History of CCASS shareholding
Participant: CMB WING LUNG BANK LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 93.350 | 295,100 | +0 | 0.14% | 27,547,585 |
| 2025-10-13 | 2025-10-09 | 106.200 | 295,100 | +0 | 0.14% | 31,339,620 |
| 2025-10-10 | 2025-10-08 | 119.600 | 295,100 | +1,500 | 0.14% | 35,293,960 |
| 2025-10-09 | 2025-10-06 | 124.000 | 293,600 | -6,000 | 0.14% | 36,406,400 |
| 2025-10-08 | 2025-10-03 | 125.000 | 299,600 | -1,000 | 0.14% | 37,450,000 |
| 2025-10-06 | 2025-10-02 | 122.600 | 300,600 | +8,000 | 0.14% | 36,853,560 |
| 2025-10-03 | 2025-09-30 | 117.200 | 292,600 | -5,500 | 0.14% | 34,292,720 |
| 2025-10-02 | 2025-09-29 | 112.000 | 298,100 | -5,523 | 0.14% | 33,387,200 |
| 2025-09-30 | 2025-09-26 | 102.000 | 303,623 | -1,500 | 0.15% | 30,969,546 |
| 2025-09-29 | 2025-09-25 | 107.000 | 305,123 | -3,500 | 0.15% | 32,648,161 |
| 2025-09-26 | 2025-09-24 | 102.900 | 308,623 | +2,000 | 0.15% | 31,757,307 |
| 2025-09-25 | 2025-09-23 | 103.700 | 306,623 | +2,500 | 0.15% | 31,796,805 |
| 2025-09-23 | 2025-09-19 | 103.900 | 304,123 | +9,000 | 0.15% | 31,598,380 |
| 2025-09-22 | 2025-09-18 | 107.000 | 295,123 | +4,000 | 0.14% | 31,578,161 |
| 2025-09-19 | 2025-09-17 | 106.200 | 291,123 | -17,000 | 0.14% | 30,917,263 |
| 2025-09-18 | 2025-09-16 | 111.000 | 308,123 | -3,800 | 0.15% | 34,201,653 |
| 2025-09-16 | 2025-09-12 | 109.400 | 311,923 | -3,000 | 0.15% | 34,124,376 |
| 2025-09-15 | 2025-09-11 | 111.700 | 314,923 | -36,500 | 0.15% | 35,176,899 |
| 2025-09-12 | 2025-09-10 | 101.400 | 351,423 | +7,500 | 0.17% | 35,634,292 |
| 2025-09-11 | 2025-09-09 | 104.400 | 343,923 | +3,100 | 0.16% | 35,905,561 |
| 2025-09-09 | 2025-09-05 | 92.450 | 340,823 | +17,500 | 0.16% | 31,509,086 |
| 2025-09-08 | 2025-09-04 | 90.450 | 323,323 | +7,500 | 0.16% | 29,244,565 |
| 2025-09-05 | 2025-09-03 | 95.900 | 315,823 | +2,500 | 0.15% | 30,287,426 |
| 2025-09-04 | 2025-09-02 | 96.750 | 313,323 | +13,500 | 0.15% | 30,314,000 |
| 2025-09-03 | 2025-09-01 | 101.300 | 299,823 | +10,000 | 0.14% | 30,372,070 |
| 2025-09-02 | 2025-08-29 | 98.150 | 289,823 | -14,977 | 0.14% | 28,446,127 |
| 2025-09-01 | 2025-08-28 | 88.000 | 304,800 | +2,500 | 0.15% | 26,822,400 |
| 2025-08-29 | 2025-08-27 | 87.850 | 302,300 | +14,000 | 0.14% | 26,557,055 |
| 2025-08-28 | 2025-08-26 | 91.850 | 288,300 | +600 | 0.14% | 26,480,355 |
| 2025-08-27 | 2025-08-25 | 88.700 | 287,700 | -7,500 | 0.14% | 25,518,990 |
| 2025-08-26 | 2025-08-22 | 81.100 | 295,200 | +26,000 | 0.14% | 23,940,720 |
| 2025-08-25 | 2025-08-21 | 81.750 | 269,200 | -13,500 | 0.13% | 22,007,100 |
| 2025-08-22 | 2025-08-20 | 78.450 | 282,700 | -30,500 | 0.14% | 22,177,815 |
| 2025-08-21 | 2025-08-19 | 81.350 | 313,200 | -4,000 | 0.15% | 25,478,820 |
| 2025-08-20 | 2025-08-18 | 80.400 | 317,200 | +7,500 | 0.15% | 25,502,880 |
| 2025-08-19 | 2025-08-15 | 77.100 | 309,700 | +34,000 | 0.15% | 23,877,870 |
| 2025-08-18 | 2025-08-14 | 77.450 | 275,700 | -32,300 | 0.13% | 21,352,965 |
| 2025-08-15 | 2025-08-13 | 68.150 | 308,000 | -13,500 | 0.15% | 20,990,200 |
| 2025-08-14 | 2025-08-12 | 65.900 | 321,500 | +500 | 0.15% | 21,186,850 |
| 2025-08-13 | 2025-08-11 | 66.550 | 321,000 | +11,500 | 0.15% | 21,362,550 |
| 2025-08-12 | 2025-08-08 | 64.700 | 309,500 | -15,000 | 0.15% | 20,024,650 |
| 2025-08-11 | 2025-08-07 | 60.500 | 324,500 | -8,500 | 0.16% | 19,632,250 |
| 2025-08-08 | 2025-08-06 | 62.900 | 333,000 | +16,000 | 0.16% | 20,945,700 |
| 2025-08-07 | 2025-08-05 | 63.300 | 317,000 | -11,000 | 0.15% | 20,066,100 |
| 2025-08-06 | 2025-08-04 | 59.150 | 328,000 | +8,000 | 0.16% | 19,401,200 |
| 2025-08-05 | 2025-08-01 | 58.650 | 320,000 | -5,500 | 0.15% | 18,768,000 |
| 2025-08-04 | 2025-07-31 | 60.300 | 325,500 | -13,000 | 0.16% | 19,627,650 |
| 2025-08-01 | 2025-07-30 | 64.700 | 338,500 | -10,000 | 0.16% | 21,900,950 |
| 2025-07-31 | 2025-07-29 | 70.000 | 348,500 | +28,500 | 0.17% | 24,395,000 |
| 2025-07-30 | 2025-07-28 | 68.900 | 320,000 | +23,500 | 0.15% | 22,048,000 |
| 2025-07-29 | 2025-07-25 | 66.950 | 296,500 | -5,000 | 0.14% | 19,850,675 |
| 2025-07-28 | 2025-07-24 | 68.400 | 301,500 | -11,000 | 0.14% | 20,622,600 |
| 2025-07-25 | 2025-07-23 | 66.500 | 312,500 | +12,500 | 0.15% | 20,781,250 |
| 2025-07-24 | 2025-07-22 | 66.150 | 300,000 | +19,000 | 0.14% | 19,845,000 |
| 2025-07-23 | 2025-07-21 | 69.800 | 281,000 | +4,500 | 0.13% | 19,613,800 |
| 2025-07-22 | 2025-07-18 | 70.750 | 276,500 | +18,000 | 0.13% | 19,562,375 |
| 2025-07-21 | 2025-07-17 | 68.950 | 258,500 | +14,000 | 0.12% | 17,823,575 |
| 2025-07-18 | 2025-07-16 | 68.600 | 244,500 | -12,000 | 0.12% | 16,772,700 |
| 2025-07-17 | 2025-07-15 | 69.800 | 256,500 | -26,500 | 0.12% | 17,903,700 |
| 2025-07-15 | 2025-07-11 | 63.200 | 283,000 | +6,000 | 0.14% | 17,885,600 |
| 2025-07-14 | 2025-07-10 | 63.950 | 277,000 | +12,000 | 0.13% | 17,714,150 |
| 2025-07-11 | 2025-07-09 | 65.300 | 265,000 | +16,500 | 0.13% | 17,304,500 |
| 2025-07-10 | 2025-07-08 | 68.000 | 248,500 | -21,500 | 0.12% | 16,898,000 |
| 2025-07-09 | 2025-07-07 | 64.500 | 270,000 | +29,000 | 0.13% | 17,415,000 |
| 2025-07-08 | 2025-07-04 | 67.800 | 241,000 | -38,000 | 0.12% | 16,339,800 |
| 2025-07-07 | 2025-07-03 | 58.950 | 279,000 | +4,900 | 0.13% | 16,447,050 |
| 2025-07-04 | 2025-07-02 | 55.250 | 274,100 | -21,500 | 0.13% | 15,144,025 |
| 2025-07-02 | 2025-06-27 | 55.550 | 295,600 | -370,400 | 0.14% | 16,420,580 |
| 2025-06-30 | 2025-06-26 | 59.200 | 666,000 | -43,800 | 0.32% | 39,427,200 |
| 2025-06-27 | 2025-06-25 | 67.050 | 709,800 | +23,500 | 0.34% | 47,592,090 |
| 2025-06-26 | 2025-06-24 | 64.500 | 686,300 | -41,000 | 0.33% | 44,266,350 |
| 2025-06-25 | 2025-06-23 | 55.500 | 727,300 | -14,500 | 0.35% | 40,365,150 |
| 2025-06-24 | 2025-06-20 | 52.000 | 741,800 | -121,500 | 0.36% | 38,573,600 |
| 2025-06-23 | 2025-06-19 | 49.900 | 863,300 | +8,500 | 0.41% | 43,078,670 |
| 2025-06-20 | 2025-06-18 | 51.650 | 854,800 | -3,000 | 0.41% | 44,150,420 |
| 2025-06-19 | 2025-06-17 | 50.300 | 857,800 | +177,300 | 0.41% | 43,147,340 |
| 2025-06-18 | 2025-06-16 | 54.200 | 680,500 | -7,000 | 0.33% | 36,883,100 |
| 2025-06-17 | 2025-06-13 | 53.550 | 687,500 | +42,000 | 0.33% | 36,815,625 |
| 2025-06-16 | 2025-06-12 | 57.650 | 645,500 | -87,500 | 0.31% | 37,213,075 |
| 2025-06-13 | 2025-06-11 | 48.000 | 733,000 | +21,000 | 0.35% | 35,184,000 |
| 2025-06-12 | 2025-06-10 | 47.950 | 712,000 | +23,000 | 0.34% | 34,140,400 |
| 2025-06-11 | 2025-06-09 | 46.200 | 689,000 | +19,000 | 0.33% | 31,831,800 |
| 2025-06-10 | 2025-06-06 | 46.000 | 670,000 | -74,000 | 0.32% | 30,820,000 |
| 2025-06-09 | 2025-06-05 | 47.300 | 744,000 | -8,500 | 0.36% | 35,191,200 |
| 2025-06-06 | 2025-06-04 | 49.400 | 752,500 | +9,500 | 0.36% | 37,173,500 |
| 2025-06-05 | 2025-06-03 | 50.550 | 743,000 | +19,000 | 0.36% | 37,558,650 |
| 2025-06-04 | 2025-06-02 | 47.700 | 724,000 | -4,500 | 0.35% | 34,534,800 |
| 2025-06-03 | 2025-05-30 | 48.200 | 728,500 | +366,000 | 0.35% | 35,113,700 |
| 2025-06-02 | 2025-05-29 | 46.350 | 362,500 | +79,000 | 0.17% | 16,801,875 |
| 2025-05-30 | 2025-05-28 | 45.550 | 283,500 | +1,500 | 0.14% | 12,913,425 |
| 2025-05-29 | 2025-05-27 | 46.300 | 282,000 | +6,000 | 0.14% | 13,056,600 |
| 2025-05-28 | 2025-05-26 | 46.000 | 276,000 | +18,500 | 0.15% | 12,696,000 |
| 2025-05-27 | 2025-05-23 | 51.200 | 257,500 | -6,000 | 0.14% | 13,184,000 |
| 2025-05-26 | 2025-05-22 | 49.450 | 263,500 | +1,000 | 0.14% | 13,030,075 |
| 2025-05-23 | 2025-05-21 | 46.900 | 262,500 | -6,500 | 0.14% | 12,311,250 |
| 2025-05-22 | 2025-05-20 | 47.000 | 269,000 | -22,500 | 0.14% | 12,643,000 |
| 2025-05-21 | 2025-05-19 | 40.450 | 291,500 | -2,500 | 0.15% | 11,791,175 |
| 2025-05-19 | 2025-05-15 | 41.200 | 294,000 | +2,000 | 0.16% | 12,112,800 |
| 2025-05-16 | 2025-05-14 | 41.350 | 292,000 | -12,500 | 0.15% | 12,074,200 |
| 2025-05-15 | 2025-05-13 | 39.200 | 304,500 | +14,500 | 0.16% | 11,936,400 |
| 2025-05-14 | 2025-05-12 | 37.450 | 290,000 | +500 | 0.15% | 10,860,500 |
| 2025-05-13 | 2025-05-09 | 37.450 | 289,500 | +12,000 | 0.15% | 10,841,775 |
| 2025-05-12 | 2025-05-08 | 38.800 | 277,500 | -3,500 | 0.15% | 10,767,000 |
| 2025-05-09 | 2025-05-07 | 37.900 | 281,000 | -43,500 | 0.15% | 10,649,900 |
| 2025-05-08 | 2025-05-06 | 40.900 | 324,500 | +12,500 | 0.17% | 13,272,050 |
| 2025-05-07 | 2025-05-02 | 41.400 | 312,000 | +500 | 0.16% | 12,916,800 |
| 2025-05-06 | 2025-04-30 | 38.050 | 311,500 | -4,500 | 0.16% | 11,852,575 |
| 2025-05-02 | 2025-04-29 | 36.950 | 316,000 | +25,500 | 0.17% | 11,676,200 |
| 2025-04-30 | 2025-04-28 | 41.400 | 290,500 | +20,500 | 0.15% | 12,026,700 |
| 2025-04-29 | 2025-04-25 | 43.450 | 270,000 | -14,000 | 0.14% | 11,731,500 |
| 2025-04-28 | 2025-04-24 | 41.350 | 284,000 | +5,000 | 0.15% | 11,743,400 |
| 2025-04-25 | 2025-04-23 | 35.300 | 279,000 | -500 | 0.15% | 9,848,700 |
| 2025-04-24 | 2025-04-22 | 35.950 | 279,500 | -13,500 | 0.15% | 10,048,025 |
| 2025-04-23 | 2025-04-17 | 33.300 | 293,000 | +9,500 | 0.15% | 9,756,900 |
| 2025-04-22 | 2025-04-16 | 34.900 | 283,500 | +14,000 | 0.15% | 9,894,150 |
| 2025-04-17 | 2025-04-15 | 33.400 | 269,500 | -1,000 | 0.14% | 9,001,300 |
| 2025-04-16 | 2025-04-14 | 30.200 | 270,500 | +500 | 0.14% | 8,169,100 |
| 2025-04-15 | 2025-04-11 | 28.600 | 270,000 | +10,000 | 0.14% | 7,722,000 |
| 2025-04-14 | 2025-04-10 | 29.900 | 260,000 | -11,500 | 0.14% | 7,774,000 |
| 2025-04-11 | 2025-04-09 | 25.700 | 271,500 | -1,000 | 0.14% | 6,977,550 |
| 2025-04-10 | 2025-04-08 | 23.450 | 272,500 | +11,500 | 0.14% | 6,390,125 |
| 2025-04-09 | 2025-04-07 | 21.600 | 261,000 | +20,000 | 0.14% | 5,637,600 |
| 2025-04-08 | 2025-04-03 | 26.500 | 241,000 | +14,000 | 0.13% | 6,386,500 |
| 2025-04-07 | 2025-04-02 | 26.800 | 227,000 | -3,500 | 0.12% | 6,083,600 |
| 2025-04-03 | 2025-04-01 | 26.150 | 230,500 | -9,000 | 0.12% | 6,027,575 |
| 2025-04-01 | 2025-03-28 | 23.400 | 239,500 | -12,500 | 0.13% | 5,604,300 |
| 2025-03-31 | 2025-03-27 | 22.250 | 252,000 | -26,500 | 0.13% | 5,607,000 |
| 2025-03-28 | 2025-03-26 | 20.150 | 278,500 | +11,500 | 0.15% | 5,611,775 |
| 2025-03-26 | 2025-03-24 | 21.300 | 267,000 | +26,500 | 0.14% | 5,687,100 |
| 2025-03-25 | 2025-03-21 | 19.820 | 240,500 | +2,000 | 0.13% | 4,766,710 |
| 2025-03-24 | 2025-03-20 | 21.550 | 238,500 | -8,500 | 0.13% | 5,139,675 |
| 2025-03-21 | 2025-03-19 | 20.700 | 247,000 | -23,500 | 0.13% | 5,112,900 |
| 2025-03-20 | 2025-03-18 | 18.780 | 270,500 | +16,000 | 0.14% | 5,079,990 |
| 2025-03-19 | 2025-03-17 | 19.000 | 254,500 | -32,500 | 0.13% | 4,835,500 |
| 2025-03-18 | 2025-03-14 | 16.200 | 287,000 | +1,500 | 0.15% | 4,649,400 |
| 2025-03-17 | 2025-03-13 | 15.680 | 285,500 | +8,000 | 0.15% | 4,476,640 |
| 2025-03-14 | 2025-03-12 | 16.260 | 277,500 | +20,000 | 0.15% | 4,512,150 |
| 2025-03-13 | 2025-03-11 | 16.200 | 257,500 | -1,500 | 0.14% | 4,171,500 |
| 2025-03-12 | 2025-03-10 | 16.620 | 259,000 | -2,000 | 0.14% | 4,304,580 |
| 2025-03-11 | 2025-03-07 | 17.800 | 261,000 | +500 | 0.14% | 4,645,800 |
| 2025-03-10 | 2025-03-06 | 17.900 | 260,500 | -2,000 | 0.14% | 4,662,950 |
| 2025-03-07 | 2025-03-05 | 16.960 | 262,500 | -500 | 0.14% | 4,452,000 |
| 2025-03-06 | 2025-03-04 | 16.640 | 263,000 | +1,000 | 0.14% | 4,376,320 |
| 2025-03-05 | 2025-03-03 | 17.600 | 262,000 | -1,000 | 0.14% | 4,611,200 |
| 2025-03-04 | 2025-02-28 | 17.980 | 263,000 | -10,500 | 0.14% | 4,728,740 |
| 2025-03-03 | 2025-02-27 | 18.920 | 273,500 | +9,500 | 0.14% | 5,174,620 |
| 2025-02-28 | 2025-02-26 | 18.340 | 264,000 | -3,000 | 0.14% | 4,841,760 |
| 2025-02-27 | 2025-02-25 | 16.460 | 267,000 | -18,000 | 0.14% | 4,394,820 |
| 2025-02-26 | 2025-02-24 | 15.640 | 285,000 | +1,500 | 0.15% | 4,457,400 |
| 2025-02-25 | 2025-02-21 | 16.480 | 283,500 | -1,000 | 0.15% | 4,672,080 |
| 2025-02-24 | 2025-02-20 | 15.700 | 284,500 | +1,000 | 0.15% | 4,466,650 |
| 2025-02-21 | 2025-02-19 | 16.020 | 283,500 | +20,000 | 0.15% | 4,541,670 |
| 2025-02-20 | 2025-02-18 | 15.840 | 263,500 | +1,500 | 0.14% | 4,173,840 |
| 2025-02-18 | 2025-02-14 | 15.620 | 262,000 | -500 | 0.14% | 4,092,440 |
| 2025-02-17 | 2025-02-13 | 14.700 | 262,500 | -102,000 | 0.14% | 3,858,750 |
| 2025-02-14 | 2025-02-12 | 15.480 | 364,500 | +3,000 | 0.19% | 5,642,460 |
| 2025-02-12 | 2025-02-10 | 15.580 | 361,500 | -500 | 0.19% | 5,632,170 |
| 2025-02-11 | 2025-02-07 | 14.460 | 362,000 | -2,500 | 0.19% | 5,234,520 |
| 2025-02-10 | 2025-02-06 | 13.900 | 364,500 | -4,000 | 0.19% | 5,066,550 |
| 2025-02-05 | 2025-02-03 | 13.600 | 368,500 | -1,000 | 0.19% | 5,011,600 |
| 2025-02-04 | 2025-01-28 | 13.280 | 369,500 | -500 | 0.19% | 4,906,960 |
| 2025-01-27 | 2025-01-23 | 13.440 | 370,000 | -1,000 | 0.20% | 4,972,800 |
| 2025-01-23 | 2025-01-21 | 13.060 | 371,000 | +1,000 | 0.20% | 4,845,260 |
| 2025-01-22 | 2025-01-20 | 12.620 | 370,000 | +500 | 0.20% | 4,669,400 |
| 2025-01-21 | 2025-01-17 | 12.320 | 369,500 | -9,000 | 0.19% | 4,552,240 |
| 2025-01-20 | 2025-01-16 | 12.640 | 378,500 | +101,000 | 0.20% | 4,784,240 |
| 2025-01-17 | 2025-01-15 | 12.380 | 277,500 | +1,000 | 0.15% | 3,435,450 |
| 2025-01-16 | 2025-01-14 | 12.380 | 276,500 | +2,000 | 0.15% | 3,423,070 |
| 2025-01-15 | 2025-01-13 | 12.080 | 274,500 | +1,000 | 0.14% | 3,315,960 |
| 2025-01-14 | 2025-01-10 | 11.740 | 273,500 | +1,000 | 0.14% | 3,210,890 |
| 2025-01-13 | 2025-01-09 | 12.120 | 272,500 | -3,000 | 0.14% | 3,302,700 |
| 2025-01-09 | 2025-01-07 | 13.300 | 275,500 | -1,000 | 0.15% | 3,664,150 |
| 2025-01-07 | 2025-01-03 | 13.120 | 276,500 | -500 | 0.15% | 3,627,680 |
| 2025-01-06 | 2025-01-02 | 13.480 | 277,000 | +4,500 | 0.15% | 3,733,960 |
| 2025-01-03 | 2024-12-31 | 14.400 | 272,500 | +10,000 | 0.14% | 3,924,000 |
| 2025-01-02 | 2024-12-27 | 14.600 | 262,500 | -2,000 | 0.14% | 3,832,500 |
| 2024-12-30 | 2024-12-24 | 14.820 | 264,500 | -1,000 | 0.14% | 3,919,890 |
| 2024-12-27 | 2024-12-20 | 14.760 | 265,500 | -500 | 0.14% | 3,918,780 |
| 2024-12-19 | 2024-12-17 | 15.900 | 266,000 | -13,000 | 0.14% | 4,229,400 |
| 2024-12-18 | 2024-12-16 | 16.220 | 279,000 | +1,000 | 0.15% | 4,525,380 |
| 2024-12-17 | 2024-12-13 | 15.940 | 278,000 | -3,500 | 0.15% | 4,431,320 |
| 2024-12-16 | 2024-12-12 | 16.820 | 281,500 | +4,000 | 0.15% | 4,734,830 |
| 2024-12-12 | 2024-12-10 | 16.860 | 277,500 | -500 | 0.15% | 4,678,650 |
| 2024-12-11 | 2024-12-09 | 17.440 | 278,000 | -2,000 | 0.15% | 4,848,320 |
| 2024-12-06 | 2024-12-04 | 17.460 | 280,000 | +40,500 | 0.15% | 4,888,800 |
| 2024-12-05 | 2024-12-03 | 19.000 | 239,500 | -500 | 0.13% | 4,550,500 |
| 2024-12-04 | 2024-12-02 | 18.120 | 240,000 | -500 | 0.13% | 4,348,800 |
| 2024-11-29 | 2024-11-27 | 18.000 | 240,500 | +6,500 | 0.13% | 4,329,000 |
| 2024-11-26 | 2024-11-22 | 16.740 | 234,000 | +6,000 | 0.12% | 3,917,160 |
| 2024-11-25 | 2024-11-21 | 18.060 | 228,000 | -4,000 | 0.12% | 4,117,680 |
| 2024-11-22 | 2024-11-20 | 18.120 | 232,000 | -8,000 | 0.12% | 4,203,840 |
| 2024-11-20 | 2024-11-18 | 15.920 | 240,000 | +4,000 | 0.13% | 3,820,800 |
| 2024-11-19 | 2024-11-15 | 17.140 | 236,000 | +1,000 | 0.12% | 4,045,040 |
| 2024-11-18 | 2024-11-14 | 16.940 | 235,000 | +1,500 | 0.12% | 3,980,900 |
| 2024-11-15 | 2024-11-13 | 17.680 | 233,500 | +2,000 | 0.12% | 4,128,280 |
| 2024-11-14 | 2024-11-12 | 19.040 | 231,500 | +3,500 | 0.12% | 4,407,760 |
| 2024-11-13 | 2024-11-11 | 19.140 | 228,000 | +5,000 | 0.12% | 4,363,920 |
| 2024-11-12 | 2024-11-08 | 18.620 | 223,000 | -500 | 0.12% | 4,152,260 |
| 2024-11-07 | 2024-11-05 | 19.360 | 223,500 | -1,000 | 0.12% | 4,326,960 |
| 2024-11-05 | 2024-11-01 | 19.300 | 224,500 | -8,500 | 0.12% | 4,332,850 |
| 2024-11-04 | 2024-10-31 | 16.840 | 233,000 | -500 | 0.12% | 3,923,720 |
| 2024-11-01 | 2024-10-30 | 16.480 | 233,500 | -12,000 | 0.12% | 3,848,080 |
| 2024-10-29 | 2024-10-25 | 14.300 | 245,500 | +1,000 | 0.13% | 3,510,650 |
| 2024-10-28 | 2024-10-24 | 14.380 | 244,500 | +5,500 | 0.13% | 3,515,910 |
| 2024-10-25 | 2024-10-23 | 15.000 | 239,000 | -10,000 | 0.13% | 3,585,000 |
| 2024-10-24 | 2024-10-22 | 14.800 | 249,000 | -19,000 | 0.13% | 3,685,200 |
| 2024-10-22 | 2024-10-18 | 15.540 | 268,000 | -1,000 | 0.14% | 4,164,720 |
| 2024-10-21 | 2024-10-17 | 14.560 | 269,000 | +1,000 | 0.14% | 3,916,640 |
| 2024-10-18 | 2024-10-16 | 15.000 | 268,000 | -4,000 | 0.14% | 4,020,000 |
| 2024-10-17 | 2024-10-15 | 15.000 | 272,000 | +5,000 | 0.14% | 4,080,000 |
| 2024-10-16 | 2024-10-14 | 14.920 | 267,000 | +19,500 | 0.14% | 3,983,640 |
| 2024-10-14 | 2024-10-09 | 15.140 | 247,500 | +17,000 | 0.13% | 3,747,150 |
| 2024-10-10 | 2024-10-08 | 17.020 | 230,500 | +7,500 | 0.12% | 3,923,110 |
| 2024-10-09 | 2024-10-07 | 21.750 | 223,000 | +6,000 | 0.12% | 4,850,250 |
| 2024-10-07 | 2024-10-03 | 17.740 | 217,000 | -2,000 | 0.11% | 3,849,580 |
| 2024-10-04 | 2024-10-02 | 18.840 | 219,000 | -24,000 | 0.12% | 4,125,960 |
| 2024-10-03 | 2024-09-30 | 17.100 | 243,000 | -9,500 | 0.13% | 4,155,300 |
| 2024-10-02 | 2024-09-27 | 15.460 | 252,500 | -27,000 | 0.13% | 3,903,650 |
| 2024-09-30 | 2024-09-26 | 13.240 | 279,500 | -2,500 | 0.15% | 3,700,580 |
| 2024-09-27 | 2024-09-25 | 11.960 | 282,000 | -6,000 | 0.15% | 3,372,720 |
| 2024-09-26 | 2024-09-24 | 11.460 | 288,000 | -2,000 | 0.15% | 3,300,480 |
| 2024-09-25 | 2024-09-23 | 10.620 | 290,000 | -15,000 | 0.15% | 3,079,800 |
| 2024-09-24 | 2024-09-20 | 10.720 | 305,000 | +18,500 | 0.16% | 3,269,600 |
| 2024-09-23 | 2024-09-19 | 11.480 | 286,500 | +5,000 | 0.15% | 3,289,020 |
| 2024-09-20 | 2024-09-17 | 11.660 | 281,500 | -5,000 | 0.15% | 3,282,290 |
| 2024-09-19 | 2024-09-16 | 11.540 | 286,500 | +500 | 0.15% | 3,306,210 |
| 2024-09-17 | 2024-09-13 | 12.900 | 286,000 | -4,500 | 0.15% | 3,689,400 |
| 2024-09-13 | 2024-09-11 | 12.700 | 290,500 | +5,000 | 0.15% | 3,689,350 |
| 2024-09-09 | 2024-09-04 | 12.160 | 285,500 | +10,000 | 0.15% | 3,471,680 |
| 2024-09-05 | 2024-09-03 | 12.280 | 275,500 | -4,000 | 0.15% | 3,383,140 |
| 2024-08-26 | 2024-08-22 | 12.500 | 279,500 | +3,000 | 0.15% | 3,493,750 |
| 2024-08-23 | 2024-08-21 | 14.020 | 276,500 | +1,000 | 0.15% | 3,876,530 |
| 2024-08-22 | 2024-08-20 | 14.100 | 275,500 | +20,000 | 0.15% | 3,884,550 |
| 2024-08-21 | 2024-08-19 | 14.540 | 255,500 | -11,000 | 0.13% | 3,714,970 |
| 2024-08-20 | 2024-08-16 | 14.480 | 266,500 | +10,000 | 0.14% | 3,858,920 |
| 2024-08-19 | 2024-08-15 | 14.300 | 256,500 | -8,500 | 0.14% | 3,667,950 |
| 2024-08-15 | 2024-08-13 | 14.240 | 265,000 | +14,500 | 0.14% | 3,773,600 |
| 2024-08-14 | 2024-08-12 | 14.380 | 250,500 | +2,000 | 0.13% | 3,602,190 |
| 2024-08-13 | 2024-08-09 | 14.200 | 248,500 | -3,000 | 0.13% | 3,528,700 |
| 2024-08-09 | 2024-08-07 | 14.580 | 251,500 | +500 | 0.13% | 3,666,870 |
| 2024-08-08 | 2024-08-06 | 14.780 | 251,000 | -9,000 | 0.13% | 3,709,780 |
| 2024-08-07 | 2024-08-05 | 14.160 | 260,000 | -1,000 | 0.14% | 3,681,600 |
| 2024-08-06 | 2024-08-02 | 13.920 | 261,000 | +3,500 | 0.14% | 3,633,120 |
| 2024-08-05 | 2024-08-01 | 14.300 | 257,500 | +11,000 | 0.14% | 3,682,250 |
| 2024-08-02 | 2024-07-31 | 14.260 | 246,500 | -21,500 | 0.13% | 3,515,090 |
| 2024-07-31 | 2024-07-29 | 13.240 | 268,000 | +19,000 | 0.14% | 3,548,320 |
| 2024-07-30 | 2024-07-26 | 13.900 | 249,000 | +1,000 | 0.13% | 3,461,100 |
| 2024-07-26 | 2024-07-24 | 14.200 | 248,000 | +2,000 | 0.13% | 3,521,600 |
| 2024-07-25 | 2024-07-23 | 14.680 | 246,000 | +1,500 | 0.13% | 3,611,280 |
| 2024-07-24 | 2024-07-22 | 15.500 | 244,500 | +7,000 | 0.13% | 3,789,750 |
| 2024-07-23 | 2024-07-19 | 15.500 | 237,500 | +4,000 | 0.13% | 3,681,250 |
| 2024-07-22 | 2024-07-18 | 16.020 | 233,500 | -6,500 | 0.12% | 3,740,670 |
| 2024-07-17 | 2024-07-15 | 15.920 | 240,000 | +1,000 | 0.13% | 3,820,800 |
| 2024-07-16 | 2024-07-12 | 16.400 | 239,000 | -21,000 | 0.13% | 3,919,600 |
| 2024-07-15 | 2024-07-11 | 15.760 | 260,000 | -3,500 | 0.14% | 4,097,600 |
| 2024-07-12 | 2024-07-10 | 13.640 | 263,500 | +6,500 | 0.14% | 3,594,140 |
| 2024-07-11 | 2024-07-09 | 14.000 | 257,000 | +73,000 | 0.14% | 3,598,000 |
| 2024-07-10 | 2024-07-08 | 17.560 | 184,000 | +1,500 | 0.10% | 3,231,040 |
| 2024-07-09 | 2024-07-05 | 21.600 | 182,500 | +2,000 | 0.10% | 3,942,000 |
| 2024-07-08 | 2024-07-04 | 21.350 | 180,500 | -12,500 | 0.10% | 3,853,675 |
| 2024-07-04 | 2024-07-02 | 22.600 | 193,000 | +1,000 | 0.10% | 4,361,800 |
| 2024-06-20 | 2024-06-18 | 26.150 | 192,000 | +1,000 | 0.10% | 5,020,800 |
| 2024-06-19 | 2024-06-17 | 27.450 | 191,000 | +4,000 | 0.10% | 5,242,950 |
| 2024-06-18 | 2024-06-14 | 27.400 | 187,000 | +3,500 | 0.10% | 5,123,800 |
| 2024-06-17 | 2024-06-13 | 26.100 | 183,500 | +2,000 | 0.10% | 4,789,350 |
| 2024-06-13 | 2024-06-11 | 25.850 | 181,500 | +3,000 | 0.10% | 4,691,775 |
| 2024-06-11 | 2024-06-06 | 25.450 | 178,500 | -500 | 0.09% | 4,542,825 |
| 2024-06-07 | 2024-06-05 | 25.500 | 179,000 | +6,500 | 0.09% | 4,564,500 |
| 2024-05-30 | 2024-05-28 | 26.700 | 172,500 | -10,000 | 0.09% | 4,605,750 |
| 2024-05-29 | 2024-05-27 | 25.300 | 182,500 | +11,000 | 0.10% | 4,617,250 |
| 2024-05-28 | 2024-05-24 | 25.700 | 171,500 | +6,500 | 0.09% | 4,407,550 |
| 2024-05-27 | 2024-05-23 | 27.650 | 165,000 | +7,000 | 0.09% | 4,562,250 |
| 2024-05-24 | 2024-05-22 | 29.150 | 158,000 | +12,000 | 0.08% | 4,605,700 |
| 2024-05-23 | 2024-05-21 | 29.550 | 146,000 | +1,000 | 0.08% | 4,314,300 |
| 2024-05-21 | 2024-05-17 | 31.000 | 145,000 | -3,500 | 0.08% | 4,495,000 |
| 2024-05-20 | 2024-05-16 | 32.650 | 148,500 | -500 | 0.08% | 4,848,525 |
| 2024-05-17 | 2024-05-14 | 30.250 | 149,000 | -4,500 | 0.08% | 4,507,250 |
| 2024-05-16 | 2024-05-13 | 31.200 | 153,500 | -8,500 | 0.08% | 4,789,200 |
| 2024-05-13 | 2024-05-09 | 32.300 | 162,000 | +500 | 0.09% | 5,232,600 |
| 2024-05-10 | 2024-05-08 | 31.950 | 161,500 | +1,000 | 0.09% | 5,159,925 |
| 2024-05-08 | 2024-05-06 | 30.000 | 160,500 | -500 | 0.08% | 4,815,000 |
| 2024-05-07 | 2024-05-03 | 29.800 | 161,000 | -1,000 | 0.08% | 4,797,800 |
| 2024-05-02 | 2024-04-29 | 27.850 | 162,000 | -15,000 | 0.09% | 4,511,700 |
| 2024-04-30 | 2024-04-26 | 30.500 | 177,000 | +2,500 | 0.09% | 5,398,500 |
| 2024-04-29 | 2024-04-25 | 30.250 | 174,500 | -1,000 | 0.09% | 5,278,625 |
| 2024-04-26 | 2024-04-24 | 29.400 | 175,500 | -9,000 | 0.09% | 5,159,700 |
| 2024-04-25 | 2024-04-23 | 30.000 | 184,500 | -3,500 | 0.10% | 5,535,000 |
| 2024-04-24 | 2024-04-22 | 28.350 | 188,000 | +3,000 | 0.10% | 5,329,800 |
| 2024-04-19 | 2024-04-17 | 27.100 | 185,000 | +500 | 0.10% | 5,013,500 |
| 2024-04-18 | 2024-04-16 | 27.000 | 184,500 | +500 | 0.10% | 4,981,500 |
| 2024-04-17 | 2024-04-15 | 29.200 | 184,000 | -7,500 | 0.10% | 5,372,800 |
| 2024-04-16 | 2024-04-12 | 32.250 | 191,500 | +500 | 0.10% | 6,175,875 |
| 2024-04-12 | 2024-04-10 | 31.000 | 191,000 | -20,000 | 0.10% | 5,921,000 |
| 2024-04-11 | 2024-04-09 | 30.450 | 211,000 | -500 | 0.11% | 6,424,950 |
| 2024-04-09 | 2024-04-05 | 29.450 | 211,500 | +4,000 | 0.11% | 6,228,675 |
| 2024-04-08 | 2024-04-03 | 29.300 | 207,500 | -12,000 | 0.11% | 6,079,750 |
| 2024-04-05 | 2024-04-02 | 27.650 | 219,500 | -2,000 | 0.12% | 6,069,175 |
| 2024-04-03 | 2024-03-28 | 27.150 | 221,500 | -10,000 | 0.12% | 6,013,725 |
| 2024-03-28 | 2024-03-26 | 26.000 | 231,500 | +11,500 | 0.12% | 6,019,000 |
| 2024-03-27 | 2024-03-25 | 27.400 | 220,000 | -11,000 | 0.12% | 6,028,000 |
| 2024-03-26 | 2024-03-22 | 26.800 | 231,000 | +10,500 | 0.12% | 6,190,800 |
| 2024-03-25 | 2024-03-21 | 27.750 | 220,500 | +3,000 | 0.12% | 6,118,875 |
| 2024-03-22 | 2024-03-20 | 29.350 | 217,500 | -1,500 | 0.11% | 6,383,625 |
| 2024-03-21 | 2024-03-19 | 28.800 | 219,000 | +500 | 0.12% | 6,307,200 |
| 2024-03-20 | 2024-03-18 | 29.750 | 218,500 | -10,000 | 0.12% | 6,500,375 |
| 2024-03-19 | 2024-03-15 | 27.600 | 228,500 | -1,000 | 0.12% | 6,306,600 |
| 2024-03-18 | 2024-03-14 | 26.850 | 229,500 | +10,500 | 0.12% | 6,162,075 |
| 2024-03-15 | 2024-03-13 | 27.550 | 219,000 | -28,000 | 0.12% | 6,033,450 |
| 2024-03-14 | 2024-03-12 | 24.000 | 247,000 | -1,000 | 0.13% | 5,928,000 |
| 2024-03-13 | 2024-03-11 | 24.050 | 248,000 | -500 | 0.13% | 5,964,400 |
| 2024-03-11 | 2024-03-07 | 21.550 | 248,500 | +500 | 0.13% | 5,355,175 |
| 2024-03-08 | 2024-03-06 | 23.300 | 248,000 | -5,000 | 0.13% | 5,778,400 |
| 2024-03-07 | 2024-03-05 | 21.750 | 253,000 | +26,000 | 0.13% | 5,502,750 |
| 2024-03-06 | 2024-03-04 | 24.250 | 227,000 | -15,500 | 0.12% | 5,504,750 |
| 2024-03-05 | 2024-03-01 | 22.350 | 242,500 | +8,000 | 0.13% | 5,419,875 |
| 2024-03-04 | 2024-02-29 | 22.500 | 234,500 | +11,000 | 0.12% | 5,276,250 |
| 2024-03-01 | 2024-02-28 | 22.550 | 223,500 | +6,000 | 0.12% | 5,039,925 |
| 2024-02-29 | 2024-02-27 | 22.600 | 217,500 | -10,000 | 0.11% | 4,915,500 |
| 2024-02-28 | 2024-02-26 | 21.200 | 227,500 | +6,500 | 0.12% | 4,823,000 |
| 2024-02-27 | 2024-02-23 | 21.500 | 221,000 | -16,000 | 0.12% | 4,751,500 |
| 2024-02-26 | 2024-02-22 | 21.050 | 237,000 | +5,500 | 0.13% | 4,988,850 |
| 2024-02-23 | 2024-02-21 | 20.850 | 231,500 | +17,500 | 0.12% | 4,826,775 |
| 2024-02-22 | 2024-02-20 | 19.720 | 214,000 | +11,500 | 0.11% | 4,220,080 |
| 2024-02-21 | 2024-02-19 | 19.000 | 202,500 | +1,500 | 0.11% | 3,847,500 |
| 2024-02-20 | 2024-02-16 | 19.440 | 201,000 | -17,500 | 0.11% | 3,907,440 |
| 2024-02-19 | 2024-02-15 | 17.000 | 218,500 | +1,000 | 0.12% | 3,714,500 |
| 2024-02-16 | 2024-02-14 | 16.700 | 217,500 | +16,500 | 0.11% | 3,632,250 |
| 2024-02-15 | 2024-02-09 | 17.000 | 201,000 | -4,500 | 0.11% | 3,417,000 |
| 2024-02-14 | 2024-02-07 | 18.800 | 205,500 | -15,500 | 0.11% | 3,863,400 |
| 2024-02-08 | 2024-02-06 | 17.800 | 221,000 | -15,000 | 0.12% | 3,933,800 |
| 2024-02-07 | 2024-02-05 | 15.440 | 236,000 | +10,000 | 0.12% | 3,643,840 |
| 2024-02-06 | 2024-02-02 | 16.360 | 226,000 | +1,000 | 0.12% | 3,697,360 |
| 2024-02-05 | 2024-02-01 | 17.040 | 225,000 | -1,000 | 0.12% | 3,834,000 |
| 2024-02-02 | 2024-01-31 | 15.220 | 226,000 | +6,500 | 0.12% | 3,439,720 |
| 2024-02-01 | 2024-01-30 | 17.180 | 219,500 | +9,500 | 0.12% | 3,771,010 |
| 2024-01-30 | 2024-01-26 | 19.340 | 210,000 | +4,000 | 0.11% | 4,061,400 |
| 2024-01-29 | 2024-01-25 | 21.000 | 206,000 | +3,500 | 0.11% | 4,326,000 |
| 2024-01-26 | 2024-01-24 | 21.550 | 202,500 | +6,000 | 0.11% | 4,363,875 |
| 2024-01-24 | 2024-01-22 | 21.250 | 196,500 | +5,000 | 0.10% | 4,175,625 |
| 2024-01-23 | 2024-01-19 | 23.000 | 191,500 | +9,500 | 0.10% | 4,404,500 |
| 2024-01-22 | 2024-01-18 | 26.850 | 182,000 | -500 | 0.10% | 4,886,700 |
| 2024-01-19 | 2024-01-17 | 24.300 | 182,500 | +9,500 | 0.10% | 4,434,750 |
| 2024-01-18 | 2024-01-16 | 31.450 | 173,000 | +500 | 0.09% | 5,440,850 |
| 2024-01-16 | 2024-01-12 | 32.700 | 172,500 | +5,500 | 0.09% | 5,640,750 |
| 2024-01-12 | 2024-01-10 | 34.300 | 167,000 | -5,500 | 0.09% | 5,728,100 |
| 2024-01-10 | 2024-01-08 | 31.800 | 172,500 | +5,000 | 0.09% | 5,485,500 |
| 2024-01-09 | 2024-01-05 | 33.300 | 167,500 | +1,000 | 0.09% | 5,577,750 |
| 2024-01-08 | 2024-01-04 | 34.250 | 166,500 | -500 | 0.09% | 5,702,625 |
| 2024-01-05 | 2024-01-03 | 33.950 | 167,000 | +2,000 | 0.09% | 5,669,650 |
| 2024-01-02 | 2023-12-28 | 36.550 | 165,000 | -500 | 0.09% | 6,030,750 |
| 2023-12-29 | 2023-12-27 | 34.650 | 165,500 | -3,500 | 0.09% | 5,734,575 |
| 2023-12-28 | 2023-12-22 | 33.250 | 169,000 | +6,500 | 0.09% | 5,619,250 |
| 2023-12-27 | 2023-12-21 | 34.200 | 162,500 | +3,000 | 0.09% | 5,557,500 |
| 2023-12-20 | 2023-12-18 | 35.800 | 159,500 | +500 | 0.08% | 5,710,100 |
| 2023-12-15 | 2023-12-13 | 36.550 | 159,000 | -500 | 0.08% | 5,811,450 |
| 2023-12-14 | 2023-12-12 | 37.200 | 159,500 | +1,500 | 0.08% | 5,933,400 |
| 2023-12-13 | 2023-12-11 | 37.300 | 158,000 | -2,000 | 0.08% | 5,893,400 |
| 2023-12-11 | 2023-12-07 | 40.050 | 160,000 | +500 | 0.08% | 6,408,000 |
| 2023-12-07 | 2023-12-05 | 42.600 | 159,500 | -500 | 0.08% | 6,794,700 |
| 2023-12-06 | 2023-12-04 | 41.650 | 160,000 | +1,000 | 0.08% | 6,664,000 |
| 2023-11-30 | 2023-11-28 | 46.700 | 159,000 | -2,500 | 0.08% | 7,425,300 |
| 2023-11-27 | 2023-11-23 | 44.600 | 161,500 | -3,000 | 0.09% | 7,202,900 |
| 2023-11-17 | 2023-11-15 | 43.750 | 164,500 | +1,000 | 0.09% | 7,196,875 |
| 2023-11-16 | 2023-11-14 | 43.150 | 163,500 | -7,000 | 0.09% | 7,055,025 |
| 2023-11-15 | 2023-11-13 | 43.950 | 170,500 | +12,000 | 0.09% | 7,493,475 |
| 2023-11-14 | 2023-11-10 | 44.200 | 158,500 | -1,000 | 0.08% | 7,005,700 |
| 2023-11-10 | 2023-11-08 | 46.500 | 159,500 | -17,500 | 0.08% | 7,416,750 |
| 2023-11-09 | 2023-11-07 | 47.500 | 177,000 | +1,000 | 0.09% | 8,407,500 |
| 2023-11-08 | 2023-11-06 | 47.000 | 176,000 | -1,500 | 0.09% | 8,272,000 |
| 2023-11-02 | 2023-10-31 | 44.550 | 177,500 | -5,000 | 0.09% | 7,907,625 |
| 2023-11-01 | 2023-10-30 | 42.850 | 182,500 | +4,000 | 0.10% | 7,820,125 |
| 2023-10-31 | 2023-10-27 | 41.400 | 178,500 | -6,000 | 0.09% | 7,389,900 |
| 2023-10-20 | 2023-10-18 | 38.400 | 184,500 | +5,000 | 0.10% | 7,084,800 |
| 2023-10-19 | 2023-10-17 | 39.400 | 179,500 | +1,500 | 0.09% | 7,072,300 |
| 2023-10-18 | 2023-10-16 | 39.850 | 178,000 | +500 | 0.09% | 7,093,300 |
| 2023-10-13 | 2023-10-11 | 42.300 | 177,500 | -6,000 | 0.09% | 7,508,250 |
| 2023-10-05 | 2023-10-03 | 37.800 | 183,500 | +5,000 | 0.10% | 6,936,300 |
| 2023-09-28 | 2023-09-26 | 39.350 | 178,500 | +500 | 0.09% | 7,023,975 |
| 2023-09-26 | 2023-09-22 | 40.450 | 178,000 | -5,000 | 0.09% | 7,200,100 |
| 2023-09-25 | 2023-09-21 | 38.350 | 183,000 | +5,000 | 0.10% | 7,018,050 |
| 2023-09-20 | 2023-09-18 | 40.600 | 178,000 | -5,000 | 0.09% | 7,226,800 |
| 2023-09-19 | 2023-09-15 | 39.200 | 183,000 | +500 | 0.10% | 7,173,600 |
| 2023-09-15 | 2023-09-13 | 38.000 | 182,500 | -500 | 0.10% | 6,935,000 |
| 2023-09-14 | 2023-09-12 | 38.250 | 183,000 | -5,000 | 0.10% | 6,999,750 |
| 2023-09-13 | 2023-09-11 | 37.750 | 188,000 | -1,000 | 0.10% | 7,097,000 |
| 2023-09-07 | 2023-09-05 | 34.000 | 189,000 | +1,000 | 0.10% | 6,426,000 |
| 2023-09-06 | 2023-09-04 | 35.500 | 188,000 | +5,000 | 0.10% | 6,674,000 |
| 2023-08-31 | 2023-08-29 | 39.250 | 183,000 | -9,500 | 0.10% | 7,182,750 |
| 2023-08-28 | 2023-08-24 | 36.200 | 192,500 | -8,000 | 0.10% | 6,968,500 |
| 2023-08-23 | 2023-08-21 | 35.250 | 200,500 | -3,500 | 0.11% | 7,067,625 |
| 2023-08-22 | 2023-08-18 | 35.650 | 204,000 | -1,000 | 0.11% | 7,272,600 |
| 2023-08-21 | 2023-08-17 | 37.150 | 205,000 | -500 | 0.11% | 7,615,750 |
| 2023-08-18 | 2023-08-16 | 36.550 | 205,500 | -1,000 | 0.11% | 7,511,025 |
| 2023-08-17 | 2023-08-15 | 36.900 | 206,500 | +2,000 | 0.11% | 7,619,850 |
| 2023-08-16 | 2023-08-14 | 36.650 | 204,500 | +9,500 | 0.11% | 7,494,925 |
| 2023-08-14 | 2023-08-10 | 38.100 | 195,000 | +1,000 | 0.10% | 7,429,500 |
| 2023-08-11 | 2023-08-09 | 38.950 | 194,000 | -4,500 | 0.10% | 7,556,300 |
| 2023-08-10 | 2023-08-08 | 37.400 | 198,500 | +1,000 | 0.10% | 7,423,900 |
| 2023-08-09 | 2023-08-07 | 37.500 | 197,500 | +11,000 | 0.10% | 7,406,250 |
| 2023-08-08 | 2023-08-04 | 41.250 | 186,500 | -1,500 | 0.10% | 7,693,125 |
| 2023-08-07 | 2023-08-03 | 41.750 | 188,000 | -10,500 | 0.10% | 7,849,000 |
| 2023-08-04 | 2023-08-02 | 39.150 | 198,500 | +13,000 | 0.10% | 7,771,275 |
| 2023-08-03 | 2023-08-01 | 45.300 | 185,500 | +15,500 | 0.10% | 8,403,150 |
| 2023-08-02 | 2023-07-31 | 44.150 | 170,000 | +1,500 | 0.09% | 7,505,500 |
| 2023-08-01 | 2023-07-28 | 47.400 | 168,500 | +2,000 | 0.09% | 7,986,900 |
| 2023-07-27 | 2023-07-25 | 44.900 | 166,500 | -1,000 | 0.09% | 7,475,850 |
| 2023-07-25 | 2023-07-21 | 43.500 | 167,500 | +1,000 | 0.09% | 7,286,250 |
| 2023-07-24 | 2023-07-20 | 41.900 | 166,500 | +500 | 0.09% | 6,976,350 |
| 2023-07-20 | 2023-07-18 | 42.900 | 166,000 | -500 | 0.09% | 7,121,400 |
| 2023-07-18 | 2023-07-13 | 44.200 | 166,500 | -17,500 | 0.09% | 7,359,300 |
| 2023-07-14 | 2023-07-12 | 38.700 | 184,000 | +1,000 | 0.10% | 7,120,800 |
| 2023-07-13 | 2023-07-11 | 39.400 | 183,000 | -5,000 | 0.10% | 7,210,200 |
| 2023-07-12 | 2023-07-10 | 36.200 | 188,000 | -500 | 0.10% | 6,805,600 |
| 2023-07-10 | 2023-07-06 | 37.550 | 188,500 | -30,500 | 0.10% | 7,078,175 |
| 2023-07-07 | 2023-07-05 | 40.350 | 219,000 | +17,500 | 0.12% | 8,836,650 |
| 2023-07-06 | 2023-07-04 | 40.350 | 201,500 | -9,000 | 0.11% | 8,130,525 |
| 2023-07-04 | 2023-06-30 | 34.250 | 210,500 | -500 | 0.11% | 7,209,625 |
| 2023-07-03 | 2023-06-29 | 33.200 | 211,000 | +500 | 0.11% | 7,005,200 |
| 2023-06-29 | 2023-06-27 | 32.150 | 210,500 | -3,000 | 0.11% | 6,767,575 |
| 2023-06-28 | 2023-06-26 | 33.600 | 213,500 | -4,000 | 0.11% | 7,173,600 |
| 2023-06-27 | 2023-06-23 | 30.900 | 217,500 | +4,000 | 0.11% | 6,720,750 |
| 2023-06-26 | 2023-06-21 | 33.150 | 213,500 | +5,000 | 0.11% | 7,077,525 |
| 2023-06-23 | 2023-06-20 | 35.500 | 208,500 | -5,000 | 0.11% | 7,401,750 |
| 2023-06-20 | 2023-06-16 | 36.800 | 213,500 | -3,000 | 0.11% | 7,856,800 |
| 2023-06-16 | 2023-06-14 | 34.600 | 216,500 | -10,000 | 0.11% | 7,490,900 |
| 2023-06-14 | 2023-06-12 | 31.900 | 226,500 | +2,000 | 0.12% | 7,225,350 |
| 2023-06-13 | 2023-06-09 | 32.300 | 224,500 | -12,000 | 0.12% | 7,251,350 |
| 2023-06-12 | 2023-06-08 | 29.950 | 236,500 | +11,000 | 0.12% | 7,083,175 |
| 2023-06-09 | 2023-06-07 | 30.900 | 225,500 | +3,000 | 0.12% | 6,967,950 |
| 2023-06-08 | 2023-06-06 | 31.100 | 222,500 | +6,500 | 0.12% | 6,919,750 |
| 2023-06-07 | 2023-06-05 | 32.600 | 216,000 | +1,500 | 0.11% | 7,041,600 |
| 2023-05-30 | 2023-05-25 | 34.750 | 214,500 | +5,000 | 0.11% | 7,453,875 |
| 2023-05-29 | 2023-05-24 | 35.950 | 209,500 | -7,500 | 0.11% | 7,531,525 |
| 2023-05-25 | 2023-05-23 | 38.200 | 217,000 | -500 | 0.11% | 8,289,400 |
| 2023-05-24 | 2023-05-22 | 37.300 | 217,500 | +500 | 0.11% | 8,112,750 |
| 2023-05-22 | 2023-05-18 | 36.500 | 217,000 | +5,000 | 0.11% | 7,920,500 |
| 2023-05-19 | 2023-05-17 | 38.300 | 212,000 | -500 | 0.11% | 8,119,600 |
| 2023-05-16 | 2023-05-12 | 39.450 | 212,500 | +5,000 | 0.11% | 8,383,125 |
| 2023-05-11 | 2023-05-09 | 40.800 | 207,500 | +16,000 | 0.11% | 8,466,000 |
| 2023-05-09 | 2023-05-05 | 42.300 | 191,500 | +5,500 | 0.10% | 8,100,450 |
| 2023-05-08 | 2023-05-04 | 42.850 | 186,000 | -6,000 | 0.10% | 7,970,100 |
| 2023-05-05 | 2023-05-03 | 44.600 | 192,000 | -8,000 | 0.10% | 8,563,200 |
| 2023-05-04 | 2023-05-02 | 43.050 | 200,000 | +7,000 | 0.11% | 8,610,000 |
| 2023-05-03 | 2023-04-28 | 45.800 | 193,000 | +1,000 | 0.10% | 8,839,400 |
| 2023-05-02 | 2023-04-27 | 46.300 | 192,000 | -22,000 | 0.10% | 8,889,600 |
| 2023-04-28 | 2023-04-26 | 46.750 | 214,000 | +1,000 | 0.11% | 10,004,500 |
| 2023-04-27 | 2023-04-25 | 47.150 | 213,000 | +4,000 | 0.11% | 10,042,950 |
| 2023-04-25 | 2023-04-21 | 48.300 | 209,000 | +1,000 | 0.11% | 10,094,700 |
| 2023-04-24 | 2023-04-20 | 49.600 | 208,000 | -500 | 0.11% | 10,316,800 |
| 2023-04-21 | 2023-04-19 | 50.900 | 208,500 | -8,500 | 0.11% | 10,612,650 |
| 2023-04-20 | 2023-04-18 | 50.650 | 217,000 | +500 | 0.11% | 10,991,050 |
| 2023-04-19 | 2023-04-17 | 50.100 | 216,500 | +4,000 | 0.11% | 10,846,650 |
| 2023-04-17 | 2023-04-13 | 52.000 | 212,500 | -12,000 | 0.11% | 11,050,000 |
| 2023-04-14 | 2023-04-12 | 47.750 | 224,500 | -2,500 | 0.12% | 10,719,875 |
| 2023-04-13 | 2023-04-11 | 46.400 | 227,000 | -22,500 | 0.12% | 10,532,800 |
| 2023-04-12 | 2023-04-06 | 44.050 | 249,500 | -500 | 0.13% | 10,990,475 |
| 2023-04-11 | 2023-04-04 | 42.800 | 250,000 | +1,000 | 0.13% | 10,700,000 |
| 2023-04-06 | 2023-04-03 | 41.600 | 249,000 | +24,000 | 0.13% | 10,358,400 |
| 2023-04-04 | 2023-03-31 | 41.850 | 225,000 | +13,500 | 0.12% | 9,416,250 |
| 2023-04-03 | 2023-03-30 | 44.300 | 211,500 | +2,000 | 0.11% | 9,369,450 |
| 2023-03-31 | 2023-03-29 | 44.600 | 209,500 | +13,000 | 0.11% | 9,343,700 |
| 2023-03-30 | 2023-03-28 | 43.350 | 196,500 | +8,000 | 0.10% | 8,518,275 |
| 2023-03-29 | 2023-03-27 | 47.100 | 188,500 | -6,000 | 0.10% | 8,878,350 |
| 2023-03-28 | 2023-03-24 | 47.500 | 194,500 | +4,000 | 0.10% | 9,238,750 |
| 2023-03-27 | 2023-03-23 | 47.900 | 190,500 | +3,500 | 0.10% | 9,124,950 |
| 2023-03-23 | 2023-03-21 | 52.300 | 187,000 | +500 | 0.10% | 9,780,100 |
| 2023-03-22 | 2023-03-20 | 50.000 | 186,500 | +2,000 | 0.10% | 9,325,000 |
| 2023-03-21 | 2023-03-17 | 52.850 | 184,500 | +500 | 0.10% | 9,750,825 |
| 2023-03-20 | 2023-03-16 | 52.450 | 184,000 | -1,000 | 0.10% | 9,650,800 |
| 2023-03-17 | 2023-03-15 | 53.700 | 185,000 | -1,500 | 0.10% | 9,934,500 |
| 2023-03-16 | 2023-03-14 | 49.350 | 186,500 | -1,000 | 0.10% | 9,203,775 |
| 2023-03-15 | 2023-03-13 | 46.800 | 187,500 | +6,000 | 0.10% | 8,775,000 |
| 2023-03-14 | 2023-03-10 | 48.050 | 181,500 | +3,500 | 0.10% | 8,721,075 |
| 2023-03-13 | 2023-03-09 | 48.400 | 178,000 | +1,000 | 0.09% | 8,615,200 |
| 2023-03-10 | 2023-03-08 | 49.700 | 177,000 | +4,000 | 0.09% | 8,796,900 |
| 2023-03-09 | 2023-03-07 | 51.850 | 173,000 | +2,500 | 0.09% | 8,970,050 |
| 2023-03-03 | 2023-03-01 | 54.450 | 170,500 | -1,000 | 0.09% | 9,283,725 |
| 2023-03-02 | 2023-02-28 | 51.400 | 171,500 | +2,500 | 0.09% | 8,815,100 |
| 2023-02-24 | 2023-02-22 | 52.250 | 169,000 | +500 | 0.09% | 8,830,250 |
| 2023-02-23 | 2023-02-21 | 52.600 | 168,500 | +6,500 | 0.09% | 8,863,100 |
| 2023-02-21 | 2023-02-17 | 55.200 | 162,000 | +500 | 0.09% | 8,942,400 |
| 2023-02-20 | 2023-02-16 | 56.150 | 161,500 | +1,000 | 0.09% | 9,068,225 |
| 2023-02-17 | 2023-02-15 | 57.450 | 160,500 | +1,000 | 0.08% | 9,220,725 |
| 2023-02-16 | 2023-02-14 | 59.600 | 159,500 | -500 | 0.08% | 9,506,200 |
| 2023-02-14 | 2023-02-10 | 59.800 | 160,000 | +2,000 | 0.08% | 9,568,000 |
| 2023-02-10 | 2023-02-08 | 63.000 | 158,000 | -500 | 0.08% | 9,954,000 |
| 2023-02-08 | 2023-02-06 | 64.000 | 158,500 | +4,000 | 0.08% | 10,144,000 |
| 2023-02-07 | 2023-02-03 | 69.750 | 154,500 | -2,500 | 0.08% | 10,776,375 |
| 2023-02-06 | 2023-02-02 | 69.900 | 157,000 | +15,500 | 0.08% | 10,974,300 |
| 2023-02-03 | 2023-02-01 | 66.450 | 141,500 | -1,500 | 0.07% | 9,402,675 |
| 2023-02-02 | 2023-01-31 | 63.000 | 143,000 | +4,000 | 0.08% | 9,009,000 |
| 2023-02-01 | 2023-01-30 | 64.550 | 139,000 | -13,500 | 0.07% | 8,972,450 |
| 2023-01-31 | 2023-01-27 | 68.900 | 152,500 | -2,500 | 0.08% | 10,507,250 |
| 2023-01-30 | 2023-01-26 | 68.200 | 155,000 | -1,000 | 0.08% | 10,571,000 |
| 2023-01-27 | 2023-01-20 | 66.050 | 156,000 | +500 | 0.08% | 10,303,800 |
| 2023-01-26 | 2023-01-19 | 67.050 | 155,500 | +9,500 | 0.08% | 10,426,275 |
| 2023-01-19 | 2023-01-17 | 65.300 | 146,000 | +2,500 | 0.08% | 9,533,800 |
| 2023-01-18 | 2023-01-16 | 70.050 | 143,500 | -14,500 | 0.08% | 10,052,175 |
| 2023-01-17 | 2023-01-13 | 67.800 | 158,000 | +10,500 | 0.08% | 10,712,400 |
| 2023-01-16 | 2023-01-12 | 60.650 | 147,500 | -2,000 | 0.08% | 8,945,875 |
| 2023-01-12 | 2023-01-10 | 59.350 | 149,500 | +2,500 | 0.08% | 8,872,825 |
| 2023-01-09 | 2023-01-05 | 58.850 | 147,000 | +3,000 | 0.08% | 8,650,950 |
| 2023-01-05 | 2023-01-03 | 59.850 | 144,000 | -2,500 | 0.08% | 8,618,400 |
| 2023-01-04 | 2022-12-30 | 57.900 | 146,500 | +8,500 | 0.08% | 8,482,350 |
| 2022-12-28 | 2022-12-22 | 56.900 | 138,000 | -2,500 | 0.07% | 7,852,200 |
| 2022-12-23 | 2022-12-21 | 54.000 | 140,500 | -500 | 0.07% | 7,587,000 |
| 2022-12-21 | 2022-12-19 | 53.400 | 141,000 | +1,000 | 0.07% | 7,529,400 |
| 2022-12-19 | 2022-12-15 | 56.600 | 140,000 | +500 | 0.07% | 7,924,000 |
| 2022-12-16 | 2022-12-14 | 58.100 | 139,500 | -15,000 | 0.07% | 8,104,950 |
| 2022-12-15 | 2022-12-13 | 53.900 | 154,500 | +6,000 | 0.08% | 8,327,550 |
| 2022-12-14 | 2022-12-12 | 54.700 | 148,500 | +1,500 | 0.08% | 8,122,950 |
| 2022-12-13 | 2022-12-09 | 55.250 | 147,000 | -6,000 | 0.08% | 8,121,750 |
| 2022-12-12 | 2022-12-08 | 51.000 | 153,000 | -12,500 | 0.08% | 7,803,000 |
| 2022-12-09 | 2022-12-07 | 47.350 | 165,500 | -3,500 | 0.09% | 7,836,425 |
| 2022-12-08 | 2022-12-06 | 47.000 | 169,000 | +5,500 | 0.09% | 7,943,000 |
| 2022-12-07 | 2022-12-05 | 49.900 | 163,500 | -34,500 | 0.09% | 8,158,650 |
| 2022-12-06 | 2022-12-02 | 47.500 | 198,000 | -77,500 | 0.10% | 9,405,000 |
| 2022-12-05 | 2022-12-01 | 47.950 | 275,500 | -36,000 | 0.15% | 13,210,225 |
| 2022-12-02 | 2022-11-30 | 49.450 | 311,500 | +1,000 | 0.16% | 15,403,675 |
| 2022-12-01 | 2022-11-29 | 51.400 | 310,500 | -1,000 | 0.16% | 15,959,700 |
| 2022-11-29 | 2022-11-25 | 48.850 | 311,500 | +1,000 | 0.16% | 15,216,775 |
| 2022-11-25 | 2022-11-23 | 49.550 | 310,500 | +1,500 | 0.16% | 15,385,275 |
| 2022-11-24 | 2022-11-22 | 51.050 | 309,000 | -1,000 | 0.16% | 15,774,450 |
| 2022-11-23 | 2022-11-21 | 52.500 | 310,000 | +1,000 | 0.16% | 16,275,000 |
| 2022-11-22 | 2022-11-18 | 54.500 | 309,000 | +18,500 | 0.16% | 16,840,500 |
| 2022-11-21 | 2022-11-17 | 54.750 | 290,500 | +2,000 | 0.15% | 15,904,875 |
| 2022-11-18 | 2022-11-16 | 54.900 | 288,500 | +6,000 | 0.15% | 15,838,650 |
| 2022-11-17 | 2022-11-15 | 52.750 | 282,500 | -4,000 | 0.15% | 14,901,875 |
| 2022-11-16 | 2022-11-14 | 52.800 | 286,500 | -1,000 | 0.15% | 15,127,200 |
| 2022-11-15 | 2022-11-11 | 50.350 | 287,500 | +1,000 | 0.15% | 14,475,625 |
| 2022-11-11 | 2022-11-09 | 49.900 | 286,500 | +2,500 | 0.15% | 14,296,350 |
| 2022-11-10 | 2022-11-08 | 52.150 | 284,000 | +2,000 | 0.15% | 14,810,600 |
| 2022-11-09 | 2022-11-07 | 54.850 | 282,000 | +6,000 | 0.15% | 15,467,700 |
| 2022-11-08 | 2022-11-04 | 52.850 | 276,000 | +6,500 | 0.15% | 14,586,600 |
| 2022-11-07 | 2022-11-03 | 56.000 | 269,500 | -500 | 0.14% | 15,092,000 |
| 2022-11-04 | 2022-11-02 | 54.100 | 270,000 | -3,500 | 0.14% | 14,607,000 |
| 2022-11-03 | 2022-11-01 | 49.400 | 273,500 | +2,000 | 0.14% | 13,510,900 |
| 2022-11-02 | 2022-10-31 | 49.400 | 271,500 | -9,000 | 0.14% | 13,412,100 |
| 2022-11-01 | 2022-10-28 | 46.250 | 280,500 | +9,000 | 0.15% | 12,973,125 |
| 2022-10-31 | 2022-10-27 | 50.000 | 271,500 | -5,000 | 0.14% | 13,575,000 |
| 2022-10-28 | 2022-10-26 | 49.150 | 276,500 | -1,000 | 0.15% | 13,589,975 |
| 2022-10-27 | 2022-10-25 | 45.450 | 277,500 | -4,000 | 0.15% | 12,612,375 |
| 2022-10-26 | 2022-10-24 | 43.850 | 281,500 | +4,000 | 0.15% | 12,343,775 |
| 2022-10-25 | 2022-10-21 | 46.650 | 277,500 | -5,000 | 0.15% | 12,945,375 |
| 2022-10-24 | 2022-10-20 | 44.000 | 282,500 | -4,000 | 0.15% | 12,430,000 |
| 2022-10-20 | 2022-10-18 | 45.800 | 286,500 | -18,500 | 0.15% | 13,121,700 |
| 2022-10-19 | 2022-10-17 | 38.450 | 305,000 | -4,000 | 0.16% | 11,727,250 |
| 2022-10-18 | 2022-10-14 | 38.300 | 309,000 | -12,500 | 0.16% | 11,834,700 |
| 2022-10-17 | 2022-10-13 | 33.300 | 321,500 | -1,500 | 0.17% | 10,705,950 |
| 2022-10-14 | 2022-10-12 | 31.400 | 323,000 | +11,500 | 0.17% | 10,142,200 |
| 2022-10-13 | 2022-10-11 | 34.250 | 311,500 | +13,500 | 0.16% | 10,668,875 |
| 2022-10-12 | 2022-10-10 | 36.000 | 298,000 | +5,000 | 0.16% | 10,728,000 |
| 2022-10-07 | 2022-10-05 | 39.400 | 293,000 | -5,000 | 0.15% | 11,544,200 |
| 2022-10-05 | 2022-09-30 | 38.050 | 298,000 | -500 | 0.16% | 11,338,900 |
| 2022-09-30 | 2022-09-28 | 37.850 | 298,500 | +5,000 | 0.16% | 11,298,225 |
| 2022-09-29 | 2022-09-27 | 39.950 | 293,500 | -10,000 | 0.15% | 11,725,325 |
| 2022-09-28 | 2022-09-26 | 37.350 | 303,500 | -4,000 | 0.16% | 11,335,725 |
| 2022-09-27 | 2022-09-23 | 33.900 | 307,500 | +15,000 | 0.16% | 10,424,250 |
| 2022-09-26 | 2022-09-22 | 38.550 | 292,500 | +500 | 0.15% | 11,275,875 |
| 2022-09-22 | 2022-09-20 | 40.700 | 292,000 | -16,000 | 0.15% | 11,884,400 |
| 2022-09-21 | 2022-09-19 | 37.500 | 308,000 | +7,500 | 0.16% | 11,550,000 |
| 2022-09-20 | 2022-09-16 | 40.150 | 300,500 | +2,000 | 0.16% | 12,065,075 |
| 2022-09-19 | 2022-09-15 | 41.550 | 298,500 | -13,500 | 0.16% | 12,402,675 |
| 2022-09-14 | 2022-09-09 | 41.000 | 312,000 | -8,500 | 0.16% | 12,792,000 |
| 2022-09-09 | 2022-09-07 | 38.300 | 320,500 | +2,500 | 0.17% | 12,275,150 |
| 2022-09-08 | 2022-09-06 | 40.000 | 318,000 | +500 | 0.17% | 12,720,000 |
| 2022-09-07 | 2022-09-05 | 39.800 | 317,500 | +4,500 | 0.17% | 12,636,500 |
| 2022-09-06 | 2022-09-02 | 41.200 | 313,000 | +4,500 | 0.17% | 12,895,600 |
| 2022-09-05 | 2022-09-01 | 45.300 | 308,500 | -11,500 | 0.16% | 13,975,050 |
| 2022-09-02 | 2022-08-31 | 44.900 | 320,000 | -3,500 | 0.17% | 14,368,000 |
| 2022-09-01 | 2022-08-30 | 43.000 | 323,500 | +8,000 | 0.17% | 13,910,500 |
| 2022-08-31 | 2022-08-29 | 43.500 | 315,500 | +17,000 | 0.17% | 13,724,250 |
| 2022-08-30 | 2022-08-26 | 46.200 | 298,500 | -3,500 | 0.16% | 13,790,700 |
| 2022-08-29 | 2022-08-25 | 44.850 | 302,000 | +6,000 | 0.16% | 13,544,700 |
| 2022-08-26 | 2022-08-24 | 43.550 | 296,000 | +1,000 | 0.16% | 12,890,800 |
| 2022-08-25 | 2022-08-23 | 45.150 | 295,000 | +10,000 | 0.16% | 13,319,250 |
| 2022-08-24 | 2022-08-22 | 47.400 | 285,000 | +7,000 | 0.15% | 13,509,000 |
| 2022-08-19 | 2022-08-17 | 51.150 | 278,000 | +2,000 | 0.15% | 14,219,700 |
| 2022-08-17 | 2022-08-15 | 51.700 | 276,000 | -4,000 | 0.15% | 14,269,200 |
| 2022-08-15 | 2022-08-11 | 54.200 | 280,000 | -1,000 | 0.15% | 15,176,000 |
| 2022-08-12 | 2022-08-10 | 51.450 | 281,000 | +1,000 | 0.15% | 14,457,450 |
| 2022-08-09 | 2022-08-05 | 53.500 | 280,000 | -2,500 | 0.15% | 14,980,000 |
| 2022-08-08 | 2022-08-04 | 50.150 | 282,500 | -17,000 | 0.15% | 14,167,375 |
| 2022-08-05 | 2022-08-03 | 44.700 | 299,500 | -5,500 | 0.16% | 13,387,650 |
| 2022-08-04 | 2022-08-02 | 44.350 | 305,000 | +2,000 | 0.16% | 13,526,750 |
| 2022-08-02 | 2022-07-29 | 44.900 | 303,000 | +2,000 | 0.16% | 13,604,700 |
| 2022-08-01 | 2022-07-28 | 46.950 | 301,000 | -3,000 | 0.16% | 14,131,950 |
| 2022-07-29 | 2022-07-27 | 45.100 | 304,000 | +1,000 | 0.16% | 13,710,400 |
| 2022-07-28 | 2022-07-26 | 47.600 | 303,000 | +500 | 0.16% | 14,422,800 |
| 2022-07-25 | 2022-07-21 | 48.500 | 302,500 | -1,000 | 0.16% | 14,671,250 |
| 2022-07-22 | 2022-07-20 | 49.000 | 303,500 | -8,500 | 0.16% | 14,871,500 |
| 2022-07-21 | 2022-07-19 | 44.850 | 312,000 | +3,000 | 0.16% | 13,993,200 |
| 2022-07-20 | 2022-07-18 | 46.050 | 309,000 | -1,500 | 0.16% | 14,229,450 |
| 2022-07-19 | 2022-07-15 | 44.750 | 310,500 | +6,500 | 0.16% | 13,894,875 |
| 2022-07-18 | 2022-07-14 | 47.150 | 304,000 | -12,500 | 0.16% | 14,333,600 |
| 2022-07-14 | 2022-07-12 | 44.400 | 316,500 | +10,000 | 0.17% | 14,052,600 |
| 2022-07-13 | 2022-07-11 | 46.450 | 306,500 | +11,000 | 0.16% | 14,236,925 |
| 2022-07-12 | 2022-07-08 | 49.650 | 295,500 | +8,500 | 0.16% | 14,671,575 |
| 2022-07-08 | 2022-07-06 | 50.850 | 287,000 | +5,000 | 0.15% | 14,593,950 |
| 2022-07-07 | 2022-07-05 | 50.250 | 282,000 | +1,000 | 0.15% | 14,170,500 |
| 2022-07-06 | 2022-07-04 | 50.700 | 281,000 | -16,500 | 0.15% | 14,246,700 |
| 2022-07-05 | 2022-06-30 | 43.950 | 297,500 | -5,000 | 0.16% | 13,075,125 |
| 2022-07-04 | 2022-06-29 | 41.500 | 302,500 | +5,000 | 0.16% | 12,553,750 |
| 2022-06-29 | 2022-06-27 | 43.800 | 297,500 | +153,500 | 0.16% | 13,030,500 |
| 2022-06-28 | 2022-06-24 | 44.450 | 144,000 | -10,000 | 0.08% | 6,400,800 |
| 2022-06-27 | 2022-06-23 | 40.300 | 154,000 | -1,000 | 0.08% | 6,206,200 |
| 2022-06-24 | 2022-06-22 | 37.400 | 155,000 | -5,500 | 0.08% | 5,797,000 |
| 2022-06-23 | 2022-06-21 | 38.100 | 160,500 | -3,500 | 0.08% | 6,115,050 |
| 2022-06-22 | 2022-06-20 | 35.000 | 164,000 | +1,500 | 0.09% | 5,740,000 |
| 2022-06-21 | 2022-06-17 | 34.050 | 162,500 | -4,000 | 0.09% | 5,533,125 |
| 2022-06-20 | 2022-06-16 | 32.800 | 166,500 | +3,500 | 0.09% | 5,461,200 |
| 2022-06-16 | 2022-06-14 | 32.450 | 163,000 | -1,000 | 0.09% | 5,289,350 |
| 2022-06-15 | 2022-06-13 | 32.000 | 164,000 | +6,500 | 0.09% | 5,248,000 |
| 2022-06-13 | 2022-06-09 | 35.800 | 157,500 | +1,000 | 0.08% | 5,638,500 |
| 2022-06-10 | 2022-06-08 | 36.000 | 156,500 | -1,000 | 0.08% | 5,634,000 |
| 2022-06-08 | 2022-06-06 | 31.900 | 157,500 | -16,500 | 0.08% | 5,024,250 |
| 2022-06-07 | 2022-06-02 | 29.650 | 174,000 | +3,000 | 0.09% | 5,159,100 |
| 2022-06-06 | 2022-06-01 | 30.200 | 171,000 | -5,000 | 0.09% | 5,164,200 |
| 2022-06-01 | 2022-05-30 | 28.400 | 176,000 | -5,500 | 0.09% | 4,998,400 |
| 2022-05-31 | 2022-05-27 | 26.800 | 181,500 | +2,500 | 0.10% | 4,864,200 |
| 2022-05-26 | 2022-05-24 | 27.700 | 179,000 | -15,500 | 0.09% | 4,958,300 |
| 2022-05-25 | 2022-05-23 | 29.750 | 194,500 | +1,000 | 0.10% | 5,786,375 |
| 2022-05-24 | 2022-05-20 | 31.000 | 193,500 | -1,000 | 0.10% | 5,998,500 |
| 2022-05-19 | 2022-05-17 | 28.350 | 194,500 | -2,500 | 0.10% | 5,514,075 |
| 2022-05-18 | 2022-05-16 | 26.850 | 197,000 | -4,000 | 0.10% | 5,289,450 |
| 2022-05-17 | 2022-05-13 | 26.400 | 201,000 | +4,000 | 0.11% | 5,306,400 |
| 2022-05-16 | 2022-05-12 | 26.050 | 197,000 | +22,500 | 0.10% | 5,131,850 |
| 2022-05-13 | 2022-05-11 | 27.850 | 174,500 | +5,000 | 0.09% | 4,859,825 |
| 2022-05-12 | 2022-05-10 | 26.000 | 169,500 | -22,000 | 0.09% | 4,407,000 |
| 2022-05-10 | 2022-05-05 | 27.700 | 191,500 | +3,000 | 0.10% | 5,304,550 |
| 2022-05-06 | 2022-05-04 | 27.800 | 188,500 | +5,000 | 0.10% | 5,240,300 |
| 2022-05-05 | 2022-05-03 | 30.450 | 183,500 | +5,000 | 0.10% | 5,587,575 |
| 2022-05-04 | 2022-04-29 | 33.800 | 178,500 | -2,000 | 0.09% | 6,033,300 |
| 2022-05-03 | 2022-04-28 | 30.750 | 180,500 | -11,500 | 0.10% | 5,550,375 |
| 2022-04-29 | 2022-04-27 | 28.200 | 192,000 | +1,000 | 0.10% | 5,414,400 |
| 2022-04-27 | 2022-04-25 | 28.800 | 191,000 | +14,000 | 0.10% | 5,500,800 |
| 2022-04-21 | 2022-04-19 | 33.500 | 177,000 | +8,500 | 0.09% | 5,929,500 |
| 2022-04-20 | 2022-04-14 | 37.450 | 168,500 | +1,500 | 0.09% | 6,310,325 |
| 2022-04-19 | 2022-04-13 | 36.400 | 167,000 | +16,000 | 0.09% | 6,078,800 |
| 2022-04-13 | 2022-04-11 | 40.950 | 151,000 | +12,000 | 0.08% | 6,183,450 |
| 2022-04-11 | 2022-04-07 | 45.900 | 139,000 | +1,000 | 0.07% | 6,380,100 |
| 2022-04-08 | 2022-04-06 | 49.350 | 138,000 | -5,500 | 0.07% | 6,810,300 |
| 2022-04-07 | 2022-04-04 | 47.750 | 143,500 | -5,000 | 0.08% | 6,852,125 |
| 2022-04-06 | 2022-04-01 | 43.700 | 148,500 | +9,500 | 0.08% | 6,489,450 |
| 2022-04-04 | 2022-03-31 | 46.500 | 139,000 | +1,000 | 0.07% | 6,463,500 |
| 2022-03-31 | 2022-03-29 | 48.350 | 138,000 | +10,000 | 0.07% | 6,672,300 |
| 2022-03-18 | 2022-03-16 | 49.900 | 128,000 | -6,000 | 0.07% | 6,387,200 |
| 2022-03-17 | 2022-03-15 | 40.600 | 134,000 | +4,500 | 0.07% | 5,440,400 |
| 2022-03-16 | 2022-03-14 | 46.500 | 129,500 | +2,500 | 0.07% | 6,021,750 |
| 2022-03-15 | 2022-03-11 | 53.750 | 127,000 | -500 | 0.07% | 6,826,250 |
| 2022-03-09 | 2022-03-07 | 55.550 | 127,500 | +500 | 0.07% | 7,082,625 |
| 2022-03-08 | 2022-03-04 | 60.000 | 127,000 | +1,000 | 0.07% | 7,620,000 |
| 2022-03-07 | 2022-03-03 | 63.200 | 126,000 | -2,000 | 0.07% | 7,963,200 |
| 2022-03-04 | 2022-03-02 | 63.750 | 128,000 | +2,000 | 0.07% | 8,160,000 |
| 2022-03-03 | 2022-03-01 | 67.950 | 126,000 | -1,000 | 0.07% | 8,561,700 |
| 2022-03-01 | 2022-02-25 | 63.000 | 127,000 | +500 | 0.07% | 8,001,000 |
| 2022-02-28 | 2022-02-24 | 55.100 | 126,500 | -500 | 0.07% | 6,970,150 |
| 2022-02-25 | 2022-02-23 | 56.500 | 127,000 | -5,000 | 0.07% | 7,175,500 |
| 2022-02-24 | 2022-02-22 | 52.900 | 132,000 | +5,000 | 0.07% | 6,982,800 |
| 2022-02-23 | 2022-02-21 | 56.000 | 127,000 | -11,000 | 0.07% | 7,112,000 |
| 2022-02-22 | 2022-02-18 | 53.550 | 138,000 | +1,000 | 0.07% | 7,389,900 |
| 2022-02-21 | 2022-02-17 | 57.050 | 137,000 | -1,000 | 0.07% | 7,815,850 |
| 2022-02-18 | 2022-02-16 | 54.350 | 138,000 | -3,500 | 0.07% | 7,500,300 |
| 2022-02-17 | 2022-02-15 | 52.000 | 141,500 | -5,500 | 0.07% | 7,358,000 |
| 2022-02-11 | 2022-02-09 | 48.700 | 147,000 | +5,500 | 0.08% | 7,158,900 |
| 2022-02-10 | 2022-02-08 | 50.600 | 141,500 | +4,000 | 0.07% | 7,159,900 |
| 2022-02-08 | 2022-02-04 | 50.500 | 137,500 | +12,000 | 0.07% | 6,943,750 |
| 2022-02-04 | 2022-01-27 | 49.900 | 125,500 | +1,000 | 0.07% | 6,262,450 |
| 2022-01-28 | 2022-01-26 | 51.550 | 124,500 | +1,500 | 0.07% | 6,417,975 |
| 2022-01-27 | 2022-01-25 | 53.350 | 123,000 | +500 | 0.06% | 6,562,050 |
| 2022-01-26 | 2022-01-24 | 56.000 | 122,500 | +1,500 | 0.06% | 6,860,000 |
| 2022-01-24 | 2022-01-20 | 63.950 | 121,000 | -4,000 | 0.06% | 7,737,950 |
| 2022-01-21 | 2022-01-19 | 63.800 | 125,000 | +1,000 | 0.07% | 7,975,000 |
| 2022-01-20 | 2022-01-18 | 65.400 | 124,000 | +2,000 | 0.07% | 8,109,600 |
| 2022-01-14 | 2022-01-12 | 75.700 | 122,000 | +500 | 0.06% | 9,235,400 |
| 2022-01-13 | 2022-01-11 | 69.200 | 121,500 | +500 | 0.06% | 8,407,800 |
| 2022-01-12 | 2022-01-10 | 69.000 | 121,000 | -1,000 | 0.06% | 8,349,000 |
| 2022-01-10 | 2022-01-06 | 62.800 | 122,000 | +5,500 | 0.06% | 7,661,600 |
| 2022-01-07 | 2022-01-05 | 61.550 | 116,500 | +1,500 | 0.06% | 7,170,575 |
| 2022-01-06 | 2022-01-04 | 64.450 | 115,000 | +1,000 | 0.06% | 7,411,750 |
| 2022-01-03 | 2021-12-29 | 71.150 | 114,000 | -4,000 | 0.06% | 8,111,100 |
| 2021-12-30 | 2021-12-28 | 71.850 | 118,000 | +1,000 | 0.06% | 8,478,300 |
| 2021-12-29 | 2021-12-24 | 70.250 | 117,000 | +1,500 | 0.06% | 8,219,250 |
| 2021-12-28 | 2021-12-22 | 77.350 | 115,500 | +2,500 | 0.06% | 8,933,925 |
| 2021-12-23 | 2021-12-21 | 79.800 | 113,000 | +500 | 0.06% | 9,017,400 |
| 2021-12-22 | 2021-12-20 | 79.000 | 112,500 | +500 | 0.06% | 8,887,500 |
| 2021-12-21 | 2021-12-17 | 80.350 | 112,000 | -5,000 | 0.06% | 8,999,200 |
| 2021-12-20 | 2021-12-16 | 80.550 | 117,000 | -500 | 0.06% | 9,424,350 |
| 2021-12-17 | 2021-12-15 | 76.750 | 117,500 | +7,000 | 0.06% | 9,018,125 |
| 2021-12-16 | 2021-12-14 | 92.850 | 110,500 | -500 | 0.06% | 10,259,925 |
| 2021-12-15 | 2021-12-13 | 94.500 | 111,000 | -4,000 | 0.06% | 10,489,500 |
| 2021-12-13 | 2021-12-09 | 97.000 | 115,000 | -500 | 0.06% | 11,155,000 |
| 2021-12-10 | 2021-12-08 | 93.700 | 115,500 | +1,000 | 0.06% | 10,822,350 |
| 2021-12-09 | 2021-12-07 | 92.800 | 114,500 | +4,500 | 0.06% | 10,625,600 |
| 2021-12-08 | 2021-12-06 | 90.800 | 110,000 | +5,000 | 0.06% | 9,988,000 |
| 2021-12-06 | 2021-12-02 | 100.000 | 105,000 | +1,500 | 0.06% | 10,500,000 |
| 2021-12-02 | 2021-11-30 | 105.800 | 103,500 | +500 | 0.05% | 10,950,300 |
| 2021-11-25 | 2021-11-23 | 105.800 | 103,000 | -500 | 0.05% | 10,897,400 |
| 2021-11-24 | 2021-11-22 | 109.300 | 103,500 | -1,500 | 0.05% | 11,312,550 |
| 2021-11-23 | 2021-11-19 | 108.700 | 105,000 | -1,500 | 0.06% | 11,413,500 |
| 2021-11-19 | 2021-11-17 | 107.000 | 106,500 | -1,500 | 0.06% | 11,395,500 |
| 2021-11-17 | 2021-11-15 | 102.300 | 108,000 | -2,000 | 0.06% | 11,048,400 |
| 2021-11-16 | 2021-11-12 | 100.000 | 110,000 | -7,000 | 0.06% | 11,000,000 |
| 2021-11-15 | 2021-11-11 | 98.950 | 117,000 | +1,500 | 0.06% | 11,577,150 |
| 2021-11-12 | 2021-11-10 | 99.450 | 115,500 | +500 | 0.06% | 11,486,475 |
| 2021-11-08 | 2021-11-04 | 91.000 | 115,000 | -12,000 | 0.06% | 10,465,000 |
| 2021-11-05 | 2021-11-03 | 87.100 | 127,000 | +1,500 | 0.07% | 11,061,700 |
| 2021-11-04 | 2021-11-02 | 89.550 | 125,500 | -500 | 0.07% | 11,238,525 |
| 2021-11-03 | 2021-11-01 | 94.500 | 126,000 | +3,500 | 0.07% | 11,907,000 |
| 2021-11-01 | 2021-10-28 | 95.350 | 122,500 | +4,500 | 0.06% | 11,680,375 |
| 2021-10-29 | 2021-10-27 | 97.900 | 118,000 | +1,500 | 0.06% | 11,552,200 |
| 2021-10-28 | 2021-10-26 | 101.300 | 116,500 | +1,000 | 0.06% | 11,801,450 |
| 2021-10-27 | 2021-10-25 | 102.100 | 115,500 | -1,500 | 0.06% | 11,792,550 |
| 2021-10-26 | 2021-10-22 | 102.300 | 117,000 | +500 | 0.06% | 11,969,100 |
| 2021-10-25 | 2021-10-21 | 103.100 | 116,500 | -500 | 0.06% | 12,011,150 |
| 2021-10-22 | 2021-10-20 | 104.000 | 117,000 | -2,500 | 0.06% | 12,168,000 |
| 2021-10-21 | 2021-10-19 | 102.200 | 119,500 | -1,500 | 0.06% | 12,212,900 |
| 2021-10-20 | 2021-10-18 | 101.800 | 121,000 | -1,500 | 0.06% | 12,317,800 |
| 2021-10-19 | 2021-10-15 | 102.000 | 122,500 | -500 | 0.06% | 12,495,000 |
| 2021-10-11 | 2021-10-07 | 101.000 | 123,000 | -1,500 | 0.06% | 12,423,000 |
| 2021-10-08 | 2021-10-06 | 96.600 | 124,500 | +2,000 | 0.07% | 12,026,700 |
| 2021-10-07 | 2021-10-05 | 98.450 | 122,500 | -1,000 | 0.06% | 12,060,125 |
| 2021-10-06 | 2021-10-04 | 99.500 | 123,500 | +500 | 0.07% | 12,288,250 |
| 2021-10-05 | 2021-09-30 | 98.600 | 123,000 | +2,500 | 0.06% | 12,127,800 |
| 2021-10-04 | 2021-09-29 | 96.800 | 120,500 | +2,000 | 0.06% | 11,664,400 |
| 2021-09-30 | 2021-09-28 | 99.950 | 118,500 | +500 | 0.06% | 11,844,075 |
| 2021-09-24 | 2021-09-21 | 102.600 | 118,000 | -500 | 0.06% | 12,106,800 |
| 2021-09-20 | 2021-09-16 | 96.800 | 118,500 | +500 | 0.06% | 11,470,800 |
| 2021-09-17 | 2021-09-15 | 98.800 | 118,000 | +1,000 | 0.06% | 11,658,400 |
| 2021-09-16 | 2021-09-14 | 102.300 | 117,000 | +1,000 | 0.06% | 11,969,100 |
| 2021-09-15 | 2021-09-13 | 102.300 | 116,000 | +3,000 | 0.06% | 11,866,800 |
| 2021-09-08 | 2021-09-06 | 111.500 | 113,000 | -500 | 0.06% | 12,599,500 |
| 2021-09-07 | 2021-09-03 | 102.900 | 113,500 | -5,000 | 0.06% | 11,679,150 |
| 2021-09-02 | 2021-08-31 | 100.500 | 118,500 | +500 | 0.06% | 11,909,250 |
| 2021-08-31 | 2021-08-27 | 99.400 | 118,000 | +5,000 | 0.06% | 11,729,200 |
| 2021-08-30 | 2021-08-26 | 104.400 | 113,000 | -1,500 | 0.06% | 11,797,200 |
| 2021-08-26 | 2021-08-24 | 104.700 | 114,500 | -500 | 0.06% | 11,988,150 |
| 2021-08-25 | 2021-08-23 | 98.000 | 115,000 | -1,500 | 0.06% | 11,270,000 |
| 2021-08-24 | 2021-08-20 | 95.000 | 116,500 | +10,000 | 0.06% | 11,067,500 |
| 2021-08-23 | 2021-08-19 | 102.400 | 106,500 | +3,000 | 0.06% | 10,905,600 |
| 2021-08-17 | 2021-08-13 | 108.000 | 103,500 | -6,500 | 0.05% | 11,178,000 |
| 2021-08-16 | 2021-08-12 | 112.000 | 110,000 | +10,000 | 0.06% | 12,320,000 |
| 2021-08-13 | 2021-08-11 | 121.600 | 100,000 | -1,000 | 0.05% | 12,160,000 |
| 2021-08-12 | 2021-08-10 | 119.600 | 101,000 | -6,500 | 0.05% | 12,079,600 |
| 2021-08-10 | 2021-08-06 | 96.200 | 107,500 | +500 | 0.06% | 10,341,500 |
| 2021-08-03 | 2021-07-30 | 99.250 | 107,000 | -4,000 | 0.06% | 10,619,750 |
| 2021-08-02 | 2021-07-29 | 101.400 | 111,000 | -1,000 | 0.06% | 11,255,400 |
| 2021-07-30 | 2021-07-28 | 90.100 | 112,000 | -1,500 | 0.06% | 10,091,200 |
| 2021-07-29 | 2021-07-27 | 81.800 | 113,500 | -3,500 | 0.06% | 9,284,300 |
| 2021-07-28 | 2021-07-26 | 88.950 | 117,000 | +3,500 | 0.06% | 10,407,150 |
| 2021-07-27 | 2021-07-23 | 95.550 | 113,500 | +1,500 | 0.06% | 10,844,925 |
| 2021-07-26 | 2021-07-22 | 98.650 | 112,000 | +3,000 | 0.06% | 11,048,800 |
| 2021-07-23 | 2021-07-21 | 99.950 | 109,000 | +1,000 | 0.06% | 10,894,550 |
| 2021-07-22 | 2021-07-20 | 104.600 | 108,000 | +7,000 | 0.06% | 11,296,800 |
| 2021-07-21 | 2021-07-19 | 106.300 | 101,000 | +3,000 | 0.05% | 10,736,300 |
| 2021-07-20 | 2021-07-16 | 107.100 | 98,000 | -1,500 | 0.05% | 10,495,800 |
| 2021-07-19 | 2021-07-15 | 110.000 | 99,500 | -1,000 | 0.05% | 10,945,000 |
| 2021-07-15 | 2021-07-13 | 104.800 | 100,500 | +1,000 | 0.05% | 10,532,400 |
| 2021-07-14 | 2021-07-12 | 107.000 | 99,500 | -500 | 0.05% | 10,646,500 |
| 2021-07-12 | 2021-07-08 | 106.400 | 100,000 | +1,000 | 0.05% | 10,640,000 |
| 2021-07-05 | 2021-06-30 | 118.400 | 99,000 | +500 | 0.05% | 11,721,600 |
| 2021-07-02 | 2021-06-29 | 122.000 | 98,500 | -12,500 | 0.05% | 12,017,000 |
| 2021-06-29 | 2021-06-25 | 123.900 | 111,000 | +3,500 | 0.06% | 13,752,900 |
| 2021-06-22 | 2021-06-18 | 127.900 | 107,500 | -500 | 0.06% | 13,749,250 |
| 2021-06-18 | 2021-06-16 | 116.400 | 108,000 | -22,000 | 0.06% | 12,571,200 |
| 2021-06-17 | 2021-06-15 | 122.600 | 130,000 | -500 | 0.07% | 15,938,000 |
| 2021-06-16 | 2021-06-11 | 124.700 | 130,500 | -2,000 | 0.07% | 16,273,350 |
| 2021-06-15 | 2021-06-10 | 123.000 | 132,500 | -6,500 | 0.07% | 16,297,500 |
| 2021-06-11 | 2021-06-09 | 126.000 | 139,000 | -1,000 | 0.07% | 17,514,000 |
| 2021-06-10 | 2021-06-08 | 111.700 | 140,000 | +1,500 | 0.07% | 15,638,000 |
| 2021-06-08 | 2021-06-04 | 110.100 | 138,500 | +6,500 | 0.07% | 15,248,850 |
| 2021-06-07 | 2021-06-03 | 108.400 | 132,000 | +500 | 0.07% | 14,308,800 |
| 2021-06-04 | 2021-06-02 | 108.500 | 131,500 | +1,000 | 0.07% | 14,267,750 |
| 2021-06-03 | 2021-06-01 | 112.600 | 130,500 | -500 | 0.07% | 14,694,300 |
| 2021-06-02 | 2021-05-31 | 111.600 | 131,000 | -1,000 | 0.11% | 14,619,600 |
| 2021-06-01 | 2021-05-28 | 106.600 | 132,000 | -2,000 | 0.11% | 14,071,200 |
| 2021-05-28 | 2021-05-26 | 108.200 | 134,000 | -1,000 | 0.11% | 14,498,800 |
| 2021-05-27 | 2021-05-25 | 107.100 | 135,000 | -3,000 | 0.11% | 14,458,500 |
| 2021-05-26 | 2021-05-24 | 99.100 | 138,000 | +7,500 | 0.12% | 13,675,800 |
| 2021-05-25 | 2021-05-21 | 101.700 | 130,500 | -1,500 | 0.11% | 13,271,850 |
| 2021-05-24 | 2021-05-20 | 99.200 | 132,000 | -500 | 0.11% | 13,094,400 |
| 2021-05-21 | 2021-05-18 | 95.600 | 132,500 | -1,500 | 0.11% | 12,667,000 |
| 2021-05-20 | 2021-05-17 | 95.200 | 134,000 | -1,000 | 0.11% | 12,756,800 |
| 2021-05-18 | 2021-05-14 | 92.850 | 135,000 | +1,000 | 0.11% | 12,534,750 |
| 2021-05-17 | 2021-05-13 | 90.300 | 134,000 | +2,500 | 0.11% | 12,100,200 |
| 2021-05-14 | 2021-05-12 | 90.300 | 131,500 | -1,000 | 0.11% | 11,874,450 |
| 2021-05-13 | 2021-05-11 | 88.500 | 132,500 | +3,000 | 0.11% | 11,726,250 |
| 2021-05-12 | 2021-05-10 | 94.100 | 129,500 | +2,000 | 0.11% | 12,185,950 |
| 2021-05-11 | 2021-05-07 | 96.100 | 127,500 | -500 | 0.11% | 12,252,750 |
| 2021-05-07 | 2021-05-05 | 101.200 | 128,000 | +1,500 | 0.11% | 12,953,600 |
| 2021-05-05 | 2021-05-03 | 105.300 | 126,500 | +500 | 0.11% | 13,320,450 |
| 2021-05-03 | 2021-04-29 | 107.000 | 126,000 | +500 | 0.11% | 13,482,000 |
| 2021-04-29 | 2021-04-27 | 112.700 | 125,500 | -1,000 | 0.11% | 14,143,850 |
| 2021-04-28 | 2021-04-26 | 108.800 | 126,500 | -500 | 0.11% | 13,763,200 |
| 2021-04-27 | 2021-04-23 | 105.000 | 127,000 | +500 | 0.11% | 13,335,000 |
| 2021-04-26 | 2021-04-22 | 104.600 | 126,500 | -1,000 | 0.11% | 13,231,900 |
| 2021-04-23 | 2021-04-21 | 103.800 | 127,500 | -500 | 0.11% | 13,234,500 |
| 2021-04-22 | 2021-04-20 | 98.900 | 128,000 | -500 | 0.11% | 12,659,200 |
| 2021-04-19 | 2021-04-15 | 94.350 | 128,500 | +500 | 0.11% | 12,123,975 |
| 2021-04-15 | 2021-04-13 | 95.350 | 128,000 | +2,000 | 0.11% | 12,204,800 |
| 2021-04-14 | 2021-04-12 | 99.500 | 126,000 | +500 | 0.11% | 12,537,000 |
| 2021-04-13 | 2021-04-09 | 105.400 | 125,500 | -1,500 | 0.11% | 13,227,700 |
| 2021-04-09 | 2021-04-07 | 105.200 | 127,000 | -500 | 0.11% | 13,360,400 |
| 2021-04-08 | 2021-04-01 | 106.500 | 127,500 | -3,000 | 0.11% | 13,578,750 |
| 2021-04-07 | 2021-03-31 | 96.500 | 130,500 | +1,000 | 0.11% | 12,593,250 |
| 2021-04-01 | 2021-03-30 | 96.400 | 129,500 | +1,000 | 0.11% | 12,483,800 |
| 2021-03-31 | 2021-03-29 | 95.050 | 128,500 | -500 | 0.11% | 12,213,925 |
| 2021-03-29 | 2021-03-25 | 92.000 | 129,000 | +2,000 | 0.11% | 11,868,000 |
| 2021-03-25 | 2021-03-23 | 98.000 | 127,000 | +11,500 | 0.11% | 12,446,000 |
| 2021-03-23 | 2021-03-19 | 102.000 | 115,500 | +10,000 | 0.10% | 11,781,000 |
| 2021-03-22 | 2021-03-18 | 105.900 | 105,500 | +20,500 | 0.09% | 11,172,450 |
| 2021-03-19 | 2021-03-17 | 106.000 | 85,000 | -500 | 0.07% | 9,010,000 |
| 2021-03-18 | 2021-03-16 | 101.000 | 85,500 | +1,000 | 0.07% | 8,635,500 |
| 2021-03-17 | 2021-03-15 | 96.000 | 84,500 | +500 | 0.07% | 8,112,000 |
| 2021-03-16 | 2021-03-12 | 111.900 | 84,000 | +2,500 | 0.07% | 9,399,600 |
| 2021-03-15 | 2021-03-11 | 103.000 | 81,500 | +2,500 | 0.07% | 8,394,500 |
| 2021-03-11 | 2021-03-09 | 86.000 | 79,000 | +5,500 | 0.07% | 6,794,000 |
| 2021-03-10 | 2021-03-08 | 85.600 | 73,500 | +9,500 | 0.06% | 6,291,600 |
| 2021-03-09 | 2021-03-05 | 95.150 | 64,000 | +500 | 0.05% | 6,089,600 |
| 2021-03-08 | 2021-03-04 | 103.000 | 63,500 | +2,500 | 0.05% | 6,540,500 |
| 2021-03-05 | 2021-03-03 | 113.400 | 61,000 | +5,000 | 0.05% | 6,917,400 |
| 2021-03-02 | 2021-02-26 | 112.800 | 56,000 | -1,000 | 0.05% | 6,316,800 |
| 2021-03-01 | 2021-02-25 | 115.300 | 57,000 | +4,500 | 0.05% | 6,572,100 |
| 2021-02-25 | 2021-02-23 | 118.600 | 52,500 | +1,000 | 0.04% | 6,226,500 |
| 2021-02-24 | 2021-02-22 | 123.000 | 51,500 | +1,500 | 0.04% | 6,334,500 |
| 2021-02-23 | 2021-02-19 | 132.000 | 50,000 | +1,000 | 0.04% | 6,600,000 |
| 2021-02-22 | 2021-02-18 | 132.700 | 49,000 | +500 | 0.04% | 6,502,300 |
| 2021-02-19 | 2021-02-17 | 139.300 | 48,500 | +1,000 | 0.04% | 6,756,050 |
| 2021-02-18 | 2021-02-16 | 144.000 | 47,500 | -15,500 | 0.04% | 6,840,000 |
| 2021-02-17 | 2021-02-11 | 143.000 | 63,000 | +10,000 | 0.05% | 9,009,000 |
| 2021-02-16 | 2021-02-09 | 142.300 | 53,000 | +2,500 | 0.04% | 7,541,900 |
| 2021-02-10 | 2021-02-08 | 120.000 | 50,500 | +2,000 | 0.04% | 6,060,000 |
| 2021-02-08 | 2021-02-04 | 113.500 | 48,500 | -1,500 | 0.04% | 5,504,750 |
| 2021-02-05 | 2021-02-03 | 114.100 | 50,000 | +3,000 | 0.04% | 5,705,000 |
| 2021-02-01 | 2021-01-28 | 104.000 | 47,000 | +1,500 | 0.04% | 4,888,000 |
| 2021-01-29 | 2021-01-27 | 109.400 | 45,500 | -1,000 | 0.04% | 4,977,700 |
| 2021-01-27 | 2021-01-25 | 116.200 | 46,500 | -500 | 0.04% | 5,403,300 |
| 2021-01-26 | 2021-01-22 | 113.800 | 47,000 | +2,000 | 0.04% | 5,348,600 |
| 2021-01-25 | 2021-01-21 | 118.900 | 45,000 | -1,000 | 0.04% | 5,350,500 |
| 2021-01-22 | 2021-01-20 | 123.200 | 46,000 | -500 | 0.04% | 5,667,200 |
| 2021-01-19 | 2021-01-15 | 105.600 | 46,500 | +1,500 | 0.04% | 4,910,400 |
| 2021-01-15 | 2021-01-13 | 112.000 | 45,000 | +500 | 0.04% | 5,040,000 |
| 2021-01-14 | 2021-01-12 | 114.600 | 44,500 | -500 | 0.04% | 5,099,700 |
| 2021-01-11 | 2021-01-07 | 117.600 | 45,000 | -2,000 | 0.04% | 5,292,000 |
| 2021-01-08 | 2021-01-06 | 114.500 | 47,000 | +500 | 0.04% | 5,381,500 |
| 2021-01-07 | 2021-01-05 | 112.600 | 46,500 | +500 | 0.04% | 5,235,900 |
| 2021-01-06 | 2021-01-04 | 103.400 | 46,000 | -1,000 | 0.04% | 4,756,400 |
| 2021-01-05 | 2020-12-31 | 95.000 | 47,000 | +500 | 0.04% | 4,465,000 |
| 2021-01-04 | 2020-12-29 | 97.000 | 46,500 | +3,500 | 0.04% | 4,510,500 |
| 2020-12-30 | 2020-12-28 | 96.800 | 43,000 | +1,000 | 0.04% | 4,162,400 |
| 2020-12-29 | 2020-12-24 | 90.500 | 42,000 | -7,000 | 0.04% | 3,801,000 |
| 2020-12-28 | 2020-12-22 | 81.250 | 49,000 | +2,500 | 0.04% | 3,981,250 |
| 2020-12-23 | 2020-12-21 | 83.500 | 46,500 | -5,000 | 0.04% | 3,882,750 |
| 2020-12-21 | 2020-12-17 | 75.750 | 51,500 | -2,500 | 0.04% | 3,901,125 |
| 2020-12-11 | 2020-12-09 | 71.100 | 54,000 | -2,000 | 0.05% | 3,839,400 |
| 2020-12-10 | 2020-12-08 | 72.500 | 56,000 | -3,500 | 0.05% | 4,060,000 |
| 2020-12-08 | 2020-12-04 | 67.500 | 59,500 | +2,500 | 0.05% | 4,016,250 |
| 2020-12-07 | 2020-12-03 | 67.950 | 57,000 | +500 | 0.05% | 3,873,150 |
| 2020-12-04 | 2020-12-02 | 68.200 | 56,500 | +4,000 | 0.05% | 3,853,300 |
| 2020-12-02 | 2020-11-30 | 70.000 | 52,500 | -1,500 | 0.05% | 3,675,000 |
| 2020-12-01 | 2020-11-27 | 70.600 | 54,000 | -500 | 0.05% | 3,812,400 |
| 2020-11-30 | 2020-11-26 | 70.000 | 54,500 | -1,000 | 0.05% | 3,815,000 |
| 2020-11-27 | 2020-11-25 | 68.300 | 55,500 | +1,000 | 0.05% | 3,790,650 |
| 2020-11-26 | 2020-11-24 | 70.200 | 54,500 | -1,500 | 0.05% | 3,825,900 |
| 2020-11-25 | 2020-11-23 | 74.550 | 56,000 | -1,500 | 0.05% | 4,174,800 |
| 2020-11-24 | 2020-11-20 | 75.000 | 57,500 | +2,500 | 0.05% | 4,312,500 |
| 2020-11-23 | 2020-11-19 | 73.600 | 55,000 | +2,000 | 0.05% | 4,048,000 |
| 2020-11-20 | 2020-11-18 | 75.900 | 53,000 | +1,000 | 0.05% | 4,022,700 |
| 2020-11-19 | 2020-11-17 | 74.700 | 52,000 | -1,500 | 0.05% | 3,884,400 |
| 2020-11-18 | 2020-11-16 | 79.550 | 53,500 | +6,500 | 0.05% | 4,255,925 |
| 2020-11-17 | 2020-11-13 | 67.100 | 47,000 | +500 | 0.04% | 3,153,700 |
| 2020-11-16 | 2020-11-12 | 69.900 | 46,500 | -4,500 | 0.04% | 3,250,350 |
| 2020-11-13 | 2020-11-11 | 65.600 | 51,000 | -3,000 | 0.05% | 3,345,600 |
| 2020-11-12 | 2020-11-10 | 68.300 | 54,000 | -10,500 | 0.05% | 3,688,200 |
| 2020-11-11 | 2020-11-09 | 69.800 | 64,500 | 0.06% | 4,502,100 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy