History of CCASS shareholding
Participant: BRIGHT SMART SECURITIES INTERNATIONAL
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 93.350 | 104,500 | +0 | 0.05% | 9,755,075 |
| 2025-10-13 | 2025-10-09 | 106.200 | 104,500 | +0 | 0.05% | 11,097,900 |
| 2025-10-10 | 2025-10-08 | 119.600 | 104,500 | +8,000 | 0.05% | 12,498,200 |
| 2025-10-09 | 2025-10-06 | 124.000 | 96,500 | -1,000 | 0.05% | 11,966,000 |
| 2025-10-08 | 2025-10-03 | 125.000 | 97,500 | +500 | 0.05% | 12,187,500 |
| 2025-10-06 | 2025-10-02 | 122.600 | 97,000 | +4,000 | 0.05% | 11,892,200 |
| 2025-10-03 | 2025-09-30 | 117.200 | 93,000 | -7,500 | 0.04% | 10,899,600 |
| 2025-10-02 | 2025-09-29 | 112.000 | 100,500 | -9,000 | 0.05% | 11,256,000 |
| 2025-09-30 | 2025-09-26 | 102.000 | 109,500 | +4,000 | 0.05% | 11,169,000 |
| 2025-09-29 | 2025-09-25 | 107.000 | 105,500 | -15,500 | 0.05% | 11,288,500 |
| 2025-09-26 | 2025-09-24 | 102.900 | 121,000 | +5,500 | 0.06% | 12,450,900 |
| 2025-09-25 | 2025-09-23 | 103.700 | 115,500 | -500 | 0.06% | 11,977,350 |
| 2025-09-24 | 2025-09-22 | 104.000 | 116,000 | -2,000 | 0.06% | 12,064,000 |
| 2025-09-23 | 2025-09-19 | 103.900 | 118,000 | +5,500 | 0.06% | 12,260,200 |
| 2025-09-22 | 2025-09-18 | 107.000 | 112,500 | -500 | 0.05% | 12,037,500 |
| 2025-09-19 | 2025-09-17 | 106.200 | 113,000 | -6,500 | 0.05% | 12,000,600 |
| 2025-09-17 | 2025-09-15 | 110.400 | 119,500 | +1,500 | 0.06% | 13,192,800 |
| 2025-09-16 | 2025-09-12 | 109.400 | 118,000 | +2,000 | 0.06% | 12,909,200 |
| 2025-09-15 | 2025-09-11 | 111.700 | 116,000 | +2,500 | 0.06% | 12,957,200 |
| 2025-09-12 | 2025-09-10 | 101.400 | 113,500 | +5,000 | 0.05% | 11,508,900 |
| 2025-09-11 | 2025-09-09 | 104.400 | 108,500 | -13,500 | 0.05% | 11,327,400 |
| 2025-09-10 | 2025-09-08 | 96.750 | 122,000 | -6,500 | 0.06% | 11,803,500 |
| 2025-09-09 | 2025-09-05 | 92.450 | 128,500 | +14,500 | 0.06% | 11,879,825 |
| 2025-09-08 | 2025-09-04 | 90.450 | 114,000 | +3,500 | 0.05% | 10,311,300 |
| 2025-09-05 | 2025-09-03 | 95.900 | 110,500 | +7,000 | 0.05% | 10,596,950 |
| 2025-09-04 | 2025-09-02 | 96.750 | 103,500 | -2,000 | 0.05% | 10,013,625 |
| 2025-09-02 | 2025-08-29 | 98.150 | 105,500 | -27,500 | 0.05% | 10,354,825 |
| 2025-09-01 | 2025-08-28 | 88.000 | 133,000 | -5,000 | 0.06% | 11,704,000 |
| 2025-08-29 | 2025-08-27 | 87.850 | 138,000 | +16,000 | 0.07% | 12,123,300 |
| 2025-08-28 | 2025-08-26 | 91.850 | 122,000 | +5,500 | 0.06% | 11,205,700 |
| 2025-08-27 | 2025-08-25 | 88.700 | 116,500 | -9,500 | 0.06% | 10,333,550 |
| 2025-08-26 | 2025-08-22 | 81.100 | 126,000 | +1,000 | 0.06% | 10,218,600 |
| 2025-08-25 | 2025-08-21 | 81.750 | 125,000 | -7,500 | 0.06% | 10,218,750 |
| 2025-08-22 | 2025-08-20 | 78.450 | 132,500 | -4,500 | 0.06% | 10,394,625 |
| 2025-08-20 | 2025-08-18 | 80.400 | 137,000 | -3,500 | 0.07% | 11,014,800 |
| 2025-08-19 | 2025-08-15 | 77.100 | 140,500 | -7,500 | 0.07% | 10,832,550 |
| 2025-08-18 | 2025-08-14 | 77.450 | 148,000 | -25,500 | 0.07% | 11,462,600 |
| 2025-08-15 | 2025-08-13 | 68.150 | 173,500 | -16,000 | 0.08% | 11,824,025 |
| 2025-08-14 | 2025-08-12 | 65.900 | 189,500 | +5,000 | 0.09% | 12,488,050 |
| 2025-08-13 | 2025-08-11 | 66.550 | 184,500 | -500 | 0.09% | 12,278,475 |
| 2025-08-12 | 2025-08-08 | 64.700 | 185,000 | -21,500 | 0.09% | 11,969,500 |
| 2025-08-11 | 2025-08-07 | 60.500 | 206,500 | +7,000 | 0.10% | 12,493,250 |
| 2025-08-08 | 2025-08-06 | 62.900 | 199,500 | -5,000 | 0.10% | 12,548,550 |
| 2025-08-07 | 2025-08-05 | 63.300 | 204,500 | -9,000 | 0.10% | 12,944,850 |
| 2025-08-06 | 2025-08-04 | 59.150 | 213,500 | +4,500 | 0.10% | 12,628,525 |
| 2025-08-05 | 2025-08-01 | 58.650 | 209,000 | +4,500 | 0.10% | 12,257,850 |
| 2025-08-04 | 2025-07-31 | 60.300 | 204,500 | +17,000 | 0.10% | 12,331,350 |
| 2025-08-01 | 2025-07-30 | 64.700 | 187,500 | +14,500 | 0.09% | 12,131,250 |
| 2025-07-31 | 2025-07-29 | 70.000 | 173,000 | -6,000 | 0.08% | 12,110,000 |
| 2025-07-30 | 2025-07-28 | 68.900 | 179,000 | +4,000 | 0.09% | 12,333,100 |
| 2025-07-29 | 2025-07-25 | 66.950 | 175,000 | -2,000 | 0.08% | 11,716,250 |
| 2025-07-28 | 2025-07-24 | 68.400 | 177,000 | -7,000 | 0.08% | 12,106,800 |
| 2025-07-25 | 2025-07-23 | 66.500 | 184,000 | +2,500 | 0.09% | 12,236,000 |
| 2025-07-24 | 2025-07-22 | 66.150 | 181,500 | +15,000 | 0.09% | 12,006,225 |
| 2025-07-23 | 2025-07-21 | 69.800 | 166,500 | +5,000 | 0.08% | 11,621,700 |
| 2025-07-22 | 2025-07-18 | 70.750 | 161,500 | -15,000 | 0.08% | 11,426,125 |
| 2025-07-21 | 2025-07-17 | 68.950 | 176,500 | +3,500 | 0.08% | 12,169,675 |
| 2025-07-18 | 2025-07-16 | 68.600 | 173,000 | +19,000 | 0.08% | 11,867,800 |
| 2025-07-17 | 2025-07-15 | 69.800 | 154,000 | -16,500 | 0.07% | 10,749,200 |
| 2025-07-16 | 2025-07-14 | 63.950 | 170,500 | -3,500 | 0.08% | 10,903,475 |
| 2025-07-15 | 2025-07-11 | 63.200 | 174,000 | +18,500 | 0.08% | 10,996,800 |
| 2025-07-14 | 2025-07-10 | 63.950 | 155,500 | -47,000 | 0.07% | 9,944,225 |
| 2025-07-11 | 2025-07-09 | 65.300 | 202,500 | +23,500 | 0.10% | 13,223,250 |
| 2025-07-10 | 2025-07-08 | 68.000 | 179,000 | -17,500 | 0.09% | 12,172,000 |
| 2025-07-09 | 2025-07-07 | 64.500 | 196,500 | +50,000 | 0.09% | 12,674,250 |
| 2025-07-08 | 2025-07-04 | 67.800 | 146,500 | -24,500 | 0.07% | 9,932,700 |
| 2025-07-07 | 2025-07-03 | 58.950 | 171,000 | -27,500 | 0.08% | 10,080,450 |
| 2025-07-04 | 2025-07-02 | 55.250 | 198,500 | +21,500 | 0.10% | 10,967,125 |
| 2025-07-03 | 2025-06-30 | 54.450 | 177,000 | +21,500 | 0.08% | 9,637,650 |
| 2025-07-02 | 2025-06-27 | 55.550 | 155,500 | +10,000 | 0.07% | 8,638,025 |
| 2025-06-30 | 2025-06-26 | 59.200 | 145,500 | +18,000 | 0.07% | 8,613,600 |
| 2025-06-27 | 2025-06-25 | 67.050 | 127,500 | -1,500 | 0.06% | 8,548,875 |
| 2025-06-26 | 2025-06-24 | 64.500 | 129,000 | -26,500 | 0.06% | 8,320,500 |
| 2025-06-25 | 2025-06-23 | 55.500 | 155,500 | -13,500 | 0.07% | 8,630,250 |
| 2025-06-24 | 2025-06-20 | 52.000 | 169,000 | -8,500 | 0.08% | 8,788,000 |
| 2025-06-23 | 2025-06-19 | 49.900 | 177,500 | +2,500 | 0.09% | 8,857,250 |
| 2025-06-20 | 2025-06-18 | 51.650 | 175,000 | +16,000 | 0.08% | 9,038,750 |
| 2025-06-19 | 2025-06-17 | 50.300 | 159,000 | -4,000 | 0.08% | 7,997,700 |
| 2025-06-18 | 2025-06-16 | 54.200 | 163,000 | +17,000 | 0.08% | 8,834,600 |
| 2025-06-17 | 2025-06-13 | 53.550 | 146,000 | +14,500 | 0.07% | 7,818,300 |
| 2025-06-16 | 2025-06-12 | 57.650 | 131,500 | -29,000 | 0.06% | 7,580,975 |
| 2025-06-13 | 2025-06-11 | 48.000 | 160,500 | -15,500 | 0.08% | 7,704,000 |
| 2025-06-12 | 2025-06-10 | 47.950 | 176,000 | -9,500 | 0.08% | 8,439,200 |
| 2025-06-10 | 2025-06-06 | 46.000 | 185,500 | +7,500 | 0.09% | 8,533,000 |
| 2025-06-09 | 2025-06-05 | 47.300 | 178,000 | +14,000 | 0.09% | 8,419,400 |
| 2025-06-06 | 2025-06-04 | 49.400 | 164,000 | +15,500 | 0.08% | 8,101,600 |
| 2025-06-05 | 2025-06-03 | 50.550 | 148,500 | -4,000 | 0.07% | 7,506,675 |
| 2025-06-04 | 2025-06-02 | 47.700 | 152,500 | +8,500 | 0.07% | 7,274,250 |
| 2025-06-03 | 2025-05-30 | 48.200 | 144,000 | -10,500 | 0.07% | 6,940,800 |
| 2025-06-02 | 2025-05-29 | 46.350 | 154,500 | -5,500 | 0.07% | 7,161,075 |
| 2025-05-30 | 2025-05-28 | 45.550 | 160,000 | +9,000 | 0.08% | 7,288,000 |
| 2025-05-29 | 2025-05-27 | 46.300 | 151,000 | +19,500 | 0.07% | 6,991,300 |
| 2025-05-28 | 2025-05-26 | 46.000 | 131,500 | +5,500 | 0.07% | 6,049,000 |
| 2025-05-27 | 2025-05-23 | 51.200 | 126,000 | +1,000 | 0.07% | 6,451,200 |
| 2025-05-26 | 2025-05-22 | 49.450 | 125,000 | +13,500 | 0.07% | 6,181,250 |
| 2025-05-23 | 2025-05-21 | 46.900 | 111,500 | -5,000 | 0.06% | 5,229,350 |
| 2025-05-22 | 2025-05-20 | 47.000 | 116,500 | -7,000 | 0.06% | 5,475,500 |
| 2025-05-21 | 2025-05-19 | 40.450 | 123,500 | +1,500 | 0.07% | 4,995,575 |
| 2025-05-19 | 2025-05-15 | 41.200 | 122,000 | -500 | 0.06% | 5,026,400 |
| 2025-05-16 | 2025-05-14 | 41.350 | 122,500 | -500 | 0.06% | 5,065,375 |
| 2025-05-15 | 2025-05-13 | 39.200 | 123,000 | -19,500 | 0.06% | 4,821,600 |
| 2025-05-14 | 2025-05-12 | 37.450 | 142,500 | +8,000 | 0.08% | 5,336,625 |
| 2025-05-13 | 2025-05-09 | 37.450 | 134,500 | +4,000 | 0.07% | 5,037,025 |
| 2025-05-12 | 2025-05-08 | 38.800 | 130,500 | -4,000 | 0.07% | 5,063,400 |
| 2025-05-09 | 2025-05-07 | 37.900 | 134,500 | +5,000 | 0.07% | 5,097,550 |
| 2025-05-08 | 2025-05-06 | 40.900 | 129,500 | -3,000 | 0.07% | 5,296,550 |
| 2025-05-07 | 2025-05-02 | 41.400 | 132,500 | -21,500 | 0.07% | 5,485,500 |
| 2025-05-06 | 2025-04-30 | 38.050 | 154,000 | +16,000 | 0.08% | 5,859,700 |
| 2025-05-02 | 2025-04-29 | 36.950 | 138,000 | +24,000 | 0.07% | 5,099,100 |
| 2025-04-30 | 2025-04-28 | 41.400 | 114,000 | +6,000 | 0.06% | 4,719,600 |
| 2025-04-28 | 2025-04-24 | 41.350 | 108,000 | -32,000 | 0.06% | 4,465,800 |
| 2025-04-25 | 2025-04-23 | 35.300 | 140,000 | +26,500 | 0.07% | 4,942,000 |
| 2025-04-24 | 2025-04-22 | 35.950 | 113,500 | -12,500 | 0.06% | 4,080,325 |
| 2025-04-23 | 2025-04-17 | 33.300 | 126,000 | +15,500 | 0.07% | 4,195,800 |
| 2025-04-22 | 2025-04-16 | 34.900 | 110,500 | -4,000 | 0.06% | 3,856,450 |
| 2025-04-16 | 2025-04-14 | 30.200 | 114,500 | -500 | 0.06% | 3,457,900 |
| 2025-04-15 | 2025-04-11 | 28.600 | 115,000 | +2,500 | 0.06% | 3,289,000 |
| 2025-04-14 | 2025-04-10 | 29.900 | 112,500 | -7,000 | 0.06% | 3,363,750 |
| 2025-04-11 | 2025-04-09 | 25.700 | 119,500 | -9,000 | 0.06% | 3,071,150 |
| 2025-04-10 | 2025-04-08 | 23.450 | 128,500 | -12,000 | 0.07% | 3,013,325 |
| 2025-04-09 | 2025-04-07 | 21.600 | 140,500 | -9,500 | 0.07% | 3,034,800 |
| 2025-04-08 | 2025-04-03 | 26.500 | 150,000 | +4,000 | 0.08% | 3,975,000 |
| 2025-04-07 | 2025-04-02 | 26.800 | 146,000 | +2,000 | 0.08% | 3,912,800 |
| 2025-04-03 | 2025-04-01 | 26.150 | 144,000 | +3,500 | 0.08% | 3,765,600 |
| 2025-04-02 | 2025-03-31 | 23.700 | 140,500 | -2,500 | 0.07% | 3,329,850 |
| 2025-04-01 | 2025-03-28 | 23.400 | 143,000 | -6,000 | 0.08% | 3,346,200 |
| 2025-03-31 | 2025-03-27 | 22.250 | 149,000 | -56,000 | 0.08% | 3,315,250 |
| 2025-03-28 | 2025-03-26 | 20.150 | 205,000 | +9,000 | 0.11% | 4,130,750 |
| 2025-03-27 | 2025-03-25 | 20.350 | 196,000 | +1,500 | 0.10% | 3,988,600 |
| 2025-03-26 | 2025-03-24 | 21.300 | 194,500 | -48,000 | 0.10% | 4,142,850 |
| 2025-03-25 | 2025-03-21 | 19.820 | 242,500 | +82,000 | 0.13% | 4,806,350 |
| 2025-03-24 | 2025-03-20 | 21.550 | 160,500 | -8,500 | 0.08% | 3,458,775 |
| 2025-03-21 | 2025-03-19 | 20.700 | 169,000 | -6,000 | 0.09% | 3,498,300 |
| 2025-03-20 | 2025-03-18 | 18.780 | 175,000 | -26,000 | 0.09% | 3,286,500 |
| 2025-03-19 | 2025-03-17 | 19.000 | 201,000 | -25,500 | 0.11% | 3,819,000 |
| 2025-03-18 | 2025-03-14 | 16.200 | 226,500 | -3,500 | 0.12% | 3,669,300 |
| 2025-03-17 | 2025-03-13 | 15.680 | 230,000 | +3,000 | 0.12% | 3,606,400 |
| 2025-03-14 | 2025-03-12 | 16.260 | 227,000 | +1,000 | 0.12% | 3,691,020 |
| 2025-03-13 | 2025-03-11 | 16.200 | 226,000 | +5,000 | 0.12% | 3,661,200 |
| 2025-03-12 | 2025-03-10 | 16.620 | 221,000 | +6,000 | 0.12% | 3,673,020 |
| 2025-03-11 | 2025-03-07 | 17.800 | 215,000 | +1,000 | 0.11% | 3,827,000 |
| 2025-03-10 | 2025-03-06 | 17.900 | 214,000 | -8,500 | 0.11% | 3,830,600 |
| 2025-03-07 | 2025-03-05 | 16.960 | 222,500 | +3,000 | 0.12% | 3,773,600 |
| 2025-03-06 | 2025-03-04 | 16.640 | 219,500 | +14,500 | 0.12% | 3,652,480 |
| 2025-03-05 | 2025-03-03 | 17.600 | 205,000 | -1,000 | 0.11% | 3,608,000 |
| 2025-03-04 | 2025-02-28 | 17.980 | 206,000 | -1,000 | 0.11% | 3,703,880 |
| 2025-03-03 | 2025-02-27 | 18.920 | 207,000 | -24,000 | 0.11% | 3,916,440 |
| 2025-02-28 | 2025-02-26 | 18.340 | 231,000 | -33,500 | 0.12% | 4,236,540 |
| 2025-02-27 | 2025-02-25 | 16.460 | 264,500 | -6,000 | 0.14% | 4,353,670 |
| 2025-02-26 | 2025-02-24 | 15.640 | 270,500 | +2,000 | 0.14% | 4,230,620 |
| 2025-02-25 | 2025-02-21 | 16.480 | 268,500 | -2,000 | 0.14% | 4,424,880 |
| 2025-02-24 | 2025-02-20 | 15.700 | 270,500 | +3,000 | 0.14% | 4,246,850 |
| 2025-02-21 | 2025-02-19 | 16.020 | 267,500 | -2,000 | 0.14% | 4,285,350 |
| 2025-02-20 | 2025-02-18 | 15.840 | 269,500 | -3,000 | 0.14% | 4,268,880 |
| 2025-02-19 | 2025-02-17 | 15.660 | 272,500 | +6,500 | 0.14% | 4,267,350 |
| 2025-02-18 | 2025-02-14 | 15.620 | 266,000 | -26,500 | 0.14% | 4,154,920 |
| 2025-02-17 | 2025-02-13 | 14.700 | 292,500 | +7,000 | 0.15% | 4,299,750 |
| 2025-02-14 | 2025-02-12 | 15.480 | 285,500 | +2,000 | 0.15% | 4,419,540 |
| 2025-02-13 | 2025-02-11 | 15.260 | 283,500 | +12,000 | 0.15% | 4,326,210 |
| 2025-02-12 | 2025-02-10 | 15.580 | 271,500 | -18,000 | 0.14% | 4,229,970 |
| 2025-02-11 | 2025-02-07 | 14.460 | 289,500 | +12,000 | 0.15% | 4,186,170 |
| 2025-02-10 | 2025-02-06 | 13.900 | 277,500 | -34,000 | 0.15% | 3,857,250 |
| 2025-02-07 | 2025-02-05 | 13.080 | 311,500 | +29,000 | 0.16% | 4,074,420 |
| 2025-02-06 | 2025-02-04 | 13.500 | 282,500 | +2,000 | 0.15% | 3,813,750 |
| 2025-02-05 | 2025-02-03 | 13.600 | 280,500 | -6,000 | 0.15% | 3,814,800 |
| 2025-02-04 | 2025-01-28 | 13.280 | 286,500 | +2,500 | 0.15% | 3,804,720 |
| 2025-02-03 | 2025-01-24 | 13.500 | 284,000 | -1,000 | 0.15% | 3,834,000 |
| 2025-01-27 | 2025-01-23 | 13.440 | 285,000 | +5,500 | 0.15% | 3,830,400 |
| 2025-01-24 | 2025-01-22 | 13.440 | 279,500 | -5,000 | 0.15% | 3,756,480 |
| 2025-01-23 | 2025-01-21 | 13.060 | 284,500 | -2,000 | 0.15% | 3,715,570 |
| 2025-01-22 | 2025-01-20 | 12.620 | 286,500 | +5,500 | 0.15% | 3,615,630 |
| 2025-01-20 | 2025-01-16 | 12.640 | 281,000 | +3,500 | 0.15% | 3,551,840 |
| 2025-01-17 | 2025-01-15 | 12.380 | 277,500 | -2,000 | 0.15% | 3,435,450 |
| 2025-01-15 | 2025-01-13 | 12.080 | 279,500 | +1,500 | 0.15% | 3,376,360 |
| 2025-01-14 | 2025-01-10 | 11.740 | 278,000 | +2,000 | 0.15% | 3,263,720 |
| 2025-01-13 | 2025-01-09 | 12.120 | 276,000 | -13,500 | 0.15% | 3,345,120 |
| 2025-01-10 | 2025-01-08 | 12.500 | 289,500 | +1,500 | 0.15% | 3,618,750 |
| 2025-01-08 | 2025-01-06 | 13.180 | 288,000 | +1,000 | 0.15% | 3,795,840 |
| 2025-01-07 | 2025-01-03 | 13.120 | 287,000 | -1,000 | 0.15% | 3,765,440 |
| 2025-01-06 | 2025-01-02 | 13.480 | 288,000 | +2,500 | 0.15% | 3,882,240 |
| 2025-01-03 | 2024-12-31 | 14.400 | 285,500 | +9,500 | 0.15% | 4,111,200 |
| 2025-01-02 | 2024-12-27 | 14.600 | 276,000 | +12,500 | 0.15% | 4,029,600 |
| 2024-12-30 | 2024-12-24 | 14.820 | 263,500 | +2,000 | 0.14% | 3,905,070 |
| 2024-12-27 | 2024-12-20 | 14.760 | 261,500 | +500 | 0.14% | 3,859,740 |
| 2024-12-20 | 2024-12-18 | 15.560 | 261,000 | -1,000 | 0.14% | 4,061,160 |
| 2024-12-19 | 2024-12-17 | 15.900 | 262,000 | +4,000 | 0.14% | 4,165,800 |
| 2024-12-18 | 2024-12-16 | 16.220 | 258,000 | -1,000 | 0.14% | 4,184,760 |
| 2024-12-17 | 2024-12-13 | 15.940 | 259,000 | +3,500 | 0.14% | 4,128,460 |
| 2024-12-16 | 2024-12-12 | 16.820 | 255,500 | +1,500 | 0.13% | 4,297,510 |
| 2024-12-13 | 2024-12-11 | 16.980 | 254,000 | +4,500 | 0.13% | 4,312,920 |
| 2024-12-12 | 2024-12-10 | 16.860 | 249,500 | +4,500 | 0.13% | 4,206,570 |
| 2024-12-11 | 2024-12-09 | 17.440 | 245,000 | +6,500 | 0.13% | 4,272,800 |
| 2024-12-10 | 2024-12-06 | 17.160 | 238,500 | +2,000 | 0.13% | 4,092,660 |
| 2024-12-09 | 2024-12-05 | 17.000 | 236,500 | +7,500 | 0.12% | 4,020,500 |
| 2024-12-06 | 2024-12-04 | 17.460 | 229,000 | +25,500 | 0.12% | 3,998,340 |
| 2024-12-05 | 2024-12-03 | 19.000 | 203,500 | -11,500 | 0.11% | 3,866,500 |
| 2024-12-04 | 2024-12-02 | 18.120 | 215,000 | +2,000 | 0.11% | 3,895,800 |
| 2024-12-03 | 2024-11-29 | 17.760 | 213,000 | +14,000 | 0.11% | 3,782,880 |
| 2024-12-02 | 2024-11-28 | 18.080 | 199,000 | -1,500 | 0.10% | 3,597,920 |
| 2024-11-29 | 2024-11-27 | 18.000 | 200,500 | -500 | 0.11% | 3,609,000 |
| 2024-11-28 | 2024-11-26 | 17.020 | 201,000 | -4,000 | 0.11% | 3,421,020 |
| 2024-11-26 | 2024-11-22 | 16.740 | 205,000 | +1,000 | 0.11% | 3,431,700 |
| 2024-11-25 | 2024-11-21 | 18.060 | 204,000 | +3,000 | 0.11% | 3,684,240 |
| 2024-11-22 | 2024-11-20 | 18.120 | 201,000 | -19,000 | 0.11% | 3,642,120 |
| 2024-11-21 | 2024-11-19 | 16.300 | 220,000 | +13,000 | 0.12% | 3,586,000 |
| 2024-11-20 | 2024-11-18 | 15.920 | 207,000 | -500 | 0.11% | 3,295,440 |
| 2024-11-19 | 2024-11-15 | 17.140 | 207,500 | -1,000 | 0.11% | 3,556,550 |
| 2024-11-18 | 2024-11-14 | 16.940 | 208,500 | -3,000 | 0.11% | 3,531,990 |
| 2024-11-15 | 2024-11-13 | 17.680 | 211,500 | +3,500 | 0.11% | 3,739,320 |
| 2024-11-14 | 2024-11-12 | 19.040 | 208,000 | +500 | 0.11% | 3,960,320 |
| 2024-11-13 | 2024-11-11 | 19.140 | 207,500 | -2,500 | 0.11% | 3,971,550 |
| 2024-11-12 | 2024-11-08 | 18.620 | 210,000 | -20,000 | 0.11% | 3,910,200 |
| 2024-11-11 | 2024-11-07 | 18.480 | 230,000 | +11,500 | 0.12% | 4,250,400 |
| 2024-11-08 | 2024-11-06 | 19.300 | 218,500 | +9,500 | 0.12% | 4,217,050 |
| 2024-11-07 | 2024-11-05 | 19.360 | 209,000 | +500 | 0.11% | 4,046,240 |
| 2024-11-06 | 2024-11-04 | 19.400 | 208,500 | -6,500 | 0.11% | 4,044,900 |
| 2024-11-05 | 2024-11-01 | 19.300 | 215,000 | -18,000 | 0.11% | 4,149,500 |
| 2024-11-04 | 2024-10-31 | 16.840 | 233,000 | -2,000 | 0.12% | 3,923,720 |
| 2024-11-01 | 2024-10-30 | 16.480 | 235,000 | -4,000 | 0.12% | 3,872,800 |
| 2024-10-31 | 2024-10-29 | 14.440 | 239,000 | -3,000 | 0.13% | 3,451,160 |
| 2024-10-30 | 2024-10-28 | 14.360 | 242,000 | -1,500 | 0.13% | 3,475,120 |
| 2024-10-29 | 2024-10-25 | 14.300 | 243,500 | +2,000 | 0.13% | 3,482,050 |
| 2024-10-28 | 2024-10-24 | 14.380 | 241,500 | +1,000 | 0.13% | 3,472,770 |
| 2024-10-25 | 2024-10-23 | 15.000 | 240,500 | +2,000 | 0.13% | 3,607,500 |
| 2024-10-24 | 2024-10-22 | 14.800 | 238,500 | -1,500 | 0.13% | 3,529,800 |
| 2024-10-23 | 2024-10-21 | 14.740 | 240,000 | +5,000 | 0.13% | 3,537,600 |
| 2024-10-22 | 2024-10-18 | 15.540 | 235,000 | -3,500 | 0.12% | 3,651,900 |
| 2024-10-21 | 2024-10-17 | 14.560 | 238,500 | +3,500 | 0.13% | 3,472,560 |
| 2024-10-18 | 2024-10-16 | 15.000 | 235,000 | -10,000 | 0.12% | 3,525,000 |
| 2024-10-17 | 2024-10-15 | 15.000 | 245,000 | -4,000 | 0.13% | 3,675,000 |
| 2024-10-16 | 2024-10-14 | 14.920 | 249,000 | +500 | 0.13% | 3,715,080 |
| 2024-10-15 | 2024-10-10 | 15.920 | 248,500 | +3,500 | 0.13% | 3,956,120 |
| 2024-10-14 | 2024-10-09 | 15.140 | 245,000 | +3,500 | 0.13% | 3,709,300 |
| 2024-10-10 | 2024-10-08 | 17.020 | 241,500 | +56,000 | 0.13% | 4,110,330 |
| 2024-10-09 | 2024-10-07 | 21.750 | 185,500 | +8,000 | 0.10% | 4,034,625 |
| 2024-10-08 | 2024-10-04 | 20.200 | 177,500 | -8,000 | 0.09% | 3,585,500 |
| 2024-10-07 | 2024-10-03 | 17.740 | 185,500 | -10,000 | 0.10% | 3,290,770 |
| 2024-10-04 | 2024-10-02 | 18.840 | 195,500 | -10,000 | 0.10% | 3,683,220 |
| 2024-10-03 | 2024-09-30 | 17.100 | 205,500 | +8,500 | 0.11% | 3,514,050 |
| 2024-10-02 | 2024-09-27 | 15.460 | 197,000 | +8,500 | 0.10% | 3,045,620 |
| 2024-09-30 | 2024-09-26 | 13.240 | 188,500 | -4,000 | 0.10% | 2,495,740 |
| 2024-09-27 | 2024-09-25 | 11.960 | 192,500 | -9,000 | 0.10% | 2,302,300 |
| 2024-09-26 | 2024-09-24 | 11.460 | 201,500 | -16,000 | 0.11% | 2,309,190 |
| 2024-09-25 | 2024-09-23 | 10.620 | 217,500 | -500 | 0.11% | 2,309,850 |
| 2024-09-24 | 2024-09-20 | 10.720 | 218,000 | +19,500 | 0.11% | 2,336,960 |
| 2024-09-23 | 2024-09-19 | 11.480 | 198,500 | +500 | 0.10% | 2,278,780 |
| 2024-09-20 | 2024-09-17 | 11.660 | 198,000 | +1,000 | 0.10% | 2,308,680 |
| 2024-09-19 | 2024-09-16 | 11.540 | 197,000 | +13,000 | 0.10% | 2,273,380 |
| 2024-09-17 | 2024-09-13 | 12.900 | 184,000 | +1,000 | 0.10% | 2,373,600 |
| 2024-09-16 | 2024-09-12 | 12.640 | 183,000 | +3,000 | 0.10% | 2,313,120 |
| 2024-09-13 | 2024-09-11 | 12.700 | 180,000 | -6,500 | 0.09% | 2,286,000 |
| 2024-09-12 | 2024-09-10 | 12.100 | 186,500 | +2,000 | 0.10% | 2,256,650 |
| 2024-09-05 | 2024-09-03 | 12.280 | 184,500 | +1,000 | 0.10% | 2,265,660 |
| 2024-09-04 | 2024-09-02 | 12.000 | 183,500 | +500 | 0.10% | 2,202,000 |
| 2024-09-03 | 2024-08-30 | 12.460 | 183,000 | -1,500 | 0.10% | 2,280,180 |
| 2024-08-30 | 2024-08-28 | 11.760 | 184,500 | -6,000 | 0.10% | 2,169,720 |
| 2024-08-28 | 2024-08-26 | 12.380 | 190,500 | +1,000 | 0.10% | 2,358,390 |
| 2024-08-27 | 2024-08-23 | 11.920 | 189,500 | +3,500 | 0.10% | 2,258,840 |
| 2024-08-26 | 2024-08-22 | 12.500 | 186,000 | +4,500 | 0.10% | 2,325,000 |
| 2024-08-23 | 2024-08-21 | 14.020 | 181,500 | -500 | 0.10% | 2,544,630 |
| 2024-08-22 | 2024-08-20 | 14.100 | 182,000 | +2,000 | 0.10% | 2,566,200 |
| 2024-08-21 | 2024-08-19 | 14.540 | 180,000 | +1,000 | 0.09% | 2,617,200 |
| 2024-08-20 | 2024-08-16 | 14.480 | 179,000 | -1,000 | 0.09% | 2,591,920 |
| 2024-08-19 | 2024-08-15 | 14.300 | 180,000 | -500 | 0.09% | 2,574,000 |
| 2024-08-16 | 2024-08-14 | 14.000 | 180,500 | +2,500 | 0.10% | 2,527,000 |
| 2024-08-15 | 2024-08-13 | 14.240 | 178,000 | +1,500 | 0.09% | 2,534,720 |
| 2024-08-14 | 2024-08-12 | 14.380 | 176,500 | +3,000 | 0.09% | 2,538,070 |
| 2024-08-13 | 2024-08-09 | 14.200 | 173,500 | -500 | 0.09% | 2,463,700 |
| 2024-08-09 | 2024-08-07 | 14.580 | 174,000 | +500 | 0.09% | 2,536,920 |
| 2024-08-08 | 2024-08-06 | 14.780 | 173,500 | +1,000 | 0.09% | 2,564,330 |
| 2024-08-06 | 2024-08-02 | 13.920 | 172,500 | -1,000 | 0.09% | 2,401,200 |
| 2024-08-02 | 2024-07-31 | 14.260 | 173,500 | -11,500 | 0.09% | 2,474,110 |
| 2024-08-01 | 2024-07-30 | 13.260 | 185,000 | -4,000 | 0.10% | 2,453,100 |
| 2024-07-31 | 2024-07-29 | 13.240 | 189,000 | +6,500 | 0.10% | 2,502,360 |
| 2024-07-29 | 2024-07-25 | 13.880 | 182,500 | +500 | 0.10% | 2,533,100 |
| 2024-07-26 | 2024-07-24 | 14.200 | 182,000 | -4,500 | 0.10% | 2,584,400 |
| 2024-07-25 | 2024-07-23 | 14.680 | 186,500 | -4,000 | 0.10% | 2,737,820 |
| 2024-07-23 | 2024-07-19 | 15.500 | 190,500 | +4,000 | 0.10% | 2,952,750 |
| 2024-07-22 | 2024-07-18 | 16.020 | 186,500 | +6,000 | 0.10% | 2,987,730 |
| 2024-07-19 | 2024-07-17 | 16.920 | 180,500 | -1,000 | 0.10% | 3,054,060 |
| 2024-07-18 | 2024-07-16 | 16.360 | 181,500 | -4,500 | 0.10% | 2,969,340 |
| 2024-07-17 | 2024-07-15 | 15.920 | 186,000 | -9,000 | 0.10% | 2,961,120 |
| 2024-07-16 | 2024-07-12 | 16.400 | 195,000 | +12,000 | 0.10% | 3,198,000 |
| 2024-07-15 | 2024-07-11 | 15.760 | 183,000 | +6,500 | 0.10% | 2,884,080 |
| 2024-07-12 | 2024-07-10 | 13.640 | 176,500 | +2,000 | 0.09% | 2,407,460 |
| 2024-07-11 | 2024-07-09 | 14.000 | 174,500 | +11,500 | 0.09% | 2,443,000 |
| 2024-07-10 | 2024-07-08 | 17.560 | 163,000 | +17,500 | 0.09% | 2,862,280 |
| 2024-07-09 | 2024-07-05 | 21.600 | 145,500 | +3,000 | 0.08% | 3,142,800 |
| 2024-07-08 | 2024-07-04 | 21.350 | 142,500 | +6,500 | 0.08% | 3,042,375 |
| 2024-07-05 | 2024-07-03 | 22.600 | 136,000 | +1,500 | 0.07% | 3,073,600 |
| 2024-07-04 | 2024-07-02 | 22.600 | 134,500 | +4,500 | 0.07% | 3,039,700 |
| 2024-07-03 | 2024-06-28 | 24.500 | 130,000 | +1,500 | 0.07% | 3,185,000 |
| 2024-07-02 | 2024-06-27 | 25.700 | 128,500 | -1,000 | 0.07% | 3,302,450 |
| 2024-06-28 | 2024-06-26 | 26.500 | 129,500 | -1,500 | 0.07% | 3,431,750 |
| 2024-06-27 | 2024-06-25 | 25.550 | 131,000 | +500 | 0.07% | 3,347,050 |
| 2024-06-26 | 2024-06-24 | 26.100 | 130,500 | +1,500 | 0.07% | 3,406,050 |
| 2024-06-25 | 2024-06-21 | 26.200 | 129,000 | -500 | 0.07% | 3,379,800 |
| 2024-06-24 | 2024-06-20 | 26.500 | 129,500 | -3,000 | 0.07% | 3,431,750 |
| 2024-06-21 | 2024-06-19 | 26.000 | 132,500 | +2,500 | 0.07% | 3,445,000 |
| 2024-06-20 | 2024-06-18 | 26.150 | 130,000 | +500 | 0.07% | 3,399,500 |
| 2024-06-19 | 2024-06-17 | 27.450 | 129,500 | +2,500 | 0.07% | 3,554,775 |
| 2024-06-18 | 2024-06-14 | 27.400 | 127,000 | -6,000 | 0.07% | 3,479,800 |
| 2024-06-17 | 2024-06-13 | 26.100 | 133,000 | -2,000 | 0.07% | 3,471,300 |
| 2024-06-14 | 2024-06-12 | 26.200 | 135,000 | -1,000 | 0.07% | 3,537,000 |
| 2024-06-13 | 2024-06-11 | 25.850 | 136,000 | +1,000 | 0.07% | 3,515,600 |
| 2024-06-12 | 2024-06-07 | 25.700 | 135,000 | -1,000 | 0.07% | 3,469,500 |
| 2024-06-11 | 2024-06-06 | 25.450 | 136,000 | -3,500 | 0.07% | 3,461,200 |
| 2024-06-07 | 2024-06-05 | 25.500 | 139,500 | +500 | 0.07% | 3,557,250 |
| 2024-06-06 | 2024-06-04 | 25.650 | 139,000 | -7,500 | 0.07% | 3,565,350 |
| 2024-06-05 | 2024-06-03 | 23.850 | 146,500 | +7,500 | 0.08% | 3,494,025 |
| 2024-06-04 | 2024-05-31 | 25.350 | 139,000 | +1,500 | 0.07% | 3,523,650 |
| 2024-05-31 | 2024-05-29 | 26.000 | 137,500 | -2,000 | 0.07% | 3,575,000 |
| 2024-05-30 | 2024-05-28 | 26.700 | 139,500 | -1,500 | 0.07% | 3,724,650 |
| 2024-05-29 | 2024-05-27 | 25.300 | 141,000 | +9,500 | 0.07% | 3,567,300 |
| 2024-05-28 | 2024-05-24 | 25.700 | 131,500 | +1,500 | 0.07% | 3,379,550 |
| 2024-05-27 | 2024-05-23 | 27.650 | 130,000 | +2,500 | 0.07% | 3,594,500 |
| 2024-05-24 | 2024-05-22 | 29.150 | 127,500 | +2,500 | 0.07% | 3,716,625 |
| 2024-05-22 | 2024-05-20 | 31.200 | 125,000 | +3,000 | 0.07% | 3,900,000 |
| 2024-05-21 | 2024-05-17 | 31.000 | 122,000 | +3,000 | 0.06% | 3,782,000 |
| 2024-05-20 | 2024-05-16 | 32.650 | 119,000 | -12,500 | 0.06% | 3,885,350 |
| 2024-05-17 | 2024-05-14 | 30.250 | 131,500 | +3,500 | 0.07% | 3,977,875 |
| 2024-05-16 | 2024-05-13 | 31.200 | 128,000 | -2,000 | 0.07% | 3,993,600 |
| 2024-05-14 | 2024-05-10 | 31.400 | 130,000 | +4,500 | 0.07% | 4,082,000 |
| 2024-05-13 | 2024-05-09 | 32.300 | 125,500 | +9,000 | 0.07% | 4,053,650 |
| 2024-05-10 | 2024-05-08 | 31.950 | 116,500 | -5,500 | 0.06% | 3,722,175 |
| 2024-05-09 | 2024-05-07 | 30.400 | 122,000 | +1,000 | 0.06% | 3,708,800 |
| 2024-05-08 | 2024-05-06 | 30.000 | 121,000 | +1,000 | 0.06% | 3,630,000 |
| 2024-05-07 | 2024-05-03 | 29.800 | 120,000 | -3,000 | 0.06% | 3,576,000 |
| 2024-05-06 | 2024-05-02 | 30.000 | 123,000 | +2,500 | 0.06% | 3,690,000 |
| 2024-05-03 | 2024-04-30 | 27.950 | 120,500 | -1,500 | 0.06% | 3,367,975 |
| 2024-05-02 | 2024-04-29 | 27.850 | 122,000 | +3,500 | 0.06% | 3,397,700 |
| 2024-04-30 | 2024-04-26 | 30.500 | 118,500 | +1,000 | 0.06% | 3,614,250 |
| 2024-04-29 | 2024-04-25 | 30.250 | 117,500 | -10,000 | 0.06% | 3,554,375 |
| 2024-04-26 | 2024-04-24 | 29.400 | 127,500 | +1,000 | 0.07% | 3,748,500 |
| 2024-04-25 | 2024-04-23 | 30.000 | 126,500 | -1,500 | 0.07% | 3,795,000 |
| 2024-04-24 | 2024-04-22 | 28.350 | 128,000 | +2,000 | 0.07% | 3,628,800 |
| 2024-04-23 | 2024-04-19 | 27.700 | 126,000 | -1,500 | 0.07% | 3,490,200 |
| 2024-04-22 | 2024-04-18 | 27.300 | 127,500 | -1,000 | 0.07% | 3,480,750 |
| 2024-04-19 | 2024-04-17 | 27.100 | 128,500 | -500 | 0.07% | 3,482,350 |
| 2024-04-18 | 2024-04-16 | 27.000 | 129,000 | +3,500 | 0.07% | 3,483,000 |
| 2024-04-17 | 2024-04-15 | 29.200 | 125,500 | -2,500 | 0.07% | 3,664,600 |
| 2024-04-16 | 2024-04-12 | 32.250 | 128,000 | +500 | 0.07% | 4,128,000 |
| 2024-04-15 | 2024-04-11 | 32.750 | 127,500 | -1,500 | 0.07% | 4,175,625 |
| 2024-04-12 | 2024-04-10 | 31.000 | 129,000 | -1,000 | 0.07% | 3,999,000 |
| 2024-04-11 | 2024-04-09 | 30.450 | 130,000 | -2,000 | 0.07% | 3,958,500 |
| 2024-04-10 | 2024-04-08 | 29.250 | 132,000 | -500 | 0.07% | 3,861,000 |
| 2024-04-09 | 2024-04-05 | 29.450 | 132,500 | -500 | 0.07% | 3,902,125 |
| 2024-04-08 | 2024-04-03 | 29.300 | 133,000 | -8,000 | 0.07% | 3,896,900 |
| 2024-04-05 | 2024-04-02 | 27.650 | 141,000 | -1,000 | 0.07% | 3,898,650 |
| 2024-04-03 | 2024-03-28 | 27.150 | 142,000 | -3,500 | 0.07% | 3,855,300 |
| 2024-04-02 | 2024-03-27 | 25.650 | 145,500 | +1,500 | 0.08% | 3,732,075 |
| 2024-03-28 | 2024-03-26 | 26.000 | 144,000 | +1,500 | 0.08% | 3,744,000 |
| 2024-03-27 | 2024-03-25 | 27.400 | 142,500 | -6,500 | 0.08% | 3,904,500 |
| 2024-03-26 | 2024-03-22 | 26.800 | 149,000 | +3,500 | 0.08% | 3,993,200 |
| 2024-03-25 | 2024-03-21 | 27.750 | 145,500 | +6,500 | 0.08% | 4,037,625 |
| 2024-03-22 | 2024-03-20 | 29.350 | 139,000 | -10,500 | 0.07% | 4,079,650 |
| 2024-03-21 | 2024-03-19 | 28.800 | 149,500 | +3,500 | 0.08% | 4,305,600 |
| 2024-03-20 | 2024-03-18 | 29.750 | 146,000 | -1,500 | 0.08% | 4,343,500 |
| 2024-03-19 | 2024-03-15 | 27.600 | 147,500 | -500 | 0.08% | 4,071,000 |
| 2024-03-18 | 2024-03-14 | 26.850 | 148,000 | -6,000 | 0.08% | 3,973,800 |
| 2024-03-15 | 2024-03-13 | 27.550 | 154,000 | -3,000 | 0.08% | 4,242,700 |
| 2024-03-14 | 2024-03-12 | 24.000 | 157,000 | +8,000 | 0.08% | 3,768,000 |
| 2024-03-13 | 2024-03-11 | 24.050 | 149,000 | -11,500 | 0.08% | 3,583,450 |
| 2024-03-11 | 2024-03-07 | 21.550 | 160,500 | +11,000 | 0.08% | 3,458,775 |
| 2024-03-08 | 2024-03-06 | 23.300 | 149,500 | -13,000 | 0.08% | 3,483,350 |
| 2024-03-07 | 2024-03-05 | 21.750 | 162,500 | +16,000 | 0.09% | 3,534,375 |
| 2024-03-06 | 2024-03-04 | 24.250 | 146,500 | -1,500 | 0.08% | 3,552,625 |
| 2024-03-05 | 2024-03-01 | 22.350 | 148,000 | -2,000 | 0.08% | 3,307,800 |
| 2024-03-04 | 2024-02-29 | 22.500 | 150,000 | -14,500 | 0.08% | 3,375,000 |
| 2024-03-01 | 2024-02-28 | 22.550 | 164,500 | -1,000 | 0.09% | 3,709,475 |
| 2024-02-29 | 2024-02-27 | 22.600 | 165,500 | +2,500 | 0.09% | 3,740,300 |
| 2024-02-28 | 2024-02-26 | 21.200 | 163,000 | +1,000 | 0.09% | 3,455,600 |
| 2024-02-27 | 2024-02-23 | 21.500 | 162,000 | -6,500 | 0.09% | 3,483,000 |
| 2024-02-26 | 2024-02-22 | 21.050 | 168,500 | +5,500 | 0.09% | 3,546,925 |
| 2024-02-23 | 2024-02-21 | 20.850 | 163,000 | -8,000 | 0.09% | 3,398,550 |
| 2024-02-22 | 2024-02-20 | 19.720 | 171,000 | -500 | 0.09% | 3,372,120 |
| 2024-02-21 | 2024-02-19 | 19.000 | 171,500 | -1,500 | 0.09% | 3,258,500 |
| 2024-02-20 | 2024-02-16 | 19.440 | 173,000 | -6,500 | 0.09% | 3,363,120 |
| 2024-02-19 | 2024-02-15 | 17.000 | 179,500 | -4,500 | 0.09% | 3,051,500 |
| 2024-02-16 | 2024-02-14 | 16.700 | 184,000 | +1,000 | 0.10% | 3,072,800 |
| 2024-02-15 | 2024-02-09 | 17.000 | 183,000 | +7,000 | 0.10% | 3,111,000 |
| 2024-02-14 | 2024-02-07 | 18.800 | 176,000 | -8,000 | 0.09% | 3,308,800 |
| 2024-02-08 | 2024-02-06 | 17.800 | 184,000 | +7,000 | 0.10% | 3,275,200 |
| 2024-02-07 | 2024-02-05 | 15.440 | 177,000 | +6,500 | 0.09% | 2,732,880 |
| 2024-02-06 | 2024-02-02 | 16.360 | 170,500 | -6,000 | 0.09% | 2,789,380 |
| 2024-02-05 | 2024-02-01 | 17.040 | 176,500 | +6,000 | 0.09% | 3,007,560 |
| 2024-02-02 | 2024-01-31 | 15.220 | 170,500 | -2,500 | 0.09% | 2,595,010 |
| 2024-02-01 | 2024-01-30 | 17.180 | 173,000 | -4,000 | 0.09% | 2,972,140 |
| 2024-01-31 | 2024-01-29 | 18.520 | 177,000 | -1,000 | 0.09% | 3,278,040 |
| 2024-01-30 | 2024-01-26 | 19.340 | 178,000 | -2,000 | 0.09% | 3,442,520 |
| 2024-01-29 | 2024-01-25 | 21.000 | 180,000 | -1,000 | 0.09% | 3,780,000 |
| 2024-01-26 | 2024-01-24 | 21.550 | 181,000 | +1,500 | 0.10% | 3,900,550 |
| 2024-01-25 | 2024-01-23 | 21.450 | 179,500 | +3,000 | 0.09% | 3,850,275 |
| 2024-01-24 | 2024-01-22 | 21.250 | 176,500 | -12,500 | 0.09% | 3,750,625 |
| 2024-01-23 | 2024-01-19 | 23.000 | 189,000 | +12,500 | 0.10% | 4,347,000 |
| 2024-01-22 | 2024-01-18 | 26.850 | 176,500 | -9,500 | 0.09% | 4,739,025 |
| 2024-01-19 | 2024-01-17 | 24.300 | 186,000 | +22,500 | 0.10% | 4,519,800 |
| 2024-01-17 | 2024-01-15 | 32.700 | 163,500 | -2,000 | 0.09% | 5,346,450 |
| 2024-01-16 | 2024-01-12 | 32.700 | 165,500 | +4,000 | 0.09% | 5,411,850 |
| 2024-01-15 | 2024-01-11 | 34.400 | 161,500 | +11,000 | 0.09% | 5,555,600 |
| 2024-01-12 | 2024-01-10 | 34.300 | 150,500 | +1,000 | 0.08% | 5,162,150 |
| 2024-01-11 | 2024-01-09 | 33.500 | 149,500 | -4,000 | 0.08% | 5,008,250 |
| 2024-01-10 | 2024-01-08 | 31.800 | 153,500 | +1,500 | 0.08% | 4,881,300 |
| 2024-01-09 | 2024-01-05 | 33.300 | 152,000 | +2,000 | 0.08% | 5,061,600 |
| 2024-01-08 | 2024-01-04 | 34.250 | 150,000 | +500 | 0.08% | 5,137,500 |
| 2024-01-05 | 2024-01-03 | 33.950 | 149,500 | +5,000 | 0.08% | 5,075,525 |
| 2024-01-04 | 2024-01-02 | 35.200 | 144,500 | +8,000 | 0.08% | 5,086,400 |
| 2024-01-03 | 2023-12-29 | 37.450 | 136,500 | -13,000 | 0.07% | 5,111,925 |
| 2024-01-02 | 2023-12-28 | 36.550 | 149,500 | -2,000 | 0.08% | 5,464,225 |
| 2023-12-29 | 2023-12-27 | 34.650 | 151,500 | -4,500 | 0.08% | 5,249,475 |
| 2023-12-28 | 2023-12-22 | 33.250 | 156,000 | +1,000 | 0.08% | 5,187,000 |
| 2023-12-27 | 2023-12-21 | 34.200 | 155,000 | -2,500 | 0.08% | 5,301,000 |
| 2023-12-22 | 2023-12-20 | 33.900 | 157,500 | +7,000 | 0.08% | 5,339,250 |
| 2023-12-21 | 2023-12-19 | 35.250 | 150,500 | +7,000 | 0.08% | 5,305,125 |
| 2023-12-20 | 2023-12-18 | 35.800 | 143,500 | +4,500 | 0.08% | 5,137,300 |
| 2023-12-19 | 2023-12-15 | 37.750 | 139,000 | +2,000 | 0.07% | 5,247,250 |
| 2023-12-18 | 2023-12-14 | 37.800 | 137,000 | -4,000 | 0.07% | 5,178,600 |
| 2023-12-15 | 2023-12-13 | 36.550 | 141,000 | +4,500 | 0.07% | 5,153,550 |
| 2023-12-14 | 2023-12-12 | 37.200 | 136,500 | -500 | 0.07% | 5,077,800 |
| 2023-12-13 | 2023-12-11 | 37.300 | 137,000 | +6,500 | 0.07% | 5,110,100 |
| 2023-12-12 | 2023-12-08 | 39.950 | 130,500 | +1,500 | 0.07% | 5,213,475 |
| 2023-12-11 | 2023-12-07 | 40.050 | 129,000 | +500 | 0.07% | 5,166,450 |
| 2023-12-08 | 2023-12-06 | 40.850 | 128,500 | +500 | 0.07% | 5,249,225 |
| 2023-12-07 | 2023-12-05 | 42.600 | 128,000 | -2,500 | 0.07% | 5,452,800 |
| 2023-12-06 | 2023-12-04 | 41.650 | 130,500 | +8,500 | 0.07% | 5,435,325 |
| 2023-12-05 | 2023-12-01 | 45.150 | 122,000 | +1,500 | 0.06% | 5,508,300 |
| 2023-12-04 | 2023-11-30 | 45.150 | 120,500 | +2,500 | 0.06% | 5,440,575 |
| 2023-11-30 | 2023-11-28 | 46.700 | 118,000 | -12,000 | 0.06% | 5,510,600 |
| 2023-11-29 | 2023-11-27 | 44.000 | 130,000 | -1,500 | 0.07% | 5,720,000 |
| 2023-11-28 | 2023-11-24 | 43.000 | 131,500 | +2,000 | 0.07% | 5,654,500 |
| 2023-11-27 | 2023-11-23 | 44.600 | 129,500 | -1,500 | 0.07% | 5,775,700 |
| 2023-11-24 | 2023-11-22 | 43.100 | 131,000 | -2,000 | 0.07% | 5,646,100 |
| 2023-11-23 | 2023-11-21 | 43.850 | 133,000 | +1,000 | 0.07% | 5,832,050 |
| 2023-11-22 | 2023-11-20 | 44.400 | 132,000 | +1,000 | 0.07% | 5,860,800 |
| 2023-11-21 | 2023-11-17 | 43.750 | 131,000 | -9,500 | 0.07% | 5,731,250 |
| 2023-11-20 | 2023-11-16 | 41.950 | 140,500 | +5,500 | 0.07% | 5,893,975 |
| 2023-11-17 | 2023-11-15 | 43.750 | 135,000 | -1,000 | 0.07% | 5,906,250 |
| 2023-11-16 | 2023-11-14 | 43.150 | 136,000 | +2,500 | 0.07% | 5,868,400 |
| 2023-11-15 | 2023-11-13 | 43.950 | 133,500 | +1,000 | 0.07% | 5,867,325 |
| 2023-11-14 | 2023-11-10 | 44.200 | 132,500 | +4,500 | 0.07% | 5,856,500 |
| 2023-11-13 | 2023-11-09 | 46.400 | 128,000 | -5,000 | 0.07% | 5,939,200 |
| 2023-11-10 | 2023-11-08 | 46.500 | 133,000 | +12,000 | 0.07% | 6,184,500 |
| 2023-11-09 | 2023-11-07 | 47.500 | 121,000 | +12,000 | 0.06% | 5,747,500 |
| 2023-11-08 | 2023-11-06 | 47.000 | 109,000 | -1,000 | 0.06% | 5,123,000 |
| 2023-11-07 | 2023-11-03 | 43.900 | 110,000 | +2,000 | 0.06% | 4,829,000 |
| 2023-11-06 | 2023-11-02 | 43.650 | 108,000 | +500 | 0.06% | 4,714,200 |
| 2023-11-03 | 2023-11-01 | 44.550 | 107,500 | +1,000 | 0.06% | 4,789,125 |
| 2023-11-02 | 2023-10-31 | 44.550 | 106,500 | -5,000 | 0.06% | 4,744,575 |
| 2023-11-01 | 2023-10-30 | 42.850 | 111,500 | -1,500 | 0.06% | 4,777,775 |
| 2023-10-31 | 2023-10-27 | 41.400 | 113,000 | -3,500 | 0.06% | 4,678,200 |
| 2023-10-30 | 2023-10-26 | 37.600 | 116,500 | +1,500 | 0.06% | 4,380,400 |
| 2023-10-27 | 2023-10-25 | 39.600 | 115,000 | -2,500 | 0.06% | 4,554,000 |
| 2023-10-26 | 2023-10-24 | 37.850 | 117,500 | -1,000 | 0.06% | 4,447,375 |
| 2023-10-25 | 2023-10-20 | 37.000 | 118,500 | +3,500 | 0.06% | 4,384,500 |
| 2023-10-20 | 2023-10-18 | 38.400 | 115,000 | +500 | 0.06% | 4,416,000 |
| 2023-10-19 | 2023-10-17 | 39.400 | 114,500 | +4,000 | 0.06% | 4,511,300 |
| 2023-10-18 | 2023-10-16 | 39.850 | 110,500 | -500 | 0.06% | 4,403,425 |
| 2023-10-17 | 2023-10-13 | 42.650 | 111,000 | +1,000 | 0.06% | 4,734,150 |
| 2023-10-16 | 2023-10-12 | 42.800 | 110,000 | +2,000 | 0.06% | 4,708,000 |
| 2023-10-13 | 2023-10-11 | 42.300 | 108,000 | -4,000 | 0.06% | 4,568,400 |
| 2023-10-11 | 2023-10-09 | 39.400 | 112,000 | -1,500 | 0.06% | 4,412,800 |
| 2023-10-10 | 2023-10-06 | 38.100 | 113,500 | -2,500 | 0.06% | 4,324,350 |
| 2023-10-09 | 2023-10-05 | 37.600 | 116,000 | -500 | 0.06% | 4,361,600 |
| 2023-10-06 | 2023-10-04 | 37.050 | 116,500 | -1,000 | 0.06% | 4,316,325 |
| 2023-10-05 | 2023-10-03 | 37.800 | 117,500 | +6,500 | 0.06% | 4,441,500 |
| 2023-10-04 | 2023-09-29 | 40.300 | 111,000 | +500 | 0.06% | 4,473,300 |
| 2023-10-03 | 2023-09-28 | 40.200 | 110,500 | -1,000 | 0.06% | 4,442,100 |
| 2023-09-29 | 2023-09-27 | 41.050 | 111,500 | -1,000 | 0.06% | 4,577,075 |
| 2023-09-27 | 2023-09-25 | 41.500 | 112,500 | -1,000 | 0.06% | 4,668,750 |
| 2023-09-26 | 2023-09-22 | 40.450 | 113,500 | -3,500 | 0.06% | 4,591,075 |
| 2023-09-25 | 2023-09-21 | 38.350 | 117,000 | +1,000 | 0.06% | 4,486,950 |
| 2023-09-22 | 2023-09-20 | 39.100 | 116,000 | -1,500 | 0.06% | 4,535,600 |
| 2023-09-21 | 2023-09-19 | 40.600 | 117,500 | -1,000 | 0.06% | 4,770,500 |
| 2023-09-20 | 2023-09-18 | 40.600 | 118,500 | -3,500 | 0.06% | 4,811,100 |
| 2023-09-19 | 2023-09-15 | 39.200 | 122,000 | -10,500 | 0.06% | 4,782,400 |
| 2023-09-18 | 2023-09-14 | 38.000 | 132,500 | -5,000 | 0.07% | 5,035,000 |
| 2023-09-15 | 2023-09-13 | 38.000 | 137,500 | -2,000 | 0.07% | 5,225,000 |
| 2023-09-14 | 2023-09-12 | 38.250 | 139,500 | -2,000 | 0.07% | 5,335,875 |
| 2023-09-13 | 2023-09-11 | 37.750 | 141,500 | -26,000 | 0.07% | 5,341,625 |
| 2023-09-12 | 2023-09-07 | 33.300 | 167,500 | +2,500 | 0.09% | 5,577,750 |
| 2023-09-11 | 2023-09-06 | 33.200 | 165,000 | +3,500 | 0.09% | 5,478,000 |
| 2023-09-07 | 2023-09-05 | 34.000 | 161,500 | +6,000 | 0.09% | 5,491,000 |
| 2023-09-06 | 2023-09-04 | 35.500 | 155,500 | +10,000 | 0.08% | 5,520,250 |
| 2023-09-05 | 2023-08-31 | 36.600 | 145,500 | +4,000 | 0.08% | 5,325,300 |
| 2023-09-04 | 2023-08-30 | 38.400 | 141,500 | +5,000 | 0.07% | 5,433,600 |
| 2023-08-31 | 2023-08-29 | 39.250 | 136,500 | -26,000 | 0.07% | 5,357,625 |
| 2023-08-30 | 2023-08-28 | 37.400 | 162,500 | +1,500 | 0.09% | 6,077,500 |
| 2023-08-29 | 2023-08-25 | 36.750 | 161,000 | -5,000 | 0.08% | 5,916,750 |
| 2023-08-28 | 2023-08-24 | 36.200 | 166,000 | -500 | 0.09% | 6,009,200 |
| 2023-08-25 | 2023-08-23 | 35.250 | 166,500 | +500 | 0.09% | 5,869,125 |
| 2023-08-24 | 2023-08-22 | 35.050 | 166,000 | +2,500 | 0.09% | 5,818,300 |
| 2023-08-23 | 2023-08-21 | 35.250 | 163,500 | +1,500 | 0.09% | 5,763,375 |
| 2023-08-22 | 2023-08-18 | 35.650 | 162,000 | +1,500 | 0.09% | 5,775,300 |
| 2023-08-21 | 2023-08-17 | 37.150 | 160,500 | -500 | 0.08% | 5,962,575 |
| 2023-08-18 | 2023-08-16 | 36.550 | 161,000 | +500 | 0.08% | 5,884,550 |
| 2023-08-17 | 2023-08-15 | 36.900 | 160,500 | -500 | 0.08% | 5,922,450 |
| 2023-08-16 | 2023-08-14 | 36.650 | 161,000 | +6,500 | 0.08% | 5,900,650 |
| 2023-08-15 | 2023-08-11 | 37.600 | 154,500 | -2,000 | 0.08% | 5,809,200 |
| 2023-08-14 | 2023-08-10 | 38.100 | 156,500 | +4,000 | 0.08% | 5,962,650 |
| 2023-08-11 | 2023-08-09 | 38.950 | 152,500 | +6,000 | 0.08% | 5,939,875 |
| 2023-08-10 | 2023-08-08 | 37.400 | 146,500 | +2,500 | 0.08% | 5,479,100 |
| 2023-08-09 | 2023-08-07 | 37.500 | 144,000 | +13,500 | 0.08% | 5,400,000 |
| 2023-08-08 | 2023-08-04 | 41.250 | 130,500 | -6,000 | 0.07% | 5,383,125 |
| 2023-08-07 | 2023-08-03 | 41.750 | 136,500 | +1,500 | 0.07% | 5,698,875 |
| 2023-08-04 | 2023-08-02 | 39.150 | 135,000 | +24,000 | 0.07% | 5,285,250 |
| 2023-08-03 | 2023-08-01 | 45.300 | 111,000 | +2,000 | 0.06% | 5,028,300 |
| 2023-08-02 | 2023-07-31 | 44.150 | 109,000 | +8,000 | 0.06% | 4,812,350 |
| 2023-08-01 | 2023-07-28 | 47.400 | 101,000 | -8,000 | 0.05% | 4,787,400 |
| 2023-07-31 | 2023-07-27 | 44.950 | 109,000 | -3,000 | 0.06% | 4,899,550 |
| 2023-07-28 | 2023-07-26 | 43.100 | 112,000 | +3,000 | 0.06% | 4,827,200 |
| 2023-07-27 | 2023-07-25 | 44.900 | 109,000 | +2,000 | 0.06% | 4,894,100 |
| 2023-07-26 | 2023-07-24 | 44.450 | 107,000 | -500 | 0.06% | 4,756,150 |
| 2023-07-25 | 2023-07-21 | 43.500 | 107,500 | -500 | 0.06% | 4,676,250 |
| 2023-07-24 | 2023-07-20 | 41.900 | 108,000 | +1,000 | 0.06% | 4,525,200 |
| 2023-07-21 | 2023-07-19 | 40.750 | 107,000 | +4,000 | 0.06% | 4,360,250 |
| 2023-07-19 | 2023-07-14 | 43.350 | 103,000 | -1,000 | 0.05% | 4,465,050 |
| 2023-07-18 | 2023-07-13 | 44.200 | 104,000 | -15,000 | 0.05% | 4,596,800 |
| 2023-07-14 | 2023-07-12 | 38.700 | 119,000 | -1,000 | 0.06% | 4,605,300 |
| 2023-07-13 | 2023-07-11 | 39.400 | 120,000 | -15,000 | 0.06% | 4,728,000 |
| 2023-07-12 | 2023-07-10 | 36.200 | 135,000 | +7,000 | 0.07% | 4,887,000 |
| 2023-07-11 | 2023-07-07 | 37.100 | 128,000 | +2,000 | 0.07% | 4,748,800 |
| 2023-07-10 | 2023-07-06 | 37.550 | 126,000 | +5,000 | 0.07% | 4,731,300 |
| 2023-07-07 | 2023-07-05 | 40.350 | 121,000 | -9,000 | 0.06% | 4,882,350 |
| 2023-07-06 | 2023-07-04 | 40.350 | 130,000 | -25,000 | 0.07% | 5,245,500 |
| 2023-07-05 | 2023-07-03 | 34.150 | 155,000 | +500 | 0.08% | 5,293,250 |
| 2023-07-04 | 2023-06-30 | 34.250 | 154,500 | -2,500 | 0.08% | 5,291,625 |
| 2023-07-03 | 2023-06-29 | 33.200 | 157,000 | +4,500 | 0.08% | 5,212,400 |
| 2023-06-29 | 2023-06-27 | 32.150 | 152,500 | +2,000 | 0.08% | 4,902,875 |
| 2023-06-28 | 2023-06-26 | 33.600 | 150,500 | -13,000 | 0.08% | 5,056,800 |
| 2023-06-27 | 2023-06-23 | 30.900 | 163,500 | +11,000 | 0.09% | 5,052,150 |
| 2023-06-26 | 2023-06-21 | 33.150 | 152,500 | -1,000 | 0.08% | 5,055,375 |
| 2023-06-23 | 2023-06-20 | 35.500 | 153,500 | +1,500 | 0.08% | 5,449,250 |
| 2023-06-21 | 2023-06-19 | 36.100 | 152,000 | +3,500 | 0.08% | 5,487,200 |
| 2023-06-20 | 2023-06-16 | 36.800 | 148,500 | -5,000 | 0.08% | 5,464,800 |
| 2023-06-19 | 2023-06-15 | 34.350 | 153,500 | +3,500 | 0.08% | 5,272,725 |
| 2023-06-16 | 2023-06-14 | 34.600 | 150,000 | +500 | 0.08% | 5,190,000 |
| 2023-06-15 | 2023-06-13 | 31.250 | 149,500 | +500 | 0.08% | 4,671,875 |
| 2023-06-14 | 2023-06-12 | 31.900 | 149,000 | -6,500 | 0.08% | 4,753,100 |
| 2023-06-13 | 2023-06-09 | 32.300 | 155,500 | +4,000 | 0.08% | 5,022,650 |
| 2023-06-12 | 2023-06-08 | 29.950 | 151,500 | +2,000 | 0.08% | 4,537,425 |
| 2023-06-08 | 2023-06-06 | 31.100 | 149,500 | +1,000 | 0.08% | 4,649,450 |
| 2023-06-06 | 2023-06-02 | 31.900 | 148,500 | +1,000 | 0.08% | 4,737,150 |
| 2023-06-05 | 2023-06-01 | 32.100 | 147,500 | +7,500 | 0.08% | 4,734,750 |
| 2023-06-01 | 2023-05-30 | 33.900 | 140,000 | +500 | 0.07% | 4,746,000 |
| 2023-05-31 | 2023-05-29 | 34.300 | 139,500 | -1,000 | 0.07% | 4,784,850 |
| 2023-05-30 | 2023-05-25 | 34.750 | 140,500 | +500 | 0.07% | 4,882,375 |
| 2023-05-29 | 2023-05-24 | 35.950 | 140,000 | +500 | 0.07% | 5,033,000 |
| 2023-05-25 | 2023-05-23 | 38.200 | 139,500 | +500 | 0.07% | 5,328,900 |
| 2023-05-23 | 2023-05-19 | 37.150 | 139,000 | +500 | 0.07% | 5,163,850 |
| 2023-05-22 | 2023-05-18 | 36.500 | 138,500 | +2,500 | 0.07% | 5,055,250 |
| 2023-05-19 | 2023-05-17 | 38.300 | 136,000 | +1,000 | 0.07% | 5,208,800 |
| 2023-05-18 | 2023-05-16 | 40.050 | 135,000 | +1,500 | 0.07% | 5,406,750 |
| 2023-05-17 | 2023-05-15 | 40.050 | 133,500 | +500 | 0.07% | 5,346,675 |
| 2023-05-16 | 2023-05-12 | 39.450 | 133,000 | +1,000 | 0.07% | 5,246,850 |
| 2023-05-11 | 2023-05-09 | 40.800 | 132,000 | +1,500 | 0.07% | 5,385,600 |
| 2023-05-09 | 2023-05-05 | 42.300 | 130,500 | +500 | 0.07% | 5,520,150 |
| 2023-05-08 | 2023-05-04 | 42.850 | 130,000 | -500 | 0.07% | 5,570,500 |
| 2023-05-05 | 2023-05-03 | 44.600 | 130,500 | -500 | 0.07% | 5,820,300 |
| 2023-05-04 | 2023-05-02 | 43.050 | 131,000 | +2,500 | 0.07% | 5,639,550 |
| 2023-05-03 | 2023-04-28 | 45.800 | 128,500 | -1,000 | 0.07% | 5,885,300 |
| 2023-05-02 | 2023-04-27 | 46.300 | 129,500 | +2,000 | 0.07% | 5,995,850 |
| 2023-04-28 | 2023-04-26 | 46.750 | 127,500 | -1,000 | 0.07% | 5,960,625 |
| 2023-04-26 | 2023-04-24 | 49.000 | 128,500 | -1,000 | 0.07% | 6,296,500 |
| 2023-04-24 | 2023-04-20 | 49.600 | 129,500 | +1,000 | 0.07% | 6,423,200 |
| 2023-04-21 | 2023-04-19 | 50.900 | 128,500 | -500 | 0.07% | 6,540,650 |
| 2023-04-18 | 2023-04-14 | 51.500 | 129,000 | -3,500 | 0.07% | 6,643,500 |
| 2023-04-17 | 2023-04-13 | 52.000 | 132,500 | -8,500 | 0.07% | 6,890,000 |
| 2023-04-14 | 2023-04-12 | 47.750 | 141,000 | -4,000 | 0.07% | 6,732,750 |
| 2023-04-13 | 2023-04-11 | 46.400 | 145,000 | -8,000 | 0.08% | 6,728,000 |
| 2023-04-12 | 2023-04-06 | 44.050 | 153,000 | -3,500 | 0.08% | 6,739,650 |
| 2023-04-11 | 2023-04-04 | 42.800 | 156,500 | -1,500 | 0.08% | 6,698,200 |
| 2023-04-06 | 2023-04-03 | 41.600 | 158,000 | -1,500 | 0.08% | 6,572,800 |
| 2023-04-04 | 2023-03-31 | 41.850 | 159,500 | +3,500 | 0.08% | 6,675,075 |
| 2023-04-03 | 2023-03-30 | 44.300 | 156,000 | -3,500 | 0.08% | 6,910,800 |
| 2023-03-31 | 2023-03-29 | 44.600 | 159,500 | +1,000 | 0.08% | 7,113,700 |
| 2023-03-30 | 2023-03-28 | 43.350 | 158,500 | +9,500 | 0.08% | 6,870,975 |
| 2023-03-28 | 2023-03-24 | 47.500 | 149,000 | +1,500 | 0.08% | 7,077,500 |
| 2023-03-27 | 2023-03-23 | 47.900 | 147,500 | +14,000 | 0.08% | 7,065,250 |
| 2023-03-24 | 2023-03-22 | 50.650 | 133,500 | +7,000 | 0.07% | 6,761,775 |
| 2023-03-23 | 2023-03-21 | 52.300 | 126,500 | +500 | 0.07% | 6,615,950 |
| 2023-03-22 | 2023-03-20 | 50.000 | 126,000 | +3,000 | 0.07% | 6,300,000 |
| 2023-03-21 | 2023-03-17 | 52.850 | 123,000 | +500 | 0.06% | 6,500,550 |
| 2023-03-20 | 2023-03-16 | 52.450 | 122,500 | -500 | 0.06% | 6,425,125 |
| 2023-03-17 | 2023-03-15 | 53.700 | 123,000 | -3,000 | 0.06% | 6,605,100 |
| 2023-03-16 | 2023-03-14 | 49.350 | 126,000 | -9,000 | 0.07% | 6,218,100 |
| 2023-03-15 | 2023-03-13 | 46.800 | 135,000 | +500 | 0.07% | 6,318,000 |
| 2023-03-14 | 2023-03-10 | 48.050 | 134,500 | -1,000 | 0.07% | 6,462,725 |
| 2023-03-13 | 2023-03-09 | 48.400 | 135,500 | +3,000 | 0.07% | 6,558,200 |
| 2023-03-10 | 2023-03-08 | 49.700 | 132,500 | -500 | 0.07% | 6,585,250 |
| 2023-03-09 | 2023-03-07 | 51.850 | 133,000 | +3,500 | 0.07% | 6,896,050 |
| 2023-03-08 | 2023-03-06 | 54.500 | 129,500 | -1,500 | 0.07% | 7,057,750 |
| 2023-03-07 | 2023-03-03 | 54.150 | 131,000 | -500 | 0.07% | 7,093,650 |
| 2023-03-06 | 2023-03-02 | 53.600 | 131,500 | +1,500 | 0.07% | 7,048,400 |
| 2023-03-03 | 2023-03-01 | 54.450 | 130,000 | -3,000 | 0.07% | 7,078,500 |
| 2023-03-02 | 2023-02-28 | 51.400 | 133,000 | +500 | 0.07% | 6,836,200 |
| 2023-02-28 | 2023-02-24 | 51.300 | 132,500 | -4,500 | 0.07% | 6,797,250 |
| 2023-02-27 | 2023-02-23 | 51.850 | 137,000 | +500 | 0.07% | 7,103,450 |
| 2023-02-24 | 2023-02-22 | 52.250 | 136,500 | -1,000 | 0.07% | 7,132,125 |
| 2023-02-23 | 2023-02-21 | 52.600 | 137,500 | -1,000 | 0.07% | 7,232,500 |
| 2023-02-22 | 2023-02-20 | 55.650 | 138,500 | -3,500 | 0.07% | 7,707,525 |
| 2023-02-21 | 2023-02-17 | 55.200 | 142,000 | -2,000 | 0.07% | 7,838,400 |
| 2023-02-20 | 2023-02-16 | 56.150 | 144,000 | -11,500 | 0.08% | 8,085,600 |
| 2023-02-17 | 2023-02-15 | 57.450 | 155,500 | +500 | 0.08% | 8,933,475 |
| 2023-02-16 | 2023-02-14 | 59.600 | 155,000 | -5,000 | 0.08% | 9,238,000 |
| 2023-02-15 | 2023-02-13 | 60.550 | 160,000 | -12,500 | 0.08% | 9,688,000 |
| 2023-02-14 | 2023-02-10 | 59.800 | 172,500 | +4,000 | 0.09% | 10,315,500 |
| 2023-02-13 | 2023-02-09 | 63.250 | 168,500 | +8,000 | 0.09% | 10,657,625 |
| 2023-02-10 | 2023-02-08 | 63.000 | 160,500 | +3,000 | 0.08% | 10,111,500 |
| 2023-02-09 | 2023-02-07 | 63.650 | 157,500 | +1,000 | 0.08% | 10,024,875 |
| 2023-02-08 | 2023-02-06 | 64.000 | 156,500 | +12,000 | 0.08% | 10,016,000 |
| 2023-02-07 | 2023-02-03 | 69.750 | 144,500 | +3,000 | 0.08% | 10,078,875 |
| 2023-02-06 | 2023-02-02 | 69.900 | 141,500 | -12,000 | 0.07% | 9,890,850 |
| 2023-02-03 | 2023-02-01 | 66.450 | 153,500 | -3,000 | 0.08% | 10,200,075 |
| 2023-02-02 | 2023-01-31 | 63.000 | 156,500 | -8,000 | 0.08% | 9,859,500 |
| 2023-02-01 | 2023-01-30 | 64.550 | 164,500 | +6,000 | 0.09% | 10,618,475 |
| 2023-01-31 | 2023-01-27 | 68.900 | 158,500 | -1,500 | 0.08% | 10,920,650 |
| 2023-01-30 | 2023-01-26 | 68.200 | 160,000 | -2,500 | 0.08% | 10,912,000 |
| 2023-01-27 | 2023-01-20 | 66.050 | 162,500 | +8,500 | 0.09% | 10,733,125 |
| 2023-01-26 | 2023-01-19 | 67.050 | 154,000 | -500 | 0.08% | 10,325,700 |
| 2023-01-20 | 2023-01-18 | 64.800 | 154,500 | +2,500 | 0.08% | 10,011,600 |
| 2023-01-19 | 2023-01-17 | 65.300 | 152,000 | -500 | 0.08% | 9,925,600 |
| 2023-01-18 | 2023-01-16 | 70.050 | 152,500 | -3,500 | 0.08% | 10,682,625 |
| 2023-01-17 | 2023-01-13 | 67.800 | 156,000 | -14,000 | 0.08% | 10,576,800 |
| 2023-01-16 | 2023-01-12 | 60.650 | 170,000 | -1,500 | 0.09% | 10,310,500 |
| 2023-01-13 | 2023-01-11 | 59.800 | 171,500 | -3,500 | 0.09% | 10,255,700 |
| 2023-01-12 | 2023-01-10 | 59.350 | 175,000 | +10,000 | 0.09% | 10,386,250 |
| 2023-01-11 | 2023-01-09 | 61.000 | 165,000 | -8,500 | 0.09% | 10,065,000 |
| 2023-01-10 | 2023-01-06 | 57.600 | 173,500 | +12,000 | 0.09% | 9,993,600 |
| 2023-01-09 | 2023-01-05 | 58.850 | 161,500 | +5,000 | 0.09% | 9,504,275 |
| 2023-01-06 | 2023-01-04 | 61.650 | 156,500 | -6,000 | 0.08% | 9,648,225 |
| 2023-01-04 | 2022-12-30 | 57.900 | 162,500 | +1,500 | 0.09% | 9,408,750 |
| 2023-01-03 | 2022-12-29 | 58.400 | 161,000 | -3,000 | 0.08% | 9,402,400 |
| 2022-12-30 | 2022-12-28 | 56.950 | 164,000 | -5,000 | 0.09% | 9,339,800 |
| 2022-12-29 | 2022-12-23 | 57.450 | 169,000 | +10,500 | 0.09% | 9,709,050 |
| 2022-12-28 | 2022-12-22 | 56.900 | 158,500 | +2,500 | 0.08% | 9,018,650 |
| 2022-12-23 | 2022-12-21 | 54.000 | 156,000 | -1,000 | 0.08% | 8,424,000 |
| 2022-12-22 | 2022-12-20 | 53.600 | 157,000 | -5,000 | 0.08% | 8,415,200 |
| 2022-12-21 | 2022-12-19 | 53.400 | 162,000 | -2,000 | 0.09% | 8,650,800 |
| 2022-12-20 | 2022-12-16 | 55.450 | 164,000 | +3,000 | 0.09% | 9,093,800 |
| 2022-12-19 | 2022-12-15 | 56.600 | 161,000 | +3,500 | 0.08% | 9,112,600 |
| 2022-12-16 | 2022-12-14 | 58.100 | 157,500 | -22,000 | 0.08% | 9,150,750 |
| 2022-12-15 | 2022-12-13 | 53.900 | 179,500 | -5,000 | 0.09% | 9,675,050 |
| 2022-12-14 | 2022-12-12 | 54.700 | 184,500 | +26,000 | 0.10% | 10,092,150 |
| 2022-12-13 | 2022-12-09 | 55.250 | 158,500 | -8,500 | 0.08% | 8,757,125 |
| 2022-12-12 | 2022-12-08 | 51.000 | 167,000 | -1,000 | 0.09% | 8,517,000 |
| 2022-12-09 | 2022-12-07 | 47.350 | 168,000 | -17,000 | 0.09% | 7,954,800 |
| 2022-12-08 | 2022-12-06 | 47.000 | 185,000 | +20,000 | 0.10% | 8,695,000 |
| 2022-12-07 | 2022-12-05 | 49.900 | 165,000 | -7,000 | 0.09% | 8,233,500 |
| 2022-12-06 | 2022-12-02 | 47.500 | 172,000 | +3,500 | 0.09% | 8,170,000 |
| 2022-12-05 | 2022-12-01 | 47.950 | 168,500 | -4,500 | 0.09% | 8,079,575 |
| 2022-12-02 | 2022-11-30 | 49.450 | 173,000 | +12,500 | 0.09% | 8,554,850 |
| 2022-12-01 | 2022-11-29 | 51.400 | 160,500 | -9,000 | 0.08% | 8,249,700 |
| 2022-11-30 | 2022-11-28 | 49.500 | 169,500 | -3,500 | 0.09% | 8,390,250 |
| 2022-11-29 | 2022-11-25 | 48.850 | 173,000 | +1,000 | 0.09% | 8,451,050 |
| 2022-11-25 | 2022-11-23 | 49.550 | 172,000 | +4,000 | 0.09% | 8,522,600 |
| 2022-11-24 | 2022-11-22 | 51.050 | 168,000 | +8,000 | 0.09% | 8,576,400 |
| 2022-11-23 | 2022-11-21 | 52.500 | 160,000 | +6,000 | 0.08% | 8,400,000 |
| 2022-11-22 | 2022-11-18 | 54.500 | 154,000 | +500 | 0.08% | 8,393,000 |
| 2022-11-21 | 2022-11-17 | 54.750 | 153,500 | -1,500 | 0.08% | 8,404,125 |
| 2022-11-18 | 2022-11-16 | 54.900 | 155,000 | -18,500 | 0.08% | 8,509,500 |
| 2022-11-17 | 2022-11-15 | 52.750 | 173,500 | +4,500 | 0.09% | 9,152,125 |
| 2022-11-16 | 2022-11-14 | 52.800 | 169,000 | -13,000 | 0.09% | 8,923,200 |
| 2022-11-15 | 2022-11-11 | 50.350 | 182,000 | +2,000 | 0.10% | 9,163,700 |
| 2022-11-14 | 2022-11-10 | 49.700 | 180,000 | +4,000 | 0.09% | 8,946,000 |
| 2022-11-11 | 2022-11-09 | 49.900 | 176,000 | +23,000 | 0.09% | 8,782,400 |
| 2022-11-10 | 2022-11-08 | 52.150 | 153,000 | +15,000 | 0.08% | 7,978,950 |
| 2022-11-09 | 2022-11-07 | 54.850 | 138,000 | -500 | 0.07% | 7,569,300 |
| 2022-11-08 | 2022-11-04 | 52.850 | 138,500 | +23,000 | 0.07% | 7,319,725 |
| 2022-11-07 | 2022-11-03 | 56.000 | 115,500 | -15,000 | 0.06% | 6,468,000 |
| 2022-11-04 | 2022-11-02 | 54.100 | 130,500 | -40,500 | 0.07% | 7,060,050 |
| 2022-11-03 | 2022-11-01 | 49.400 | 171,000 | +14,000 | 0.09% | 8,447,400 |
| 2022-11-02 | 2022-10-31 | 49.400 | 157,000 | -24,000 | 0.08% | 7,755,800 |
| 2022-11-01 | 2022-10-28 | 46.250 | 181,000 | +3,000 | 0.10% | 8,371,250 |
| 2022-10-31 | 2022-10-27 | 50.000 | 178,000 | +4,000 | 0.09% | 8,900,000 |
| 2022-10-28 | 2022-10-26 | 49.150 | 174,000 | -12,500 | 0.09% | 8,552,100 |
| 2022-10-27 | 2022-10-25 | 45.450 | 186,500 | -4,500 | 0.10% | 8,476,425 |
| 2022-10-26 | 2022-10-24 | 43.850 | 191,000 | +23,500 | 0.10% | 8,375,350 |
| 2022-10-25 | 2022-10-21 | 46.650 | 167,500 | -12,000 | 0.09% | 7,813,875 |
| 2022-10-24 | 2022-10-20 | 44.000 | 179,500 | -11,500 | 0.09% | 7,898,000 |
| 2022-10-21 | 2022-10-19 | 43.350 | 191,000 | +59,000 | 0.10% | 8,279,850 |
| 2022-10-20 | 2022-10-18 | 45.800 | 132,000 | -125,000 | 0.07% | 6,045,600 |
| 2022-10-19 | 2022-10-17 | 38.450 | 257,000 | +8,000 | 0.14% | 9,881,650 |
| 2022-10-18 | 2022-10-14 | 38.300 | 249,000 | -15,000 | 0.13% | 9,536,700 |
| 2022-10-17 | 2022-10-13 | 33.300 | 264,000 | -15,000 | 0.14% | 8,791,200 |
| 2022-10-14 | 2022-10-12 | 31.400 | 279,000 | +23,000 | 0.15% | 8,760,600 |
| 2022-10-13 | 2022-10-11 | 34.250 | 256,000 | -10,500 | 0.14% | 8,768,000 |
| 2022-10-12 | 2022-10-10 | 36.000 | 266,500 | +6,500 | 0.14% | 9,594,000 |
| 2022-10-11 | 2022-10-07 | 38.400 | 260,000 | +3,500 | 0.14% | 9,984,000 |
| 2022-10-07 | 2022-10-05 | 39.400 | 256,500 | -9,000 | 0.14% | 10,106,100 |
| 2022-10-06 | 2022-10-03 | 35.800 | 265,500 | +6,000 | 0.14% | 9,504,900 |
| 2022-10-05 | 2022-09-30 | 38.050 | 259,500 | -500 | 0.14% | 9,873,975 |
| 2022-10-03 | 2022-09-29 | 38.100 | 260,000 | -2,000 | 0.14% | 9,906,000 |
| 2022-09-30 | 2022-09-28 | 37.850 | 262,000 | +4,000 | 0.14% | 9,916,700 |
| 2022-09-29 | 2022-09-27 | 39.950 | 258,000 | -4,500 | 0.14% | 10,307,100 |
| 2022-09-28 | 2022-09-26 | 37.350 | 262,500 | -39,000 | 0.14% | 9,804,375 |
| 2022-09-27 | 2022-09-23 | 33.900 | 301,500 | +42,000 | 0.16% | 10,220,850 |
| 2022-09-26 | 2022-09-22 | 38.550 | 259,500 | +2,000 | 0.14% | 10,003,725 |
| 2022-09-23 | 2022-09-21 | 38.600 | 257,500 | +19,000 | 0.14% | 9,939,500 |
| 2022-09-22 | 2022-09-20 | 40.700 | 238,500 | -53,500 | 0.13% | 9,706,950 |
| 2022-09-21 | 2022-09-19 | 37.500 | 292,000 | +5,500 | 0.15% | 10,950,000 |
| 2022-09-20 | 2022-09-16 | 40.150 | 286,500 | +10,500 | 0.15% | 11,502,975 |
| 2022-09-19 | 2022-09-15 | 41.550 | 276,000 | -15,500 | 0.15% | 11,467,800 |
| 2022-09-16 | 2022-09-14 | 41.700 | 291,500 | -9,500 | 0.15% | 12,155,550 |
| 2022-09-15 | 2022-09-13 | 41.150 | 301,000 | -7,500 | 0.16% | 12,386,150 |
| 2022-09-14 | 2022-09-09 | 41.000 | 308,500 | -9,000 | 0.16% | 12,648,500 |
| 2022-09-13 | 2022-09-08 | 38.850 | 317,500 | -1,000 | 0.17% | 12,334,875 |
| 2022-09-09 | 2022-09-07 | 38.300 | 318,500 | +7,500 | 0.17% | 12,198,550 |
| 2022-09-08 | 2022-09-06 | 40.000 | 311,000 | +8,000 | 0.16% | 12,440,000 |
| 2022-09-06 | 2022-09-02 | 41.200 | 303,000 | +36,000 | 0.16% | 12,483,600 |
| 2022-09-05 | 2022-09-01 | 45.300 | 267,000 | -1,000 | 0.14% | 12,095,100 |
| 2022-09-02 | 2022-08-31 | 44.900 | 268,000 | -25,500 | 0.14% | 12,033,200 |
| 2022-09-01 | 2022-08-30 | 43.000 | 293,500 | +9,000 | 0.15% | 12,620,500 |
| 2022-08-31 | 2022-08-29 | 43.500 | 284,500 | +24,000 | 0.15% | 12,375,750 |
| 2022-08-30 | 2022-08-26 | 46.200 | 260,500 | -10,000 | 0.14% | 12,035,100 |
| 2022-08-29 | 2022-08-25 | 44.850 | 270,500 | +7,500 | 0.14% | 12,131,925 |
| 2022-08-26 | 2022-08-24 | 43.550 | 263,000 | +1,500 | 0.14% | 11,453,650 |
| 2022-08-25 | 2022-08-23 | 45.150 | 261,500 | +9,000 | 0.14% | 11,806,725 |
| 2022-08-24 | 2022-08-22 | 47.400 | 252,500 | +9,000 | 0.13% | 11,968,500 |
| 2022-08-23 | 2022-08-19 | 49.600 | 243,500 | +2,000 | 0.13% | 12,077,600 |
| 2022-08-22 | 2022-08-18 | 50.000 | 241,500 | +3,500 | 0.13% | 12,075,000 |
| 2022-08-19 | 2022-08-17 | 51.150 | 238,000 | +2,000 | 0.13% | 12,173,700 |
| 2022-08-18 | 2022-08-16 | 51.700 | 236,000 | +8,500 | 0.12% | 12,201,200 |
| 2022-08-17 | 2022-08-15 | 51.700 | 227,500 | -4,000 | 0.12% | 11,761,750 |
| 2022-08-16 | 2022-08-12 | 52.800 | 231,500 | +9,500 | 0.12% | 12,223,200 |
| 2022-08-15 | 2022-08-11 | 54.200 | 222,000 | -8,000 | 0.12% | 12,032,400 |
| 2022-08-12 | 2022-08-10 | 51.450 | 230,000 | +10,000 | 0.12% | 11,833,500 |
| 2022-08-11 | 2022-08-09 | 54.000 | 220,000 | +1,000 | 0.12% | 11,880,000 |
| 2022-08-10 | 2022-08-08 | 54.200 | 219,000 | +3,000 | 0.12% | 11,869,800 |
| 2022-08-09 | 2022-08-05 | 53.500 | 216,000 | -19,500 | 0.11% | 11,556,000 |
| 2022-08-08 | 2022-08-04 | 50.150 | 235,500 | -16,500 | 0.12% | 11,810,325 |
| 2022-08-05 | 2022-08-03 | 44.700 | 252,000 | -1,500 | 0.13% | 11,264,400 |
| 2022-08-04 | 2022-08-02 | 44.350 | 253,500 | -500 | 0.13% | 11,242,725 |
| 2022-08-03 | 2022-08-01 | 44.900 | 254,000 | -1,500 | 0.13% | 11,404,600 |
| 2022-08-02 | 2022-07-29 | 44.900 | 255,500 | +6,500 | 0.13% | 11,471,950 |
| 2022-08-01 | 2022-07-28 | 46.950 | 249,000 | -13,000 | 0.13% | 11,690,550 |
| 2022-07-29 | 2022-07-27 | 45.100 | 262,000 | +8,500 | 0.14% | 11,816,200 |
| 2022-07-28 | 2022-07-26 | 47.600 | 253,500 | +3,000 | 0.13% | 12,066,600 |
| 2022-07-27 | 2022-07-25 | 46.500 | 250,500 | +500 | 0.13% | 11,648,250 |
| 2022-07-26 | 2022-07-22 | 47.650 | 250,000 | +2,000 | 0.13% | 11,912,500 |
| 2022-07-22 | 2022-07-20 | 49.000 | 248,000 | -27,500 | 0.13% | 12,152,000 |
| 2022-07-21 | 2022-07-19 | 44.850 | 275,500 | +7,500 | 0.15% | 12,356,175 |
| 2022-07-20 | 2022-07-18 | 46.050 | 268,000 | -4,000 | 0.14% | 12,341,400 |
| 2022-07-19 | 2022-07-15 | 44.750 | 272,000 | +12,500 | 0.14% | 12,172,000 |
| 2022-07-18 | 2022-07-14 | 47.150 | 259,500 | -19,500 | 0.14% | 12,235,425 |
| 2022-07-15 | 2022-07-13 | 43.750 | 279,000 | +3,500 | 0.15% | 12,206,250 |
| 2022-07-14 | 2022-07-12 | 44.400 | 275,500 | +5,500 | 0.15% | 12,232,200 |
| 2022-07-13 | 2022-07-11 | 46.450 | 270,000 | +19,000 | 0.14% | 12,541,500 |
| 2022-07-12 | 2022-07-08 | 49.650 | 251,000 | +5,500 | 0.13% | 12,462,150 |
| 2022-07-11 | 2022-07-07 | 51.000 | 245,500 | -2,000 | 0.13% | 12,520,500 |
| 2022-07-08 | 2022-07-06 | 50.850 | 247,500 | -5,500 | 0.13% | 12,585,375 |
| 2022-07-07 | 2022-07-05 | 50.250 | 253,000 | +1,500 | 0.13% | 12,713,250 |
| 2022-07-06 | 2022-07-04 | 50.700 | 251,500 | -14,000 | 0.13% | 12,751,050 |
| 2022-07-05 | 2022-06-30 | 43.950 | 265,500 | -21,500 | 0.14% | 11,668,725 |
| 2022-07-04 | 2022-06-29 | 41.500 | 287,000 | +20,500 | 0.15% | 11,910,500 |
| 2022-06-30 | 2022-06-28 | 44.950 | 266,500 | -6,000 | 0.14% | 11,979,175 |
| 2022-06-29 | 2022-06-27 | 43.800 | 272,500 | +18,500 | 0.14% | 11,935,500 |
| 2022-06-28 | 2022-06-24 | 44.450 | 254,000 | -3,000 | 0.13% | 11,290,300 |
| 2022-06-27 | 2022-06-23 | 40.300 | 257,000 | -7,500 | 0.14% | 10,357,100 |
| 2022-06-24 | 2022-06-22 | 37.400 | 264,500 | -1,000 | 0.14% | 9,892,300 |
| 2022-06-23 | 2022-06-21 | 38.100 | 265,500 | -12,500 | 0.14% | 10,115,550 |
| 2022-06-22 | 2022-06-20 | 35.000 | 278,000 | -500 | 0.15% | 9,730,000 |
| 2022-06-21 | 2022-06-17 | 34.050 | 278,500 | -2,000 | 0.15% | 9,482,925 |
| 2022-06-20 | 2022-06-16 | 32.800 | 280,500 | +1,000 | 0.15% | 9,200,400 |
| 2022-06-17 | 2022-06-15 | 33.250 | 279,500 | -8,000 | 0.15% | 9,293,375 |
| 2022-06-16 | 2022-06-14 | 32.450 | 287,500 | +1,500 | 0.15% | 9,329,375 |
| 2022-06-15 | 2022-06-13 | 32.000 | 286,000 | +9,500 | 0.15% | 9,152,000 |
| 2022-06-14 | 2022-06-10 | 35.250 | 276,500 | +1,000 | 0.15% | 9,746,625 |
| 2022-06-13 | 2022-06-09 | 35.800 | 275,500 | +5,500 | 0.15% | 9,862,900 |
| 2022-06-10 | 2022-06-08 | 36.000 | 270,000 | +3,500 | 0.14% | 9,720,000 |
| 2022-06-09 | 2022-06-07 | 32.000 | 266,500 | +9,000 | 0.14% | 8,528,000 |
| 2022-06-08 | 2022-06-06 | 31.900 | 257,500 | -22,500 | 0.14% | 8,214,250 |
| 2022-06-07 | 2022-06-02 | 29.650 | 280,000 | +9,500 | 0.15% | 8,302,000 |
| 2022-06-06 | 2022-06-01 | 30.200 | 270,500 | +9,500 | 0.14% | 8,169,100 |
| 2022-06-02 | 2022-05-31 | 29.900 | 261,000 | -3,000 | 0.14% | 7,803,900 |
| 2022-06-01 | 2022-05-30 | 28.400 | 264,000 | -1,000 | 0.14% | 7,497,600 |
| 2022-05-31 | 2022-05-27 | 26.800 | 265,000 | -3,000 | 0.14% | 7,102,000 |
| 2022-05-30 | 2022-05-26 | 26.900 | 268,000 | -500 | 0.14% | 7,209,200 |
| 2022-05-27 | 2022-05-25 | 26.950 | 268,500 | +2,000 | 0.14% | 7,236,075 |
| 2022-05-24 | 2022-05-20 | 31.000 | 266,500 | -6,500 | 0.14% | 8,261,500 |
| 2022-05-23 | 2022-05-19 | 27.650 | 273,000 | -500 | 0.14% | 7,548,450 |
| 2022-05-20 | 2022-05-18 | 28.000 | 273,500 | +1,000 | 0.14% | 7,658,000 |
| 2022-05-19 | 2022-05-17 | 28.350 | 272,500 | -5,000 | 0.14% | 7,725,375 |
| 2022-05-17 | 2022-05-13 | 26.400 | 277,500 | +3,000 | 0.15% | 7,326,000 |
| 2022-05-16 | 2022-05-12 | 26.050 | 274,500 | -6,000 | 0.14% | 7,150,725 |
| 2022-05-13 | 2022-05-11 | 27.850 | 280,500 | -3,500 | 0.15% | 7,811,925 |
| 2022-05-12 | 2022-05-10 | 26.000 | 284,000 | -4,000 | 0.15% | 7,384,000 |
| 2022-05-11 | 2022-05-06 | 26.850 | 288,000 | -2,500 | 0.15% | 7,732,800 |
| 2022-05-10 | 2022-05-05 | 27.700 | 290,500 | -1,000 | 0.15% | 8,046,850 |
| 2022-05-06 | 2022-05-04 | 27.800 | 291,500 | +8,000 | 0.15% | 8,103,700 |
| 2022-05-05 | 2022-05-03 | 30.450 | 283,500 | +1,500 | 0.15% | 8,632,575 |
| 2022-05-04 | 2022-04-29 | 33.800 | 282,000 | -5,000 | 0.15% | 9,531,600 |
| 2022-05-03 | 2022-04-28 | 30.750 | 287,000 | -20,500 | 0.15% | 8,825,250 |
| 2022-04-29 | 2022-04-27 | 28.200 | 307,500 | +22,000 | 0.16% | 8,671,500 |
| 2022-04-28 | 2022-04-26 | 29.750 | 285,500 | -11,500 | 0.15% | 8,493,625 |
| 2022-04-27 | 2022-04-25 | 28.800 | 297,000 | +13,500 | 0.16% | 8,553,600 |
| 2022-04-26 | 2022-04-22 | 32.900 | 283,500 | -1,000 | 0.15% | 9,327,150 |
| 2022-04-25 | 2022-04-21 | 33.400 | 284,500 | -5,000 | 0.15% | 9,502,300 |
| 2022-04-22 | 2022-04-20 | 34.050 | 289,500 | -3,000 | 0.15% | 9,857,475 |
| 2022-04-21 | 2022-04-19 | 33.500 | 292,500 | +12,000 | 0.15% | 9,798,750 |
| 2022-04-20 | 2022-04-14 | 37.450 | 280,500 | -7,000 | 0.15% | 10,504,725 |
| 2022-04-19 | 2022-04-13 | 36.400 | 287,500 | +13,000 | 0.15% | 10,465,000 |
| 2022-04-14 | 2022-04-12 | 40.750 | 274,500 | -2,500 | 0.14% | 11,185,875 |
| 2022-04-13 | 2022-04-11 | 40.950 | 277,000 | +27,000 | 0.15% | 11,343,150 |
| 2022-04-12 | 2022-04-08 | 46.150 | 250,000 | -1,500 | 0.13% | 11,537,500 |
| 2022-04-11 | 2022-04-07 | 45.900 | 251,500 | +10,500 | 0.13% | 11,543,850 |
| 2022-04-08 | 2022-04-06 | 49.350 | 241,000 | -7,500 | 0.13% | 11,893,350 |
| 2022-04-07 | 2022-04-04 | 47.750 | 248,500 | -19,500 | 0.13% | 11,865,875 |
| 2022-04-06 | 2022-04-01 | 43.700 | 268,000 | +14,000 | 0.14% | 11,711,600 |
| 2022-04-04 | 2022-03-31 | 46.500 | 254,000 | +16,000 | 0.13% | 11,811,000 |
| 2022-04-01 | 2022-03-30 | 50.550 | 238,000 | -3,000 | 0.13% | 12,030,900 |
| 2022-03-31 | 2022-03-29 | 48.350 | 241,000 | +2,500 | 0.13% | 11,652,350 |
| 2022-03-30 | 2022-03-28 | 48.350 | 238,500 | +8,000 | 0.13% | 11,531,475 |
| 2022-03-29 | 2022-03-25 | 52.650 | 230,500 | +12,000 | 0.12% | 12,135,825 |
| 2022-03-28 | 2022-03-24 | 56.300 | 218,500 | -3,500 | 0.12% | 12,301,550 |
| 2022-03-25 | 2022-03-23 | 54.650 | 222,000 | -7,500 | 0.12% | 12,132,300 |
| 2022-03-24 | 2022-03-22 | 50.500 | 229,500 | -1,500 | 0.12% | 11,589,750 |
| 2022-03-23 | 2022-03-21 | 51.700 | 231,000 | +7,500 | 0.12% | 11,942,700 |
| 2022-03-22 | 2022-03-18 | 55.450 | 223,500 | +2,500 | 0.12% | 12,393,075 |
| 2022-03-21 | 2022-03-17 | 57.950 | 221,000 | -14,500 | 0.12% | 12,806,950 |
| 2022-03-18 | 2022-03-16 | 49.900 | 235,500 | -5,500 | 0.12% | 11,751,450 |
| 2022-03-17 | 2022-03-15 | 40.600 | 241,000 | -7,000 | 0.13% | 9,784,600 |
| 2022-03-16 | 2022-03-14 | 46.500 | 248,000 | +11,000 | 0.13% | 11,532,000 |
| 2022-03-15 | 2022-03-11 | 53.750 | 237,000 | +2,000 | 0.13% | 12,738,750 |
| 2022-03-14 | 2022-03-10 | 54.850 | 235,000 | -13,000 | 0.12% | 12,889,750 |
| 2022-03-11 | 2022-03-09 | 50.800 | 248,000 | +3,000 | 0.13% | 12,598,400 |
| 2022-03-09 | 2022-03-07 | 55.550 | 245,000 | +14,000 | 0.13% | 13,609,750 |
| 2022-03-08 | 2022-03-04 | 60.000 | 231,000 | +6,000 | 0.12% | 13,860,000 |
| 2022-03-07 | 2022-03-03 | 63.200 | 225,000 | +3,000 | 0.12% | 14,220,000 |
| 2022-03-04 | 2022-03-02 | 63.750 | 222,000 | +4,000 | 0.12% | 14,152,500 |
| 2022-03-03 | 2022-03-01 | 67.950 | 218,000 | -6,500 | 0.11% | 14,813,100 |
| 2022-03-02 | 2022-02-28 | 67.250 | 224,500 | -6,000 | 0.12% | 15,097,625 |
| 2022-03-01 | 2022-02-25 | 63.000 | 230,500 | -15,000 | 0.12% | 14,521,500 |
| 2022-02-28 | 2022-02-24 | 55.100 | 245,500 | +2,500 | 0.13% | 13,527,050 |
| 2022-02-25 | 2022-02-23 | 56.500 | 243,000 | -15,500 | 0.13% | 13,729,500 |
| 2022-02-24 | 2022-02-22 | 52.900 | 258,500 | +2,500 | 0.14% | 13,674,650 |
| 2022-02-23 | 2022-02-21 | 56.000 | 256,000 | -16,500 | 0.14% | 14,336,000 |
| 2022-02-22 | 2022-02-18 | 53.550 | 272,500 | +22,000 | 0.14% | 14,592,375 |
| 2022-02-21 | 2022-02-17 | 57.050 | 250,500 | -17,000 | 0.13% | 14,291,025 |
| 2022-02-18 | 2022-02-16 | 54.350 | 267,500 | -12,000 | 0.14% | 14,538,625 |
| 2022-02-17 | 2022-02-15 | 52.000 | 279,500 | -4,000 | 0.15% | 14,534,000 |
| 2022-02-16 | 2022-02-14 | 48.600 | 283,500 | -500 | 0.15% | 13,778,100 |
| 2022-02-15 | 2022-02-11 | 49.350 | 284,000 | +12,500 | 0.15% | 14,015,400 |
| 2022-02-14 | 2022-02-10 | 52.900 | 271,500 | -8,000 | 0.14% | 14,362,350 |
| 2022-02-11 | 2022-02-09 | 48.700 | 279,500 | +2,500 | 0.15% | 13,611,650 |
| 2022-02-10 | 2022-02-08 | 50.600 | 277,000 | +4,500 | 0.15% | 14,016,200 |
| 2022-02-09 | 2022-02-07 | 53.250 | 272,500 | -2,000 | 0.14% | 14,510,625 |
| 2022-02-08 | 2022-02-04 | 50.500 | 274,500 | +1,000 | 0.14% | 13,862,250 |
| 2022-02-04 | 2022-01-27 | 49.900 | 273,500 | -1,000 | 0.14% | 13,647,650 |
| 2022-01-28 | 2022-01-26 | 51.550 | 274,500 | +7,000 | 0.14% | 14,150,475 |
| 2022-01-27 | 2022-01-25 | 53.350 | 267,500 | -500 | 0.14% | 14,271,125 |
| 2022-01-26 | 2022-01-24 | 56.000 | 268,000 | +24,500 | 0.14% | 15,008,000 |
| 2022-01-21 | 2022-01-19 | 63.800 | 243,500 | +14,000 | 0.13% | 15,535,300 |
| 2022-01-20 | 2022-01-18 | 65.400 | 229,500 | +9,500 | 0.12% | 15,009,300 |
| 2022-01-19 | 2022-01-17 | 67.300 | 220,000 | +3,000 | 0.12% | 14,806,000 |
| 2022-01-18 | 2022-01-14 | 69.600 | 217,000 | +12,000 | 0.11% | 15,103,200 |
| 2022-01-17 | 2022-01-13 | 74.600 | 205,000 | +500 | 0.11% | 15,293,000 |
| 2022-01-14 | 2022-01-12 | 75.700 | 204,500 | -12,500 | 0.11% | 15,480,650 |
| 2022-01-13 | 2022-01-11 | 69.200 | 217,000 | -3,500 | 0.11% | 15,016,400 |
| 2022-01-12 | 2022-01-10 | 69.000 | 220,500 | -15,000 | 0.12% | 15,214,500 |
| 2022-01-11 | 2022-01-07 | 62.800 | 235,500 | -1,000 | 0.12% | 14,789,400 |
| 2022-01-10 | 2022-01-06 | 62.800 | 236,500 | +2,000 | 0.12% | 14,852,200 |
| 2022-01-07 | 2022-01-05 | 61.550 | 234,500 | +4,500 | 0.12% | 14,433,475 |
| 2022-01-06 | 2022-01-04 | 64.450 | 230,000 | +14,000 | 0.12% | 14,823,500 |
| 2022-01-05 | 2022-01-03 | 67.350 | 216,000 | +9,000 | 0.11% | 14,547,600 |
| 2022-01-04 | 2021-12-31 | 77.900 | 207,000 | -8,000 | 0.11% | 16,125,300 |
| 2022-01-03 | 2021-12-29 | 71.150 | 215,000 | -500 | 0.11% | 15,297,250 |
| 2021-12-30 | 2021-12-28 | 71.850 | 215,500 | -3,000 | 0.11% | 15,483,675 |
| 2021-12-29 | 2021-12-24 | 70.250 | 218,500 | +11,000 | 0.12% | 15,349,625 |
| 2021-12-28 | 2021-12-22 | 77.350 | 207,500 | +500 | 0.11% | 16,050,125 |
| 2021-12-23 | 2021-12-21 | 79.800 | 207,000 | +500 | 0.11% | 16,518,600 |
| 2021-12-22 | 2021-12-20 | 79.000 | 206,500 | -500 | 0.11% | 16,313,500 |
| 2021-12-21 | 2021-12-17 | 80.350 | 207,000 | -5,500 | 0.11% | 16,632,450 |
| 2021-12-20 | 2021-12-16 | 80.550 | 212,500 | -2,500 | 0.11% | 17,116,875 |
| 2021-12-17 | 2021-12-15 | 76.750 | 215,000 | +27,000 | 0.11% | 16,501,250 |
| 2021-12-16 | 2021-12-14 | 92.850 | 188,000 | +4,500 | 0.10% | 17,455,800 |
| 2021-12-15 | 2021-12-13 | 94.500 | 183,500 | -500 | 0.10% | 17,340,750 |
| 2021-12-14 | 2021-12-10 | 95.450 | 184,000 | -500 | 0.10% | 17,562,800 |
| 2021-12-13 | 2021-12-09 | 97.000 | 184,500 | -8,000 | 0.10% | 17,896,500 |
| 2021-12-10 | 2021-12-08 | 93.700 | 192,500 | -3,500 | 0.10% | 18,037,250 |
| 2021-12-09 | 2021-12-07 | 92.800 | 196,000 | +6,000 | 0.10% | 18,188,800 |
| 2021-12-08 | 2021-12-06 | 90.800 | 190,000 | +16,500 | 0.10% | 17,252,000 |
| 2021-12-07 | 2021-12-03 | 99.950 | 173,500 | -500 | 0.09% | 17,341,325 |
| 2021-12-06 | 2021-12-02 | 100.000 | 174,000 | +8,500 | 0.09% | 17,400,000 |
| 2021-12-03 | 2021-12-01 | 103.500 | 165,500 | +4,000 | 0.09% | 17,129,250 |
| 2021-12-02 | 2021-11-30 | 105.800 | 161,500 | -500 | 0.09% | 17,086,700 |
| 2021-12-01 | 2021-11-29 | 106.400 | 162,000 | +11,000 | 0.09% | 17,236,800 |
| 2021-11-30 | 2021-11-26 | 105.100 | 151,000 | +1,500 | 0.08% | 15,870,100 |
| 2021-11-29 | 2021-11-25 | 109.000 | 149,500 | -2,000 | 0.08% | 16,295,500 |
| 2021-11-26 | 2021-11-24 | 107.600 | 151,500 | -6,500 | 0.08% | 16,301,400 |
| 2021-11-25 | 2021-11-23 | 105.800 | 158,000 | -18,500 | 0.08% | 16,716,400 |
| 2021-11-24 | 2021-11-22 | 109.300 | 176,500 | -5,500 | 0.09% | 19,291,450 |
| 2021-11-23 | 2021-11-19 | 108.700 | 182,000 | -8,000 | 0.10% | 19,783,400 |
| 2021-11-22 | 2021-11-18 | 106.000 | 190,000 | +1,000 | 0.10% | 20,140,000 |
| 2021-11-19 | 2021-11-17 | 107.000 | 189,000 | -5,500 | 0.10% | 20,223,000 |
| 2021-11-18 | 2021-11-16 | 105.300 | 194,500 | -2,500 | 0.10% | 20,480,850 |
| 2021-11-17 | 2021-11-15 | 102.300 | 197,000 | -5,000 | 0.10% | 20,153,100 |
| 2021-11-16 | 2021-11-12 | 100.000 | 202,000 | +18,500 | 0.11% | 20,200,000 |
| 2021-11-15 | 2021-11-11 | 98.950 | 183,500 | +2,000 | 0.10% | 18,157,325 |
| 2021-11-12 | 2021-11-10 | 99.450 | 181,500 | -8,500 | 0.10% | 18,050,175 |
| 2021-11-11 | 2021-11-09 | 94.100 | 190,000 | +500 | 0.10% | 17,879,000 |
| 2021-11-10 | 2021-11-08 | 93.100 | 189,500 | +500 | 0.10% | 17,642,450 |
| 2021-11-09 | 2021-11-05 | 92.600 | 189,000 | -1,500 | 0.10% | 17,501,400 |
| 2021-11-08 | 2021-11-04 | 91.000 | 190,500 | -500 | 0.10% | 17,335,500 |
| 2021-11-05 | 2021-11-03 | 87.100 | 191,000 | +11,000 | 0.10% | 16,636,100 |
| 2021-11-04 | 2021-11-02 | 89.550 | 180,000 | +8,000 | 0.09% | 16,119,000 |
| 2021-11-03 | 2021-11-01 | 94.500 | 172,000 | +2,000 | 0.09% | 16,254,000 |
| 2021-11-02 | 2021-10-29 | 96.900 | 170,000 | -2,000 | 0.09% | 16,473,000 |
| 2021-11-01 | 2021-10-28 | 95.350 | 172,000 | +5,000 | 0.09% | 16,400,200 |
| 2021-10-29 | 2021-10-27 | 97.900 | 167,000 | +3,000 | 0.09% | 16,349,300 |
| 2021-10-28 | 2021-10-26 | 101.300 | 164,000 | -500 | 0.09% | 16,613,200 |
| 2021-10-27 | 2021-10-25 | 102.100 | 164,500 | +500 | 0.09% | 16,795,450 |
| 2021-10-25 | 2021-10-21 | 103.100 | 164,000 | +3,500 | 0.09% | 16,908,400 |
| 2021-10-22 | 2021-10-20 | 104.000 | 160,500 | -8,000 | 0.08% | 16,692,000 |
| 2021-10-20 | 2021-10-18 | 101.800 | 168,500 | +2,000 | 0.09% | 17,153,300 |
| 2021-10-19 | 2021-10-15 | 102.000 | 166,500 | -500 | 0.09% | 16,983,000 |
| 2021-10-15 | 2021-10-11 | 101.000 | 167,000 | -21,500 | 0.09% | 16,867,000 |
| 2021-10-12 | 2021-10-08 | 97.150 | 188,500 | +10,500 | 0.10% | 18,312,775 |
| 2021-10-11 | 2021-10-07 | 101.000 | 178,000 | -7,500 | 0.09% | 17,978,000 |
| 2021-10-08 | 2021-10-06 | 96.600 | 185,500 | +2,500 | 0.10% | 17,919,300 |
| 2021-10-06 | 2021-10-04 | 99.500 | 183,000 | -5,000 | 0.10% | 18,208,500 |
| 2021-10-05 | 2021-09-30 | 98.600 | 188,000 | -6,500 | 0.10% | 18,536,800 |
| 2021-10-04 | 2021-09-29 | 96.800 | 194,500 | +18,500 | 0.10% | 18,827,600 |
| 2021-09-29 | 2021-09-27 | 100.300 | 176,000 | +1,500 | 0.09% | 17,652,800 |
| 2021-09-28 | 2021-09-24 | 101.800 | 174,500 | -1,000 | 0.09% | 17,764,100 |
| 2021-09-27 | 2021-09-23 | 102.500 | 175,500 | +1,500 | 0.09% | 17,988,750 |
| 2021-09-24 | 2021-09-21 | 102.600 | 174,000 | -1,500 | 0.09% | 17,852,400 |
| 2021-09-23 | 2021-09-20 | 102.500 | 175,500 | -50,500 | 0.09% | 17,988,750 |
| 2021-09-21 | 2021-09-17 | 102.700 | 226,000 | +40,000 | 0.12% | 23,210,200 |
| 2021-09-20 | 2021-09-16 | 96.800 | 186,000 | +1,500 | 0.10% | 18,004,800 |
| 2021-09-17 | 2021-09-15 | 98.800 | 184,500 | +5,500 | 0.10% | 18,228,600 |
| 2021-09-16 | 2021-09-14 | 102.300 | 179,000 | +1,000 | 0.09% | 18,311,700 |
| 2021-09-15 | 2021-09-13 | 102.300 | 178,000 | -2,000 | 0.09% | 18,209,400 |
| 2021-09-14 | 2021-09-10 | 105.200 | 180,000 | +3,500 | 0.09% | 18,936,000 |
| 2021-09-13 | 2021-09-09 | 106.000 | 176,500 | -10,500 | 0.09% | 18,709,000 |
| 2021-09-10 | 2021-09-08 | 106.600 | 187,000 | +9,500 | 0.10% | 19,934,200 |
| 2021-09-09 | 2021-09-07 | 109.400 | 177,500 | +5,000 | 0.09% | 19,418,500 |
| 2021-09-08 | 2021-09-06 | 111.500 | 172,500 | -9,500 | 0.09% | 19,233,750 |
| 2021-09-07 | 2021-09-03 | 102.900 | 182,000 | -3,000 | 0.10% | 18,727,800 |
| 2021-09-06 | 2021-09-02 | 102.500 | 185,000 | +4,000 | 0.10% | 18,962,500 |
| 2021-09-03 | 2021-09-01 | 102.500 | 181,000 | -9,000 | 0.10% | 18,552,500 |
| 2021-09-02 | 2021-08-31 | 100.500 | 190,000 | -1,500 | 0.10% | 19,095,000 |
| 2021-09-01 | 2021-08-30 | 99.950 | 191,500 | -1,000 | 0.10% | 19,140,425 |
| 2021-08-31 | 2021-08-27 | 99.400 | 192,500 | -4,500 | 0.10% | 19,134,500 |
| 2021-08-30 | 2021-08-26 | 104.400 | 197,000 | -1,500 | 0.10% | 20,566,800 |
| 2021-08-27 | 2021-08-25 | 105.300 | 198,500 | +17,500 | 0.10% | 20,902,050 |
| 2021-08-26 | 2021-08-24 | 104.700 | 181,000 | -1,000 | 0.10% | 18,950,700 |
| 2021-08-25 | 2021-08-23 | 98.000 | 182,000 | -500 | 0.10% | 17,836,000 |
| 2021-08-24 | 2021-08-20 | 95.000 | 182,500 | +13,000 | 0.10% | 17,337,500 |
| 2021-08-23 | 2021-08-19 | 102.400 | 169,500 | +3,500 | 0.09% | 17,356,800 |
| 2021-08-20 | 2021-08-18 | 105.500 | 166,000 | +8,500 | 0.09% | 17,513,000 |
| 2021-08-19 | 2021-08-17 | 106.700 | 157,500 | -13,000 | 0.08% | 16,805,250 |
| 2021-08-18 | 2021-08-16 | 104.500 | 170,500 | +10,500 | 0.09% | 17,817,250 |
| 2021-08-17 | 2021-08-13 | 108.000 | 160,000 | +1,000 | 0.08% | 17,280,000 |
| 2021-08-16 | 2021-08-12 | 112.000 | 159,000 | +27,500 | 0.08% | 17,808,000 |
| 2021-08-13 | 2021-08-11 | 121.600 | 131,500 | -14,500 | 0.07% | 15,990,400 |
| 2021-08-12 | 2021-08-10 | 119.600 | 146,000 | -500 | 0.08% | 17,461,600 |
| 2021-08-11 | 2021-08-09 | 97.750 | 146,500 | -5,500 | 0.08% | 14,320,375 |
| 2021-08-10 | 2021-08-06 | 96.200 | 152,000 | +4,500 | 0.08% | 14,622,400 |
| 2021-08-06 | 2021-08-04 | 101.000 | 147,500 | +1,000 | 0.08% | 14,897,500 |
| 2021-08-05 | 2021-08-03 | 99.650 | 146,500 | -4,000 | 0.08% | 14,598,725 |
| 2021-08-04 | 2021-08-02 | 99.800 | 150,500 | -2,000 | 0.08% | 15,019,900 |
| 2021-08-03 | 2021-07-30 | 99.250 | 152,500 | -3,500 | 0.08% | 15,135,625 |
| 2021-08-02 | 2021-07-29 | 101.400 | 156,000 | -38,500 | 0.08% | 15,818,400 |
| 2021-07-30 | 2021-07-28 | 90.100 | 194,500 | -56,500 | 0.10% | 17,524,450 |
| 2021-07-29 | 2021-07-27 | 81.800 | 251,000 | +14,000 | 0.13% | 20,531,800 |
| 2021-07-28 | 2021-07-26 | 88.950 | 237,000 | +18,000 | 0.13% | 21,081,150 |
| 2021-07-27 | 2021-07-23 | 95.550 | 219,000 | +500 | 0.12% | 20,925,450 |
| 2021-07-26 | 2021-07-22 | 98.650 | 218,500 | +7,500 | 0.12% | 21,555,025 |
| 2021-07-23 | 2021-07-21 | 99.950 | 211,000 | +18,000 | 0.11% | 21,089,450 |
| 2021-07-22 | 2021-07-20 | 104.600 | 193,000 | +8,500 | 0.10% | 20,187,800 |
| 2021-07-21 | 2021-07-19 | 106.300 | 184,500 | +5,000 | 0.10% | 19,612,350 |
| 2021-07-16 | 2021-07-14 | 109.000 | 179,500 | -6,000 | 0.09% | 19,565,500 |
| 2021-07-15 | 2021-07-13 | 104.800 | 185,500 | +7,000 | 0.10% | 19,440,400 |
| 2021-07-14 | 2021-07-12 | 107.000 | 178,500 | -4,000 | 0.09% | 19,099,500 |
| 2021-07-13 | 2021-07-09 | 102.000 | 182,500 | +8,500 | 0.10% | 18,615,000 |
| 2021-07-12 | 2021-07-08 | 106.400 | 174,000 | -3,000 | 0.09% | 18,513,600 |
| 2021-07-09 | 2021-07-07 | 110.200 | 177,000 | +3,500 | 0.09% | 19,505,400 |
| 2021-07-08 | 2021-07-06 | 113.500 | 173,500 | -1,000 | 0.09% | 19,692,250 |
| 2021-07-07 | 2021-07-05 | 117.100 | 174,500 | -500 | 0.09% | 20,433,950 |
| 2021-07-06 | 2021-07-02 | 116.200 | 175,000 | +41,000 | 0.09% | 20,335,000 |
| 2021-07-05 | 2021-06-30 | 118.400 | 134,000 | -1,000 | 0.07% | 15,865,600 |
| 2021-07-02 | 2021-06-29 | 122.000 | 135,000 | +1,000 | 0.07% | 16,470,000 |
| 2021-06-30 | 2021-06-28 | 123.400 | 134,000 | +500 | 0.07% | 16,535,600 |
| 2021-06-28 | 2021-06-24 | 127.100 | 133,500 | +1,000 | 0.07% | 16,967,850 |
| 2021-06-25 | 2021-06-23 | 126.000 | 132,500 | +2,500 | 0.07% | 16,695,000 |
| 2021-06-24 | 2021-06-22 | 126.000 | 130,000 | -3,000 | 0.07% | 16,380,000 |
| 2021-06-23 | 2021-06-21 | 126.800 | 133,000 | -1,000 | 0.07% | 16,864,400 |
| 2021-06-22 | 2021-06-18 | 127.900 | 134,000 | +5,000 | 0.07% | 17,138,600 |
| 2021-06-21 | 2021-06-17 | 125.000 | 129,000 | -2,000 | 0.07% | 16,125,000 |
| 2021-06-18 | 2021-06-16 | 116.400 | 131,000 | -8,000 | 0.07% | 15,248,400 |
| 2021-06-17 | 2021-06-15 | 122.600 | 139,000 | -2,500 | 0.07% | 17,041,400 |
| 2021-06-16 | 2021-06-11 | 124.700 | 141,500 | +3,000 | 0.07% | 17,645,050 |
| 2021-06-15 | 2021-06-10 | 123.000 | 138,500 | -8,000 | 0.07% | 17,035,500 |
| 2021-06-11 | 2021-06-09 | 126.000 | 146,500 | +2,500 | 0.08% | 18,459,000 |
| 2021-06-10 | 2021-06-08 | 111.700 | 144,000 | -2,500 | 0.08% | 16,084,800 |
| 2021-06-09 | 2021-06-07 | 111.000 | 146,500 | -1,500 | 0.08% | 16,261,500 |
| 2021-06-08 | 2021-06-04 | 110.100 | 148,000 | -3,000 | 0.08% | 16,294,800 |
| 2021-06-07 | 2021-06-03 | 108.400 | 151,000 | -5,500 | 0.08% | 16,368,400 |
| 2021-06-04 | 2021-06-02 | 108.500 | 156,500 | +6,000 | 0.08% | 16,980,250 |
| 2021-06-03 | 2021-06-01 | 112.600 | 150,500 | -500 | 0.08% | 16,946,300 |
| 2021-06-02 | 2021-05-31 | 111.600 | 151,000 | -4,000 | 0.13% | 16,851,600 |
| 2021-05-31 | 2021-05-27 | 106.100 | 155,000 | +1,500 | 0.13% | 16,445,500 |
| 2021-05-28 | 2021-05-26 | 108.200 | 153,500 | +500 | 0.13% | 16,608,700 |
| 2021-05-27 | 2021-05-25 | 107.100 | 153,000 | -12,500 | 0.13% | 16,386,300 |
| 2021-05-26 | 2021-05-24 | 99.100 | 165,500 | +3,500 | 0.14% | 16,401,050 |
| 2021-05-25 | 2021-05-21 | 101.700 | 162,000 | -4,000 | 0.14% | 16,475,400 |
| 2021-05-24 | 2021-05-20 | 99.200 | 166,000 | -18,000 | 0.14% | 16,467,200 |
| 2021-05-21 | 2021-05-18 | 95.600 | 184,000 | +2,500 | 0.16% | 17,590,400 |
| 2021-05-20 | 2021-05-17 | 95.200 | 181,500 | -7,500 | 0.15% | 17,278,800 |
| 2021-05-18 | 2021-05-14 | 92.850 | 189,000 | -4,500 | 0.16% | 17,548,650 |
| 2021-05-17 | 2021-05-13 | 90.300 | 193,500 | -5,000 | 0.16% | 17,473,050 |
| 2021-05-14 | 2021-05-12 | 90.300 | 198,500 | +4,500 | 0.17% | 17,924,550 |
| 2021-05-13 | 2021-05-11 | 88.500 | 194,000 | +18,500 | 0.16% | 17,169,000 |
| 2021-05-12 | 2021-05-10 | 94.100 | 175,500 | +20,500 | 0.15% | 16,514,550 |
| 2021-05-11 | 2021-05-07 | 96.100 | 155,000 | +1,000 | 0.13% | 14,895,500 |
| 2021-05-10 | 2021-05-06 | 100.000 | 154,000 | -1,500 | 0.13% | 15,400,000 |
| 2021-05-07 | 2021-05-05 | 101.200 | 155,500 | +500 | 0.13% | 15,736,600 |
| 2021-05-06 | 2021-05-04 | 103.300 | 155,000 | +3,500 | 0.13% | 16,011,500 |
| 2021-05-05 | 2021-05-03 | 105.300 | 151,500 | +1,000 | 0.13% | 15,952,950 |
| 2021-05-04 | 2021-04-30 | 102.800 | 150,500 | +2,500 | 0.13% | 15,471,400 |
| 2021-04-30 | 2021-04-28 | 111.200 | 148,000 | +1,500 | 0.13% | 16,457,600 |
| 2021-04-29 | 2021-04-27 | 112.700 | 146,500 | -3,000 | 0.12% | 16,510,550 |
| 2021-04-28 | 2021-04-26 | 108.800 | 149,500 | -4,500 | 0.13% | 16,265,600 |
| 2021-04-27 | 2021-04-23 | 105.000 | 154,000 | +3,000 | 0.13% | 16,170,000 |
| 2021-04-26 | 2021-04-22 | 104.600 | 151,000 | -1,500 | 0.13% | 15,794,600 |
| 2021-04-23 | 2021-04-21 | 103.800 | 152,500 | -3,000 | 0.13% | 15,829,500 |
| 2021-04-22 | 2021-04-20 | 98.900 | 155,500 | -500 | 0.13% | 15,378,950 |
| 2021-04-21 | 2021-04-19 | 98.750 | 156,000 | -8,000 | 0.13% | 15,405,000 |
| 2021-04-19 | 2021-04-15 | 94.350 | 164,000 | +4,000 | 0.14% | 15,473,400 |
| 2021-04-16 | 2021-04-14 | 95.000 | 160,000 | +4,500 | 0.14% | 15,200,000 |
| 2021-04-15 | 2021-04-13 | 95.350 | 155,500 | +5,000 | 0.13% | 14,826,925 |
| 2021-04-14 | 2021-04-12 | 99.500 | 150,500 | +6,500 | 0.13% | 14,974,750 |
| 2021-04-13 | 2021-04-09 | 105.400 | 144,000 | -6,000 | 0.12% | 15,177,600 |
| 2021-04-12 | 2021-04-08 | 104.000 | 150,000 | -1,500 | 0.13% | 15,600,000 |
| 2021-04-09 | 2021-04-07 | 105.200 | 151,500 | -2,000 | 0.13% | 15,937,800 |
| 2021-04-08 | 2021-04-01 | 106.500 | 153,500 | +2,000 | 0.13% | 16,347,750 |
| 2021-04-07 | 2021-03-31 | 96.500 | 151,500 | -500 | 0.13% | 14,619,750 |
| 2021-04-01 | 2021-03-30 | 96.400 | 152,000 | +1,500 | 0.13% | 14,652,800 |
| 2021-03-31 | 2021-03-29 | 95.050 | 150,500 | -3,000 | 0.13% | 14,305,025 |
| 2021-03-30 | 2021-03-26 | 100.000 | 153,500 | -3,000 | 0.13% | 15,350,000 |
| 2021-03-29 | 2021-03-25 | 92.000 | 156,500 | -3,500 | 0.13% | 14,398,000 |
| 2021-03-26 | 2021-03-24 | 90.500 | 160,000 | -500 | 0.14% | 14,480,000 |
| 2021-03-25 | 2021-03-23 | 98.000 | 160,500 | -3,500 | 0.14% | 15,729,000 |
| 2021-03-24 | 2021-03-22 | 100.000 | 164,000 | +2,000 | 0.14% | 16,400,000 |
| 2021-03-23 | 2021-03-19 | 102.000 | 162,000 | +1,500 | 0.14% | 16,524,000 |
| 2021-03-22 | 2021-03-18 | 105.900 | 160,500 | -33,500 | 0.14% | 16,996,950 |
| 2021-03-19 | 2021-03-17 | 106.000 | 194,000 | -2,500 | 0.16% | 20,564,000 |
| 2021-03-18 | 2021-03-16 | 101.000 | 196,500 | +7,000 | 0.17% | 19,846,500 |
| 2021-03-17 | 2021-03-15 | 96.000 | 189,500 | +3,500 | 0.16% | 18,192,000 |
| 2021-03-16 | 2021-03-12 | 111.900 | 186,000 | -9,500 | 0.16% | 20,813,400 |
| 2021-03-15 | 2021-03-11 | 103.000 | 195,500 | +45,000 | 0.17% | 20,136,500 |
| 2021-03-12 | 2021-03-10 | 95.500 | 150,500 | -2,000 | 0.13% | 14,372,750 |
| 2021-03-11 | 2021-03-09 | 86.000 | 152,500 | -2,000 | 0.13% | 13,115,000 |
| 2021-03-10 | 2021-03-08 | 85.600 | 154,500 | -3,000 | 0.13% | 13,225,200 |
| 2021-03-09 | 2021-03-05 | 95.150 | 157,500 | +3,000 | 0.13% | 14,986,125 |
| 2021-03-08 | 2021-03-04 | 103.000 | 154,500 | +13,000 | 0.13% | 15,913,500 |
| 2021-03-05 | 2021-03-03 | 113.400 | 141,500 | +10,500 | 0.12% | 16,046,100 |
| 2021-03-04 | 2021-03-02 | 113.500 | 131,000 | +2,000 | 0.11% | 14,868,500 |
| 2021-03-03 | 2021-03-01 | 118.800 | 129,000 | -5,500 | 0.11% | 15,325,200 |
| 2021-03-02 | 2021-02-26 | 112.800 | 134,500 | -5,000 | 0.11% | 15,171,600 |
| 2021-03-01 | 2021-02-25 | 115.300 | 139,500 | +3,500 | 0.12% | 16,084,350 |
| 2021-02-26 | 2021-02-24 | 114.000 | 136,000 | +1,000 | 0.11% | 15,504,000 |
| 2021-02-25 | 2021-02-23 | 118.600 | 135,000 | +500 | 0.11% | 16,011,000 |
| 2021-02-24 | 2021-02-22 | 123.000 | 134,500 | +1,500 | 0.11% | 16,543,500 |
| 2021-02-23 | 2021-02-19 | 132.000 | 133,000 | +2,500 | 0.11% | 17,556,000 |
| 2021-02-22 | 2021-02-18 | 132.700 | 130,500 | +8,000 | 0.11% | 17,317,350 |
| 2021-02-19 | 2021-02-17 | 139.300 | 122,500 | +6,000 | 0.10% | 17,064,250 |
| 2021-02-18 | 2021-02-16 | 144.000 | 116,500 | +4,000 | 0.10% | 16,776,000 |
| 2021-02-17 | 2021-02-11 | 143.000 | 112,500 | -3,000 | 0.10% | 16,087,500 |
| 2021-02-16 | 2021-02-09 | 142.300 | 115,500 | -4,000 | 0.10% | 16,435,650 |
| 2021-02-10 | 2021-02-08 | 120.000 | 119,500 | -23,000 | 0.10% | 14,340,000 |
| 2021-02-09 | 2021-02-05 | 113.600 | 142,500 | -1,000 | 0.12% | 16,188,000 |
| 2021-02-08 | 2021-02-04 | 113.500 | 143,500 | -500 | 0.12% | 16,287,250 |
| 2021-02-05 | 2021-02-03 | 114.100 | 144,000 | +7,000 | 0.12% | 16,430,400 |
| 2021-02-04 | 2021-02-02 | 116.500 | 137,000 | -3,500 | 0.12% | 15,960,500 |
| 2021-02-03 | 2021-02-01 | 112.800 | 140,500 | -10,500 | 0.12% | 15,848,400 |
| 2021-02-02 | 2021-01-29 | 104.200 | 151,000 | -3,000 | 0.13% | 15,734,200 |
| 2021-02-01 | 2021-01-28 | 104.000 | 154,000 | -7,000 | 0.13% | 16,016,000 |
| 2021-01-28 | 2021-01-26 | 113.500 | 161,000 | +5,000 | 0.14% | 18,273,500 |
| 2021-01-27 | 2021-01-25 | 116.200 | 156,000 | -2,500 | 0.13% | 18,127,200 |
| 2021-01-26 | 2021-01-22 | 113.800 | 158,500 | +6,000 | 0.13% | 18,037,300 |
| 2021-01-25 | 2021-01-21 | 118.900 | 152,500 | +9,500 | 0.13% | 18,132,250 |
| 2021-01-22 | 2021-01-20 | 123.200 | 143,000 | -3,000 | 0.12% | 17,617,600 |
| 2021-01-21 | 2021-01-19 | 116.900 | 146,000 | -4,500 | 0.12% | 17,067,400 |
| 2021-01-20 | 2021-01-18 | 113.700 | 150,500 | -14,000 | 0.13% | 17,111,850 |
| 2021-01-19 | 2021-01-15 | 105.600 | 164,500 | -1,500 | 0.14% | 17,371,200 |
| 2021-01-18 | 2021-01-14 | 110.700 | 166,000 | +3,000 | 0.14% | 18,376,200 |
| 2021-01-15 | 2021-01-13 | 112.000 | 163,000 | +4,000 | 0.14% | 18,256,000 |
| 2021-01-14 | 2021-01-12 | 114.600 | 159,000 | +17,500 | 0.13% | 18,221,400 |
| 2021-01-13 | 2021-01-11 | 119.100 | 141,500 | -11,500 | 0.12% | 16,852,650 |
| 2021-01-12 | 2021-01-08 | 117.000 | 153,000 | +7,000 | 0.13% | 17,901,000 |
| 2021-01-11 | 2021-01-07 | 117.600 | 146,000 | -6,000 | 0.12% | 17,169,600 |
| 2021-01-08 | 2021-01-06 | 114.500 | 152,000 | -15,500 | 0.13% | 17,404,000 |
| 2021-01-07 | 2021-01-05 | 112.600 | 167,500 | -7,500 | 0.14% | 18,860,500 |
| 2021-01-06 | 2021-01-04 | 103.400 | 175,000 | -17,000 | 0.15% | 18,095,000 |
| 2021-01-05 | 2020-12-31 | 95.000 | 192,000 | +11,000 | 0.16% | 18,240,000 |
| 2021-01-04 | 2020-12-29 | 97.000 | 181,000 | +1,500 | 0.15% | 17,557,000 |
| 2020-12-30 | 2020-12-28 | 96.800 | 179,500 | -20,000 | 0.15% | 17,375,600 |
| 2020-12-29 | 2020-12-24 | 90.500 | 199,500 | -12,500 | 0.17% | 18,054,750 |
| 2020-12-28 | 2020-12-22 | 81.250 | 212,000 | +7,500 | 0.18% | 17,225,000 |
| 2020-12-23 | 2020-12-21 | 83.500 | 204,500 | -64,000 | 0.17% | 17,075,750 |
| 2020-12-22 | 2020-12-18 | 75.000 | 268,500 | -4,000 | 0.23% | 20,137,500 |
| 2020-12-21 | 2020-12-17 | 75.750 | 272,500 | -20,000 | 0.23% | 20,641,875 |
| 2020-12-18 | 2020-12-16 | 71.500 | 292,500 | -7,000 | 0.25% | 20,913,750 |
| 2020-12-17 | 2020-12-15 | 69.850 | 299,500 | +9,000 | 0.25% | 20,920,075 |
| 2020-12-16 | 2020-12-14 | 70.200 | 290,500 | +3,500 | 0.25% | 20,393,100 |
| 2020-12-15 | 2020-12-11 | 68.800 | 287,000 | -8,500 | 0.24% | 19,745,600 |
| 2020-12-11 | 2020-12-09 | 71.100 | 295,500 | -45,000 | 0.25% | 21,010,050 |
| 2020-12-10 | 2020-12-08 | 72.500 | 340,500 | -7,500 | 0.29% | 24,686,250 |
| 2020-12-09 | 2020-12-07 | 69.400 | 348,000 | -12,500 | 0.29% | 24,151,200 |
| 2020-12-08 | 2020-12-04 | 67.500 | 360,500 | -4,500 | 0.30% | 24,333,750 |
| 2020-12-04 | 2020-12-02 | 68.200 | 365,000 | +5,500 | 0.34% | 24,893,000 |
| 2020-12-03 | 2020-12-01 | 70.000 | 359,500 | -3,000 | 0.34% | 25,165,000 |
| 2020-12-02 | 2020-11-30 | 70.000 | 362,500 | -14,000 | 0.34% | 25,375,000 |
| 2020-12-01 | 2020-11-27 | 70.600 | 376,500 | -9,500 | 0.35% | 26,580,900 |
| 2020-11-30 | 2020-11-26 | 70.000 | 386,000 | -20,500 | 0.36% | 27,020,000 |
| 2020-11-27 | 2020-11-25 | 68.300 | 406,500 | +6,000 | 0.38% | 27,763,950 |
| 2020-11-26 | 2020-11-24 | 70.200 | 400,500 | +18,500 | 0.37% | 28,115,100 |
| 2020-11-25 | 2020-11-23 | 74.550 | 382,000 | -5,500 | 0.36% | 28,478,100 |
| 2020-11-24 | 2020-11-20 | 75.000 | 387,500 | -16,500 | 0.36% | 29,062,500 |
| 2020-11-23 | 2020-11-19 | 73.600 | 404,000 | -17,000 | 0.38% | 29,734,400 |
| 2020-11-20 | 2020-11-18 | 75.900 | 421,000 | -26,000 | 0.39% | 31,953,900 |
| 2020-11-19 | 2020-11-17 | 74.700 | 447,000 | +21,500 | 0.42% | 33,390,900 |
| 2020-11-18 | 2020-11-16 | 79.550 | 425,500 | -73,500 | 0.40% | 33,848,525 |
| 2020-11-17 | 2020-11-13 | 67.100 | 499,000 | +6,500 | 0.47% | 33,482,900 |
| 2020-11-16 | 2020-11-12 | 69.900 | 492,500 | +5,500 | 0.46% | 34,425,750 |
| 2020-11-13 | 2020-11-11 | 65.600 | 487,000 | -95,000 | 0.46% | 31,947,200 |
| 2020-11-12 | 2020-11-10 | 68.300 | 582,000 | -18,500 | 0.54% | 39,750,600 |
| 2020-11-11 | 2020-11-09 | 69.800 | 600,500 | 0.56% | 41,914,900 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy