-16 | 2021-02-09 | 142.300 | 141,000 | -12,000 | 0.12% | 20,064,300 |
| 2021-02-10 | 2021-02-08 | 120.000 | 153,000 | -2,000 | 0.13% | 18,360,000 |
| 2021-02-09 | 2021-02-05 | 113.600 | 155,000 | +500 | 0.13% | 17,608,000 |
| 2021-02-05 | 2021-02-03 | 114.100 | 154,500 | -500 | 0.13% | 17,628,450 |
| 2021-02-04 | 2021-02-02 | 116.500 | 155,000 | +3,500 | 0.13% | 18,057,500 |
| 2021-02-01 | 2021-01-28 | 104.000 | 151,500 | +7,000 | 0.13% | 15,756,000 |
| 2021-01-29 | 2021-01-27 | 109.400 | 144,500 | +3,000 | 0.12% | 15,808,300 |
| 2021-01-28 | 2021-01-26 | 113.500 | 141,500 | +30,500 | 0.12% | 16,060,250 |
| 2021-01-27 | 2021-01-25 | 116.200 | 111,000 | +17,500 | 0.09% | 12,898,200 |
| 2021-01-26 | 2021-01-22 | 113.800 | 93,500 | +5,000 | 0.08% | 10,640,300 |
| 2021-01-25 | 2021-01-21 | 118.900 | 88,500 | -1,000 | 0.07% | 10,522,650 |
| 2021-01-22 | 2021-01-20 | 123.200 | 89,500 | -32,000 | 0.08% | 11,026,400 |
| 2021-01-20 | 2021-01-18 | 113.700 | 121,500 | -20,500 | 0.10% | 13,814,550 |
| 2021-01-19 | 2021-01-15 | 105.600 | 142,000 | -500 | 0.12% | 14,995,200 |
| 2021-01-18 | 2021-01-14 | 110.700 | 142,500 | +2,000 | 0.12% | 15,774,750 |
| 2021-01-15 | 2021-01-13 | 112.000 | 140,500 | -500 | 0.12% | 15,736,000 |
| 2021-01-13 | 2021-01-11 | 119.100 | 141,000 | -1,000 | 0.12% | 16,793,100 |
| 2021-01-12 | 2021-01-08 | 117.000 | 142,000 | -12,500 | 0.12% | 16,614,000 |
| 2021-01-11 | 2021-01-07 | 117.600 | 154,500 | -28,500 | 0.13% | 18,169,200 |
| 2021-01-08 | 2021-01-06 | 114.500 | 183,000 | -15,500 | 0.15% | 20,953,500 |
| 2021-01-07 | 2021-01-05 | 112.600 | 198,500 | -2,000 | 0.17% | 22,351,100 |
| 2021-01-06 | 2021-01-04 | 103.400 | 200,500 | -500 | 0.17% | 20,731,700 |
| 2021-01-05 | 2020-12-31 | 95.000 | 201,000 | +7,000 | 0.17% | 19,095,000 |
| 2021-01-04 | 2020-12-29 | 97.000 | 194,000 | -500 | 0.16% | 18,818,000 |
| 2020-12-30 | 2020-12-28 | 96.800 | 194,500 | -4,500 | 0.16% | 18,827,600 |
| 2020-12-29 | 2020-12-24 | 90.500 | 199,000 | -9,000 | 0.17% | 18,009,500 |
| 2020-12-28 | 2020-12-22 | 81.250 | 208,000 | +4,500 | 0.18% | 16,900,000 |
| 2020-12-23 | 2020-12-21 | 83.500 | 203,500 | -71,500 | 0.17% | 16,992,250 |
| 2020-12-22 | 2020-12-18 | 75.000 | 275,000 | -500 | 0.23% | 20,625,000 |
| 2020-12-21 | 2020-12-17 | 75.750 | 275,500 | -29,000 | 0.23% | 20,869,125 |
| 2020-12-18 | 2020-12-16 | 71.500 | 304,500 | -12,500 | 0.26% | 21,771,750 |
| 2020-12-17 | 2020-12-15 | 69.850 | 317,000 | -8,000 | 0.27% | 22,142,450 |
| 2020-12-16 | 2020-12-14 | 70.200 | 325,000 | +1,000 | 0.27% | 22,815,000 |
| 2020-12-15 | 2020-12-11 | 68.800 | 324,000 | +1,000 | 0.27% | 22,291,200 |
| 2020-12-14 | 2020-12-10 | 69.000 | 323,000 | -500 | 0.27% | 22,287,000 |
| 2020-12-11 | 2020-12-09 | 71.100 | 323,500 | +4,500 | 0.27% | 23,000,850 |
| 2020-12-10 | 2020-12-08 | 72.500 | 319,000 | -15,500 | 0.27% | 23,127,500 |
| 2020-12-09 | 2020-12-07 | 69.400 | 334,500 | -3,000 | 0.28% | 23,214,300 |
| 2020-12-08 | 2020-12-04 | 67.500 | 337,500 | +6,000 | 0.29% | 22,781,250 |
| 2020-12-07 | 2020-12-03 | 67.950 | 331,500 | +1,500 | 0.28% | 22,525,425 |
| 2020-12-04 | 2020-12-02 | 68.200 | 330,000 | +5,500 | 0.31% | 22,506,000 |
| 2020-12-03 | 2020-12-01 | 70.000 | 324,500 | -500 | 0.30% | 22,715,000 |
| 2020-12-02 | 2020-11-30 | 70.000 | 325,000 | -27,500 | 0.30% | 22,750,000 |
| 2020-12-01 | 2020-11-27 | 70.600 | 352,500 | +2,000 | 0.33% | 24,886,500 |
| 2020-11-30 | 2020-11-26 | 70.000 | 350,500 | +2,500 | 0.33% | 24,535,000 |
| 2020-11-27 | 2020-11-25 | 68.300 | 348,000 | +5,000 | 0.33% | 23,768,400 |
| 2020-11-26 | 2020-11-24 | 70.200 | 343,000 | -10,500 | 0.32% | 24,078,600 |
| 2020-11-25 | 2020-11-23 | 74.550 | 353,500 | -59,500 | 0.33% | 26,353,425 |
| 2020-11-24 | 2020-11-20 | 75.000 | 413,000 | -500 | 0.39% | 30,975,000 |
| 2020-11-23 | 2020-11-19 | 73.600 | 413,500 | +16,000 | 0.39% | 30,433,600 |
| 2020-11-20 | 2020-11-18 | 75.900 | 397,500 | -8,000 | 0.37% | 30,170,250 |
| 2020-11-19 | 2020-11-17 | 74.700 | 405,500 | -13,000 | 0.38% | 30,290,850 |
| 2020-11-18 | 2020-11-16 | 79.550 | 418,500 | +7,000 | 0.39% | 33,291,675 |
| 2020-11-17 | 2020-11-13 | 67.100 | 411,500 | -26,000 | 0.39% | 27,611,650 |
| 2020-11-16 | 2020-11-12 | 69.900 | 437,500 | +33,000 | 0.41% | 30,581,250 |
| 2020-11-13 | 2020-11-11 | 65.600 | 404,500 | -31,000 | 0.38% | 26,535,200 |
| 2020-11-12 | 2020-11-10 | 68.300 | 435,500 | -11,500 | 0.41% | 29,744,650 |
| 2020-11-11 | 2020-11-09 | 69.800 | 447,000 | 0.42% | 31,200,600 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy