History of CCASS shareholding
Participant: CHINA MERCHANTS SECURITIES (HK) CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 93.350 | 147,500 | +0 | 0.07% | 13,769,125 |
| 2025-10-13 | 2025-10-09 | 106.200 | 147,500 | +0 | 0.07% | 15,664,500 |
| 2025-10-10 | 2025-10-08 | 119.600 | 147,500 | -4,500 | 0.07% | 17,641,000 |
| 2025-10-09 | 2025-10-06 | 124.000 | 152,000 | -500 | 0.07% | 18,848,000 |
| 2025-10-08 | 2025-10-03 | 125.000 | 152,500 | +4,500 | 0.07% | 19,062,500 |
| 2025-10-06 | 2025-10-02 | 122.600 | 148,000 | +21,500 | 0.07% | 18,144,800 |
| 2025-10-03 | 2025-09-30 | 117.200 | 126,500 | +500 | 0.06% | 14,825,800 |
| 2025-10-02 | 2025-09-29 | 112.000 | 126,000 | +11,000 | 0.06% | 14,112,000 |
| 2025-09-30 | 2025-09-26 | 102.000 | 115,000 | +5,500 | 0.06% | 11,730,000 |
| 2025-09-29 | 2025-09-25 | 107.000 | 109,500 | -1,000 | 0.05% | 11,716,500 |
| 2025-09-26 | 2025-09-24 | 102.900 | 110,500 | -149,000 | 0.05% | 11,370,450 |
| 2025-09-25 | 2025-09-23 | 103.700 | 259,500 | -211,000 | 0.12% | 26,910,150 |
| 2025-09-24 | 2025-09-22 | 104.000 | 470,500 | -120,000 | 0.23% | 48,932,000 |
| 2025-09-23 | 2025-09-19 | 103.900 | 590,500 | +2,000 | 0.28% | 61,352,950 |
| 2025-09-22 | 2025-09-18 | 107.000 | 588,500 | -21,000 | 0.28% | 62,969,500 |
| 2025-09-19 | 2025-09-17 | 106.200 | 609,500 | -2,500 | 0.29% | 64,728,900 |
| 2025-09-18 | 2025-09-16 | 111.000 | 612,000 | +2,500 | 0.29% | 67,932,000 |
| 2025-09-17 | 2025-09-15 | 110.400 | 609,500 | +1,500 | 0.29% | 67,288,800 |
| 2025-09-16 | 2025-09-12 | 109.400 | 608,000 | +6,000 | 0.29% | 66,515,200 |
| 2025-09-15 | 2025-09-11 | 111.700 | 602,000 | -10,500 | 0.29% | 67,243,400 |
| 2025-09-12 | 2025-09-10 | 101.400 | 612,500 | -2,500 | 0.29% | 62,107,500 |
| 2025-09-11 | 2025-09-09 | 104.400 | 615,000 | +500 | 0.29% | 64,206,000 |
| 2025-09-10 | 2025-09-08 | 96.750 | 614,500 | +1,500 | 0.29% | 59,452,875 |
| 2025-09-09 | 2025-09-05 | 92.450 | 613,000 | +12,500 | 0.29% | 56,671,850 |
| 2025-09-08 | 2025-09-04 | 90.450 | 600,500 | -173,000 | 0.29% | 54,315,225 |
| 2025-09-05 | 2025-09-03 | 95.900 | 773,500 | +1,000 | 0.37% | 74,178,650 |
| 2025-09-04 | 2025-09-02 | 96.750 | 772,500 | -500 | 0.37% | 74,739,375 |
| 2025-09-03 | 2025-09-01 | 101.300 | 773,000 | +346,000 | 0.37% | 78,304,900 |
| 2025-09-02 | 2025-08-29 | 98.150 | 427,000 | +297,000 | 0.20% | 41,910,050 |
| 2025-09-01 | 2025-08-28 | 88.000 | 130,000 | +19,500 | 0.06% | 11,440,000 |
| 2025-08-29 | 2025-08-27 | 87.850 | 110,500 | -22,500 | 0.05% | 9,707,425 |
| 2025-08-28 | 2025-08-26 | 91.850 | 133,000 | -1,500 | 0.06% | 12,216,050 |
| 2025-08-27 | 2025-08-25 | 88.700 | 134,500 | -5,000 | 0.06% | 11,930,150 |
| 2025-08-26 | 2025-08-22 | 81.100 | 139,500 | +5,500 | 0.07% | 11,313,450 |
| 2025-08-25 | 2025-08-21 | 81.750 | 134,000 | +500 | 0.06% | 10,954,500 |
| 2025-08-22 | 2025-08-20 | 78.450 | 133,500 | +9,000 | 0.06% | 10,473,075 |
| 2025-08-21 | 2025-08-19 | 81.350 | 124,500 | +8,500 | 0.06% | 10,128,075 |
| 2025-08-19 | 2025-08-15 | 77.100 | 116,000 | +3,000 | 0.06% | 8,943,600 |
| 2025-08-18 | 2025-08-14 | 77.450 | 113,000 | -4,500 | 0.05% | 8,751,850 |
| 2025-08-15 | 2025-08-13 | 68.150 | 117,500 | -6,000 | 0.06% | 8,007,625 |
| 2025-08-14 | 2025-08-12 | 65.900 | 123,500 | +1,000 | 0.06% | 8,138,650 |
| 2025-08-13 | 2025-08-11 | 66.550 | 122,500 | -2,000 | 0.06% | 8,152,375 |
| 2025-08-12 | 2025-08-08 | 64.700 | 124,500 | +2,000 | 0.06% | 8,055,150 |
| 2025-08-08 | 2025-08-06 | 62.900 | 122,500 | -21,000 | 0.06% | 7,705,250 |
| 2025-08-07 | 2025-08-05 | 63.300 | 143,500 | +2,500 | 0.07% | 9,083,550 |
| 2025-08-05 | 2025-08-01 | 58.650 | 141,000 | -4,500 | 0.07% | 8,269,650 |
| 2025-08-04 | 2025-07-31 | 60.300 | 145,500 | -17,000 | 0.07% | 8,773,650 |
| 2025-08-01 | 2025-07-30 | 64.700 | 162,500 | +1,000 | 0.08% | 10,513,750 |
| 2025-07-31 | 2025-07-29 | 70.000 | 161,500 | +14,000 | 0.08% | 11,305,000 |
| 2025-07-30 | 2025-07-28 | 68.900 | 147,500 | -2,000 | 0.07% | 10,162,750 |
| 2025-07-29 | 2025-07-25 | 66.950 | 149,500 | +1,000 | 0.07% | 10,009,025 |
| 2025-07-28 | 2025-07-24 | 68.400 | 148,500 | +24,500 | 0.07% | 10,157,400 |
| 2025-07-25 | 2025-07-23 | 66.500 | 124,000 | -1,500 | 0.06% | 8,246,000 |
| 2025-07-24 | 2025-07-22 | 66.150 | 125,500 | +4,000 | 0.06% | 8,301,825 |
| 2025-07-22 | 2025-07-18 | 70.750 | 121,500 | +7,000 | 0.06% | 8,596,125 |
| 2025-07-21 | 2025-07-17 | 68.950 | 114,500 | +6,000 | 0.05% | 7,894,775 |
| 2025-07-18 | 2025-07-16 | 68.600 | 108,500 | -500 | 0.05% | 7,443,100 |
| 2025-07-17 | 2025-07-15 | 69.800 | 109,000 | -13,000 | 0.05% | 7,608,200 |
| 2025-07-16 | 2025-07-14 | 63.950 | 122,000 | +13,500 | 0.06% | 7,801,900 |
| 2025-07-15 | 2025-07-11 | 63.200 | 108,500 | +1,000 | 0.05% | 6,857,200 |
| 2025-07-14 | 2025-07-10 | 63.950 | 107,500 | -43,500 | 0.05% | 6,874,625 |
| 2025-07-11 | 2025-07-09 | 65.300 | 151,000 | +1,500 | 0.07% | 9,860,300 |
| 2025-07-10 | 2025-07-08 | 68.000 | 149,500 | -2,000 | 0.07% | 10,166,000 |
| 2025-07-09 | 2025-07-07 | 64.500 | 151,500 | +22,500 | 0.07% | 9,771,750 |
| 2025-07-08 | 2025-07-04 | 67.800 | 129,000 | -1,000 | 0.06% | 8,746,200 |
| 2025-07-07 | 2025-07-03 | 58.950 | 130,000 | +1,000 | 0.06% | 7,663,500 |
| 2025-07-04 | 2025-07-02 | 55.250 | 129,000 | -36,500 | 0.06% | 7,127,250 |
| 2025-07-03 | 2025-06-30 | 54.450 | 165,500 | -7,000 | 0.08% | 9,011,475 |
| 2025-07-02 | 2025-06-27 | 55.550 | 172,500 | -11,000 | 0.08% | 9,582,375 |
| 2025-06-30 | 2025-06-26 | 59.200 | 183,500 | -478,500 | 0.09% | 10,863,200 |
| 2025-06-27 | 2025-06-25 | 67.050 | 662,000 | -10,500 | 0.32% | 44,387,100 |
| 2025-06-26 | 2025-06-24 | 64.500 | 672,500 | +471,500 | 0.32% | 43,376,250 |
| 2025-06-25 | 2025-06-23 | 55.500 | 201,000 | +5,000 | 0.10% | 11,155,500 |
| 2025-06-24 | 2025-06-20 | 52.000 | 196,000 | +19,500 | 0.09% | 10,192,000 |
| 2025-06-23 | 2025-06-19 | 49.900 | 176,500 | -500 | 0.08% | 8,807,350 |
| 2025-06-19 | 2025-06-17 | 50.300 | 177,000 | +500 | 0.08% | 8,903,100 |
| 2025-06-18 | 2025-06-16 | 54.200 | 176,500 | +1,500 | 0.08% | 9,566,300 |
| 2025-06-17 | 2025-06-13 | 53.550 | 175,000 | +5,000 | 0.08% | 9,371,250 |
| 2025-06-16 | 2025-06-12 | 57.650 | 170,000 | -12,500 | 0.08% | 9,800,500 |
| 2025-06-13 | 2025-06-11 | 48.000 | 182,500 | +1,000 | 0.09% | 8,760,000 |
| 2025-06-12 | 2025-06-10 | 47.950 | 181,500 | -2,000 | 0.09% | 8,702,925 |
| 2025-06-11 | 2025-06-09 | 46.200 | 183,500 | +1,000 | 0.09% | 8,477,700 |
| 2025-06-10 | 2025-06-06 | 46.000 | 182,500 | +1,000 | 0.09% | 8,395,000 |
| 2025-06-09 | 2025-06-05 | 47.300 | 181,500 | -7,500 | 0.09% | 8,584,950 |
| 2025-06-06 | 2025-06-04 | 49.400 | 189,000 | -16,500 | 0.09% | 9,336,600 |
| 2025-06-05 | 2025-06-03 | 50.550 | 205,500 | +19,500 | 0.10% | 10,388,025 |
| 2025-06-04 | 2025-06-02 | 47.700 | 186,000 | +8,500 | 0.09% | 8,872,200 |
| 2025-06-03 | 2025-05-30 | 48.200 | 177,500 | +2,500 | 0.09% | 8,555,500 |
| 2025-06-02 | 2025-05-29 | 46.350 | 175,000 | -1,000 | 0.08% | 8,111,250 |
| 2025-05-30 | 2025-05-28 | 45.550 | 176,000 | +1,000 | 0.08% | 8,016,800 |
| 2025-05-29 | 2025-05-27 | 46.300 | 175,000 | -16,000 | 0.08% | 8,102,500 |
| 2025-05-28 | 2025-05-26 | 46.000 | 191,000 | +4,500 | 0.10% | 8,786,000 |
| 2025-05-27 | 2025-05-23 | 51.200 | 186,500 | +17,000 | 0.10% | 9,548,800 |
| 2025-05-26 | 2025-05-22 | 49.450 | 169,500 | -1,500 | 0.09% | 8,381,775 |
| 2025-05-23 | 2025-05-21 | 46.900 | 171,000 | -7,000 | 0.09% | 8,019,900 |
| 2025-05-22 | 2025-05-20 | 47.000 | 178,000 | -17,500 | 0.09% | 8,366,000 |
| 2025-05-21 | 2025-05-19 | 40.450 | 195,500 | +1,000 | 0.10% | 7,907,975 |
| 2025-05-20 | 2025-05-16 | 40.300 | 194,500 | +12,500 | 0.10% | 7,838,350 |
| 2025-05-19 | 2025-05-15 | 41.200 | 182,000 | +5,500 | 0.10% | 7,498,400 |
| 2025-05-16 | 2025-05-14 | 41.350 | 176,500 | +5,000 | 0.09% | 7,298,275 |
| 2025-05-15 | 2025-05-13 | 39.200 | 171,500 | +11,000 | 0.09% | 6,722,800 |
| 2025-05-14 | 2025-05-12 | 37.450 | 160,500 | -6,000 | 0.08% | 6,010,725 |
| 2025-05-13 | 2025-05-09 | 37.450 | 166,500 | -500 | 0.09% | 6,235,425 |
| 2025-05-12 | 2025-05-08 | 38.800 | 167,000 | +7,000 | 0.09% | 6,479,600 |
| 2025-05-09 | 2025-05-07 | 37.900 | 160,000 | -11,500 | 0.08% | 6,064,000 |
| 2025-05-08 | 2025-05-06 | 40.900 | 171,500 | -11,000 | 0.09% | 7,014,350 |
| 2025-05-07 | 2025-05-02 | 41.400 | 182,500 | -4,000 | 0.10% | 7,555,500 |
| 2025-05-06 | 2025-04-30 | 38.050 | 186,500 | +17,500 | 0.10% | 7,096,325 |
| 2025-05-02 | 2025-04-29 | 36.950 | 169,000 | +1,000 | 0.09% | 6,244,550 |
| 2025-04-30 | 2025-04-28 | 41.400 | 168,000 | +2,000 | 0.09% | 6,955,200 |
| 2025-04-29 | 2025-04-25 | 43.450 | 166,000 | +4,500 | 0.09% | 7,212,700 |
| 2025-04-28 | 2025-04-24 | 41.350 | 161,500 | -16,000 | 0.09% | 6,678,025 |
| 2025-04-25 | 2025-04-23 | 35.300 | 177,500 | +7,000 | 0.09% | 6,265,750 |
| 2025-04-24 | 2025-04-22 | 35.950 | 170,500 | -13,500 | 0.09% | 6,129,475 |
| 2025-04-23 | 2025-04-17 | 33.300 | 184,000 | +11,000 | 0.10% | 6,127,200 |
| 2025-04-22 | 2025-04-16 | 34.900 | 173,000 | +13,000 | 0.09% | 6,037,700 |
| 2025-04-17 | 2025-04-15 | 33.400 | 160,000 | -162,500 | 0.08% | 5,344,000 |
| 2025-04-16 | 2025-04-14 | 30.200 | 322,500 | +1,500 | 0.17% | 9,739,500 |
| 2025-04-15 | 2025-04-11 | 28.600 | 321,000 | -500 | 0.17% | 9,180,600 |
| 2025-04-14 | 2025-04-10 | 29.900 | 321,500 | -7,000 | 0.17% | 9,612,850 |
| 2025-04-11 | 2025-04-09 | 25.700 | 328,500 | +160,500 | 0.17% | 8,442,450 |
| 2025-04-09 | 2025-04-07 | 21.600 | 168,000 | +5,000 | 0.09% | 3,628,800 |
| 2025-04-08 | 2025-04-03 | 26.500 | 163,000 | +1,500 | 0.09% | 4,319,500 |
| 2025-04-07 | 2025-04-02 | 26.800 | 161,500 | +1,000 | 0.09% | 4,328,200 |
| 2025-04-03 | 2025-04-01 | 26.150 | 160,500 | -4,000 | 0.08% | 4,197,075 |
| 2025-04-02 | 2025-03-31 | 23.700 | 164,500 | +2,500 | 0.09% | 3,898,650 |
| 2025-04-01 | 2025-03-28 | 23.400 | 162,000 | +19,000 | 0.09% | 3,790,800 |
| 2025-03-31 | 2025-03-27 | 22.250 | 143,000 | -4,500 | 0.08% | 3,181,750 |
| 2025-03-28 | 2025-03-26 | 20.150 | 147,500 | -7,500 | 0.08% | 2,972,125 |
| 2025-03-27 | 2025-03-25 | 20.350 | 155,000 | +15,000 | 0.08% | 3,154,250 |
| 2025-03-26 | 2025-03-24 | 21.300 | 140,000 | -5,000 | 0.07% | 2,982,000 |
| 2025-03-25 | 2025-03-21 | 19.820 | 145,000 | +25,000 | 0.08% | 2,873,900 |
| 2025-03-24 | 2025-03-20 | 21.550 | 120,000 | -500 | 0.06% | 2,586,000 |
| 2025-03-21 | 2025-03-19 | 20.700 | 120,500 | -12,500 | 0.06% | 2,494,350 |
| 2025-03-20 | 2025-03-18 | 18.780 | 133,000 | +8,000 | 0.07% | 2,497,740 |
| 2025-03-19 | 2025-03-17 | 19.000 | 125,000 | -15,500 | 0.07% | 2,375,000 |
| 2025-03-14 | 2025-03-12 | 16.260 | 140,500 | +25,000 | 0.07% | 2,284,530 |
| 2025-03-13 | 2025-03-11 | 16.200 | 115,500 | +500 | 0.06% | 1,871,100 |
| 2025-03-12 | 2025-03-10 | 16.620 | 115,000 | -30,000 | 0.06% | 1,911,300 |
| 2025-03-11 | 2025-03-07 | 17.800 | 145,000 | -7,000 | 0.08% | 2,581,000 |
| 2025-03-10 | 2025-03-06 | 17.900 | 152,000 | +1,000 | 0.08% | 2,720,800 |
| 2025-03-07 | 2025-03-05 | 16.960 | 151,000 | -6,000 | 0.08% | 2,560,960 |
| 2025-03-05 | 2025-03-03 | 17.600 | 157,000 | -2,000 | 0.08% | 2,763,200 |
| 2025-03-04 | 2025-02-28 | 17.980 | 159,000 | +13,500 | 0.08% | 2,858,820 |
| 2025-03-03 | 2025-02-27 | 18.920 | 145,500 | +5,500 | 0.08% | 2,752,860 |
| 2025-02-28 | 2025-02-26 | 18.340 | 140,000 | -7,500 | 0.07% | 2,567,600 |
| 2025-02-27 | 2025-02-25 | 16.460 | 147,500 | -5,000 | 0.08% | 2,427,850 |
| 2025-02-26 | 2025-02-24 | 15.640 | 152,500 | -5,500 | 0.08% | 2,385,100 |
| 2025-02-25 | 2025-02-21 | 16.480 | 158,000 | +500 | 0.08% | 2,603,840 |
| 2025-02-24 | 2025-02-20 | 15.700 | 157,500 | +1,500 | 0.08% | 2,472,750 |
| 2025-02-21 | 2025-02-19 | 16.020 | 156,000 | +1,000 | 0.08% | 2,499,120 |
| 2025-02-20 | 2025-02-18 | 15.840 | 155,000 | +3,000 | 0.08% | 2,455,200 |
| 2025-02-19 | 2025-02-17 | 15.660 | 152,000 | -17,000 | 0.08% | 2,380,320 |
| 2025-02-18 | 2025-02-14 | 15.620 | 169,000 | -500 | 0.09% | 2,639,780 |
| 2025-02-17 | 2025-02-13 | 14.700 | 169,500 | -10,500 | 0.09% | 2,491,650 |
| 2025-02-12 | 2025-02-10 | 15.580 | 180,000 | -8,000 | 0.09% | 2,804,400 |
| 2025-02-11 | 2025-02-07 | 14.460 | 188,000 | +37,000 | 0.10% | 2,718,480 |
| 2025-02-10 | 2025-02-06 | 13.900 | 151,000 | +20,000 | 0.08% | 2,098,900 |
| 2025-01-21 | 2025-01-17 | 12.320 | 131,000 | -5,000 | 0.07% | 1,613,920 |
| 2025-01-20 | 2025-01-16 | 12.640 | 136,000 | +500 | 0.07% | 1,719,040 |
| 2025-01-16 | 2025-01-14 | 12.380 | 135,500 | +30,000 | 0.07% | 1,677,490 |
| 2025-01-15 | 2025-01-13 | 12.080 | 105,500 | +3,500 | 0.06% | 1,274,440 |
| 2025-01-08 | 2025-01-06 | 13.180 | 102,000 | -10,000 | 0.05% | 1,344,360 |
| 2025-01-03 | 2024-12-31 | 14.400 | 112,000 | +5,000 | 0.06% | 1,612,800 |
| 2024-12-17 | 2024-12-13 | 15.940 | 107,000 | -20,000 | 0.06% | 1,705,580 |
| 2024-12-13 | 2024-12-11 | 16.980 | 127,000 | +5,000 | 0.07% | 2,156,460 |
| 2024-11-13 | 2024-11-11 | 19.140 | 122,000 | -10,000 | 0.06% | 2,335,080 |
| 2024-11-06 | 2024-11-04 | 19.400 | 132,000 | -10,500 | 0.07% | 2,560,800 |
| 2024-11-05 | 2024-11-01 | 19.300 | 142,500 | -500 | 0.08% | 2,750,250 |
| 2024-11-04 | 2024-10-31 | 16.840 | 143,000 | -17,500 | 0.08% | 2,408,120 |
| 2024-11-01 | 2024-10-30 | 16.480 | 160,500 | -4,500 | 0.08% | 2,645,040 |
| 2024-10-30 | 2024-10-28 | 14.360 | 165,000 | -18,000 | 0.09% | 2,369,400 |
| 2024-10-29 | 2024-10-25 | 14.300 | 183,000 | +10,000 | 0.10% | 2,616,900 |
| 2024-10-28 | 2024-10-24 | 14.380 | 173,000 | -1,500 | 0.09% | 2,487,740 |
| 2024-10-24 | 2024-10-22 | 14.800 | 174,500 | +25,000 | 0.09% | 2,582,600 |
| 2024-10-23 | 2024-10-21 | 14.740 | 149,500 | +30,000 | 0.08% | 2,203,630 |
| 2024-10-14 | 2024-10-09 | 15.140 | 119,500 | +1,000 | 0.06% | 1,809,230 |
| 2024-10-10 | 2024-10-08 | 17.020 | 118,500 | +5,000 | 0.06% | 2,016,870 |
| 2024-10-09 | 2024-10-07 | 21.750 | 113,500 | +9,000 | 0.06% | 2,468,625 |
| 2024-10-08 | 2024-10-04 | 20.200 | 104,500 | -5,000 | 0.06% | 2,110,900 |
| 2024-10-07 | 2024-10-03 | 17.740 | 109,500 | -30,000 | 0.06% | 1,942,530 |
| 2024-10-04 | 2024-10-02 | 18.840 | 139,500 | +36,000 | 0.07% | 2,628,180 |
| 2024-10-02 | 2024-09-27 | 15.460 | 103,500 | +14,500 | 0.05% | 1,600,110 |
| 2024-08-27 | 2024-08-23 | 11.920 | 89,000 | +500 | 0.05% | 1,060,880 |
| 2024-08-26 | 2024-08-22 | 12.500 | 88,500 | -1,000 | 0.05% | 1,106,250 |
| 2024-08-07 | 2024-08-05 | 14.160 | 89,500 | +1,000 | 0.05% | 1,267,320 |
| 2024-07-29 | 2024-07-25 | 13.880 | 88,500 | +1,000 | 0.05% | 1,228,380 |
| 2024-07-26 | 2024-07-24 | 14.200 | 87,500 | -1,000 | 0.05% | 1,242,500 |
| 2024-07-25 | 2024-07-23 | 14.680 | 88,500 | -500 | 0.05% | 1,299,180 |
| 2024-07-24 | 2024-07-22 | 15.500 | 89,000 | +500 | 0.05% | 1,379,500 |
| 2024-07-23 | 2024-07-19 | 15.500 | 88,500 | +500 | 0.05% | 1,371,750 |
| 2024-07-22 | 2024-07-18 | 16.020 | 88,000 | +500 | 0.05% | 1,409,760 |
| 2024-07-18 | 2024-07-16 | 16.360 | 87,500 | +2,000 | 0.05% | 1,431,500 |
| 2024-07-15 | 2024-07-11 | 15.760 | 85,500 | +2,000 | 0.05% | 1,347,480 |
| 2024-07-12 | 2024-07-10 | 13.640 | 83,500 | +1,500 | 0.04% | 1,138,940 |
| 2024-07-11 | 2024-07-09 | 14.000 | 82,000 | -41,000 | 0.04% | 1,148,000 |
| 2024-07-10 | 2024-07-08 | 17.560 | 123,000 | -500 | 0.06% | 2,159,880 |
| 2024-07-09 | 2024-07-05 | 21.600 | 123,500 | -500 | 0.07% | 2,667,600 |
| 2024-07-05 | 2024-07-03 | 22.600 | 124,000 | +1,000 | 0.07% | 2,802,400 |
| 2024-06-27 | 2024-06-25 | 25.550 | 123,000 | -1,500 | 0.06% | 3,142,650 |
| 2024-06-19 | 2024-06-17 | 27.450 | 124,500 | -1,000 | 0.07% | 3,417,525 |
| 2024-06-18 | 2024-06-14 | 27.400 | 125,500 | +500 | 0.07% | 3,438,700 |
| 2024-06-07 | 2024-06-05 | 25.500 | 125,000 | -1,500 | 0.07% | 3,187,500 |
| 2024-06-06 | 2024-06-04 | 25.650 | 126,500 | +500 | 0.07% | 3,244,725 |
| 2024-06-05 | 2024-06-03 | 23.850 | 126,000 | -500 | 0.07% | 3,005,100 |
| 2024-05-30 | 2024-05-28 | 26.700 | 126,500 | -1,000 | 0.07% | 3,377,550 |
| 2024-05-29 | 2024-05-27 | 25.300 | 127,500 | -500 | 0.07% | 3,225,750 |
| 2024-05-23 | 2024-05-21 | 29.550 | 128,000 | +500 | 0.07% | 3,782,400 |
| 2024-05-10 | 2024-05-08 | 31.950 | 127,500 | -1,000 | 0.07% | 4,073,625 |
| 2024-05-09 | 2024-05-07 | 30.400 | 128,500 | -2,000 | 0.07% | 3,906,400 |
| 2024-05-08 | 2024-05-06 | 30.000 | 130,500 | -500 | 0.07% | 3,915,000 |
| 2024-05-07 | 2024-05-03 | 29.800 | 131,000 | -1,000 | 0.07% | 3,903,800 |
| 2024-05-06 | 2024-05-02 | 30.000 | 132,000 | +1,000 | 0.07% | 3,960,000 |
| 2024-05-02 | 2024-04-29 | 27.850 | 131,000 | +500 | 0.07% | 3,648,350 |
| 2024-04-30 | 2024-04-26 | 30.500 | 130,500 | +1,000 | 0.07% | 3,980,250 |
| 2024-04-29 | 2024-04-25 | 30.250 | 129,500 | -2,000 | 0.07% | 3,917,375 |
| 2024-04-18 | 2024-04-16 | 27.000 | 131,500 | +500 | 0.07% | 3,550,500 |
| 2024-04-17 | 2024-04-15 | 29.200 | 131,000 | -18,000 | 0.07% | 3,825,200 |
| 2024-04-15 | 2024-04-11 | 32.750 | 149,000 | -500 | 0.08% | 4,879,750 |
| 2024-03-22 | 2024-03-20 | 29.350 | 149,500 | +500 | 0.08% | 4,387,825 |
| 2024-03-20 | 2024-03-18 | 29.750 | 149,000 | -500 | 0.08% | 4,432,750 |
| 2024-03-15 | 2024-03-13 | 27.550 | 149,500 | +500 | 0.08% | 4,118,725 |
| 2024-03-13 | 2024-03-11 | 24.050 | 149,000 | +500 | 0.08% | 3,583,450 |
| 2024-03-04 | 2024-02-29 | 22.500 | 148,500 | +6,500 | 0.08% | 3,341,250 |
| 2024-03-01 | 2024-02-28 | 22.550 | 142,000 | +11,000 | 0.07% | 3,202,100 |
| 2024-02-22 | 2024-02-20 | 19.720 | 131,000 | +500 | 0.07% | 2,583,320 |
| 2024-02-20 | 2024-02-16 | 19.440 | 130,500 | +500 | 0.07% | 2,536,920 |
| 2024-02-14 | 2024-02-07 | 18.800 | 130,000 | -500 | 0.07% | 2,444,000 |
| 2024-02-08 | 2024-02-06 | 17.800 | 130,500 | +1,500 | 0.07% | 2,322,900 |
| 2024-02-07 | 2024-02-05 | 15.440 | 129,000 | +1,000 | 0.07% | 1,991,760 |
| 2024-02-05 | 2024-02-01 | 17.040 | 128,000 | -1,000 | 0.07% | 2,181,120 |
| 2024-02-02 | 2024-01-31 | 15.220 | 129,000 | -134,000 | 0.07% | 1,963,380 |
| 2024-02-01 | 2024-01-30 | 17.180 | 263,000 | -38,000 | 0.14% | 4,518,340 |
| 2024-01-31 | 2024-01-29 | 18.520 | 301,000 | -91,500 | 0.16% | 5,574,520 |
| 2024-01-30 | 2024-01-26 | 19.340 | 392,500 | -10,000 | 0.21% | 7,590,950 |
| 2024-01-29 | 2024-01-25 | 21.000 | 402,500 | -4,500 | 0.21% | 8,452,500 |
| 2024-01-25 | 2024-01-23 | 21.450 | 407,000 | +1,000 | 0.21% | 8,730,150 |
| 2024-01-23 | 2024-01-19 | 23.000 | 406,000 | +1,500 | 0.21% | 9,338,000 |
| 2024-01-22 | 2024-01-18 | 26.850 | 404,500 | +500 | 0.21% | 10,860,825 |
| 2024-01-19 | 2024-01-17 | 24.300 | 404,000 | -1,500 | 0.21% | 9,817,200 |
| 2024-01-12 | 2024-01-10 | 34.300 | 405,500 | -500 | 0.21% | 13,908,650 |
| 2024-01-11 | 2024-01-09 | 33.500 | 406,000 | -1,500 | 0.21% | 13,601,000 |
| 2024-01-03 | 2023-12-29 | 37.450 | 407,500 | -1,000 | 0.21% | 15,260,875 |
| 2023-12-15 | 2023-12-13 | 36.550 | 408,500 | +1,000 | 0.22% | 14,930,675 |
| 2023-12-07 | 2023-12-05 | 42.600 | 407,500 | -3,500 | 0.21% | 17,359,500 |
| 2023-12-06 | 2023-12-04 | 41.650 | 411,000 | -1,500 | 0.22% | 17,118,150 |
| 2023-12-04 | 2023-11-30 | 45.150 | 412,500 | +500 | 0.22% | 18,624,375 |
| 2023-11-29 | 2023-11-27 | 44.000 | 412,000 | +500 | 0.22% | 18,128,000 |
| 2023-11-28 | 2023-11-24 | 43.000 | 411,500 | +500 | 0.22% | 17,694,500 |
| 2023-11-27 | 2023-11-23 | 44.600 | 411,000 | -1,000 | 0.22% | 18,330,600 |
| 2023-11-21 | 2023-11-17 | 43.750 | 412,000 | +500 | 0.22% | 18,025,000 |
| 2023-11-09 | 2023-11-07 | 47.500 | 411,500 | +1,000 | 0.22% | 19,546,250 |
| 2023-11-08 | 2023-11-06 | 47.000 | 410,500 | +500 | 0.22% | 19,293,500 |
| 2023-11-02 | 2023-10-31 | 44.550 | 410,000 | -500 | 0.22% | 18,265,500 |
| 2023-10-31 | 2023-10-27 | 41.400 | 410,500 | -15,500 | 0.22% | 16,994,700 |
| 2023-10-27 | 2023-10-25 | 39.600 | 426,000 | -500 | 0.22% | 16,869,600 |
| 2023-10-26 | 2023-10-24 | 37.850 | 426,500 | -1,000 | 0.22% | 16,143,025 |
| 2023-10-18 | 2023-10-16 | 39.850 | 427,500 | +16,000 | 0.23% | 17,035,875 |
| 2023-10-16 | 2023-10-12 | 42.800 | 411,500 | -8,500 | 0.22% | 17,612,200 |
| 2023-09-28 | 2023-09-26 | 39.350 | 420,000 | -20,000 | 0.22% | 16,527,000 |
| 2023-09-27 | 2023-09-25 | 41.500 | 440,000 | +500 | 0.23% | 18,260,000 |
| 2023-09-26 | 2023-09-22 | 40.450 | 439,500 | +1,000 | 0.23% | 17,777,775 |
| 2023-09-25 | 2023-09-21 | 38.350 | 438,500 | +1,000 | 0.23% | 16,816,475 |
| 2023-09-22 | 2023-09-20 | 39.100 | 437,500 | +2,000 | 0.23% | 17,106,250 |
| 2023-09-21 | 2023-09-19 | 40.600 | 435,500 | -2,500 | 0.23% | 17,681,300 |
| 2023-09-19 | 2023-09-15 | 39.200 | 438,000 | -1,000 | 0.23% | 17,169,600 |
| 2023-09-18 | 2023-09-14 | 38.000 | 439,000 | -8,500 | 0.23% | 16,682,000 |
| 2023-09-14 | 2023-09-12 | 38.250 | 447,500 | +20,000 | 0.24% | 17,116,875 |
| 2023-09-13 | 2023-09-11 | 37.750 | 427,500 | +11,000 | 0.23% | 16,138,125 |
| 2023-09-12 | 2023-09-07 | 33.300 | 416,500 | -500 | 0.22% | 13,869,450 |
| 2023-09-11 | 2023-09-06 | 33.200 | 417,000 | +500 | 0.22% | 13,844,400 |
| 2023-09-07 | 2023-09-05 | 34.000 | 416,500 | -500 | 0.22% | 14,161,000 |
| 2023-08-31 | 2023-08-29 | 39.250 | 417,000 | +3,500 | 0.22% | 16,367,250 |
| 2023-08-28 | 2023-08-24 | 36.200 | 413,500 | +500 | 0.22% | 14,968,700 |
| 2023-08-04 | 2023-08-02 | 39.150 | 413,000 | -10,000 | 0.22% | 16,168,950 |
| 2023-08-03 | 2023-08-01 | 45.300 | 423,000 | +10,000 | 0.22% | 19,161,900 |
| 2023-07-28 | 2023-07-26 | 43.100 | 413,000 | -3,000 | 0.22% | 17,800,300 |
| 2023-07-25 | 2023-07-21 | 43.500 | 416,000 | -10,000 | 0.22% | 18,096,000 |
| 2023-07-24 | 2023-07-20 | 41.900 | 426,000 | +13,000 | 0.22% | 17,849,400 |
| 2023-07-19 | 2023-07-14 | 43.350 | 413,000 | +1,000 | 0.22% | 17,903,550 |
| 2023-07-05 | 2023-07-03 | 34.150 | 412,000 | -1,000 | 0.22% | 14,069,800 |
| 2023-06-13 | 2023-06-09 | 32.300 | 413,000 | -3,000 | 0.22% | 13,339,900 |
| 2023-06-06 | 2023-06-02 | 31.900 | 416,000 | +1,000 | 0.22% | 13,270,400 |
| 2023-05-23 | 2023-05-19 | 37.150 | 415,000 | -2,000 | 0.22% | 15,417,250 |
| 2023-05-18 | 2023-05-16 | 40.050 | 417,000 | +4,000 | 0.22% | 16,700,850 |
| 2023-05-17 | 2023-05-15 | 40.050 | 413,000 | -2,000 | 0.22% | 16,540,650 |
| 2023-05-15 | 2023-05-11 | 40.250 | 415,000 | +2,000 | 0.22% | 16,703,750 |
| 2023-05-12 | 2023-05-10 | 41.300 | 413,000 | -3,500 | 0.22% | 17,056,900 |
| 2023-05-09 | 2023-05-05 | 42.300 | 416,500 | +1,000 | 0.22% | 17,617,950 |
| 2023-04-06 | 2023-04-03 | 41.600 | 415,500 | +500 | 0.22% | 17,284,800 |
| 2023-03-27 | 2023-03-23 | 47.900 | 415,000 | -10,000 | 0.22% | 19,878,500 |
| 2023-03-14 | 2023-03-10 | 48.050 | 425,000 | -1,000 | 0.22% | 20,421,250 |
| 2023-03-07 | 2023-03-03 | 54.150 | 426,000 | -4,000 | 0.22% | 23,067,900 |
| 2023-03-03 | 2023-03-01 | 54.450 | 430,000 | +5,000 | 0.23% | 23,413,500 |
| 2023-03-02 | 2023-02-28 | 51.400 | 425,000 | +7,000 | 0.22% | 21,845,000 |
| 2023-02-28 | 2023-02-24 | 51.300 | 418,000 | +500 | 0.22% | 21,443,400 |
| 2023-02-23 | 2023-02-21 | 52.600 | 417,500 | -10,000 | 0.22% | 21,960,500 |
| 2023-02-21 | 2023-02-17 | 55.200 | 427,500 | -20,000 | 0.23% | 23,598,000 |
| 2023-02-20 | 2023-02-16 | 56.150 | 447,500 | -5,000 | 0.24% | 25,127,125 |
| 2023-02-17 | 2023-02-15 | 57.450 | 452,500 | -500 | 0.24% | 25,996,125 |
| 2023-02-16 | 2023-02-14 | 59.600 | 453,000 | +1,000 | 0.24% | 26,998,800 |
| 2023-02-09 | 2023-02-07 | 63.650 | 452,000 | -1,000 | 0.24% | 28,769,800 |
| 2023-02-01 | 2023-01-30 | 64.550 | 453,000 | -20,000 | 0.24% | 29,241,150 |
| 2023-01-27 | 2023-01-20 | 66.050 | 473,000 | -11,000 | 0.25% | 31,241,650 |
| 2023-01-26 | 2023-01-19 | 67.050 | 484,000 | +30,000 | 0.26% | 32,452,200 |
| 2023-01-19 | 2023-01-17 | 65.300 | 454,000 | -5,000 | 0.24% | 29,646,200 |
| 2023-01-18 | 2023-01-16 | 70.050 | 459,000 | +5,000 | 0.24% | 32,152,950 |
| 2023-01-16 | 2023-01-12 | 60.650 | 454,000 | -14,000 | 0.24% | 27,535,100 |
| 2023-01-13 | 2023-01-11 | 59.800 | 468,000 | +5,500 | 0.25% | 27,986,400 |
| 2023-01-11 | 2023-01-09 | 61.000 | 462,500 | +10,000 | 0.24% | 28,212,500 |
| 2023-01-04 | 2022-12-30 | 57.900 | 452,500 | -10,000 | 0.24% | 26,199,750 |
| 2023-01-03 | 2022-12-29 | 58.400 | 462,500 | +10,000 | 0.24% | 27,010,000 |
| 2022-12-20 | 2022-12-16 | 55.450 | 452,500 | -5,000 | 0.24% | 25,091,125 |
| 2022-12-19 | 2022-12-15 | 56.600 | 457,500 | +2,000 | 0.24% | 25,894,500 |
| 2022-12-16 | 2022-12-14 | 58.100 | 455,500 | -500 | 0.24% | 26,464,550 |
| 2022-12-15 | 2022-12-13 | 53.900 | 456,000 | -6,000 | 0.24% | 24,578,400 |
| 2022-12-14 | 2022-12-12 | 54.700 | 462,000 | -3,500 | 0.24% | 25,271,400 |
| 2022-12-12 | 2022-12-08 | 51.000 | 465,500 | -35,000 | 0.25% | 23,740,500 |
| 2022-12-09 | 2022-12-07 | 47.350 | 500,500 | +38,000 | 0.26% | 23,698,675 |
| 2022-12-08 | 2022-12-06 | 47.000 | 462,500 | +2,000 | 0.24% | 21,737,500 |
| 2022-12-07 | 2022-12-05 | 49.900 | 460,500 | -3,500 | 0.24% | 22,978,950 |
| 2022-12-05 | 2022-12-01 | 47.950 | 464,000 | +2,000 | 0.24% | 22,248,800 |
| 2022-12-01 | 2022-11-29 | 51.400 | 462,000 | -1,000 | 0.24% | 23,746,800 |
| 2022-11-29 | 2022-11-25 | 48.850 | 463,000 | +1,000 | 0.24% | 22,617,550 |
| 2022-11-28 | 2022-11-24 | 49.700 | 462,000 | +2,500 | 0.24% | 22,961,400 |
| 2022-11-25 | 2022-11-23 | 49.550 | 459,500 | -3,000 | 0.24% | 22,768,225 |
| 2022-11-24 | 2022-11-22 | 51.050 | 462,500 | -8,500 | 0.24% | 23,610,625 |
| 2022-11-22 | 2022-11-18 | 54.500 | 471,000 | +10,000 | 0.25% | 25,669,500 |
| 2022-11-21 | 2022-11-17 | 54.750 | 461,000 | -6,000 | 0.24% | 25,239,750 |
| 2022-11-18 | 2022-11-16 | 54.900 | 467,000 | -11,000 | 0.25% | 25,638,300 |
| 2022-11-17 | 2022-11-15 | 52.750 | 478,000 | -7,000 | 0.25% | 25,214,500 |
| 2022-11-15 | 2022-11-11 | 50.350 | 485,000 | +10,000 | 0.26% | 24,419,750 |
| 2022-11-11 | 2022-11-09 | 49.900 | 475,000 | +15,000 | 0.25% | 23,702,500 |
| 2022-11-10 | 2022-11-08 | 52.150 | 460,000 | -18,500 | 0.24% | 23,989,000 |
| 2022-11-09 | 2022-11-07 | 54.850 | 478,500 | -6,000 | 0.25% | 26,245,725 |
| 2022-11-08 | 2022-11-04 | 52.850 | 484,500 | -12,000 | 0.26% | 25,605,825 |
| 2022-11-07 | 2022-11-03 | 56.000 | 496,500 | -4,000 | 0.26% | 27,804,000 |
| 2022-11-04 | 2022-11-02 | 54.100 | 500,500 | -5,000 | 0.26% | 27,077,050 |
| 2022-11-03 | 2022-11-01 | 49.400 | 505,500 | +11,500 | 0.27% | 24,971,700 |
| 2022-11-02 | 2022-10-31 | 49.400 | 494,000 | -5,000 | 0.26% | 24,403,600 |
| 2022-11-01 | 2022-10-28 | 46.250 | 499,000 | +5,500 | 0.26% | 23,078,750 |
| 2022-10-31 | 2022-10-27 | 50.000 | 493,500 | -5,000 | 0.26% | 24,675,000 |
| 2022-10-28 | 2022-10-26 | 49.150 | 498,500 | +500 | 0.26% | 24,501,275 |
| 2022-10-27 | 2022-10-25 | 45.450 | 498,000 | +10,000 | 0.26% | 22,634,100 |
| 2022-10-26 | 2022-10-24 | 43.850 | 488,000 | -10,000 | 0.26% | 21,398,800 |
| 2022-10-25 | 2022-10-21 | 46.650 | 498,000 | -5,500 | 0.26% | 23,231,700 |
| 2022-10-24 | 2022-10-20 | 44.000 | 503,500 | -5,000 | 0.27% | 22,154,000 |
| 2022-10-21 | 2022-10-19 | 43.350 | 508,500 | +10,000 | 0.27% | 22,043,475 |
| 2022-10-20 | 2022-10-18 | 45.800 | 498,500 | +20,000 | 0.26% | 22,831,300 |
| 2022-10-19 | 2022-10-17 | 38.450 | 478,500 | +16,000 | 0.25% | 18,398,325 |
| 2022-10-18 | 2022-10-14 | 38.300 | 462,500 | -28,500 | 0.24% | 17,713,750 |
| 2022-10-11 | 2022-10-07 | 38.400 | 491,000 | -10,000 | 0.26% | 18,854,400 |
| 2022-10-07 | 2022-10-05 | 39.400 | 501,000 | +10,000 | 0.26% | 19,739,400 |
| 2022-10-06 | 2022-10-03 | 35.800 | 491,000 | -13,000 | 0.26% | 17,577,800 |
| 2022-10-05 | 2022-09-30 | 38.050 | 504,000 | -15,000 | 0.27% | 19,177,200 |
| 2022-10-03 | 2022-09-29 | 38.100 | 519,000 | +21,500 | 0.27% | 19,773,900 |
| 2022-09-29 | 2022-09-27 | 39.950 | 497,500 | +27,000 | 0.26% | 19,875,125 |
| 2022-09-19 | 2022-09-15 | 41.550 | 470,500 | -38,000 | 0.25% | 19,549,275 |
| 2022-09-13 | 2022-09-08 | 38.850 | 508,500 | +8,500 | 0.27% | 19,755,225 |
| 2022-09-09 | 2022-09-07 | 38.300 | 500,000 | +7,000 | 0.26% | 19,150,000 |
| 2022-09-08 | 2022-09-06 | 40.000 | 493,000 | +1,500 | 0.26% | 19,720,000 |
| 2022-09-07 | 2022-09-05 | 39.800 | 491,500 | +20,000 | 0.26% | 19,561,700 |
| 2022-09-05 | 2022-09-01 | 45.300 | 471,500 | -5,000 | 0.25% | 21,358,950 |
| 2022-09-02 | 2022-08-31 | 44.900 | 476,500 | -4,000 | 0.25% | 21,394,850 |
| 2022-09-01 | 2022-08-30 | 43.000 | 480,500 | +500 | 0.25% | 20,661,500 |
| 2022-08-31 | 2022-08-29 | 43.500 | 480,000 | -1,500 | 0.25% | 20,880,000 |
| 2022-08-29 | 2022-08-25 | 44.850 | 481,500 | +4,000 | 0.25% | 21,595,275 |
| 2022-08-26 | 2022-08-24 | 43.550 | 477,500 | -500 | 0.25% | 20,795,125 |
| 2022-08-23 | 2022-08-19 | 49.600 | 478,000 | +3,000 | 0.25% | 23,708,800 |
| 2022-08-12 | 2022-08-10 | 51.450 | 475,000 | -36,000 | 0.25% | 24,438,750 |
| 2022-08-11 | 2022-08-09 | 54.000 | 511,000 | -9,500 | 0.27% | 27,594,000 |
| 2022-08-10 | 2022-08-08 | 54.200 | 520,500 | -10,000 | 0.27% | 28,211,100 |
| 2022-08-09 | 2022-08-05 | 53.500 | 530,500 | -12,000 | 0.28% | 28,381,750 |
| 2022-08-08 | 2022-08-04 | 50.150 | 542,500 | +20,000 | 0.29% | 27,206,375 |
| 2022-08-04 | 2022-08-02 | 44.350 | 522,500 | -5,000 | 0.28% | 23,172,875 |
| 2022-08-03 | 2022-08-01 | 44.900 | 527,500 | -500 | 0.28% | 23,684,750 |
| 2022-07-28 | 2022-07-26 | 47.600 | 528,000 | +10,000 | 0.28% | 25,132,800 |
| 2022-07-27 | 2022-07-25 | 46.500 | 518,000 | -20,000 | 0.27% | 24,087,000 |
| 2022-07-26 | 2022-07-22 | 47.650 | 538,000 | +5,000 | 0.28% | 25,635,700 |
| 2022-07-22 | 2022-07-20 | 49.000 | 533,000 | +20,000 | 0.28% | 26,117,000 |
| 2022-07-21 | 2022-07-19 | 44.850 | 513,000 | +500 | 0.27% | 23,008,050 |
| 2022-07-19 | 2022-07-15 | 44.750 | 512,500 | -33,000 | 0.27% | 22,934,375 |
| 2022-07-18 | 2022-07-14 | 47.150 | 545,500 | +30,000 | 0.29% | 25,720,325 |
| 2022-07-14 | 2022-07-12 | 44.400 | 515,500 | -30,500 | 0.27% | 22,888,200 |
| 2022-07-13 | 2022-07-11 | 46.450 | 546,000 | -5,000 | 0.29% | 25,361,700 |
| 2022-07-12 | 2022-07-08 | 49.650 | 551,000 | +8,000 | 0.29% | 27,357,150 |
| 2022-07-11 | 2022-07-07 | 51.000 | 543,000 | +30,000 | 0.29% | 27,693,000 |
| 2022-07-08 | 2022-07-06 | 50.850 | 513,000 | -52,000 | 0.27% | 26,086,050 |
| 2022-07-07 | 2022-07-05 | 50.250 | 565,000 | -9,500 | 0.30% | 28,391,250 |
| 2022-07-06 | 2022-07-04 | 50.700 | 574,500 | +19,000 | 0.30% | 29,127,150 |
| 2022-07-05 | 2022-06-30 | 43.950 | 555,500 | +10,000 | 0.29% | 24,414,225 |
| 2022-07-04 | 2022-06-29 | 41.500 | 545,500 | -26,000 | 0.29% | 22,638,250 |
| 2022-06-30 | 2022-06-28 | 44.950 | 571,500 | +20,000 | 0.30% | 25,688,925 |
| 2022-06-29 | 2022-06-27 | 43.800 | 551,500 | -51,500 | 0.29% | 24,155,700 |
| 2022-06-28 | 2022-06-24 | 44.450 | 603,000 | +17,500 | 0.32% | 26,803,350 |
| 2022-06-27 | 2022-06-23 | 40.300 | 585,500 | -30,000 | 0.31% | 23,595,650 |
| 2022-06-23 | 2022-06-21 | 38.100 | 615,500 | +76,000 | 0.32% | 23,450,550 |
| 2022-06-22 | 2022-06-20 | 35.000 | 539,500 | +20,000 | 0.28% | 18,882,500 |
| 2022-06-14 | 2022-06-10 | 35.250 | 519,500 | -30,000 | 0.27% | 18,312,375 |
| 2022-06-13 | 2022-06-09 | 35.800 | 549,500 | -25,000 | 0.29% | 19,672,100 |
| 2022-06-10 | 2022-06-08 | 36.000 | 574,500 | +23,000 | 0.30% | 20,682,000 |
| 2022-06-09 | 2022-06-07 | 32.000 | 551,500 | -21,000 | 0.29% | 17,648,000 |
| 2022-06-08 | 2022-06-06 | 31.900 | 572,500 | +37,000 | 0.30% | 18,262,750 |
| 2022-06-07 | 2022-06-02 | 29.650 | 535,500 | -30,000 | 0.28% | 15,877,575 |
| 2022-06-06 | 2022-06-01 | 30.200 | 565,500 | -500 | 0.30% | 17,078,100 |
| 2022-06-02 | 2022-05-31 | 29.900 | 566,000 | +16,500 | 0.30% | 16,923,400 |
| 2022-06-01 | 2022-05-30 | 28.400 | 549,500 | +22,000 | 0.29% | 15,605,800 |
| 2022-05-31 | 2022-05-27 | 26.800 | 527,500 | +21,500 | 0.28% | 14,137,000 |
| 2022-05-27 | 2022-05-25 | 26.950 | 506,000 | -60,000 | 0.27% | 13,636,700 |
| 2022-05-24 | 2022-05-20 | 31.000 | 566,000 | -500 | 0.30% | 17,546,000 |
| 2022-05-23 | 2022-05-19 | 27.650 | 566,500 | -1,500 | 0.30% | 15,663,725 |
| 2022-05-19 | 2022-05-17 | 28.350 | 568,000 | +55,500 | 0.30% | 16,102,800 |
| 2022-05-18 | 2022-05-16 | 26.850 | 512,500 | +1,500 | 0.27% | 13,760,625 |
| 2022-05-17 | 2022-05-13 | 26.400 | 511,000 | +18,000 | 0.27% | 13,490,400 |
| 2022-05-16 | 2022-05-12 | 26.050 | 493,000 | -30,000 | 0.26% | 12,842,650 |
| 2022-05-13 | 2022-05-11 | 27.850 | 523,000 | +38,500 | 0.28% | 14,565,550 |
| 2022-05-06 | 2022-05-04 | 27.800 | 484,500 | +1,000 | 0.26% | 13,469,100 |
| 2022-05-05 | 2022-05-03 | 30.450 | 483,500 | +2,000 | 0.26% | 14,722,575 |
| 2022-05-04 | 2022-04-29 | 33.800 | 481,500 | -3,500 | 0.25% | 16,274,700 |
| 2022-04-29 | 2022-04-27 | 28.200 | 485,000 | -20,000 | 0.26% | 13,677,000 |
| 2022-04-28 | 2022-04-26 | 29.750 | 505,000 | +20,000 | 0.27% | 15,023,750 |
| 2022-04-27 | 2022-04-25 | 28.800 | 485,000 | -32,000 | 0.26% | 13,968,000 |
| 2022-04-22 | 2022-04-20 | 34.050 | 517,000 | -500 | 0.27% | 17,603,850 |
| 2022-04-21 | 2022-04-19 | 33.500 | 517,500 | +500 | 0.27% | 17,336,250 |
| 2022-04-20 | 2022-04-14 | 37.450 | 517,000 | +1,000 | 0.27% | 19,361,650 |
| 2022-04-19 | 2022-04-13 | 36.400 | 516,000 | +5,000 | 0.27% | 18,782,400 |
| 2022-04-14 | 2022-04-12 | 40.750 | 511,000 | -13,000 | 0.27% | 20,823,250 |
| 2022-04-13 | 2022-04-11 | 40.950 | 524,000 | +500 | 0.28% | 21,457,800 |
| 2022-04-12 | 2022-04-08 | 46.150 | 523,500 | -19,000 | 0.28% | 24,159,525 |
| 2022-04-11 | 2022-04-07 | 45.900 | 542,500 | +1,500 | 0.29% | 24,900,750 |
| 2022-04-08 | 2022-04-06 | 49.350 | 541,000 | +10,000 | 0.29% | 26,698,350 |
| 2022-04-07 | 2022-04-04 | 47.750 | 531,000 | +51,500 | 0.28% | 25,355,250 |
| 2022-04-06 | 2022-04-01 | 43.700 | 479,500 | +3,500 | 0.25% | 20,954,150 |
| 2022-04-04 | 2022-03-31 | 46.500 | 476,000 | -18,500 | 0.25% | 22,134,000 |
| 2022-04-01 | 2022-03-30 | 50.550 | 494,500 | +31,000 | 0.26% | 24,996,975 |
| 2022-03-30 | 2022-03-28 | 48.350 | 463,500 | -500 | 0.24% | 22,410,225 |
| 2022-03-29 | 2022-03-25 | 52.650 | 464,000 | -15,000 | 0.24% | 24,429,600 |
| 2022-03-28 | 2022-03-24 | 56.300 | 479,000 | +27,000 | 0.25% | 26,967,700 |
| 2022-03-24 | 2022-03-22 | 50.500 | 452,000 | -12,000 | 0.24% | 22,826,000 |
| 2022-03-22 | 2022-03-18 | 55.450 | 464,000 | -10,000 | 0.24% | 25,728,800 |
| 2022-03-21 | 2022-03-17 | 57.950 | 474,000 | +20,000 | 0.25% | 27,468,300 |
| 2022-03-18 | 2022-03-16 | 49.900 | 454,000 | -24,000 | 0.24% | 22,654,600 |
| 2022-03-17 | 2022-03-15 | 40.600 | 478,000 | +29,500 | 0.25% | 19,406,800 |
| 2022-03-16 | 2022-03-14 | 46.500 | 448,500 | +40,500 | 0.24% | 20,855,250 |
| 2022-03-15 | 2022-03-11 | 53.750 | 408,000 | -7,500 | 0.22% | 21,930,000 |
| 2022-03-14 | 2022-03-10 | 54.850 | 415,500 | +11,000 | 0.22% | 22,790,175 |
| 2022-03-11 | 2022-03-09 | 50.800 | 404,500 | +500 | 0.21% | 20,548,600 |
| 2022-03-10 | 2022-03-08 | 52.850 | 404,000 | +3,000 | 0.21% | 21,351,400 |
| 2022-03-09 | 2022-03-07 | 55.550 | 401,000 | +9,000 | 0.21% | 22,275,550 |
| 2022-03-08 | 2022-03-04 | 60.000 | 392,000 | +45,500 | 0.21% | 23,520,000 |
| 2022-03-04 | 2022-03-02 | 63.750 | 346,500 | -1,000 | 0.18% | 22,089,375 |
| 2022-03-03 | 2022-03-01 | 67.950 | 347,500 | +500 | 0.18% | 23,612,625 |
| 2022-03-02 | 2022-02-28 | 67.250 | 347,000 | +2,000 | 0.18% | 23,335,750 |
| 2022-02-28 | 2022-02-24 | 55.100 | 345,000 | -57,000 | 0.18% | 19,009,500 |
| 2022-02-25 | 2022-02-23 | 56.500 | 402,000 | +17,000 | 0.21% | 22,713,000 |
| 2022-02-24 | 2022-02-22 | 52.900 | 385,000 | +65,000 | 0.20% | 20,366,500 |
| 2022-02-23 | 2022-02-21 | 56.000 | 320,000 | +4,000 | 0.17% | 17,920,000 |
| 2022-02-21 | 2022-02-17 | 57.050 | 316,000 | -2,000 | 0.17% | 18,027,800 |
| 2022-02-18 | 2022-02-16 | 54.350 | 318,000 | -10,000 | 0.17% | 17,283,300 |
| 2022-02-17 | 2022-02-15 | 52.000 | 328,000 | +9,000 | 0.17% | 17,056,000 |
| 2022-02-16 | 2022-02-14 | 48.600 | 319,000 | +7,000 | 0.17% | 15,503,400 |
| 2022-02-15 | 2022-02-11 | 49.350 | 312,000 | +139,500 | 0.16% | 15,397,200 |
| 2022-02-14 | 2022-02-10 | 52.900 | 172,500 | +36,500 | 0.09% | 9,125,250 |
| 2022-02-11 | 2022-02-09 | 48.700 | 136,000 | +20,000 | 0.07% | 6,623,200 |
| 2022-02-10 | 2022-02-08 | 50.600 | 116,000 | +14,500 | 0.06% | 5,869,600 |
| 2022-02-09 | 2022-02-07 | 53.250 | 101,500 | +500 | 0.05% | 5,404,875 |
| 2022-02-04 | 2022-01-27 | 49.900 | 101,000 | +3,000 | 0.05% | 5,039,900 |
| 2022-01-28 | 2022-01-26 | 51.550 | 98,000 | -500 | 0.05% | 5,051,900 |
| 2022-01-27 | 2022-01-25 | 53.350 | 98,500 | -1,000 | 0.05% | 5,254,975 |
| 2022-01-26 | 2022-01-24 | 56.000 | 99,500 | +1,000 | 0.05% | 5,572,000 |
| 2022-01-25 | 2022-01-21 | 61.650 | 98,500 | -500 | 0.05% | 6,072,525 |
| 2022-01-24 | 2022-01-20 | 63.950 | 99,000 | -500 | 0.05% | 6,331,050 |
| 2022-01-20 | 2022-01-18 | 65.400 | 99,500 | -500 | 0.05% | 6,507,300 |
| 2022-01-19 | 2022-01-17 | 67.300 | 100,000 | +1,000 | 0.05% | 6,730,000 |
| 2022-01-04 | 2021-12-31 | 77.900 | 99,000 | -1,000 | 0.05% | 7,712,100 |
| 2022-01-03 | 2021-12-29 | 71.150 | 100,000 | -500 | 0.05% | 7,115,000 |
| 2021-12-29 | 2021-12-24 | 70.250 | 100,500 | -500 | 0.05% | 7,060,125 |
| 2021-12-22 | 2021-12-20 | 79.000 | 101,000 | -7,500 | 0.05% | 7,979,000 |
| 2021-12-21 | 2021-12-17 | 80.350 | 108,500 | +2,000 | 0.06% | 8,717,975 |
| 2021-12-20 | 2021-12-16 | 80.550 | 106,500 | +500 | 0.06% | 8,578,575 |
| 2021-12-17 | 2021-12-15 | 76.750 | 106,000 | +14,500 | 0.06% | 8,135,500 |
| 2021-12-14 | 2021-12-10 | 95.450 | 91,500 | -500 | 0.05% | 8,733,675 |
| 2021-12-13 | 2021-12-09 | 97.000 | 92,000 | -2,000 | 0.05% | 8,924,000 |
| 2021-12-10 | 2021-12-08 | 93.700 | 94,000 | +4,500 | 0.05% | 8,807,800 |
| 2021-12-09 | 2021-12-07 | 92.800 | 89,500 | +1,000 | 0.05% | 8,305,600 |
| 2021-12-08 | 2021-12-06 | 90.800 | 88,500 | +500 | 0.05% | 8,035,800 |
| 2021-12-02 | 2021-11-30 | 105.800 | 88,000 | -500 | 0.05% | 9,310,400 |
| 2021-12-01 | 2021-11-29 | 106.400 | 88,500 | -1,000 | 0.05% | 9,416,400 |
| 2021-11-30 | 2021-11-26 | 105.100 | 89,500 | +500 | 0.05% | 9,406,450 |
| 2021-11-29 | 2021-11-25 | 109.000 | 89,000 | -1,500 | 0.05% | 9,701,000 |
| 2021-11-26 | 2021-11-24 | 107.600 | 90,500 | -3,500 | 0.05% | 9,737,800 |
| 2021-11-24 | 2021-11-22 | 109.300 | 94,000 | -1,500 | 0.05% | 10,274,200 |
| 2021-11-23 | 2021-11-19 | 108.700 | 95,500 | -1,000 | 0.05% | 10,380,850 |
| 2021-11-19 | 2021-11-17 | 107.000 | 96,500 | -5,000 | 0.05% | 10,325,500 |
| 2021-11-18 | 2021-11-16 | 105.300 | 101,500 | -1,500 | 0.05% | 10,687,950 |
| 2021-11-17 | 2021-11-15 | 102.300 | 103,000 | -1,500 | 0.05% | 10,536,900 |
| 2021-11-16 | 2021-11-12 | 100.000 | 104,500 | -15,500 | 0.06% | 10,450,000 |
| 2021-11-15 | 2021-11-11 | 98.950 | 120,000 | -6,500 | 0.06% | 11,874,000 |
| 2021-11-12 | 2021-11-10 | 99.450 | 126,500 | +2,000 | 0.07% | 12,580,425 |
| 2021-11-10 | 2021-11-08 | 93.100 | 124,500 | +2,000 | 0.07% | 11,590,950 |
| 2021-11-09 | 2021-11-05 | 92.600 | 122,500 | +7,000 | 0.06% | 11,343,500 |
| 2021-11-05 | 2021-11-03 | 87.100 | 115,500 | +500 | 0.06% | 10,060,050 |
| 2021-11-03 | 2021-11-01 | 94.500 | 115,000 | +500 | 0.06% | 10,867,500 |
| 2021-10-22 | 2021-10-20 | 104.000 | 114,500 | -1,000 | 0.06% | 11,908,000 |
| 2021-09-29 | 2021-09-27 | 100.300 | 115,500 | -3,000 | 0.06% | 11,584,650 |
| 2021-09-27 | 2021-09-23 | 102.500 | 118,500 | -4,500 | 0.06% | 12,146,250 |
| 2021-09-21 | 2021-09-17 | 102.700 | 123,000 | -2,000 | 0.06% | 12,632,100 |
| 2021-09-20 | 2021-09-16 | 96.800 | 125,000 | -3,000 | 0.07% | 12,100,000 |
| 2021-09-17 | 2021-09-15 | 98.800 | 128,000 | +500 | 0.07% | 12,646,400 |
| 2021-09-16 | 2021-09-14 | 102.300 | 127,500 | +500 | 0.07% | 13,043,250 |
| 2021-09-14 | 2021-09-10 | 105.200 | 127,000 | -20,000 | 0.07% | 13,360,400 |
| 2021-09-13 | 2021-09-09 | 106.000 | 147,000 | +1,000 | 0.08% | 15,582,000 |
| 2021-09-10 | 2021-09-08 | 106.600 | 146,000 | +20,000 | 0.08% | 15,563,600 |
| 2021-09-09 | 2021-09-07 | 109.400 | 126,000 | -500 | 0.07% | 13,784,400 |
| 2021-09-08 | 2021-09-06 | 111.500 | 126,500 | -2,500 | 0.07% | 14,104,750 |
| 2021-09-06 | 2021-09-02 | 102.500 | 129,000 | +5,000 | 0.07% | 13,222,500 |
| 2021-09-01 | 2021-08-30 | 99.950 | 124,000 | -500 | 0.07% | 12,393,800 |
| 2021-08-27 | 2021-08-25 | 105.300 | 124,500 | -2,000 | 0.07% | 13,109,850 |
| 2021-08-26 | 2021-08-24 | 104.700 | 126,500 | -2,000 | 0.07% | 13,244,550 |
| 2021-08-25 | 2021-08-23 | 98.000 | 128,500 | +500 | 0.07% | 12,593,000 |
| 2021-08-24 | 2021-08-20 | 95.000 | 128,000 | -1,500 | 0.07% | 12,160,000 |
| 2021-08-23 | 2021-08-19 | 102.400 | 129,500 | -500 | 0.07% | 13,260,800 |
| 2021-08-20 | 2021-08-18 | 105.500 | 130,000 | +500 | 0.07% | 13,715,000 |
| 2021-08-19 | 2021-08-17 | 106.700 | 129,500 | +3,000 | 0.07% | 13,817,650 |
| 2021-08-18 | 2021-08-16 | 104.500 | 126,500 | +1,000 | 0.07% | 13,219,250 |
| 2021-08-16 | 2021-08-12 | 112.000 | 125,500 | +1,000 | 0.07% | 14,056,000 |
| 2021-08-13 | 2021-08-11 | 121.600 | 124,500 | +4,000 | 0.07% | 15,139,200 |
| 2021-08-12 | 2021-08-10 | 119.600 | 120,500 | -1,000 | 0.06% | 14,411,800 |
| 2021-08-06 | 2021-08-04 | 101.000 | 121,500 | -1,000 | 0.06% | 12,271,500 |
| 2021-08-02 | 2021-07-29 | 101.400 | 122,500 | +500 | 0.06% | 12,421,500 |
| 2021-07-30 | 2021-07-28 | 90.100 | 122,000 | -2,500 | 0.06% | 10,992,200 |
| 2021-07-29 | 2021-07-27 | 81.800 | 124,500 | +3,000 | 0.07% | 10,184,100 |
| 2021-07-28 | 2021-07-26 | 88.950 | 121,500 | -9,000 | 0.06% | 10,807,425 |
| 2021-07-23 | 2021-07-21 | 99.950 | 130,500 | -3,000 | 0.07% | 13,043,475 |
| 2021-07-22 | 2021-07-20 | 104.600 | 133,500 | -500 | 0.07% | 13,964,100 |
| 2021-07-19 | 2021-07-15 | 110.000 | 134,000 | +3,000 | 0.07% | 14,740,000 |
| 2021-07-16 | 2021-07-14 | 109.000 | 131,000 | -2,500 | 0.07% | 14,279,000 |
| 2021-07-13 | 2021-07-09 | 102.000 | 133,500 | +500 | 0.07% | 13,617,000 |
| 2021-07-12 | 2021-07-08 | 106.400 | 133,000 | -5,000 | 0.07% | 14,151,200 |
| 2021-07-09 | 2021-07-07 | 110.200 | 138,000 | +500 | 0.07% | 15,207,600 |
| 2021-07-05 | 2021-06-30 | 118.400 | 137,500 | +5,000 | 0.07% | 16,280,000 |
| 2021-07-02 | 2021-06-29 | 122.000 | 132,500 | -8,000 | 0.07% | 16,165,000 |
| 2021-06-28 | 2021-06-24 | 127.100 | 140,500 | +1,000 | 0.07% | 17,857,550 |
| 2021-06-24 | 2021-06-22 | 126.000 | 139,500 | +1,500 | 0.07% | 17,577,000 |
| 2021-06-23 | 2021-06-21 | 126.800 | 138,000 | +2,000 | 0.07% | 17,498,400 |
| 2021-06-22 | 2021-06-18 | 127.900 | 136,000 | -4,000 | 0.07% | 17,394,400 |
| 2021-06-21 | 2021-06-17 | 125.000 | 140,000 | -4,000 | 0.07% | 17,500,000 |
| 2021-06-18 | 2021-06-16 | 116.400 | 144,000 | -2,000 | 0.08% | 16,761,600 |
| 2021-06-16 | 2021-06-11 | 124.700 | 146,000 | -2,000 | 0.08% | 18,206,200 |
| 2021-06-15 | 2021-06-10 | 123.000 | 148,000 | -7,500 | 0.08% | 18,204,000 |
| 2021-06-11 | 2021-06-09 | 126.000 | 155,500 | +19,500 | 0.08% | 19,593,000 |
| 2021-06-10 | 2021-06-08 | 111.700 | 136,000 | +1,000 | 0.07% | 15,191,200 |
| 2021-06-08 | 2021-06-04 | 110.100 | 135,000 | -500 | 0.07% | 14,863,500 |
| 2021-06-04 | 2021-06-02 | 108.500 | 135,500 | -500 | 0.07% | 14,701,750 |
| 2021-06-02 | 2021-05-31 | 111.600 | 136,000 | -5,500 | 0.11% | 15,177,600 |
| 2021-06-01 | 2021-05-28 | 106.600 | 141,500 | +1,000 | 0.12% | 15,083,900 |
| 2021-05-31 | 2021-05-27 | 106.100 | 140,500 | -500 | 0.12% | 14,907,050 |
| 2021-05-27 | 2021-05-25 | 107.100 | 141,000 | -11,000 | 0.12% | 15,101,100 |
| 2021-05-25 | 2021-05-21 | 101.700 | 152,000 | -2,000 | 0.13% | 15,458,400 |
| 2021-05-24 | 2021-05-20 | 99.200 | 154,000 | -2,500 | 0.13% | 15,276,800 |
| 2021-05-20 | 2021-05-17 | 95.200 | 156,500 | -5,500 | 0.13% | 14,898,800 |
| 2021-05-18 | 2021-05-14 | 92.850 | 162,000 | +2,000 | 0.14% | 15,041,700 |
| 2021-05-17 | 2021-05-13 | 90.300 | 160,000 | +3,000 | 0.14% | 14,448,000 |
| 2021-05-14 | 2021-05-12 | 90.300 | 157,000 | +1,500 | 0.13% | 14,177,100 |
| 2021-05-13 | 2021-05-11 | 88.500 | 155,500 | +8,000 | 0.13% | 13,761,750 |
| 2021-05-12 | 2021-05-10 | 94.100 | 147,500 | +6,000 | 0.12% | 13,879,750 |
| 2021-05-11 | 2021-05-07 | 96.100 | 141,500 | +7,000 | 0.12% | 13,598,150 |
| 2021-05-10 | 2021-05-06 | 100.000 | 134,500 | +2,500 | 0.11% | 13,450,000 |
| 2021-05-07 | 2021-05-05 | 101.200 | 132,000 | +500 | 0.11% | 13,358,400 |
| 2021-05-03 | 2021-04-29 | 107.000 | 131,500 | -2,500 | 0.11% | 14,070,500 |
| 2021-04-30 | 2021-04-28 | 111.200 | 134,000 | +2,500 | 0.11% | 14,900,800 |
| 2021-04-29 | 2021-04-27 | 112.700 | 131,500 | +1,000 | 0.11% | 14,820,050 |
| 2021-04-28 | 2021-04-26 | 108.800 | 130,500 | -1,500 | 0.11% | 14,198,400 |
| 2021-04-27 | 2021-04-23 | 105.000 | 132,000 | -9,000 | 0.11% | 13,860,000 |
| 2021-04-23 | 2021-04-21 | 103.800 | 141,000 | -7,500 | 0.12% | 14,635,800 |
| 2021-04-22 | 2021-04-20 | 98.900 | 148,500 | +500 | 0.13% | 14,686,650 |
| 2021-04-21 | 2021-04-19 | 98.750 | 148,000 | -2,000 | 0.13% | 14,615,000 |
| 2021-04-20 | 2021-04-16 | 94.400 | 150,000 | +1,000 | 0.13% | 14,160,000 |
| 2021-04-19 | 2021-04-15 | 94.350 | 149,000 | +2,500 | 0.13% | 14,058,150 |
| 2021-04-16 | 2021-04-14 | 95.000 | 146,500 | +2,000 | 0.12% | 13,917,500 |
| 2021-04-14 | 2021-04-12 | 99.500 | 144,500 | +1,500 | 0.12% | 14,377,750 |
| 2021-04-13 | 2021-04-09 | 105.400 | 143,000 | -1,000 | 0.12% | 15,072,200 |
| 2021-03-30 | 2021-03-26 | 100.000 | 144,000 | -30,500 | 0.12% | 14,400,000 |
| 2021-03-26 | 2021-03-24 | 90.500 | 174,500 | -1,000 | 0.15% | 15,792,250 |
| 2021-03-25 | 2021-03-23 | 98.000 | 175,500 | +500 | 0.15% | 17,199,000 |
| 2021-03-22 | 2021-03-18 | 105.900 | 175,000 | +500 | 0.15% | 18,532,500 |
| 2021-03-18 | 2021-03-16 | 101.000 | 174,500 | -1,000 | 0.15% | 17,624,500 |
| 2021-03-17 | 2021-03-15 | 96.000 | 175,500 | -5,000 | 0.15% | 16,848,000 |
| 2021-03-16 | 2021-03-12 | 111.900 | 180,500 | +5,000 | 0.15% | 20,197,950 |
| 2021-03-15 | 2021-03-11 | 103.000 | 175,500 | +4,000 | 0.15% | 18,076,500 |
| 2021-03-12 | 2021-03-10 | 95.500 | 171,500 | -500 | 0.14% | 16,378,250 |
| 2021-03-11 | 2021-03-09 | 86.000 | 172,000 | +6,000 | 0.15% | 14,792,000 |
| 2021-03-10 | 2021-03-08 | 85.600 | 166,000 | -3,500 | 0.14% | 14,209,600 |
| 2021-03-09 | 2021-03-05 | 95.150 | 169,500 | +1,500 | 0.14% | 16,127,925 |
| 2021-03-08 | 2021-03-04 | 103.000 | 168,000 | +13,000 | 0.14% | 17,304,000 |
| 2021-03-05 | 2021-03-03 | 113.400 | 155,000 | +9,000 | 0.13% | 17,577,000 |
| 2021-03-04 | 2021-03-02 | 113.500 | 146,000 | +1,000 | 0.12% | 16,571,000 |
| 2021-03-03 | 2021-03-01 | 118.800 | 145,000 | -10,500 | 0.12% | 17,226,000 |
| 2021-03-02 | 2021-02-26 | 112.800 | 155,500 | -1,500 | 0.13% | 17,540,400 |
| 2021-03-01 | 2021-02-25 | 115.300 | 157,000 | +3,000 | 0.13% | 18,102,100 |
| 2021-02-26 | 2021-02-24 | 114.000 | 154,000 | +11,500 | 0.13% | 17,556,000 |
| 2021-02-25 | 2021-02-23 | 118.600 | 142,500 | +500 | 0.12% | 16,900,500 |
| 2021-02-24 | 2021-02-22 | 123.000 | 142,000 | +1,000 | 0.12% | 17,466,000 |
| 2021-02-23 | 2021-02-19 | 132.000 | 141,000 | +500 | 0.12% | 18,612,000 |
| 2021-02-22 | 2021-02-18 | 132.700 | 140,500 | -500 | 0.12% | 18,644,350 |
| 2021-02-19 | 2021-02-17 | 139.300 | 141,000 | +500 | 0.12% | 19,641,300 |
| 2021-02-18 | 2021-02-16 | 144.000 | 140,500 | +500 | 0.12% | 20,232,000 |
| 2021-02-17 | 2021-02-11 | 143.000 | 140,000 | +2,000 | 0.12% | 20,020,000 |
| 2021-02-16 | 2021-02-09 | 142.300 | 138,000 | -1,000 | 0.12% | 19,637,400 |
| 2021-02-10 | 2021-02-08 | 120.000 | 139,000 | -60,000 | 0.12% | 16,680,000 |
| 2021-02-09 | 2021-02-05 | 113.600 | 199,000 | -19,000 | 0.17% | 22,606,400 |
| 2021-02-08 | 2021-02-04 | 113.500 | 218,000 | +4,500 | 0.18% | 24,743,000 |
| 2021-02-05 | 2021-02-03 | 114.100 | 213,500 | +2,000 | 0.18% | 24,360,350 |
| 2021-02-03 | 2021-02-01 | 112.800 | 211,500 | -3,500 | 0.18% | 23,857,200 |
| 2021-02-01 | 2021-01-28 | 104.000 | 215,000 | -1,500 | 0.18% | 22,360,000 |
| 2021-01-29 | 2021-01-27 | 109.400 | 216,500 | -11,500 | 0.18% | 23,685,100 |
| 2021-01-27 | 2021-01-25 | 116.200 | 228,000 | +500 | 0.19% | 26,493,600 |
| 2021-01-26 | 2021-01-22 | 113.800 | 227,500 | +500 | 0.19% | 25,889,500 |
| 2021-01-22 | 2021-01-20 | 123.200 | 227,000 | +3,000 | 0.19% | 27,966,400 |
| 2021-01-21 | 2021-01-19 | 116.900 | 224,000 | +10,500 | 0.19% | 26,185,600 |
| 2021-01-20 | 2021-01-18 | 113.700 | 213,500 | -500 | 0.18% | 24,274,950 |
| 2021-01-19 | 2021-01-15 | 105.600 | 214,000 | -1,000 | 0.18% | 22,598,400 |
| 2021-01-18 | 2021-01-14 | 110.700 | 215,000 | +7,500 | 0.18% | 23,800,500 |
| 2021-01-15 | 2021-01-13 | 112.000 | 207,500 | -1,500 | 0.18% | 23,240,000 |
| 2021-01-14 | 2021-01-12 | 114.600 | 209,000 | +3,000 | 0.18% | 23,951,400 |
| 2021-01-13 | 2021-01-11 | 119.100 | 206,000 | -10,000 | 0.17% | 24,534,600 |
| 2021-01-12 | 2021-01-08 | 117.000 | 216,000 | -1,000 | 0.18% | 25,272,000 |
| 2021-01-11 | 2021-01-07 | 117.600 | 217,000 | -1,500 | 0.18% | 25,519,200 |
| 2021-01-08 | 2021-01-06 | 114.500 | 218,500 | -91,000 | 0.18% | 25,018,250 |
| 2021-01-07 | 2021-01-05 | 112.600 | 309,500 | +2,000 | 0.26% | 34,849,700 |
| 2021-01-06 | 2021-01-04 | 103.400 | 307,500 | +5,000 | 0.26% | 31,795,500 |
| 2021-01-05 | 2020-12-31 | 95.000 | 302,500 | +87,000 | 0.26% | 28,737,500 |
| 2020-12-30 | 2020-12-28 | 96.800 | 215,500 | -12,500 | 0.18% | 20,860,400 |
| 2020-12-29 | 2020-12-24 | 90.500 | 228,000 | -16,000 | 0.19% | 20,634,000 |
| 2020-12-28 | 2020-12-22 | 81.250 | 244,000 | -94,000 | 0.21% | 19,825,000 |
| 2020-12-23 | 2020-12-21 | 83.500 | 338,000 | -7,500 | 0.29% | 28,223,000 |
| 2020-12-21 | 2020-12-17 | 75.750 | 345,500 | -500 | 0.29% | 26,171,625 |
| 2020-12-18 | 2020-12-16 | 71.500 | 346,000 | +1,500 | 0.29% | 24,739,000 |
| 2020-12-17 | 2020-12-15 | 69.850 | 344,500 | +1,500 | 0.29% | 24,063,325 |
| 2020-12-15 | 2020-12-11 | 68.800 | 343,000 | +93,000 | 0.29% | 23,598,400 |
| 2020-12-14 | 2020-12-10 | 69.000 | 250,000 | +8,000 | 0.21% | 17,250,000 |
| 2020-12-10 | 2020-12-08 | 72.500 | 242,000 | -5,500 | 0.20% | 17,545,000 |
| 2020-12-09 | 2020-12-07 | 69.400 | 247,500 | +1,500 | 0.21% | 17,176,500 |
| 2020-12-08 | 2020-12-04 | 67.500 | 246,000 | -5,055 | 0.21% | 16,605,000 |
| 2020-12-07 | 2020-12-03 | 67.950 | 251,055 | +2,500 | 0.21% | 17,059,187 |
| 2020-12-03 | 2020-12-01 | 70.000 | 248,555 | -1,000 | 0.23% | 17,398,850 |
| 2020-11-27 | 2020-11-25 | 68.300 | 249,555 | +3,000 | 0.23% | 17,044,606 |
| 2020-11-26 | 2020-11-24 | 70.200 | 246,555 | -40,500 | 0.23% | 17,308,161 |
| 2020-11-23 | 2020-11-19 | 73.600 | 287,055 | +24,000 | 0.27% | 21,127,248 |
| 2020-11-20 | 2020-11-18 | 75.900 | 263,055 | -14,500 | 0.25% | 19,965,874 |
| 2020-11-19 | 2020-11-17 | 74.700 | 277,555 | -2,000 | 0.26% | 20,733,358 |
| 2020-11-18 | 2020-11-16 | 79.550 | 279,555 | -45,500 | 0.26% | 22,238,600 |
| 2020-11-17 | 2020-11-13 | 67.100 | 325,055 | -10,000 | 0.30% | 21,811,190 |
| 2020-11-16 | 2020-11-12 | 69.900 | 335,055 | -1,000 | 0.31% | 23,420,345 |
| 2020-11-13 | 2020-11-11 | 65.600 | 336,055 | +1,000 | 0.31% | 22,045,208 |
| 2020-11-12 | 2020-11-10 | 68.300 | 335,055 | -2,500 | 0.31% | 22,884,256 |
| 2020-11-11 | 2020-11-09 | 69.800 | 337,555 | 0.32% | 23,561,339 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy