History of CCASS shareholding
Participant: HAITONG INTERNATIONAL SECURITIES CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 93.350 | 304,000 | +0 | 0.15% | 28,378,400 |
| 2025-10-13 | 2025-10-09 | 106.200 | 304,000 | +0 | 0.15% | 32,284,800 |
| 2025-10-10 | 2025-10-08 | 119.600 | 304,000 | +0 | 0.15% | 36,358,400 |
| 2025-10-09 | 2025-10-06 | 124.000 | 304,000 | -500 | 0.15% | 37,696,000 |
| 2025-10-08 | 2025-10-03 | 125.000 | 304,500 | -2,500 | 0.15% | 38,062,500 |
| 2025-10-03 | 2025-09-30 | 117.200 | 307,000 | -500 | 0.15% | 35,980,400 |
| 2025-10-02 | 2025-09-29 | 112.000 | 307,500 | +45,000 | 0.15% | 34,440,000 |
| 2025-09-29 | 2025-09-25 | 107.000 | 262,500 | -1,000 | 0.13% | 28,087,500 |
| 2025-09-26 | 2025-09-24 | 102.900 | 263,500 | +4,000 | 0.13% | 27,114,150 |
| 2025-09-25 | 2025-09-23 | 103.700 | 259,500 | -1,000 | 0.12% | 26,910,150 |
| 2025-09-24 | 2025-09-22 | 104.000 | 260,500 | +4,500 | 0.12% | 27,092,000 |
| 2025-09-23 | 2025-09-19 | 103.900 | 256,000 | -500 | 0.12% | 26,598,400 |
| 2025-09-22 | 2025-09-18 | 107.000 | 256,500 | +4,500 | 0.12% | 27,445,500 |
| 2025-09-19 | 2025-09-17 | 106.200 | 252,000 | -4,000 | 0.12% | 26,762,400 |
| 2025-09-18 | 2025-09-16 | 111.000 | 256,000 | +500 | 0.12% | 28,416,000 |
| 2025-09-17 | 2025-09-15 | 110.400 | 255,500 | +50,500 | 0.12% | 28,207,200 |
| 2025-09-15 | 2025-09-11 | 111.700 | 205,000 | +45,000 | 0.10% | 22,898,500 |
| 2025-09-12 | 2025-09-10 | 101.400 | 160,000 | -10,000 | 0.08% | 16,224,000 |
| 2025-09-11 | 2025-09-09 | 104.400 | 170,000 | -1,500 | 0.08% | 17,748,000 |
| 2025-09-10 | 2025-09-08 | 96.750 | 171,500 | -3,000 | 0.08% | 16,592,625 |
| 2025-09-08 | 2025-09-04 | 90.450 | 174,500 | -1,500 | 0.08% | 15,783,525 |
| 2025-09-05 | 2025-09-03 | 95.900 | 176,000 | +25,000 | 0.08% | 16,878,400 |
| 2025-09-03 | 2025-09-01 | 101.300 | 151,000 | -1,000 | 0.07% | 15,296,300 |
| 2025-09-02 | 2025-08-29 | 98.150 | 152,000 | -31,000 | 0.07% | 14,918,800 |
| 2025-09-01 | 2025-08-28 | 88.000 | 183,000 | +1,000 | 0.09% | 16,104,000 |
| 2025-08-29 | 2025-08-27 | 87.850 | 182,000 | -4,500 | 0.09% | 15,988,700 |
| 2025-08-28 | 2025-08-26 | 91.850 | 186,500 | -500 | 0.09% | 17,130,025 |
| 2025-08-27 | 2025-08-25 | 88.700 | 187,000 | -5,000 | 0.09% | 16,586,900 |
| 2025-08-26 | 2025-08-22 | 81.100 | 192,000 | +18,000 | 0.09% | 15,571,200 |
| 2025-08-25 | 2025-08-21 | 81.750 | 174,000 | -11,000 | 0.08% | 14,224,500 |
| 2025-08-22 | 2025-08-20 | 78.450 | 185,000 | +10,000 | 0.09% | 14,513,250 |
| 2025-08-21 | 2025-08-19 | 81.350 | 175,000 | -6,000 | 0.08% | 14,236,250 |
| 2025-08-20 | 2025-08-18 | 80.400 | 181,000 | -7,500 | 0.09% | 14,552,400 |
| 2025-08-19 | 2025-08-15 | 77.100 | 188,500 | +79,500 | 0.09% | 14,533,350 |
| 2025-08-18 | 2025-08-14 | 77.450 | 109,000 | -35,500 | 0.05% | 8,442,050 |
| 2025-08-15 | 2025-08-13 | 68.150 | 144,500 | -30,000 | 0.07% | 9,847,675 |
| 2025-08-14 | 2025-08-12 | 65.900 | 174,500 | +3,000 | 0.08% | 11,499,550 |
| 2025-08-12 | 2025-08-08 | 64.700 | 171,500 | -102,000 | 0.08% | 11,096,050 |
| 2025-08-08 | 2025-08-06 | 62.900 | 273,500 | -2,500 | 0.13% | 17,203,150 |
| 2025-08-07 | 2025-08-05 | 63.300 | 276,000 | -51,500 | 0.13% | 17,470,800 |
| 2025-08-06 | 2025-08-04 | 59.150 | 327,500 | +10,500 | 0.16% | 19,371,625 |
| 2025-08-05 | 2025-08-01 | 58.650 | 317,000 | -3,000 | 0.15% | 18,592,050 |
| 2025-08-04 | 2025-07-31 | 60.300 | 320,000 | +3,000 | 0.15% | 19,296,000 |
| 2025-08-01 | 2025-07-30 | 64.700 | 317,000 | -500 | 0.15% | 20,509,900 |
| 2025-07-30 | 2025-07-28 | 68.900 | 317,500 | -23,000 | 0.15% | 21,875,750 |
| 2025-07-29 | 2025-07-25 | 66.950 | 340,500 | -29,000 | 0.16% | 22,796,475 |
| 2025-07-28 | 2025-07-24 | 68.400 | 369,500 | +87,000 | 0.18% | 25,273,800 |
| 2025-07-25 | 2025-07-23 | 66.500 | 282,500 | +109,500 | 0.14% | 18,786,250 |
| 2025-07-24 | 2025-07-22 | 66.150 | 173,000 | +20,000 | 0.08% | 11,443,950 |
| 2025-07-23 | 2025-07-21 | 69.800 | 153,000 | +50,500 | 0.07% | 10,679,400 |
| 2025-07-22 | 2025-07-18 | 70.750 | 102,500 | +1,000 | 0.05% | 7,251,875 |
| 2025-07-21 | 2025-07-17 | 68.950 | 101,500 | +5,500 | 0.05% | 6,998,425 |
| 2025-07-18 | 2025-07-16 | 68.600 | 96,000 | -3,000 | 0.05% | 6,585,600 |
| 2025-07-17 | 2025-07-15 | 69.800 | 99,000 | -66,000 | 0.05% | 6,910,200 |
| 2025-07-16 | 2025-07-14 | 63.950 | 165,000 | +4,000 | 0.08% | 10,551,750 |
| 2025-07-15 | 2025-07-11 | 63.200 | 161,000 | -11,500 | 0.08% | 10,175,200 |
| 2025-07-14 | 2025-07-10 | 63.950 | 172,500 | -2,000 | 0.08% | 11,031,375 |
| 2025-07-11 | 2025-07-09 | 65.300 | 174,500 | +11,000 | 0.08% | 11,394,850 |
| 2025-07-10 | 2025-07-08 | 68.000 | 163,500 | -1,000 | 0.08% | 11,118,000 |
| 2025-07-09 | 2025-07-07 | 64.500 | 164,500 | -27,000 | 0.08% | 10,610,250 |
| 2025-07-08 | 2025-07-04 | 67.800 | 191,500 | +46,500 | 0.09% | 12,983,700 |
| 2025-07-07 | 2025-07-03 | 58.950 | 145,000 | -25,000 | 0.07% | 8,547,750 |
| 2025-07-04 | 2025-07-02 | 55.250 | 170,000 | +24,000 | 0.08% | 9,392,500 |
| 2025-07-03 | 2025-06-30 | 54.450 | 146,000 | +12,500 | 0.07% | 7,949,700 |
| 2025-07-02 | 2025-06-27 | 55.550 | 133,500 | +29,000 | 0.06% | 7,415,925 |
| 2025-06-30 | 2025-06-26 | 59.200 | 104,500 | +38,500 | 0.05% | 6,186,400 |
| 2025-06-27 | 2025-06-25 | 67.050 | 66,000 | -68,500 | 0.03% | 4,425,300 |
| 2025-06-26 | 2025-06-24 | 64.500 | 134,500 | -19,500 | 0.06% | 8,675,250 |
| 2025-06-25 | 2025-06-23 | 55.500 | 154,000 | -4,500 | 0.07% | 8,547,000 |
| 2025-06-24 | 2025-06-20 | 52.000 | 158,500 | +4,000 | 0.08% | 8,242,000 |
| 2025-06-23 | 2025-06-19 | 49.900 | 154,500 | -99,000 | 0.07% | 7,709,550 |
| 2025-06-20 | 2025-06-18 | 51.650 | 253,500 | +7,500 | 0.12% | 13,093,275 |
| 2025-06-19 | 2025-06-17 | 50.300 | 246,000 | -100,500 | 0.12% | 12,373,800 |
| 2025-06-18 | 2025-06-16 | 54.200 | 346,500 | +4,000 | 0.17% | 18,780,300 |
| 2025-06-17 | 2025-06-13 | 53.550 | 342,500 | +175,000 | 0.16% | 18,340,875 |
| 2025-06-16 | 2025-06-12 | 57.650 | 167,500 | -6,000 | 0.08% | 9,656,375 |
| 2025-06-13 | 2025-06-11 | 48.000 | 173,500 | +1,000 | 0.08% | 8,328,000 |
| 2025-06-12 | 2025-06-10 | 47.950 | 172,500 | -15,000 | 0.08% | 8,271,375 |
| 2025-06-11 | 2025-06-09 | 46.200 | 187,500 | -7,000 | 0.09% | 8,662,500 |
| 2025-06-10 | 2025-06-06 | 46.000 | 194,500 | -92,500 | 0.09% | 8,947,000 |
| 2025-06-09 | 2025-06-05 | 47.300 | 287,000 | +36,500 | 0.14% | 13,575,100 |
| 2025-06-06 | 2025-06-04 | 49.400 | 250,500 | +136,500 | 0.12% | 12,374,700 |
| 2025-06-05 | 2025-06-03 | 50.550 | 114,000 | -25,000 | 0.05% | 5,762,700 |
| 2025-06-04 | 2025-06-02 | 47.700 | 139,000 | +2,500 | 0.07% | 6,630,300 |
| 2025-06-03 | 2025-05-30 | 48.200 | 136,500 | +3,500 | 0.07% | 6,579,300 |
| 2025-06-02 | 2025-05-29 | 46.350 | 133,000 | +23,500 | 0.06% | 6,164,550 |
| 2025-05-30 | 2025-05-28 | 45.550 | 109,500 | +17,000 | 0.05% | 4,987,725 |
| 2025-05-28 | 2025-05-26 | 46.000 | 92,500 | +11,000 | 0.05% | 4,255,000 |
| 2025-05-27 | 2025-05-23 | 51.200 | 81,500 | -5,500 | 0.04% | 4,172,800 |
| 2025-05-26 | 2025-05-22 | 49.450 | 87,000 | +16,500 | 0.05% | 4,302,150 |
| 2025-05-23 | 2025-05-21 | 46.900 | 70,500 | +2,000 | 0.04% | 3,306,450 |
| 2025-05-22 | 2025-05-20 | 47.000 | 68,500 | -4,000 | 0.04% | 3,219,500 |
| 2025-05-21 | 2025-05-19 | 40.450 | 72,500 | -1,000 | 0.04% | 2,932,625 |
| 2025-05-19 | 2025-05-15 | 41.200 | 73,500 | -1,500 | 0.04% | 3,028,200 |
| 2025-05-16 | 2025-05-14 | 41.350 | 75,000 | -14,500 | 0.04% | 3,101,250 |
| 2025-05-15 | 2025-05-13 | 39.200 | 89,500 | -40,000 | 0.05% | 3,508,400 |
| 2025-05-14 | 2025-05-12 | 37.450 | 129,500 | -13,500 | 0.07% | 4,849,775 |
| 2025-05-13 | 2025-05-09 | 37.450 | 143,000 | +32,500 | 0.08% | 5,355,350 |
| 2025-05-12 | 2025-05-08 | 38.800 | 110,500 | -21,000 | 0.06% | 4,287,400 |
| 2025-05-09 | 2025-05-07 | 37.900 | 131,500 | +7,500 | 0.07% | 4,983,850 |
| 2025-05-08 | 2025-05-06 | 40.900 | 124,000 | +12,000 | 0.07% | 5,071,600 |
| 2025-05-07 | 2025-05-02 | 41.400 | 112,000 | -5,000 | 0.06% | 4,636,800 |
| 2025-05-06 | 2025-04-30 | 38.050 | 117,000 | -1,500 | 0.06% | 4,451,850 |
| 2025-05-02 | 2025-04-29 | 36.950 | 118,500 | -48,000 | 0.06% | 4,378,575 |
| 2025-04-29 | 2025-04-25 | 43.450 | 166,500 | +52,500 | 0.09% | 7,234,425 |
| 2025-04-28 | 2025-04-24 | 41.350 | 114,000 | -51,500 | 0.06% | 4,713,900 |
| 2025-04-25 | 2025-04-23 | 35.300 | 165,500 | +34,500 | 0.09% | 5,842,150 |
| 2025-04-24 | 2025-04-22 | 35.950 | 131,000 | -32,500 | 0.07% | 4,709,450 |
| 2025-04-23 | 2025-04-17 | 33.300 | 163,500 | +4,000 | 0.09% | 5,444,550 |
| 2025-04-22 | 2025-04-16 | 34.900 | 159,500 | +34,500 | 0.08% | 5,566,550 |
| 2025-04-17 | 2025-04-15 | 33.400 | 125,000 | -126,000 | 0.07% | 4,175,000 |
| 2025-04-16 | 2025-04-14 | 30.200 | 251,000 | -116,000 | 0.13% | 7,580,200 |
| 2025-04-15 | 2025-04-11 | 28.600 | 367,000 | +16,000 | 0.19% | 10,496,200 |
| 2025-04-14 | 2025-04-10 | 29.900 | 351,000 | -59,500 | 0.19% | 10,494,900 |
| 2025-04-11 | 2025-04-09 | 25.700 | 410,500 | -41,500 | 0.22% | 10,549,850 |
| 2025-04-10 | 2025-04-08 | 23.450 | 452,000 | -43,500 | 0.24% | 10,599,400 |
| 2025-04-09 | 2025-04-07 | 21.600 | 495,500 | -13,000 | 0.26% | 10,702,800 |
| 2025-04-08 | 2025-04-03 | 26.500 | 508,500 | +21,500 | 0.27% | 13,475,250 |
| 2025-04-07 | 2025-04-02 | 26.800 | 487,000 | +7,000 | 0.26% | 13,051,600 |
| 2025-04-03 | 2025-04-01 | 26.150 | 480,000 | -144,500 | 0.25% | 12,552,000 |
| 2025-04-02 | 2025-03-31 | 23.700 | 624,500 | +4,500 | 0.33% | 14,800,650 |
| 2025-04-01 | 2025-03-28 | 23.400 | 620,000 | -4,500 | 0.33% | 14,508,000 |
| 2025-03-31 | 2025-03-27 | 22.250 | 624,500 | +2,500 | 0.33% | 13,895,125 |
| 2025-03-28 | 2025-03-26 | 20.150 | 622,000 | +7,000 | 0.33% | 12,533,300 |
| 2025-03-27 | 2025-03-25 | 20.350 | 615,000 | +32,500 | 0.32% | 12,515,250 |
| 2025-03-26 | 2025-03-24 | 21.300 | 582,500 | +4,500 | 0.31% | 12,407,250 |
| 2025-03-25 | 2025-03-21 | 19.820 | 578,000 | +62,500 | 0.30% | 11,455,960 |
| 2025-03-19 | 2025-03-17 | 19.000 | 515,500 | -15,000 | 0.27% | 9,794,500 |
| 2025-03-18 | 2025-03-14 | 16.200 | 530,500 | +85,000 | 0.28% | 8,594,100 |
| 2025-03-17 | 2025-03-13 | 15.680 | 445,500 | +1,000 | 0.23% | 6,985,440 |
| 2025-03-14 | 2025-03-12 | 16.260 | 444,500 | +10,500 | 0.23% | 7,227,570 |
| 2025-03-13 | 2025-03-11 | 16.200 | 434,000 | +18,000 | 0.23% | 7,030,800 |
| 2025-03-12 | 2025-03-10 | 16.620 | 416,000 | +55,500 | 0.22% | 6,913,920 |
| 2025-03-11 | 2025-03-07 | 17.800 | 360,500 | +2,000 | 0.19% | 6,416,900 |
| 2025-03-10 | 2025-03-06 | 17.900 | 358,500 | -88,000 | 0.19% | 6,417,150 |
| 2025-03-07 | 2025-03-05 | 16.960 | 446,500 | +36,000 | 0.24% | 7,572,640 |
| 2025-03-06 | 2025-03-04 | 16.640 | 410,500 | +10,000 | 0.22% | 6,830,720 |
| 2025-03-03 | 2025-02-27 | 18.920 | 400,500 | -26,500 | 0.21% | 7,577,460 |
| 2025-02-28 | 2025-02-26 | 18.340 | 427,000 | -40,500 | 0.23% | 7,831,180 |
| 2025-02-27 | 2025-02-25 | 16.460 | 467,500 | +500 | 0.25% | 7,695,050 |
| 2025-02-26 | 2025-02-24 | 15.640 | 467,000 | +22,000 | 0.25% | 7,303,880 |
| 2025-02-25 | 2025-02-21 | 16.480 | 445,000 | +1,500 | 0.23% | 7,333,600 |
| 2025-02-24 | 2025-02-20 | 15.700 | 443,500 | -3,000 | 0.23% | 6,962,950 |
| 2025-02-21 | 2025-02-19 | 16.020 | 446,500 | -100,500 | 0.24% | 7,152,930 |
| 2025-02-20 | 2025-02-18 | 15.840 | 547,000 | +3,500 | 0.29% | 8,664,480 |
| 2025-02-18 | 2025-02-14 | 15.620 | 543,500 | -4,000 | 0.29% | 8,489,470 |
| 2025-02-17 | 2025-02-13 | 14.700 | 547,500 | +5,500 | 0.29% | 8,048,250 |
| 2025-02-14 | 2025-02-12 | 15.480 | 542,000 | -1,500 | 0.29% | 8,390,160 |
| 2025-02-13 | 2025-02-11 | 15.260 | 543,500 | +1,500 | 0.29% | 8,293,810 |
| 2025-02-12 | 2025-02-10 | 15.580 | 542,000 | -2,500 | 0.29% | 8,444,360 |
| 2025-02-11 | 2025-02-07 | 14.460 | 544,500 | -4,000 | 0.29% | 7,873,470 |
| 2025-02-10 | 2025-02-06 | 13.900 | 548,500 | -4,500 | 0.29% | 7,624,150 |
| 2025-02-07 | 2025-02-05 | 13.080 | 553,000 | +12,000 | 0.29% | 7,233,240 |
| 2025-02-06 | 2025-02-04 | 13.500 | 541,000 | +7,000 | 0.29% | 7,303,500 |
| 2025-02-04 | 2025-01-28 | 13.280 | 534,000 | +2,000 | 0.28% | 7,091,520 |
| 2025-02-03 | 2025-01-24 | 13.500 | 532,000 | +12,000 | 0.28% | 7,182,000 |
| 2025-01-27 | 2025-01-23 | 13.440 | 520,000 | +1,500 | 0.27% | 6,988,800 |
| 2025-01-24 | 2025-01-22 | 13.440 | 518,500 | -2,500 | 0.27% | 6,968,640 |
| 2025-01-23 | 2025-01-21 | 13.060 | 521,000 | -3,000 | 0.27% | 6,804,260 |
| 2025-01-22 | 2025-01-20 | 12.620 | 524,000 | -3,000 | 0.28% | 6,612,880 |
| 2025-01-21 | 2025-01-17 | 12.320 | 527,000 | -5,500 | 0.28% | 6,492,640 |
| 2025-01-20 | 2025-01-16 | 12.640 | 532,500 | +9,000 | 0.28% | 6,730,800 |
| 2025-01-17 | 2025-01-15 | 12.380 | 523,500 | +70,000 | 0.28% | 6,480,930 |
| 2025-01-15 | 2025-01-13 | 12.080 | 453,500 | -6,500 | 0.24% | 5,478,280 |
| 2025-01-14 | 2025-01-10 | 11.740 | 460,000 | +8,000 | 0.24% | 5,400,400 |
| 2025-01-13 | 2025-01-09 | 12.120 | 452,000 | +20,500 | 0.24% | 5,478,240 |
| 2025-01-10 | 2025-01-08 | 12.500 | 431,500 | -43,500 | 0.23% | 5,393,750 |
| 2025-01-09 | 2025-01-07 | 13.300 | 475,000 | +9,000 | 0.25% | 6,317,500 |
| 2025-01-08 | 2025-01-06 | 13.180 | 466,000 | -5,500 | 0.25% | 6,141,880 |
| 2025-01-07 | 2025-01-03 | 13.120 | 471,500 | +24,000 | 0.25% | 6,186,080 |
| 2025-01-06 | 2025-01-02 | 13.480 | 447,500 | +14,500 | 0.24% | 6,032,300 |
| 2025-01-03 | 2024-12-31 | 14.400 | 433,000 | +63,500 | 0.23% | 6,235,200 |
| 2024-12-30 | 2024-12-24 | 14.820 | 369,500 | -71,000 | 0.19% | 5,475,990 |
| 2024-12-20 | 2024-12-18 | 15.560 | 440,500 | +17,000 | 0.23% | 6,854,180 |
| 2024-12-19 | 2024-12-17 | 15.900 | 423,500 | +3,000 | 0.22% | 6,733,650 |
| 2024-12-18 | 2024-12-16 | 16.220 | 420,500 | +24,000 | 0.22% | 6,820,510 |
| 2024-12-17 | 2024-12-13 | 15.940 | 396,500 | +13,500 | 0.21% | 6,320,210 |
| 2024-12-16 | 2024-12-12 | 16.820 | 383,000 | +3,000 | 0.20% | 6,442,060 |
| 2024-12-13 | 2024-12-11 | 16.980 | 380,000 | -3,000 | 0.20% | 6,452,400 |
| 2024-12-12 | 2024-12-10 | 16.860 | 383,000 | +500 | 0.20% | 6,457,380 |
| 2024-12-06 | 2024-12-04 | 17.460 | 382,500 | +1,000 | 0.20% | 6,678,450 |
| 2024-12-05 | 2024-12-03 | 19.000 | 381,500 | -35,000 | 0.20% | 7,248,500 |
| 2024-12-04 | 2024-12-02 | 18.120 | 416,500 | -2,000 | 0.22% | 7,546,980 |
| 2024-12-03 | 2024-11-29 | 17.760 | 418,500 | -4,500 | 0.22% | 7,432,560 |
| 2024-12-02 | 2024-11-28 | 18.080 | 423,000 | -171,000 | 0.22% | 7,647,840 |
| 2024-11-29 | 2024-11-27 | 18.000 | 594,000 | -9,000 | 0.31% | 10,692,000 |
| 2024-11-28 | 2024-11-26 | 17.020 | 603,000 | +8,000 | 0.32% | 10,263,060 |
| 2024-11-27 | 2024-11-25 | 16.900 | 595,000 | -2,500 | 0.31% | 10,055,500 |
| 2024-11-25 | 2024-11-21 | 18.060 | 597,500 | -4,500 | 0.32% | 10,790,850 |
| 2024-11-22 | 2024-11-20 | 18.120 | 602,000 | -13,500 | 0.32% | 10,908,240 |
| 2024-11-21 | 2024-11-19 | 16.300 | 615,500 | -5,000 | 0.32% | 10,032,650 |
| 2024-11-20 | 2024-11-18 | 15.920 | 620,500 | +210,000 | 0.33% | 9,878,360 |
| 2024-11-19 | 2024-11-15 | 17.140 | 410,500 | -3,500 | 0.22% | 7,035,970 |
| 2024-11-15 | 2024-11-13 | 17.680 | 414,000 | +1,500 | 0.22% | 7,319,520 |
| 2024-11-07 | 2024-11-05 | 19.360 | 412,500 | -6,000 | 0.22% | 7,986,000 |
| 2024-11-06 | 2024-11-04 | 19.400 | 418,500 | -249,500 | 0.22% | 8,118,900 |
| 2024-11-05 | 2024-11-01 | 19.300 | 668,000 | -1,500 | 0.35% | 12,892,400 |
| 2024-11-04 | 2024-10-31 | 16.840 | 669,500 | +208,000 | 0.35% | 11,274,380 |
| 2024-11-01 | 2024-10-30 | 16.480 | 461,500 | +1,000 | 0.24% | 7,605,520 |
| 2024-10-29 | 2024-10-25 | 14.300 | 460,500 | +14,000 | 0.24% | 6,585,150 |
| 2024-10-28 | 2024-10-24 | 14.380 | 446,500 | +20,000 | 0.24% | 6,420,670 |
| 2024-10-25 | 2024-10-23 | 15.000 | 426,500 | +8,000 | 0.22% | 6,397,500 |
| 2024-10-24 | 2024-10-22 | 14.800 | 418,500 | +3,000 | 0.22% | 6,193,800 |
| 2024-10-23 | 2024-10-21 | 14.740 | 415,500 | +13,500 | 0.22% | 6,124,470 |
| 2024-10-22 | 2024-10-18 | 15.540 | 402,000 | +5,500 | 0.21% | 6,247,080 |
| 2024-10-21 | 2024-10-17 | 14.560 | 396,500 | -10,000 | 0.21% | 5,773,040 |
| 2024-10-16 | 2024-10-14 | 14.920 | 406,500 | +13,000 | 0.21% | 6,064,980 |
| 2024-10-15 | 2024-10-10 | 15.920 | 393,500 | -13,500 | 0.21% | 6,264,520 |
| 2024-10-14 | 2024-10-09 | 15.140 | 407,000 | +14,500 | 0.21% | 6,161,980 |
| 2024-10-10 | 2024-10-08 | 17.020 | 392,500 | -29,500 | 0.21% | 6,680,350 |
| 2024-10-09 | 2024-10-07 | 21.750 | 422,000 | -73,000 | 0.22% | 9,178,500 |
| 2024-10-08 | 2024-10-04 | 20.200 | 495,000 | +1,000 | 0.26% | 9,999,000 |
| 2024-10-04 | 2024-10-02 | 18.840 | 494,000 | +500 | 0.26% | 9,306,960 |
| 2024-10-03 | 2024-09-30 | 17.100 | 493,500 | -500 | 0.26% | 8,438,850 |
| 2024-10-02 | 2024-09-27 | 15.460 | 494,000 | -20,000 | 0.26% | 7,637,240 |
| 2024-09-27 | 2024-09-25 | 11.960 | 514,000 | +371,000 | 0.27% | 6,147,440 |
| 2024-09-26 | 2024-09-24 | 11.460 | 143,000 | -2,000 | 0.08% | 1,638,780 |
| 2024-09-24 | 2024-09-20 | 10.720 | 145,000 | -60,000 | 0.08% | 1,554,400 |
| 2024-09-23 | 2024-09-19 | 11.480 | 205,000 | -21,500 | 0.11% | 2,353,400 |
| 2024-09-20 | 2024-09-17 | 11.660 | 226,500 | +2,000 | 0.12% | 2,640,990 |
| 2024-09-19 | 2024-09-16 | 11.540 | 224,500 | +44,500 | 0.12% | 2,590,730 |
| 2024-09-17 | 2024-09-13 | 12.900 | 180,000 | -50,000 | 0.09% | 2,322,000 |
| 2024-09-16 | 2024-09-12 | 12.640 | 230,000 | -14,000 | 0.12% | 2,907,200 |
| 2024-09-13 | 2024-09-11 | 12.700 | 244,000 | -18,000 | 0.13% | 3,098,800 |
| 2024-09-10 | 2024-09-05 | 12.460 | 262,000 | -319,000 | 0.14% | 3,264,520 |
| 2024-09-09 | 2024-09-04 | 12.160 | 581,000 | +42,000 | 0.31% | 7,064,960 |
| 2024-09-03 | 2024-08-30 | 12.460 | 539,000 | -6,000 | 0.28% | 6,715,940 |
| 2024-09-02 | 2024-08-29 | 12.260 | 545,000 | +123,000 | 0.29% | 6,681,700 |
| 2024-08-30 | 2024-08-28 | 11.760 | 422,000 | +3,000 | 0.22% | 4,962,720 |
| 2024-08-22 | 2024-08-20 | 14.100 | 419,000 | +102,000 | 0.22% | 5,907,900 |
| 2024-08-20 | 2024-08-16 | 14.480 | 317,000 | +165,000 | 0.17% | 4,590,160 |
| 2024-08-19 | 2024-08-15 | 14.300 | 152,000 | +7,000 | 0.08% | 2,173,600 |
| 2024-08-15 | 2024-08-13 | 14.240 | 145,000 | -111,000 | 0.08% | 2,064,800 |
| 2024-08-02 | 2024-07-31 | 14.260 | 256,000 | -18,000 | 0.14% | 3,650,560 |
| 2024-07-31 | 2024-07-29 | 13.240 | 274,000 | -20,000 | 0.14% | 3,627,760 |
| 2024-07-16 | 2024-07-12 | 16.400 | 294,000 | +500 | 0.16% | 4,821,600 |
| 2024-07-15 | 2024-07-11 | 15.760 | 293,500 | -15,000 | 0.15% | 4,625,560 |
| 2024-07-11 | 2024-07-09 | 14.000 | 308,500 | +125,000 | 0.16% | 4,319,000 |
| 2024-07-10 | 2024-07-08 | 17.560 | 183,500 | +20,000 | 0.10% | 3,222,260 |
| 2024-07-03 | 2024-06-28 | 24.500 | 163,500 | +50,000 | 0.09% | 4,005,750 |
| 2024-05-13 | 2024-05-09 | 32.300 | 113,500 | -1,000 | 0.06% | 3,666,050 |
| 2024-05-09 | 2024-05-07 | 30.400 | 114,500 | +15,000 | 0.06% | 3,480,800 |
| 2024-05-06 | 2024-05-02 | 30.000 | 99,500 | -5,000 | 0.05% | 2,985,000 |
| 2024-05-02 | 2024-04-29 | 27.850 | 104,500 | +10,000 | 0.06% | 2,910,325 |
| 2024-04-29 | 2024-04-25 | 30.250 | 94,500 | -3,000 | 0.05% | 2,858,625 |
| 2024-04-25 | 2024-04-23 | 30.000 | 97,500 | -2,000 | 0.05% | 2,925,000 |
| 2024-04-18 | 2024-04-16 | 27.000 | 99,500 | +32,000 | 0.05% | 2,686,500 |
| 2024-04-17 | 2024-04-15 | 29.200 | 67,500 | -22,000 | 0.04% | 1,971,000 |
| 2024-04-16 | 2024-04-12 | 32.250 | 89,500 | +50,000 | 0.05% | 2,886,375 |
| 2024-04-15 | 2024-04-11 | 32.750 | 39,500 | -1,500 | 0.02% | 1,293,625 |
| 2024-04-09 | 2024-04-05 | 29.450 | 41,000 | -38,000 | 0.02% | 1,207,450 |
| 2024-03-27 | 2024-03-25 | 27.400 | 79,000 | -2,000 | 0.04% | 2,164,600 |
| 2024-03-26 | 2024-03-22 | 26.800 | 81,000 | +2,500 | 0.04% | 2,170,800 |
| 2024-03-22 | 2024-03-20 | 29.350 | 78,500 | -50,000 | 0.04% | 2,303,975 |
| 2024-03-21 | 2024-03-19 | 28.800 | 128,500 | +2,500 | 0.07% | 3,700,800 |
| 2024-03-19 | 2024-03-15 | 27.600 | 126,000 | -65,000 | 0.07% | 3,477,600 |
| 2024-03-18 | 2024-03-14 | 26.850 | 191,000 | -90,000 | 0.10% | 5,128,350 |
| 2024-03-15 | 2024-03-13 | 27.550 | 281,000 | -63,000 | 0.15% | 7,741,550 |
| 2024-03-14 | 2024-03-12 | 24.000 | 344,000 | -2,000 | 0.18% | 8,256,000 |
| 2024-03-07 | 2024-03-05 | 21.750 | 346,000 | +5,000 | 0.18% | 7,525,500 |
| 2024-02-23 | 2024-02-21 | 20.850 | 341,000 | +1,000 | 0.18% | 7,109,850 |
| 2024-02-20 | 2024-02-16 | 19.440 | 340,000 | -1,500 | 0.18% | 6,609,600 |
| 2024-01-25 | 2024-01-23 | 21.450 | 341,500 | -8,000 | 0.18% | 7,325,175 |
| 2024-01-23 | 2024-01-19 | 23.000 | 349,500 | +1,500 | 0.18% | 8,038,500 |
| 2024-01-19 | 2024-01-17 | 24.300 | 348,000 | -67,000 | 0.18% | 8,456,400 |
| 2024-01-18 | 2024-01-16 | 31.450 | 415,000 | +33,000 | 0.22% | 13,051,750 |
| 2024-01-17 | 2024-01-15 | 32.700 | 382,000 | +5,000 | 0.20% | 12,491,400 |
| 2024-01-16 | 2024-01-12 | 32.700 | 377,000 | -40,000 | 0.20% | 12,327,900 |
| 2024-01-12 | 2024-01-10 | 34.300 | 417,000 | -40,000 | 0.22% | 14,303,100 |
| 2023-12-28 | 2023-12-22 | 33.250 | 457,000 | -56,000 | 0.24% | 15,195,250 |
| 2023-12-27 | 2023-12-21 | 34.200 | 513,000 | -90,500 | 0.27% | 17,544,600 |
| 2023-12-20 | 2023-12-18 | 35.800 | 603,500 | +2,000 | 0.32% | 21,605,300 |
| 2023-12-15 | 2023-12-13 | 36.550 | 601,500 | -2,000 | 0.32% | 21,984,825 |
| 2023-12-13 | 2023-12-11 | 37.300 | 603,500 | -50,000 | 0.32% | 22,510,550 |
| 2023-12-08 | 2023-12-06 | 40.850 | 653,500 | -10,000 | 0.34% | 26,695,475 |
| 2023-12-06 | 2023-12-04 | 41.650 | 663,500 | +18,000 | 0.35% | 27,634,775 |
| 2023-12-04 | 2023-11-30 | 45.150 | 645,500 | -3,000 | 0.34% | 29,144,325 |
| 2023-12-01 | 2023-11-29 | 44.300 | 648,500 | +3,000 | 0.34% | 28,728,550 |
| 2023-11-30 | 2023-11-28 | 46.700 | 645,500 | -10,000 | 0.34% | 30,144,850 |
| 2023-11-28 | 2023-11-24 | 43.000 | 655,500 | +39,000 | 0.35% | 28,186,500 |
| 2023-11-22 | 2023-11-20 | 44.400 | 616,500 | -5,000 | 0.33% | 27,372,600 |
| 2023-11-21 | 2023-11-17 | 43.750 | 621,500 | -21,500 | 0.33% | 27,190,625 |
| 2023-11-20 | 2023-11-16 | 41.950 | 643,000 | +5,000 | 0.34% | 26,973,850 |
| 2023-11-17 | 2023-11-15 | 43.750 | 638,000 | -25,000 | 0.34% | 27,912,500 |
| 2023-11-15 | 2023-11-13 | 43.950 | 663,000 | -110,000 | 0.35% | 29,138,850 |
| 2023-11-13 | 2023-11-09 | 46.400 | 773,000 | +30,000 | 0.41% | 35,867,200 |
| 2023-11-08 | 2023-11-06 | 47.000 | 743,000 | +90,000 | 0.39% | 34,921,000 |
| 2023-11-07 | 2023-11-03 | 43.900 | 653,000 | -79,000 | 0.34% | 28,666,700 |
| 2023-11-06 | 2023-11-02 | 43.650 | 732,000 | +152,000 | 0.39% | 31,951,800 |
| 2023-11-01 | 2023-10-30 | 42.850 | 580,000 | +14,500 | 0.31% | 24,853,000 |
| 2023-10-30 | 2023-10-26 | 37.600 | 565,500 | +500 | 0.30% | 21,262,800 |
| 2023-10-27 | 2023-10-25 | 39.600 | 565,000 | -2,000 | 0.30% | 22,374,000 |
| 2023-10-26 | 2023-10-24 | 37.850 | 567,000 | +64,500 | 0.30% | 21,460,950 |
| 2023-10-25 | 2023-10-20 | 37.000 | 502,500 | +2,000 | 0.27% | 18,592,500 |
| 2023-10-18 | 2023-10-16 | 39.850 | 500,500 | +5,000 | 0.26% | 19,944,925 |
| 2023-10-17 | 2023-10-13 | 42.650 | 495,500 | -10,000 | 0.26% | 21,133,075 |
| 2023-10-16 | 2023-10-12 | 42.800 | 505,500 | -10,000 | 0.27% | 21,635,400 |
| 2023-10-13 | 2023-10-11 | 42.300 | 515,500 | -5,000 | 0.27% | 21,805,650 |
| 2023-10-05 | 2023-10-03 | 37.800 | 520,500 | +105,000 | 0.27% | 19,674,900 |
| 2023-10-03 | 2023-09-28 | 40.200 | 415,500 | +5,000 | 0.22% | 16,703,100 |
| 2023-09-29 | 2023-09-27 | 41.050 | 410,500 | -5,000 | 0.22% | 16,851,025 |
| 2023-09-28 | 2023-09-26 | 39.350 | 415,500 | +5,000 | 0.22% | 16,349,925 |
| 2023-09-27 | 2023-09-25 | 41.500 | 410,500 | -5,000 | 0.22% | 17,035,750 |
| 2023-09-26 | 2023-09-22 | 40.450 | 415,500 | -3,000 | 0.22% | 16,806,975 |
| 2023-09-22 | 2023-09-20 | 39.100 | 418,500 | -61,000 | 0.22% | 16,363,350 |
| 2023-09-19 | 2023-09-15 | 39.200 | 479,500 | -5,000 | 0.25% | 18,796,400 |
| 2023-09-14 | 2023-09-12 | 38.250 | 484,500 | -2,000 | 0.26% | 18,532,125 |
| 2023-09-13 | 2023-09-11 | 37.750 | 486,500 | -203,000 | 0.26% | 18,365,375 |
| 2023-09-05 | 2023-08-31 | 36.600 | 689,500 | +20,000 | 0.36% | 25,235,700 |
| 2023-08-30 | 2023-08-28 | 37.400 | 669,500 | -1,000 | 0.35% | 25,039,300 |
| 2023-08-25 | 2023-08-23 | 35.250 | 670,500 | +125,000 | 0.35% | 23,635,125 |
| 2023-08-24 | 2023-08-22 | 35.050 | 545,500 | +24,000 | 0.29% | 19,119,775 |
| 2023-08-21 | 2023-08-17 | 37.150 | 521,500 | +31,000 | 0.28% | 19,373,725 |
| 2023-08-17 | 2023-08-15 | 36.900 | 490,500 | -65,000 | 0.26% | 18,099,450 |
| 2023-08-16 | 2023-08-14 | 36.650 | 555,500 | +1,000 | 0.29% | 20,359,075 |
| 2023-08-10 | 2023-08-08 | 37.400 | 554,500 | -150,000 | 0.29% | 20,738,300 |
| 2023-08-09 | 2023-08-07 | 37.500 | 704,500 | -45,000 | 0.37% | 26,418,750 |
| 2023-08-08 | 2023-08-04 | 41.250 | 749,500 | +130,000 | 0.40% | 30,916,875 |
| 2023-08-07 | 2023-08-03 | 41.750 | 619,500 | +116,500 | 0.33% | 25,864,125 |
| 2023-08-04 | 2023-08-02 | 39.150 | 503,000 | +43,500 | 0.27% | 19,692,450 |
| 2023-08-03 | 2023-08-01 | 45.300 | 459,500 | -5,000 | 0.24% | 20,815,350 |
| 2023-08-02 | 2023-07-31 | 44.150 | 464,500 | +4,500 | 0.25% | 20,507,675 |
| 2023-08-01 | 2023-07-28 | 47.400 | 460,000 | -135,000 | 0.24% | 21,804,000 |
| 2023-07-27 | 2023-07-25 | 44.900 | 595,000 | -1,500 | 0.31% | 26,715,500 |
| 2023-07-26 | 2023-07-24 | 44.450 | 596,500 | +67,500 | 0.31% | 26,514,425 |
| 2023-07-25 | 2023-07-21 | 43.500 | 529,000 | -5,000 | 0.28% | 23,011,500 |
| 2023-07-24 | 2023-07-20 | 41.900 | 534,000 | +1,500 | 0.28% | 22,374,600 |
| 2023-07-21 | 2023-07-19 | 40.750 | 532,500 | +5,000 | 0.28% | 21,699,375 |
| 2023-07-20 | 2023-07-18 | 42.900 | 527,500 | +32,500 | 0.28% | 22,629,750 |
| 2023-07-18 | 2023-07-13 | 44.200 | 495,000 | -23,000 | 0.26% | 21,879,000 |
| 2023-07-11 | 2023-07-07 | 37.100 | 518,000 | +3,000 | 0.27% | 19,217,800 |
| 2023-07-10 | 2023-07-06 | 37.550 | 515,000 | +10,000 | 0.27% | 19,338,250 |
| 2023-07-07 | 2023-07-05 | 40.350 | 505,000 | -223,000 | 0.27% | 20,376,750 |
| 2023-07-06 | 2023-07-04 | 40.350 | 728,000 | +158,000 | 0.38% | 29,374,800 |
| 2023-07-05 | 2023-07-03 | 34.150 | 570,000 | -40,000 | 0.30% | 19,465,500 |
| 2023-06-23 | 2023-06-20 | 35.500 | 610,000 | +5,000 | 0.32% | 21,655,000 |
| 2023-06-21 | 2023-06-19 | 36.100 | 605,000 | +22,000 | 0.32% | 21,840,500 |
| 2023-06-20 | 2023-06-16 | 36.800 | 583,000 | +15,500 | 0.31% | 21,454,400 |
| 2023-06-16 | 2023-06-14 | 34.600 | 567,500 | -5,000 | 0.30% | 19,635,500 |
| 2023-06-13 | 2023-06-09 | 32.300 | 572,500 | +5,000 | 0.30% | 18,491,750 |
| 2023-06-05 | 2023-06-01 | 32.100 | 567,500 | +500 | 0.30% | 18,216,750 |
| 2023-05-31 | 2023-05-29 | 34.300 | 567,000 | -500 | 0.30% | 19,448,100 |
| 2023-05-29 | 2023-05-24 | 35.950 | 567,500 | +3,000 | 0.30% | 20,401,625 |
| 2023-05-19 | 2023-05-17 | 38.300 | 564,500 | +2,000 | 0.30% | 21,620,350 |
| 2023-05-11 | 2023-05-09 | 40.800 | 562,500 | +10,000 | 0.30% | 22,950,000 |
| 2023-05-03 | 2023-04-28 | 45.800 | 552,500 | +5,000 | 0.29% | 25,304,500 |
| 2023-05-02 | 2023-04-27 | 46.300 | 547,500 | -14,000 | 0.29% | 25,349,250 |
| 2023-04-26 | 2023-04-24 | 49.000 | 561,500 | -5,500 | 0.30% | 27,513,500 |
| 2023-04-18 | 2023-04-14 | 51.500 | 567,000 | -2,000 | 0.30% | 29,200,500 |
| 2023-04-17 | 2023-04-13 | 52.000 | 569,000 | -500 | 0.30% | 29,588,000 |
| 2023-04-14 | 2023-04-12 | 47.750 | 569,500 | -4,500 | 0.30% | 27,193,625 |
| 2023-04-13 | 2023-04-11 | 46.400 | 574,000 | -24,500 | 0.30% | 26,633,600 |
| 2023-04-12 | 2023-04-06 | 44.050 | 598,500 | -36,000 | 0.32% | 26,363,925 |
| 2023-03-30 | 2023-03-28 | 43.350 | 634,500 | +20,000 | 0.33% | 27,505,575 |
| 2023-03-28 | 2023-03-24 | 47.500 | 614,500 | +5,000 | 0.32% | 29,188,750 |
| 2023-03-27 | 2023-03-23 | 47.900 | 609,500 | +10,000 | 0.32% | 29,195,050 |
| 2023-03-23 | 2023-03-21 | 52.300 | 599,500 | -5,000 | 0.32% | 31,353,850 |
| 2023-03-22 | 2023-03-20 | 50.000 | 604,500 | +10,000 | 0.32% | 30,225,000 |
| 2023-03-20 | 2023-03-16 | 52.450 | 594,500 | -5,000 | 0.31% | 31,181,525 |
| 2023-03-17 | 2023-03-15 | 53.700 | 599,500 | -5,000 | 0.32% | 32,193,150 |
| 2023-03-09 | 2023-03-07 | 51.850 | 604,500 | +5,000 | 0.32% | 31,343,325 |
| 2023-03-06 | 2023-03-02 | 53.600 | 599,500 | +5,000 | 0.32% | 32,133,200 |
| 2023-02-28 | 2023-02-24 | 51.300 | 594,500 | +10,000 | 0.31% | 30,497,850 |
| 2023-02-27 | 2023-02-23 | 51.850 | 584,500 | -10,000 | 0.31% | 30,306,325 |
| 2023-02-24 | 2023-02-22 | 52.250 | 594,500 | +10,000 | 0.31% | 31,062,625 |
| 2023-02-22 | 2023-02-20 | 55.650 | 584,500 | -10,000 | 0.31% | 32,527,425 |
| 2023-02-14 | 2023-02-10 | 59.800 | 594,500 | -1,500 | 0.31% | 35,551,100 |
| 2023-02-09 | 2023-02-07 | 63.650 | 596,000 | +26,500 | 0.31% | 37,935,400 |
| 2023-02-06 | 2023-02-02 | 69.900 | 569,500 | +500 | 0.30% | 39,808,050 |
| 2023-02-03 | 2023-02-01 | 66.450 | 569,000 | -12,500 | 0.30% | 37,810,050 |
| 2023-02-02 | 2023-01-31 | 63.000 | 581,500 | +3,500 | 0.31% | 36,634,500 |
| 2023-02-01 | 2023-01-30 | 64.550 | 578,000 | -1,500 | 0.30% | 37,309,900 |
| 2023-01-31 | 2023-01-27 | 68.900 | 579,500 | -10,000 | 0.31% | 39,927,550 |
| 2023-01-30 | 2023-01-26 | 68.200 | 589,500 | +10,000 | 0.31% | 40,203,900 |
| 2023-01-26 | 2023-01-19 | 67.050 | 579,500 | +3,500 | 0.31% | 38,855,475 |
| 2023-01-19 | 2023-01-17 | 65.300 | 576,000 | +17,000 | 0.30% | 37,612,800 |
| 2023-01-18 | 2023-01-16 | 70.050 | 559,000 | -9,500 | 0.29% | 39,157,950 |
| 2023-01-17 | 2023-01-13 | 67.800 | 568,500 | +13,000 | 0.30% | 38,544,300 |
| 2023-01-13 | 2023-01-11 | 59.800 | 555,500 | -3,500 | 0.29% | 33,218,900 |
| 2023-01-11 | 2023-01-09 | 61.000 | 559,000 | +1,500 | 0.29% | 34,099,000 |
| 2023-01-10 | 2023-01-06 | 57.600 | 557,500 | -7,500 | 0.29% | 32,112,000 |
| 2023-01-06 | 2023-01-04 | 61.650 | 565,000 | +7,500 | 0.30% | 34,832,250 |
| 2023-01-05 | 2023-01-03 | 59.850 | 557,500 | -60,000 | 0.29% | 33,366,375 |
| 2022-12-30 | 2022-12-28 | 56.950 | 617,500 | -1,000 | 0.33% | 35,166,625 |
| 2022-12-22 | 2022-12-20 | 53.600 | 618,500 | +19,000 | 0.33% | 33,151,600 |
| 2022-12-21 | 2022-12-19 | 53.400 | 599,500 | -6,000 | 0.32% | 32,013,300 |
| 2022-12-20 | 2022-12-16 | 55.450 | 605,500 | +2,000 | 0.32% | 33,574,975 |
| 2022-12-19 | 2022-12-15 | 56.600 | 603,500 | +12,000 | 0.32% | 34,158,100 |
| 2022-12-16 | 2022-12-14 | 58.100 | 591,500 | +42,500 | 0.31% | 34,366,150 |
| 2022-12-15 | 2022-12-13 | 53.900 | 549,000 | -3,000 | 0.29% | 29,591,100 |
| 2022-12-14 | 2022-12-12 | 54.700 | 552,000 | +1,000 | 0.29% | 30,194,400 |
| 2022-12-13 | 2022-12-09 | 55.250 | 551,000 | +21,000 | 0.29% | 30,442,750 |
| 2022-12-12 | 2022-12-08 | 51.000 | 530,000 | +1,000 | 0.28% | 27,030,000 |
| 2022-12-09 | 2022-12-07 | 47.350 | 529,000 | +2,000 | 0.28% | 25,048,150 |
| 2022-12-08 | 2022-12-06 | 47.000 | 527,000 | -2,500 | 0.28% | 24,769,000 |
| 2022-12-05 | 2022-12-01 | 47.950 | 529,500 | +6,500 | 0.28% | 25,389,525 |
| 2022-12-02 | 2022-11-30 | 49.450 | 523,000 | +8,000 | 0.28% | 25,862,350 |
| 2022-11-29 | 2022-11-25 | 48.850 | 515,000 | +5,000 | 0.27% | 25,157,750 |
| 2022-11-25 | 2022-11-23 | 49.550 | 510,000 | +5,000 | 0.27% | 25,270,500 |
| 2022-11-21 | 2022-11-17 | 54.750 | 505,000 | +12,000 | 0.27% | 27,648,750 |
| 2022-11-18 | 2022-11-16 | 54.900 | 493,000 | +8,500 | 0.26% | 27,065,700 |
| 2022-11-17 | 2022-11-15 | 52.750 | 484,500 | +10,000 | 0.26% | 25,557,375 |
| 2022-11-16 | 2022-11-14 | 52.800 | 474,500 | -10,000 | 0.25% | 25,053,600 |
| 2022-11-15 | 2022-11-11 | 50.350 | 484,500 | -17,500 | 0.26% | 24,394,575 |
| 2022-11-11 | 2022-11-09 | 49.900 | 502,000 | +14,500 | 0.26% | 25,049,800 |
| 2022-11-10 | 2022-11-08 | 52.150 | 487,500 | -500 | 0.26% | 25,423,125 |
| 2022-11-09 | 2022-11-07 | 54.850 | 488,000 | +31,500 | 0.26% | 26,766,800 |
| 2022-11-08 | 2022-11-04 | 52.850 | 456,500 | +6,000 | 0.24% | 24,126,025 |
| 2022-11-07 | 2022-11-03 | 56.000 | 450,500 | +5,000 | 0.24% | 25,228,000 |
| 2022-11-04 | 2022-11-02 | 54.100 | 445,500 | +1,000 | 0.23% | 24,101,550 |
| 2022-11-03 | 2022-11-01 | 49.400 | 444,500 | +500 | 0.23% | 21,958,300 |
| 2022-11-02 | 2022-10-31 | 49.400 | 444,000 | +500 | 0.23% | 21,933,600 |
| 2022-11-01 | 2022-10-28 | 46.250 | 443,500 | -1,500 | 0.23% | 20,511,875 |
| 2022-10-28 | 2022-10-26 | 49.150 | 445,000 | -23,000 | 0.23% | 21,871,750 |
| 2022-10-27 | 2022-10-25 | 45.450 | 468,000 | +8,500 | 0.25% | 21,270,600 |
| 2022-10-26 | 2022-10-24 | 43.850 | 459,500 | +500 | 0.24% | 20,149,075 |
| 2022-10-25 | 2022-10-21 | 46.650 | 459,000 | +500 | 0.24% | 21,412,350 |
| 2022-10-24 | 2022-10-20 | 44.000 | 458,500 | +36,158 | 0.24% | 20,174,000 |
| 2022-10-18 | 2022-10-14 | 38.300 | 422,342 | -20,000 | 0.22% | 16,175,699 |
| 2022-10-17 | 2022-10-13 | 33.300 | 442,342 | +37,342 | 0.23% | 14,729,989 |
| 2022-10-10 | 2022-10-06 | 38.900 | 405,000 | -6,500 | 0.21% | 15,754,500 |
| 2022-10-07 | 2022-10-05 | 39.400 | 411,500 | -5,500 | 0.22% | 16,213,100 |
| 2022-10-06 | 2022-10-03 | 35.800 | 417,000 | +86,500 | 0.22% | 14,928,600 |
| 2022-10-05 | 2022-09-30 | 38.050 | 330,500 | +33,500 | 0.17% | 12,575,525 |
| 2022-10-03 | 2022-09-29 | 38.100 | 297,000 | +30,000 | 0.16% | 11,315,700 |
| 2022-09-27 | 2022-09-23 | 33.900 | 267,000 | -35,000 | 0.14% | 9,051,300 |
| 2022-09-26 | 2022-09-22 | 38.550 | 302,000 | +5,000 | 0.16% | 11,642,100 |
| 2022-09-22 | 2022-09-20 | 40.700 | 297,000 | -4,500 | 0.16% | 12,087,900 |
| 2022-09-21 | 2022-09-19 | 37.500 | 301,500 | +70,000 | 0.16% | 11,306,250 |
| 2022-09-20 | 2022-09-16 | 40.150 | 231,500 | -30,000 | 0.12% | 9,294,725 |
| 2022-09-19 | 2022-09-15 | 41.550 | 261,500 | -42,000 | 0.14% | 10,865,325 |
| 2022-09-15 | 2022-09-13 | 41.150 | 303,500 | +47,000 | 0.16% | 12,489,025 |
| 2022-09-14 | 2022-09-09 | 41.000 | 256,500 | +11,000 | 0.14% | 10,516,500 |
| 2022-09-13 | 2022-09-08 | 38.850 | 245,500 | +8,500 | 0.13% | 9,537,675 |
| 2022-09-09 | 2022-09-07 | 38.300 | 237,000 | +6,500 | 0.13% | 9,077,100 |
| 2022-09-08 | 2022-09-06 | 40.000 | 230,500 | +18,500 | 0.12% | 9,220,000 |
| 2022-09-06 | 2022-09-02 | 41.200 | 212,000 | +18,500 | 0.11% | 8,734,400 |
| 2022-09-02 | 2022-08-31 | 44.900 | 193,500 | -32,000 | 0.10% | 8,688,150 |
| 2022-08-31 | 2022-08-29 | 43.500 | 225,500 | -1,500 | 0.12% | 9,809,250 |
| 2022-08-25 | 2022-08-23 | 45.150 | 227,000 | +1,000 | 0.12% | 10,249,050 |
| 2022-08-24 | 2022-08-22 | 47.400 | 226,000 | +70,000 | 0.12% | 10,712,400 |
| 2022-08-23 | 2022-08-19 | 49.600 | 156,000 | +30,000 | 0.08% | 7,737,600 |
| 2022-08-18 | 2022-08-16 | 51.700 | 126,000 | +24,500 | 0.07% | 6,514,200 |
| 2022-08-16 | 2022-08-12 | 52.800 | 101,500 | -1,000 | 0.05% | 5,359,200 |
| 2022-08-15 | 2022-08-11 | 54.200 | 102,500 | -1,000 | 0.05% | 5,555,500 |
| 2022-08-12 | 2022-08-10 | 51.450 | 103,500 | -1,000 | 0.05% | 5,325,075 |
| 2022-08-11 | 2022-08-09 | 54.000 | 104,500 | -2,000 | 0.06% | 5,643,000 |
| 2022-08-09 | 2022-08-05 | 53.500 | 106,500 | +1,500 | 0.06% | 5,697,750 |
| 2022-08-05 | 2022-08-03 | 44.700 | 105,000 | -7,000 | 0.06% | 4,693,500 |
| 2022-08-04 | 2022-08-02 | 44.350 | 112,000 | -500 | 0.06% | 4,967,200 |
| 2022-08-03 | 2022-08-01 | 44.900 | 112,500 | -1,000 | 0.06% | 5,051,250 |
| 2022-07-22 | 2022-07-20 | 49.000 | 113,500 | +8,000 | 0.06% | 5,561,500 |
| 2022-07-20 | 2022-07-18 | 46.050 | 105,500 | -2,000 | 0.06% | 4,858,275 |
| 2022-07-19 | 2022-07-15 | 44.750 | 107,500 | -8,000 | 0.06% | 4,810,625 |
| 2022-07-14 | 2022-07-12 | 44.400 | 115,500 | -74,000 | 0.06% | 5,128,200 |
| 2022-07-13 | 2022-07-11 | 46.450 | 189,500 | -4,000 | 0.10% | 8,802,275 |
| 2022-07-08 | 2022-07-06 | 50.850 | 193,500 | -500 | 0.10% | 9,839,475 |
| 2022-07-07 | 2022-07-05 | 50.250 | 194,000 | -500 | 0.10% | 9,748,500 |
| 2022-07-06 | 2022-07-04 | 50.700 | 194,500 | -98,000 | 0.10% | 9,861,150 |
| 2022-07-04 | 2022-06-29 | 41.500 | 292,500 | +8,500 | 0.15% | 12,138,750 |
| 2022-06-30 | 2022-06-28 | 44.950 | 284,000 | -18,500 | 0.15% | 12,765,800 |
| 2022-06-29 | 2022-06-27 | 43.800 | 302,500 | -50,500 | 0.16% | 13,249,500 |
| 2022-06-28 | 2022-06-24 | 44.450 | 353,000 | -1,000 | 0.19% | 15,690,850 |
| 2022-06-27 | 2022-06-23 | 40.300 | 354,000 | +2,000 | 0.19% | 14,266,200 |
| 2022-06-24 | 2022-06-22 | 37.400 | 352,000 | +1,000 | 0.19% | 13,164,800 |
| 2022-06-23 | 2022-06-21 | 38.100 | 351,000 | -10,000 | 0.19% | 13,373,100 |
| 2022-06-20 | 2022-06-16 | 32.800 | 361,000 | -121,500 | 0.19% | 11,840,800 |
| 2022-06-17 | 2022-06-15 | 33.250 | 482,500 | -125,500 | 0.25% | 16,043,125 |
| 2022-06-16 | 2022-06-14 | 32.450 | 608,000 | +5,000 | 0.32% | 19,729,600 |
| 2022-06-15 | 2022-06-13 | 32.000 | 603,000 | -500 | 0.32% | 19,296,000 |
| 2022-06-14 | 2022-06-10 | 35.250 | 603,500 | +2,500 | 0.32% | 21,273,375 |
| 2022-06-13 | 2022-06-09 | 35.800 | 601,000 | -1,500 | 0.32% | 21,515,800 |
| 2022-06-10 | 2022-06-08 | 36.000 | 602,500 | +4,000 | 0.32% | 21,690,000 |
| 2022-06-09 | 2022-06-07 | 32.000 | 598,500 | -18,000 | 0.32% | 19,152,000 |
| 2022-06-06 | 2022-06-01 | 30.200 | 616,500 | -10,000 | 0.33% | 18,618,300 |
| 2022-06-02 | 2022-05-31 | 29.900 | 626,500 | +500 | 0.33% | 18,732,350 |
| 2022-05-30 | 2022-05-26 | 26.900 | 626,000 | +1,000 | 0.33% | 16,839,400 |
| 2022-05-23 | 2022-05-19 | 27.650 | 625,000 | +30,500 | 0.33% | 17,281,250 |
| 2022-05-17 | 2022-05-13 | 26.400 | 594,500 | +17,492 | 0.31% | 15,694,800 |
| 2022-05-16 | 2022-05-12 | 26.050 | 577,008 | +14,500 | 0.30% | 15,031,058 |
| 2022-05-13 | 2022-05-11 | 27.850 | 562,508 | -30,500 | 0.30% | 15,665,848 |
| 2022-05-12 | 2022-05-10 | 26.000 | 593,008 | +1,500 | 0.31% | 15,418,208 |
| 2022-05-11 | 2022-05-06 | 26.850 | 591,508 | +46,008 | 0.31% | 15,881,990 |
| 2022-05-10 | 2022-05-05 | 27.700 | 545,500 | +75,000 | 0.29% | 15,110,350 |
| 2022-05-06 | 2022-05-04 | 27.800 | 470,500 | +7,000 | 0.25% | 13,079,900 |
| 2022-05-05 | 2022-05-03 | 30.450 | 463,500 | +6,000 | 0.24% | 14,113,575 |
| 2022-04-29 | 2022-04-27 | 28.200 | 457,500 | +3,000 | 0.24% | 12,901,500 |
| 2022-04-28 | 2022-04-26 | 29.750 | 454,500 | -69,000 | 0.24% | 13,521,375 |
| 2022-04-26 | 2022-04-22 | 32.900 | 523,500 | +1,000 | 0.28% | 17,223,150 |
| 2022-04-25 | 2022-04-21 | 33.400 | 522,500 | +2,000 | 0.28% | 17,451,500 |
| 2022-04-22 | 2022-04-20 | 34.050 | 520,500 | +2,000 | 0.27% | 17,723,025 |
| 2022-04-21 | 2022-04-19 | 33.500 | 518,500 | -7,000 | 0.27% | 17,369,750 |
| 2022-04-20 | 2022-04-14 | 37.450 | 525,500 | +100,000 | 0.28% | 19,679,975 |
| 2022-04-19 | 2022-04-13 | 36.400 | 425,500 | +1,000 | 0.22% | 15,488,200 |
| 2022-04-14 | 2022-04-12 | 40.750 | 424,500 | +1,000 | 0.22% | 17,298,375 |
| 2022-04-13 | 2022-04-11 | 40.950 | 423,500 | -98,500 | 0.22% | 17,342,325 |
| 2022-04-11 | 2022-04-07 | 45.900 | 522,000 | +1,500 | 0.28% | 23,959,800 |
| 2022-04-08 | 2022-04-06 | 49.350 | 520,500 | -2,500 | 0.27% | 25,686,675 |
| 2022-04-07 | 2022-04-04 | 47.750 | 523,000 | +204,829 | 0.28% | 24,973,250 |
| 2022-04-06 | 2022-04-01 | 43.700 | 318,171 | +43,423 | 0.17% | 13,904,073 |
| 2022-04-04 | 2022-03-31 | 46.500 | 274,748 | +1,500 | 0.14% | 12,775,782 |
| 2022-03-29 | 2022-03-25 | 52.650 | 273,248 | +28,248 | 0.14% | 14,386,507 |
| 2022-03-25 | 2022-03-23 | 54.650 | 245,000 | +40,000 | 0.13% | 13,389,250 |
| 2022-03-23 | 2022-03-21 | 51.700 | 205,000 | +9,000 | 0.11% | 10,598,500 |
| 2022-03-22 | 2022-03-18 | 55.450 | 196,000 | -80,500 | 0.10% | 10,868,200 |
| 2022-03-21 | 2022-03-17 | 57.950 | 276,500 | +63,500 | 0.15% | 16,023,175 |
| 2022-03-18 | 2022-03-16 | 49.900 | 213,000 | +64,859 | 0.11% | 10,628,700 |
| 2022-03-17 | 2022-03-15 | 40.600 | 148,141 | -39,500 | 0.08% | 6,014,525 |
| 2022-03-16 | 2022-03-14 | 46.500 | 187,641 | +5,000 | 0.10% | 8,725,306 |
| 2022-03-15 | 2022-03-11 | 53.750 | 182,641 | -10,500 | 0.10% | 9,816,954 |
| 2022-03-14 | 2022-03-10 | 54.850 | 193,141 | +3,500 | 0.10% | 10,593,784 |
| 2022-03-11 | 2022-03-09 | 50.800 | 189,641 | -7,000 | 0.10% | 9,633,763 |
| 2022-03-09 | 2022-03-07 | 55.550 | 196,641 | +6,141 | 0.10% | 10,923,408 |
| 2022-03-08 | 2022-03-04 | 60.000 | 190,500 | +7,500 | 0.10% | 11,430,000 |
| 2022-03-03 | 2022-03-01 | 67.950 | 183,000 | -18,000 | 0.10% | 12,434,850 |
| 2022-03-01 | 2022-02-25 | 63.000 | 201,000 | -65,000 | 0.11% | 12,663,000 |
| 2022-02-28 | 2022-02-24 | 55.100 | 266,000 | -8,000 | 0.14% | 14,656,600 |
| 2022-02-25 | 2022-02-23 | 56.500 | 274,000 | +1,500 | 0.14% | 15,481,000 |
| 2022-02-21 | 2022-02-17 | 57.050 | 272,500 | -251,500 | 0.14% | 15,546,125 |
| 2022-02-18 | 2022-02-16 | 54.350 | 524,000 | +2,000 | 0.28% | 28,479,400 |
| 2022-02-15 | 2022-02-11 | 49.350 | 522,000 | +111,000 | 0.28% | 25,760,700 |
| 2022-02-09 | 2022-02-07 | 53.250 | 411,000 | +7,711 | 0.22% | 21,885,750 |
| 2022-02-08 | 2022-02-04 | 50.500 | 403,289 | +45,000 | 0.21% | 20,366,094 |
| 2022-02-07 | 2022-01-31 | 51.100 | 358,289 | -111,211 | 0.19% | 18,308,568 |
| 2022-01-27 | 2022-01-25 | 53.350 | 469,500 | +192,000 | 0.25% | 25,047,825 |
| 2022-01-26 | 2022-01-24 | 56.000 | 277,500 | -25,000 | 0.15% | 15,540,000 |
| 2022-01-20 | 2022-01-18 | 65.400 | 302,500 | -245 | 0.16% | 19,783,500 |
| 2022-01-19 | 2022-01-17 | 67.300 | 302,745 | +245 | 0.16% | 20,374,738 |
| 2022-01-14 | 2022-01-12 | 75.700 | 302,500 | -10,000 | 0.16% | 22,899,250 |
| 2022-01-12 | 2022-01-10 | 69.000 | 312,500 | -1,000 | 0.16% | 21,562,500 |
| 2022-01-11 | 2022-01-07 | 62.800 | 313,500 | +1,000 | 0.17% | 19,687,800 |
| 2022-01-10 | 2022-01-06 | 62.800 | 312,500 | -9,000 | 0.16% | 19,625,000 |
| 2022-01-07 | 2022-01-05 | 61.550 | 321,500 | -19,000 | 0.17% | 19,788,325 |
| 2022-01-04 | 2021-12-31 | 77.900 | 340,500 | -1,000 | 0.18% | 26,524,950 |
| 2022-01-03 | 2021-12-29 | 71.150 | 341,500 | +1,000 | 0.18% | 24,297,725 |
| 2021-12-29 | 2021-12-24 | 70.250 | 340,500 | -500 | 0.18% | 23,920,125 |
| 2021-12-28 | 2021-12-22 | 77.350 | 341,000 | -143,000 | 0.18% | 26,376,350 |
| 2021-12-21 | 2021-12-17 | 80.350 | 484,000 | -2,000 | 0.26% | 38,889,400 |
| 2021-12-17 | 2021-12-15 | 76.750 | 486,000 | -124,000 | 0.26% | 37,300,500 |
| 2021-12-13 | 2021-12-09 | 97.000 | 610,000 | +1,500 | 0.32% | 59,170,000 |
| 2021-12-09 | 2021-12-07 | 92.800 | 608,500 | +2,000 | 0.32% | 56,468,800 |
| 2021-12-06 | 2021-12-02 | 100.000 | 606,500 | -1,500 | 0.32% | 60,650,000 |
| 2021-11-29 | 2021-11-25 | 109.000 | 608,000 | -1,000 | 0.32% | 66,272,000 |
| 2021-11-26 | 2021-11-24 | 107.600 | 609,000 | -1,000 | 0.32% | 65,528,400 |
| 2021-11-25 | 2021-11-23 | 105.800 | 610,000 | -500 | 0.32% | 64,538,000 |
| 2021-11-24 | 2021-11-22 | 109.300 | 610,500 | -22,000 | 0.32% | 66,727,650 |
| 2021-11-23 | 2021-11-19 | 108.700 | 632,500 | +148,000 | 0.33% | 68,752,750 |
| 2021-11-18 | 2021-11-16 | 105.300 | 484,500 | -2,500 | 0.26% | 51,017,850 |
| 2021-11-17 | 2021-11-15 | 102.300 | 487,000 | -1,000 | 0.26% | 49,820,100 |
| 2021-11-16 | 2021-11-12 | 100.000 | 488,000 | -500 | 0.26% | 48,800,000 |
| 2021-11-15 | 2021-11-11 | 98.950 | 488,500 | +8,000 | 0.26% | 48,337,075 |
| 2021-11-12 | 2021-11-10 | 99.450 | 480,500 | -147,500 | 0.25% | 47,785,725 |
| 2021-11-11 | 2021-11-09 | 94.100 | 628,000 | -39,000 | 0.33% | 59,094,800 |
| 2021-11-10 | 2021-11-08 | 93.100 | 667,000 | +4,500 | 0.35% | 62,097,700 |
| 2021-11-09 | 2021-11-05 | 92.600 | 662,500 | -1,000 | 0.35% | 61,347,500 |
| 2021-11-08 | 2021-11-04 | 91.000 | 663,500 | +16,000 | 0.35% | 60,378,500 |
| 2021-11-05 | 2021-11-03 | 87.100 | 647,500 | -3,000 | 0.34% | 56,397,250 |
| 2021-11-04 | 2021-11-02 | 89.550 | 650,500 | +2,000 | 0.34% | 58,252,275 |
| 2021-11-02 | 2021-10-29 | 96.900 | 648,500 | -3,000 | 0.34% | 62,839,650 |
| 2021-11-01 | 2021-10-28 | 95.350 | 651,500 | +3,000 | 0.34% | 62,120,525 |
| 2021-10-29 | 2021-10-27 | 97.900 | 648,500 | -34,000 | 0.34% | 63,488,150 |
| 2021-10-22 | 2021-10-20 | 104.000 | 682,500 | +8,000 | 0.36% | 70,980,000 |
| 2021-10-19 | 2021-10-15 | 102.000 | 674,500 | +3,000 | 0.36% | 68,799,000 |
| 2021-10-12 | 2021-10-08 | 97.150 | 671,500 | -2,000 | 0.35% | 65,236,225 |
| 2021-10-07 | 2021-10-05 | 98.450 | 673,500 | -152,000 | 0.36% | 66,306,075 |
| 2021-10-04 | 2021-09-29 | 96.800 | 825,500 | +1,000 | 0.44% | 79,908,400 |
| 2021-09-28 | 2021-09-24 | 101.800 | 824,500 | +15,000 | 0.43% | 83,934,100 |
| 2021-09-17 | 2021-09-15 | 98.800 | 809,500 | +301,500 | 0.43% | 79,978,600 |
| 2021-09-16 | 2021-09-14 | 102.300 | 508,000 | +4,000 | 0.27% | 51,968,400 |
| 2021-09-15 | 2021-09-13 | 102.300 | 504,000 | +2,500 | 0.27% | 51,559,200 |
| 2021-09-08 | 2021-09-06 | 111.500 | 501,500 | -299,500 | 0.26% | 55,917,250 |
| 2021-09-02 | 2021-08-31 | 100.500 | 801,000 | +500 | 0.42% | 80,500,500 |
| 2021-08-24 | 2021-08-20 | 95.000 | 800,500 | +2,000 | 0.42% | 76,047,500 |
| 2021-08-23 | 2021-08-19 | 102.400 | 798,500 | +1,000 | 0.42% | 81,766,400 |
| 2021-08-18 | 2021-08-16 | 104.500 | 797,500 | +500 | 0.42% | 83,338,750 |
| 2021-08-17 | 2021-08-13 | 108.000 | 797,000 | -1,500 | 0.42% | 86,076,000 |
| 2021-08-16 | 2021-08-12 | 112.000 | 798,500 | +1,500 | 0.42% | 89,432,000 |
| 2021-08-13 | 2021-08-11 | 121.600 | 797,000 | +6,000 | 0.42% | 96,915,200 |
| 2021-08-12 | 2021-08-10 | 119.600 | 791,000 | +6,000 | 0.42% | 94,603,600 |
| 2021-08-10 | 2021-08-06 | 96.200 | 785,000 | -2,000 | 0.41% | 75,517,000 |
| 2021-08-09 | 2021-08-05 | 98.950 | 787,000 | -21,000 | 0.42% | 77,873,650 |
| 2021-08-03 | 2021-07-30 | 99.250 | 808,000 | +2,000 | 0.43% | 80,194,000 |
| 2021-07-30 | 2021-07-28 | 90.100 | 806,000 | +1,000 | 0.43% | 72,620,600 |
| 2021-07-29 | 2021-07-27 | 81.800 | 805,000 | +500 | 0.42% | 65,849,000 |
| 2021-07-28 | 2021-07-26 | 88.950 | 804,500 | -1,500 | 0.42% | 71,560,275 |
| 2021-07-27 | 2021-07-23 | 95.550 | 806,000 | +500 | 0.43% | 77,013,300 |
| 2021-07-26 | 2021-07-22 | 98.650 | 805,500 | +1,000 | 0.42% | 79,462,575 |
| 2021-07-23 | 2021-07-21 | 99.950 | 804,500 | -1,000 | 0.42% | 80,409,775 |
| 2021-07-22 | 2021-07-20 | 104.600 | 805,500 | +1,500 | 0.42% | 84,255,300 |
| 2021-07-21 | 2021-07-19 | 106.300 | 804,000 | +1,000 | 0.42% | 85,465,200 |
| 2021-07-20 | 2021-07-16 | 107.100 | 803,000 | +500 | 0.42% | 86,001,300 |
| 2021-07-16 | 2021-07-14 | 109.000 | 802,500 | -4,500 | 0.42% | 87,472,500 |
| 2021-07-15 | 2021-07-13 | 104.800 | 807,000 | -1,000 | 0.43% | 84,573,600 |
| 2021-07-14 | 2021-07-12 | 107.000 | 808,000 | +1,000 | 0.43% | 86,456,000 |
| 2021-07-13 | 2021-07-09 | 102.000 | 807,000 | +1,000 | 0.43% | 82,314,000 |
| 2021-07-12 | 2021-07-08 | 106.400 | 806,000 | +2,000 | 0.43% | 85,758,400 |
| 2021-07-09 | 2021-07-07 | 110.200 | 804,000 | +1,500 | 0.42% | 88,600,800 |
| 2021-07-08 | 2021-07-06 | 113.500 | 802,500 | +1,000 | 0.42% | 91,083,750 |
| 2021-07-06 | 2021-07-02 | 116.200 | 801,500 | -8,000 | 0.42% | 93,134,300 |
| 2021-07-05 | 2021-06-30 | 118.400 | 809,500 | +1,500 | 0.43% | 95,844,800 |
| 2021-06-30 | 2021-06-28 | 123.400 | 808,000 | -6,000 | 0.43% | 99,707,200 |
| 2021-06-25 | 2021-06-23 | 126.000 | 814,000 | -500 | 0.43% | 102,564,000 |
| 2021-06-24 | 2021-06-22 | 126.000 | 814,500 | +500 | 0.43% | 102,627,000 |
| 2021-06-22 | 2021-06-18 | 127.900 | 814,000 | -1,500 | 0.43% | 104,110,600 |
| 2021-06-18 | 2021-06-16 | 116.400 | 815,500 | +500 | 0.43% | 94,924,200 |
| 2021-06-17 | 2021-06-15 | 122.600 | 815,000 | -1,000 | 0.43% | 99,919,000 |
| 2021-06-15 | 2021-06-10 | 123.000 | 816,000 | -1,500 | 0.43% | 100,368,000 |
| 2021-06-11 | 2021-06-09 | 126.000 | 817,500 | -6,500 | 0.43% | 103,005,000 |
| 2021-06-10 | 2021-06-08 | 111.700 | 824,000 | -3,500 | 0.43% | 92,040,800 |
| 2021-06-09 | 2021-06-07 | 111.000 | 827,500 | -10,500 | 0.44% | 91,852,500 |
| 2021-06-08 | 2021-06-04 | 110.100 | 838,000 | -500 | 0.44% | 92,263,800 |
| 2021-06-07 | 2021-06-03 | 108.400 | 838,500 | +1,000 | 0.44% | 90,893,400 |
| 2021-05-28 | 2021-05-26 | 108.200 | 837,500 | -500 | 0.71% | 90,617,500 |
| 2021-05-27 | 2021-05-25 | 107.100 | 838,000 | +14,000 | 0.71% | 89,749,800 |
| 2021-05-25 | 2021-05-21 | 101.700 | 824,000 | -1,000 | 0.70% | 83,800,800 |
| 2021-05-20 | 2021-05-17 | 95.200 | 825,000 | -500 | 0.70% | 78,540,000 |
| 2021-05-18 | 2021-05-14 | 92.850 | 825,500 | +300,000 | 0.70% | 76,647,675 |
| 2021-05-14 | 2021-05-12 | 90.300 | 525,500 | -1,500 | 0.44% | 47,452,650 |
| 2021-05-13 | 2021-05-11 | 88.500 | 527,000 | -36,500 | 0.45% | 46,639,500 |
| 2021-05-12 | 2021-05-10 | 94.100 | 563,500 | +2,500 | 0.48% | 53,025,350 |
| 2021-05-11 | 2021-05-07 | 96.100 | 561,000 | -300,500 | 0.47% | 53,912,100 |
| 2021-05-07 | 2021-05-05 | 101.200 | 861,500 | +500 | 0.73% | 87,183,800 |
| 2021-05-06 | 2021-05-04 | 103.300 | 861,000 | +500 | 0.73% | 88,941,300 |
| 2021-05-04 | 2021-04-30 | 102.800 | 860,500 | +1,000 | 0.73% | 88,459,400 |
| 2021-05-03 | 2021-04-29 | 107.000 | 859,500 | +8,000 | 0.73% | 91,966,500 |
| 2021-04-30 | 2021-04-28 | 111.200 | 851,500 | -500 | 0.72% | 94,686,800 |
| 2021-04-29 | 2021-04-27 | 112.700 | 852,000 | -24,500 | 0.72% | 96,020,400 |
| 2021-04-28 | 2021-04-26 | 108.800 | 876,500 | -1,000 | 0.74% | 95,363,200 |
| 2021-04-27 | 2021-04-23 | 105.000 | 877,500 | -10,500 | 0.74% | 92,137,500 |
| 2021-04-26 | 2021-04-22 | 104.600 | 888,000 | -3,000 | 0.75% | 92,884,800 |
| 2021-04-23 | 2021-04-21 | 103.800 | 891,000 | -3,000 | 0.75% | 92,485,800 |
| 2021-04-22 | 2021-04-20 | 98.900 | 894,000 | -500 | 0.76% | 88,416,600 |
| 2021-04-21 | 2021-04-19 | 98.750 | 894,500 | -500 | 0.76% | 88,331,875 |
| 2021-04-19 | 2021-04-15 | 94.350 | 895,000 | +500 | 0.76% | 84,443,250 |
| 2021-04-15 | 2021-04-13 | 95.350 | 894,500 | +1,500 | 0.76% | 85,290,575 |
| 2021-04-13 | 2021-04-09 | 105.400 | 893,000 | -500 | 0.75% | 94,122,200 |
| 2021-04-08 | 2021-04-01 | 106.500 | 893,500 | -12,500 | 0.75% | 95,157,750 |
| 2021-04-07 | 2021-03-31 | 96.500 | 906,000 | -28,000 | 0.77% | 87,429,000 |
| 2021-04-01 | 2021-03-30 | 96.400 | 934,000 | -8,000 | 0.79% | 90,037,600 |
| 2021-03-31 | 2021-03-29 | 95.050 | 942,000 | -8,000 | 0.80% | 89,537,100 |
| 2021-03-29 | 2021-03-25 | 92.000 | 950,000 | +500 | 0.80% | 87,400,000 |
| 2021-03-26 | 2021-03-24 | 90.500 | 949,500 | -51,000 | 0.80% | 85,929,750 |
| 2021-03-25 | 2021-03-23 | 98.000 | 1,000,500 | +7,500 | 0.85% | 98,049,000 |
| 2021-03-24 | 2021-03-22 | 100.000 | 993,000 | +11,000 | 0.84% | 99,300,000 |
| 2021-03-23 | 2021-03-19 | 102.000 | 982,000 | +500 | 0.83% | 100,164,000 |
| 2021-03-22 | 2021-03-18 | 105.900 | 981,500 | +2,000 | 0.83% | 103,940,850 |
| 2021-03-19 | 2021-03-17 | 106.000 | 979,500 | +4,500 | 0.83% | 103,827,000 |
| 2021-03-17 | 2021-03-15 | 96.000 | 975,000 | +500 | 0.82% | 93,600,000 |
| 2021-03-16 | 2021-03-12 | 111.900 | 974,500 | +23,500 | 0.82% | 109,046,550 |
| 2021-03-15 | 2021-03-11 | 103.000 | 951,000 | +2,000 | 0.80% | 97,953,000 |
| 2021-03-12 | 2021-03-10 | 95.500 | 949,000 | -21,000 | 0.80% | 90,629,500 |
| 2021-03-11 | 2021-03-09 | 86.000 | 970,000 | +1,000 | 0.82% | 83,420,000 |
| 2021-03-10 | 2021-03-08 | 85.600 | 969,000 | +27,000 | 0.82% | 82,946,400 |
| 2021-03-09 | 2021-03-05 | 95.150 | 942,000 | -3,500 | 0.80% | 89,631,300 |
| 2021-03-08 | 2021-03-04 | 103.000 | 945,500 | +9,500 | 0.80% | 97,386,500 |
| 2021-03-05 | 2021-03-03 | 113.400 | 936,000 | +1,000 | 0.79% | 106,142,400 |
| 2021-03-04 | 2021-03-02 | 113.500 | 935,000 | +1,000 | 0.79% | 106,122,500 |
| 2021-03-03 | 2021-03-01 | 118.800 | 934,000 | +1,500 | 0.79% | 110,959,200 |
| 2021-02-25 | 2021-02-23 | 118.600 | 932,500 | -1,000 | 0.79% | 110,594,500 |
| 2021-02-24 | 2021-02-22 | 123.000 | 933,500 | +38,000 | 0.79% | 114,820,500 |
| 2021-02-23 | 2021-02-19 | 132.000 | 895,500 | -3,500 | 0.76% | 118,206,000 |
| 2021-02-22 | 2021-02-18 | 132.700 | 899,000 | -62,500 | 0.76% | 119,297,300 |
| 2021-02-19 | 2021-02-17 | 139.300 | 961,500 | +1,000 | 0.81% | 133,936,950 |
| 2021-02-18 | 2021-02-16 | 144.000 | 960,500 | -14,500 | 0.81% | 138,312,000 |
| 2021-02-16 | 2021-02-09 | 142.300 | 975,000 | +7,000 | 0.82% | 138,742,500 |
| 2021-02-10 | 2021-02-08 | 120.000 | 968,000 | +5,000 | 0.82% | 116,160,000 |
| 2021-02-09 | 2021-02-05 | 113.600 | 963,000 | -1,500 | 0.81% | 109,396,800 |
| 2021-02-08 | 2021-02-04 | 113.500 | 964,500 | -31,000 | 0.81% | 109,470,750 |
| 2021-02-05 | 2021-02-03 | 114.100 | 995,500 | +500 | 0.84% | 113,586,550 |
| 2021-02-04 | 2021-02-02 | 116.500 | 995,000 | -6,000 | 0.84% | 115,917,500 |
| 2021-02-03 | 2021-02-01 | 112.800 | 1,001,000 | -14,000 | 0.85% | 112,912,800 |
| 2021-02-01 | 2021-01-28 | 104.000 | 1,015,000 | -5,500 | 0.86% | 105,560,000 |
| 2021-01-29 | 2021-01-27 | 109.400 | 1,020,500 | -500 | 0.86% | 111,642,700 |
| 2021-01-27 | 2021-01-25 | 116.200 | 1,021,000 | +5,000 | 0.86% | 118,640,200 |
| 2021-01-26 | 2021-01-22 | 113.800 | 1,016,000 | +1,000 | 0.86% | 115,620,800 |
| 2021-01-22 | 2021-01-20 | 123.200 | 1,015,000 | -7,000 | 0.86% | 125,048,000 |
| 2021-01-21 | 2021-01-19 | 116.900 | 1,022,000 | -1,500 | 0.86% | 119,471,800 |
| 2021-01-20 | 2021-01-18 | 113.700 | 1,023,500 | -25,000 | 0.86% | 116,371,950 |
| 2021-01-19 | 2021-01-15 | 105.600 | 1,048,500 | -4,500 | 0.89% | 110,721,600 |
| 2021-01-18 | 2021-01-14 | 110.700 | 1,053,000 | -4,500 | 0.89% | 116,567,100 |
| 2021-01-15 | 2021-01-13 | 112.000 | 1,057,500 | -1,500 | 0.89% | 118,440,000 |
| 2021-01-14 | 2021-01-12 | 114.600 | 1,059,000 | +2,000 | 0.89% | 121,361,400 |
| 2021-01-13 | 2021-01-11 | 119.100 | 1,057,000 | -7,000 | 0.89% | 125,888,700 |
| 2021-01-12 | 2021-01-08 | 117.000 | 1,064,000 | +4,000 | 0.90% | 124,488,000 |
| 2021-01-11 | 2021-01-07 | 117.600 | 1,060,000 | -30,000 | 0.90% | 124,656,000 |
| 2021-01-08 | 2021-01-06 | 114.500 | 1,090,000 | -36,000 | 0.92% | 124,805,000 |
| 2021-01-07 | 2021-01-05 | 112.600 | 1,126,000 | -96,500 | 0.95% | 126,787,600 |
| 2021-01-06 | 2021-01-04 | 103.400 | 1,222,500 | -18,500 | 1.03% | 126,406,500 |
| 2021-01-04 | 2020-12-29 | 97.000 | 1,241,000 | -8,500 | 1.05% | 120,377,000 |
| 2020-12-30 | 2020-12-28 | 96.800 | 1,249,500 | -5,500 | 1.06% | 120,951,600 |
| 2020-12-29 | 2020-12-24 | 90.500 | 1,255,000 | -21,500 | 1.06% | 113,577,500 |
| 2020-12-28 | 2020-12-22 | 81.250 | 1,276,500 | +1,000 | 1.08% | 103,715,625 |
| 2020-12-23 | 2020-12-21 | 83.500 | 1,275,500 | -127,000 | 1.08% | 106,504,250 |
| 2020-12-22 | 2020-12-18 | 75.000 | 1,402,500 | -43,500 | 1.19% | 105,187,500 |
| 2020-12-21 | 2020-12-17 | 75.750 | 1,446,000 | -21,500 | 1.22% | 109,534,500 |
| 2020-12-18 | 2020-12-16 | 71.500 | 1,467,500 | -20,000 | 1.24% | 104,926,250 |
| 2020-12-17 | 2020-12-15 | 69.850 | 1,487,500 | +36,000 | 1.26% | 103,901,875 |
| 2020-12-16 | 2020-12-14 | 70.200 | 1,451,500 | -3,000 | 1.23% | 101,895,300 |
| 2020-12-15 | 2020-12-11 | 68.800 | 1,454,500 | +5,500 | 1.23% | 100,069,600 |
| 2020-12-14 | 2020-12-10 | 69.000 | 1,449,000 | -4,000 | 1.22% | 99,981,000 |
| 2020-12-10 | 2020-12-08 | 72.500 | 1,453,000 | -128,500 | 1.23% | 105,342,500 |
| 2020-12-09 | 2020-12-07 | 69.400 | 1,581,500 | -5,000 | 1.34% | 109,756,100 |
| 2020-12-08 | 2020-12-04 | 67.500 | 1,586,500 | -10,500 | 1.34% | 107,088,750 |
| 2020-12-07 | 2020-12-03 | 67.950 | 1,597,000 | -1,000 | 1.35% | 108,516,150 |
| 2020-12-04 | 2020-12-02 | 68.200 | 1,598,000 | -10,000 | 1.50% | 108,983,600 |
| 2020-12-03 | 2020-12-01 | 70.000 | 1,608,000 | -59,500 | 1.50% | 112,560,000 |
| 2020-12-02 | 2020-11-30 | 70.000 | 1,667,500 | -27,000 | 1.56% | 116,725,000 |
| 2020-12-01 | 2020-11-27 | 70.600 | 1,694,500 | -3,000 | 1.59% | 119,631,700 |
| 2020-11-30 | 2020-11-26 | 70.000 | 1,697,500 | -4,000 | 1.59% | 118,825,000 |
| 2020-11-27 | 2020-11-25 | 68.300 | 1,701,500 | -2,500 | 1.59% | 116,212,450 |
| 2020-11-26 | 2020-11-24 | 70.200 | 1,704,000 | +35,000 | 1.59% | 119,620,800 |
| 2020-11-25 | 2020-11-23 | 74.550 | 1,669,000 | -27,500 | 1.56% | 124,423,950 |
| 2020-11-24 | 2020-11-20 | 75.000 | 1,696,500 | -55,000 | 1.59% | 127,237,500 |
| 2020-11-23 | 2020-11-19 | 73.600 | 1,751,500 | +14,500 | 1.64% | 128,910,400 |
| 2020-11-20 | 2020-11-18 | 75.900 | 1,737,000 | -59,000 | 1.63% | 131,838,300 |
| 2020-11-19 | 2020-11-17 | 74.700 | 1,796,000 | -1,000 | 1.68% | 134,161,200 |
| 2020-11-18 | 2020-11-16 | 79.550 | 1,797,000 | -34,000 | 1.68% | 142,951,350 |
| 2020-11-16 | 2020-11-12 | 69.900 | 1,831,000 | -12,000 | 1.71% | 127,986,900 |
| 2020-11-13 | 2020-11-11 | 65.600 | 1,843,000 | -21,500 | 1.72% | 120,900,800 |
| 2020-11-12 | 2020-11-10 | 68.300 | 1,864,500 | -4,000 | 1.74% | 127,345,350 |
| 2020-11-11 | 2020-11-09 | 69.800 | 1,868,500 | 1.75% | 130,421,300 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy