History of CCASS shareholding
Participant: BOCOM INTERNATIONAL SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 87.050 | 177,300 | +0 | 0.01% | 15,433,965 |
| 2025-10-13 | 2025-10-09 | 90.850 | 177,300 | +0 | 0.01% | 16,107,705 |
| 2025-10-10 | 2025-10-08 | 92.150 | 177,300 | +0 | 0.01% | 16,338,195 |
| 2025-10-09 | 2025-10-06 | 90.650 | 177,300 | +0 | 0.01% | 16,072,245 |
| 2025-10-08 | 2025-10-03 | 92.350 | 177,300 | +2,500 | 0.01% | 16,373,655 |
| 2025-10-06 | 2025-10-02 | 95.050 | 174,800 | -1,000 | 0.01% | 16,614,740 |
| 2025-10-03 | 2025-09-30 | 93.150 | 175,800 | +19,800 | 0.01% | 16,375,770 |
| 2025-10-02 | 2025-09-29 | 89.900 | 156,000 | +500 | 0.01% | 14,024,400 |
| 2025-09-30 | 2025-09-26 | 90.800 | 155,500 | -1,500 | 0.01% | 14,119,400 |
| 2025-09-29 | 2025-09-25 | 86.450 | 157,000 | +18,800 | 0.01% | 13,572,650 |
| 2025-09-26 | 2025-09-24 | 83.300 | 138,200 | +19,700 | 0.01% | 11,512,060 |
| 2025-09-25 | 2025-09-23 | 83.900 | 118,500 | +1,200 | 0.01% | 9,942,150 |
| 2025-09-22 | 2025-09-18 | 81.350 | 117,300 | +1,500 | 0.01% | 9,542,355 |
| 2025-09-19 | 2025-09-17 | 84.900 | 115,800 | +7,900 | 0.01% | 9,831,420 |
| 2025-09-18 | 2025-09-16 | 83.300 | 107,900 | +1,600 | 0.01% | 8,988,070 |
| 2025-09-17 | 2025-09-15 | 82.700 | 106,300 | -3,200 | 0.01% | 8,791,010 |
| 2025-09-16 | 2025-09-12 | 81.400 | 109,500 | +54,300 | 0.01% | 8,913,300 |
| 2025-09-12 | 2025-09-10 | 80.350 | 55,200 | -1,000 | 0.00% | 4,435,320 |
| 2025-09-10 | 2025-09-08 | 79.300 | 56,200 | +300 | 0.00% | 4,456,660 |
| 2025-09-09 | 2025-09-05 | 77.900 | 55,900 | +200 | 0.00% | 4,354,610 |
| 2025-09-08 | 2025-09-04 | 77.050 | 55,700 | +700 | 0.00% | 4,291,685 |
| 2025-09-05 | 2025-09-03 | 78.950 | 55,000 | +1,000 | 0.00% | 4,342,250 |
| 2025-09-04 | 2025-09-02 | 80.750 | 54,000 | +300 | 0.00% | 4,360,500 |
| 2025-09-03 | 2025-09-01 | 83.100 | 53,700 | +100 | 0.00% | 4,462,470 |
| 2025-09-02 | 2025-08-29 | 83.900 | 53,600 | +1,400 | 0.00% | 4,497,040 |
| 2025-09-01 | 2025-08-28 | 84.900 | 52,200 | +1,300 | 0.00% | 4,431,780 |
| 2025-08-29 | 2025-08-27 | 92.500 | 50,900 | +500 | 0.00% | 4,708,250 |
| 2025-08-28 | 2025-08-26 | 94.150 | 50,400 | -500 | 0.00% | 4,745,160 |
| 2025-08-26 | 2025-08-22 | 91.900 | 50,900 | -3,800 | 0.00% | 4,677,710 |
| 2025-08-25 | 2025-08-21 | 80.900 | 54,700 | -600 | 0.00% | 4,425,230 |
| 2025-08-22 | 2025-08-20 | 80.450 | 55,300 | +600 | 0.00% | 4,448,885 |
| 2025-08-18 | 2025-08-14 | 77.650 | 54,700 | +200 | 0.00% | 4,247,455 |
| 2025-08-15 | 2025-08-13 | 79.800 | 54,500 | +500 | 0.00% | 4,349,100 |
| 2025-08-13 | 2025-08-11 | 83.600 | 54,000 | -300 | 0.00% | 4,514,400 |
| 2025-08-12 | 2025-08-08 | 79.350 | 54,300 | -300 | 0.00% | 4,308,705 |
| 2025-08-08 | 2025-08-06 | 77.300 | 54,600 | -600 | 0.00% | 4,220,580 |
| 2025-08-07 | 2025-08-05 | 75.050 | 55,200 | -3,200 | 0.00% | 4,142,760 |
| 2025-08-06 | 2025-08-04 | 73.300 | 58,400 | -3,300 | 0.00% | 4,280,720 |
| 2025-08-01 | 2025-07-30 | 70.600 | 61,700 | +1,000 | 0.00% | 4,356,020 |
| 2025-07-30 | 2025-07-28 | 75.150 | 60,700 | -1,500 | 0.00% | 4,561,605 |
| 2025-07-29 | 2025-07-25 | 75.300 | 62,200 | -500 | 0.00% | 4,683,660 |
| 2025-07-28 | 2025-07-24 | 75.900 | 62,700 | -500 | 0.00% | 4,758,930 |
| 2025-07-25 | 2025-07-23 | 74.050 | 63,200 | -1,600 | 0.00% | 4,679,960 |
| 2025-07-21 | 2025-07-17 | 71.100 | 64,800 | -300 | 0.00% | 4,607,280 |
| 2025-07-18 | 2025-07-16 | 70.300 | 65,100 | -800 | 0.00% | 4,576,530 |
| 2025-07-17 | 2025-07-15 | 70.800 | 65,900 | +100 | 0.00% | 4,665,720 |
| 2025-07-11 | 2025-07-09 | 69.500 | 65,800 | +1,300 | 0.00% | 4,573,100 |
| 2025-07-08 | 2025-07-04 | 69.100 | 64,500 | -2,200 | 0.00% | 4,456,950 |
| 2025-07-03 | 2025-06-30 | 70.600 | 66,700 | -3,500 | 0.00% | 4,709,020 |
| 2025-07-02 | 2025-06-27 | 71.800 | 70,200 | +600 | 0.00% | 5,040,360 |
| 2025-06-30 | 2025-06-26 | 74.150 | 69,600 | +800 | 0.00% | 5,160,840 |
| 2025-06-26 | 2025-06-24 | 76.700 | 68,800 | +1,400 | 0.00% | 5,276,960 |
| 2025-06-25 | 2025-06-23 | 74.350 | 67,400 | -5,500 | 0.00% | 5,011,190 |
| 2025-06-23 | 2025-06-19 | 71.750 | 72,900 | -800 | 0.00% | 5,230,575 |
| 2025-06-20 | 2025-06-18 | 73.850 | 73,700 | +300 | 0.00% | 5,442,745 |
| 2025-06-18 | 2025-06-16 | 73.800 | 73,400 | -13,000 | 0.00% | 5,416,920 |
| 2025-06-17 | 2025-06-13 | 72.400 | 86,400 | +18,200 | 0.01% | 6,255,360 |
| 2025-06-16 | 2025-06-12 | 76.350 | 68,200 | +3,100 | 0.00% | 5,207,070 |
| 2025-06-13 | 2025-06-11 | 81.800 | 65,100 | -500 | 0.00% | 5,325,180 |
| 2025-06-12 | 2025-06-10 | 79.400 | 65,600 | -1,200 | 0.00% | 5,208,640 |
| 2025-06-11 | 2025-06-09 | 78.550 | 66,800 | +500 | 0.00% | 5,247,140 |
| 2025-06-09 | 2025-06-05 | 79.300 | 66,300 | -100 | 0.00% | 5,257,590 |
| 2025-06-06 | 2025-06-04 | 78.500 | 66,400 | -1,300 | 0.00% | 5,212,400 |
| 2025-06-05 | 2025-06-03 | 76.900 | 67,700 | +800 | 0.00% | 5,206,130 |
| 2025-06-04 | 2025-06-02 | 75.100 | 66,900 | +500 | 0.00% | 5,024,190 |
| 2025-06-03 | 2025-05-30 | 76.350 | 66,400 | -3,000 | 0.00% | 5,069,640 |
| 2025-06-02 | 2025-05-29 | 80.400 | 69,400 | -1,900 | 0.00% | 5,579,760 |
| 2025-05-28 | 2025-05-26 | 75.350 | 71,300 | -9,200 | 0.00% | 5,372,455 |
| 2025-05-27 | 2025-05-23 | 78.850 | 80,500 | +2,700 | 0.01% | 6,347,425 |
| 2025-05-26 | 2025-05-22 | 82.050 | 77,800 | -6,200 | 0.01% | 6,383,490 |
| 2025-05-23 | 2025-05-21 | 77.550 | 84,000 | -8,800 | 0.01% | 6,514,200 |
| 2025-05-22 | 2025-05-20 | 77.550 | 92,800 | -3,500 | 0.01% | 7,196,640 |
| 2025-05-21 | 2025-05-19 | 77.600 | 96,300 | +10,000 | 0.01% | 7,472,880 |
| 2025-05-20 | 2025-05-16 | 79.700 | 86,300 | +11,800 | 0.01% | 6,878,110 |
| 2025-05-19 | 2025-05-15 | 80.900 | 74,500 | +5,800 | 0.00% | 6,027,050 |
| 2025-05-16 | 2025-05-14 | 81.800 | 68,700 | -1,500 | 0.00% | 5,619,660 |
| 2025-05-15 | 2025-05-13 | 78.750 | 70,200 | +3,600 | 0.00% | 5,528,250 |
| 2025-05-14 | 2025-05-12 | 83.200 | 66,600 | -29,900 | 0.00% | 5,541,120 |
| 2025-05-13 | 2025-05-09 | 75.200 | 96,500 | +1,700 | 0.01% | 7,256,800 |
| 2025-05-12 | 2025-05-08 | 76.100 | 94,800 | -200 | 0.01% | 7,214,280 |
| 2025-05-09 | 2025-05-07 | 74.800 | 95,000 | -3,000 | 0.01% | 7,106,000 |
| 2025-05-08 | 2025-05-06 | 75.100 | 98,000 | +10,400 | 0.01% | 7,359,800 |
| 2025-05-07 | 2025-05-02 | 77.700 | 87,600 | -7,000 | 0.01% | 6,806,520 |
| 2025-05-06 | 2025-04-30 | 72.850 | 94,600 | +12,700 | 0.01% | 6,891,610 |
| 2025-05-02 | 2025-04-29 | 73.600 | 81,900 | +23,300 | 0.01% | 6,027,840 |
| 2025-04-30 | 2025-04-28 | 77.050 | 58,600 | -1,600 | 0.00% | 4,515,130 |
| 2025-04-29 | 2025-04-25 | 77.750 | 60,200 | -200 | 0.00% | 4,680,550 |
| 2025-04-28 | 2025-04-24 | 79.200 | 60,400 | -4,900 | 0.00% | 4,783,680 |
| 2025-04-25 | 2025-04-23 | 79.700 | 65,300 | -9,100 | 0.00% | 5,204,410 |
| 2025-04-23 | 2025-04-17 | 73.550 | 74,400 | -200 | 0.00% | 5,472,120 |
| 2025-04-22 | 2025-04-16 | 73.350 | 74,600 | +9,100 | 0.00% | 5,471,910 |
| 2025-04-17 | 2025-04-15 | 78.800 | 65,500 | +1,700 | 0.00% | 5,161,400 |
| 2025-04-16 | 2025-04-14 | 81.100 | 63,800 | -4,000 | 0.00% | 5,174,180 |
| 2025-04-15 | 2025-04-11 | 75.950 | 67,800 | -6,300 | 0.00% | 5,149,410 |
| 2025-04-14 | 2025-04-10 | 71.200 | 74,100 | -6,300 | 0.00% | 5,275,920 |
| 2025-04-11 | 2025-04-09 | 68.200 | 80,400 | -900 | 0.01% | 5,483,280 |
| 2025-04-10 | 2025-04-08 | 67.350 | 81,300 | -112,500 | 0.01% | 5,475,555 |
| 2025-04-09 | 2025-04-07 | 65.000 | 193,800 | +126,600 | 0.01% | 12,597,000 |
| 2025-04-08 | 2025-04-03 | 81.550 | 67,200 | -200 | 0.00% | 5,480,160 |
| 2025-04-07 | 2025-04-02 | 82.900 | 67,400 | +200 | 0.00% | 5,587,460 |
| 2025-04-03 | 2025-04-01 | 83.200 | 67,200 | -54,800 | 0.00% | 5,591,040 |
| 2025-04-02 | 2025-03-31 | 78.800 | 122,000 | -21,500 | 0.01% | 9,613,600 |
| 2025-04-01 | 2025-03-28 | 77.250 | 143,500 | +74,400 | 0.01% | 11,085,375 |
| 2025-03-31 | 2025-03-27 | 79.100 | 69,100 | -43,700 | 0.00% | 5,465,810 |
| 2025-03-28 | 2025-03-26 | 81.350 | 112,800 | -74,100 | 0.01% | 9,176,280 |
| 2025-03-27 | 2025-03-25 | 79.800 | 186,900 | +89,200 | 0.01% | 14,914,620 |
| 2025-03-25 | 2025-03-21 | 83.500 | 97,700 | +16,200 | 0.01% | 8,157,950 |
| 2025-03-24 | 2025-03-20 | 88.900 | 81,500 | +21,200 | 0.01% | 7,245,350 |
| 2025-03-21 | 2025-03-19 | 89.550 | 60,300 | +3,000 | 0.00% | 5,399,865 |
| 2025-03-20 | 2025-03-18 | 95.100 | 57,300 | +4,800 | 0.00% | 5,449,230 |
| 2025-03-19 | 2025-03-17 | 93.750 | 52,500 | +4,800 | 0.00% | 4,921,875 |
| 2025-03-18 | 2025-03-14 | 92.100 | 47,700 | -9,900 | 0.00% | 4,393,170 |
| 2025-03-17 | 2025-03-13 | 95.500 | 57,600 | +100 | 0.00% | 5,500,800 |
| 2025-03-14 | 2025-03-12 | 95.250 | 57,500 | -4,300 | 0.00% | 5,476,875 |
| 2025-03-13 | 2025-03-11 | 97.450 | 61,800 | +6,800 | 0.00% | 6,022,410 |
| 2025-03-11 | 2025-03-07 | 90.000 | 55,000 | +5,200 | 0.00% | 4,950,000 |
| 2025-03-10 | 2025-03-06 | 86.050 | 49,800 | -7,600 | 0.00% | 4,285,290 |
| 2025-03-07 | 2025-03-05 | 82.050 | 57,400 | +2,700 | 0.00% | 4,709,670 |
| 2025-03-06 | 2025-03-04 | 78.900 | 54,700 | +4,600 | 0.00% | 4,315,830 |
| 2025-03-05 | 2025-03-03 | 81.350 | 50,100 | +400 | 0.00% | 4,075,635 |
| 2025-03-04 | 2025-02-28 | 79.800 | 49,700 | +1,900 | 0.00% | 3,966,060 |
| 2025-03-03 | 2025-02-27 | 86.750 | 47,800 | -69,900 | 0.00% | 4,146,650 |
| 2025-02-28 | 2025-02-26 | 81.700 | 117,700 | +18,500 | 0.01% | 9,616,090 |
| 2025-02-27 | 2025-02-25 | 75.450 | 99,200 | +23,600 | 0.01% | 7,484,640 |
| 2025-02-26 | 2025-02-24 | 72.250 | 75,600 | -40,900 | 0.00% | 5,462,100 |
| 2025-02-25 | 2025-02-21 | 71.900 | 116,500 | -400 | 0.01% | 8,376,350 |
| 2025-02-24 | 2025-02-20 | 68.150 | 116,900 | +1,600 | 0.01% | 7,966,735 |
| 2025-02-21 | 2025-02-19 | 71.100 | 115,300 | +19,700 | 0.01% | 8,197,830 |
| 2025-02-20 | 2025-02-18 | 68.350 | 95,600 | +10,000 | 0.01% | 6,534,260 |
| 2025-02-19 | 2025-02-17 | 66.550 | 85,600 | +29,300 | 0.01% | 5,696,680 |
| 2025-02-18 | 2025-02-14 | 64.200 | 56,300 | -700 | 0.00% | 3,614,460 |
| 2025-02-17 | 2025-02-13 | 60.600 | 57,000 | +400 | 0.00% | 3,454,200 |
| 2025-02-14 | 2025-02-12 | 62.350 | 56,600 | -300 | 0.00% | 3,529,010 |
| 2025-02-13 | 2025-02-11 | 61.650 | 56,900 | +2,200 | 0.00% | 3,507,885 |
| 2025-02-12 | 2025-02-10 | 67.750 | 54,700 | -500 | 0.00% | 3,705,925 |
| 2025-02-11 | 2025-02-07 | 68.450 | 55,200 | +700 | 0.00% | 3,778,440 |
| 2025-02-10 | 2025-02-06 | 67.300 | 54,500 | -1,000 | 0.00% | 3,667,850 |
| 2025-02-07 | 2025-02-05 | 64.850 | 55,500 | -500 | 0.00% | 3,599,175 |
| 2025-02-06 | 2025-02-04 | 65.700 | 56,000 | -3,000 | 0.00% | 3,679,200 |
| 2025-02-05 | 2025-02-03 | 58.450 | 59,000 | -1,700 | 0.00% | 3,448,550 |
| 2025-02-04 | 2025-01-28 | 59.000 | 60,700 | -10,800 | 0.00% | 3,581,300 |
| 2025-02-03 | 2025-01-24 | 57.200 | 71,500 | -1,000 | 0.00% | 4,089,800 |
| 2025-01-27 | 2025-01-23 | 55.750 | 72,500 | -1,400 | 0.00% | 4,041,875 |
| 2025-01-24 | 2025-01-22 | 57.850 | 73,900 | +400 | 0.00% | 4,275,115 |
| 2025-01-23 | 2025-01-21 | 59.700 | 73,500 | -30,800 | 0.00% | 4,387,950 |
| 2025-01-22 | 2025-01-20 | 56.350 | 104,300 | -10,100 | 0.01% | 5,877,305 |
| 2025-01-21 | 2025-01-17 | 54.200 | 114,400 | -900 | 0.01% | 6,200,480 |
| 2025-01-20 | 2025-01-16 | 53.600 | 115,300 | -21,000 | 0.01% | 6,180,080 |
| 2025-01-16 | 2025-01-14 | 50.600 | 136,300 | -900 | 0.01% | 6,896,780 |
| 2025-01-15 | 2025-01-13 | 46.650 | 137,200 | -5,000 | 0.01% | 6,400,380 |
| 2025-01-10 | 2025-01-08 | 48.550 | 142,200 | -10,200 | 0.01% | 6,903,810 |
| 2025-01-07 | 2025-01-03 | 44.700 | 152,400 | +200 | 0.01% | 6,812,280 |
| 2025-01-06 | 2025-01-02 | 45.000 | 152,200 | +900 | 0.01% | 6,849,000 |
| 2025-01-03 | 2024-12-31 | 46.650 | 151,300 | +10,300 | 0.01% | 7,058,145 |
| 2025-01-02 | 2024-12-27 | 49.350 | 141,000 | -3,100 | 0.01% | 6,958,350 |
| 2024-12-30 | 2024-12-24 | 50.100 | 144,100 | -800 | 0.01% | 7,219,410 |
| 2024-12-17 | 2024-12-13 | 47.800 | 144,900 | +3,300 | 0.01% | 6,926,220 |
| 2024-12-16 | 2024-12-12 | 50.800 | 141,600 | +800 | 0.01% | 7,193,280 |
| 2024-12-11 | 2024-12-09 | 52.450 | 140,800 | -5,800 | 0.01% | 7,384,960 |
| 2024-12-09 | 2024-12-05 | 49.950 | 146,600 | +5,000 | 0.01% | 7,322,670 |
| 2024-12-06 | 2024-12-04 | 50.000 | 141,600 | -800 | 0.01% | 7,080,000 |
| 2024-12-04 | 2024-12-02 | 48.800 | 142,400 | -5,000 | 0.01% | 6,949,120 |
| 2024-11-29 | 2024-11-27 | 46.200 | 147,400 | +800 | 0.01% | 6,809,880 |
| 2024-11-27 | 2024-11-25 | 45.150 | 146,600 | +100 | 0.01% | 6,618,990 |
| 2024-11-26 | 2024-11-22 | 45.200 | 146,500 | -2,000 | 0.01% | 6,621,800 |
| 2024-11-25 | 2024-11-21 | 47.350 | 148,500 | +19,000 | 0.01% | 7,031,475 |
| 2024-11-21 | 2024-11-19 | 51.950 | 129,500 | -4,300 | 0.01% | 6,727,525 |
| 2024-11-19 | 2024-11-15 | 49.600 | 133,800 | +3,000 | 0.01% | 6,636,480 |
| 2024-11-18 | 2024-11-14 | 50.550 | 130,800 | +16,000 | 0.01% | 6,611,940 |
| 2024-11-15 | 2024-11-13 | 54.300 | 114,800 | +6,000 | 0.01% | 6,233,640 |
| 2024-11-14 | 2024-11-12 | 56.850 | 108,800 | -102,300 | 0.01% | 6,185,280 |
| 2024-11-13 | 2024-11-11 | 59.550 | 211,100 | +2,100 | 0.01% | 12,571,005 |
| 2024-11-12 | 2024-11-08 | 57.350 | 209,000 | +74,700 | 0.01% | 11,986,150 |
| 2024-11-11 | 2024-11-07 | 50.000 | 134,300 | +11,100 | 0.01% | 6,715,000 |
| 2024-11-08 | 2024-11-06 | 49.400 | 123,200 | -6,000 | 0.01% | 6,086,080 |
| 2024-11-07 | 2024-11-05 | 49.700 | 129,200 | +600 | 0.01% | 6,421,240 |
| 2024-11-06 | 2024-11-04 | 47.700 | 128,600 | -14,100 | 0.01% | 6,134,220 |
| 2024-10-31 | 2024-10-29 | 45.950 | 142,700 | -9,600 | 0.01% | 6,557,065 |
| 2024-10-30 | 2024-10-28 | 44.800 | 152,300 | -16,000 | 0.01% | 6,823,040 |
| 2024-10-29 | 2024-10-25 | 41.800 | 168,300 | +9,400 | 0.01% | 7,034,940 |
| 2024-10-28 | 2024-10-24 | 42.600 | 158,900 | +500 | 0.01% | 6,769,140 |
| 2024-10-25 | 2024-10-23 | 44.150 | 158,400 | -10,000 | 0.01% | 6,993,360 |
| 2024-10-24 | 2024-10-22 | 42.350 | 168,400 | +500 | 0.01% | 7,131,740 |
| 2024-10-23 | 2024-10-21 | 41.200 | 167,900 | -500 | 0.01% | 6,917,480 |
| 2024-10-22 | 2024-10-18 | 42.450 | 168,400 | +500 | 0.01% | 7,148,580 |
| 2024-10-21 | 2024-10-17 | 41.850 | 167,900 | +20,000 | 0.01% | 7,026,615 |
| 2024-10-18 | 2024-10-16 | 43.050 | 147,900 | +500 | 0.01% | 6,367,095 |
| 2024-10-17 | 2024-10-15 | 44.500 | 147,400 | +12,000 | 0.01% | 6,559,300 |
| 2024-10-16 | 2024-10-14 | 47.750 | 135,400 | -11,500 | 0.01% | 6,465,350 |
| 2024-10-15 | 2024-10-10 | 50.600 | 146,900 | +10,700 | 0.01% | 7,433,140 |
| 2024-10-14 | 2024-10-09 | 46.850 | 136,200 | -200 | 0.01% | 6,380,970 |
| 2024-10-10 | 2024-10-08 | 45.050 | 136,400 | -6,500 | 0.01% | 6,144,820 |
| 2024-10-09 | 2024-10-07 | 51.900 | 142,900 | +7,000 | 0.01% | 7,416,510 |
| 2024-10-08 | 2024-10-04 | 50.250 | 135,900 | +8,800 | 0.01% | 6,828,975 |
| 2024-10-07 | 2024-10-03 | 50.400 | 127,100 | +2,000 | 0.01% | 6,405,840 |
| 2024-10-04 | 2024-10-02 | 55.000 | 125,100 | +2,200 | 0.01% | 6,880,500 |
| 2024-10-03 | 2024-09-30 | 52.950 | 122,900 | +1,500 | 0.01% | 6,507,555 |
| 2024-10-02 | 2024-09-27 | 47.250 | 121,400 | -19,800 | 0.01% | 5,736,150 |
| 2024-09-30 | 2024-09-26 | 43.300 | 141,200 | -11,000 | 0.01% | 6,113,960 |
| 2024-09-25 | 2024-09-23 | 37.200 | 152,200 | -100 | 0.01% | 5,661,840 |
| 2024-09-24 | 2024-09-20 | 38.050 | 152,300 | -1,000 | 0.01% | 5,795,015 |
| 2024-09-23 | 2024-09-19 | 35.600 | 153,300 | -100 | 0.01% | 5,457,480 |
| 2024-09-17 | 2024-09-13 | 34.150 | 153,400 | -10,000 | 0.01% | 5,238,610 |
| 2024-09-16 | 2024-09-12 | 34.600 | 163,400 | -200 | 0.01% | 5,653,640 |
| 2024-09-13 | 2024-09-11 | 34.150 | 163,600 | -500 | 0.01% | 5,586,940 |
| 2024-09-12 | 2024-09-10 | 33.050 | 164,100 | +200 | 0.01% | 5,423,505 |
| 2024-09-10 | 2024-09-05 | 33.200 | 163,900 | +400 | 0.01% | 5,441,480 |
| 2024-09-09 | 2024-09-04 | 32.700 | 163,500 | -1,000 | 0.01% | 5,346,450 |
| 2024-09-04 | 2024-09-02 | 31.600 | 164,500 | -1,000 | 0.01% | 5,198,200 |
| 2024-09-03 | 2024-08-30 | 31.850 | 165,500 | -3,500 | 0.01% | 5,271,175 |
| 2024-09-02 | 2024-08-29 | 29.400 | 169,000 | -8,500 | 0.01% | 4,968,600 |
| 2024-08-30 | 2024-08-28 | 30.950 | 177,500 | -100 | 0.01% | 5,493,625 |
| 2024-08-29 | 2024-08-27 | 30.300 | 177,600 | -3,700 | 0.01% | 5,381,280 |
| 2024-08-28 | 2024-08-26 | 29.050 | 181,300 | +400 | 0.01% | 5,266,765 |
| 2024-08-22 | 2024-08-20 | 27.550 | 180,900 | +300 | 0.01% | 4,983,795 |
| 2024-08-21 | 2024-08-19 | 27.600 | 180,600 | -5,000 | 0.01% | 4,984,560 |
| 2024-08-19 | 2024-08-15 | 26.350 | 185,600 | +10,000 | 0.01% | 4,890,560 |
| 2024-08-16 | 2024-08-14 | 26.500 | 175,600 | +100 | 0.01% | 4,653,400 |
| 2024-08-14 | 2024-08-12 | 26.550 | 175,500 | +3,000 | 0.01% | 4,659,525 |
| 2024-08-13 | 2024-08-09 | 27.700 | 172,500 | -3,000 | 0.01% | 4,778,250 |
| 2024-08-09 | 2024-08-07 | 27.650 | 175,500 | +3,000 | 0.01% | 4,852,575 |
| 2024-08-08 | 2024-08-06 | 28.650 | 172,500 | +4,000 | 0.01% | 4,942,125 |
| 2024-08-06 | 2024-08-02 | 29.450 | 168,500 | +2,000 | 0.01% | 4,962,325 |
| 2024-08-05 | 2024-08-01 | 31.000 | 166,500 | +1,000 | 0.01% | 5,161,500 |
| 2024-07-24 | 2024-07-22 | 33.650 | 165,500 | -200 | 0.01% | 5,569,075 |
| 2024-07-23 | 2024-07-19 | 32.400 | 165,700 | -700 | 0.01% | 5,368,680 |
| 2024-07-22 | 2024-07-18 | 32.800 | 166,400 | -300 | 0.01% | 5,457,920 |
| 2024-07-19 | 2024-07-17 | 34.600 | 166,700 | -8,700 | 0.01% | 5,767,820 |
| 2024-07-16 | 2024-07-12 | 34.450 | 175,400 | -11,400 | 0.01% | 6,042,530 |
| 2024-07-15 | 2024-07-11 | 33.050 | 186,800 | -6,500 | 0.01% | 6,173,740 |
| 2024-07-12 | 2024-07-10 | 29.600 | 193,300 | +300 | 0.01% | 5,721,680 |
| 2024-07-10 | 2024-07-08 | 29.650 | 193,000 | +2,300 | 0.01% | 5,722,450 |
| 2024-07-09 | 2024-07-05 | 30.400 | 190,700 | +500 | 0.01% | 5,797,280 |
| 2024-07-08 | 2024-07-04 | 31.350 | 190,200 | -2,700 | 0.01% | 5,962,770 |
| 2024-07-05 | 2024-07-03 | 30.100 | 192,900 | +200 | 0.01% | 5,806,290 |
| 2024-06-26 | 2024-06-24 | 30.400 | 192,700 | -12,200 | 0.01% | 5,858,080 |
| 2024-06-19 | 2024-06-17 | 28.350 | 204,900 | -600 | 0.01% | 5,808,915 |
| 2024-06-17 | 2024-06-13 | 29.050 | 205,500 | +13,000 | 0.01% | 5,969,775 |
| 2024-06-14 | 2024-06-12 | 29.500 | 192,500 | +2,900 | 0.01% | 5,678,750 |
| 2024-06-04 | 2024-05-31 | 32.350 | 189,600 | -2,700 | 0.01% | 6,133,560 |
| 2024-06-03 | 2024-05-30 | 31.800 | 192,300 | -400 | 0.01% | 6,115,140 |
| 2024-05-29 | 2024-05-27 | 32.550 | 192,700 | +800 | 0.01% | 6,272,385 |
| 2024-05-28 | 2024-05-24 | 31.800 | 191,900 | -60,000 | 0.01% | 6,102,420 |
| 2024-05-27 | 2024-05-23 | 32.800 | 251,900 | +30,000 | 0.02% | 8,262,320 |
| 2024-05-24 | 2024-05-22 | 34.650 | 221,900 | +19,600 | 0.01% | 7,688,835 |
| 2024-05-23 | 2024-05-21 | 30.650 | 202,300 | +10,000 | 0.01% | 6,200,495 |
| 2024-05-22 | 2024-05-20 | 34.250 | 192,300 | -800 | 0.01% | 6,586,275 |
| 2024-05-21 | 2024-05-17 | 31.850 | 193,100 | -400 | 0.01% | 6,150,235 |
| 2024-05-20 | 2024-05-16 | 31.450 | 193,500 | -11,400 | 0.01% | 6,085,575 |
| 2024-05-17 | 2024-05-14 | 30.850 | 204,900 | +10,400 | 0.01% | 6,321,165 |
| 2024-05-16 | 2024-05-13 | 30.750 | 194,500 | +1,000 | 0.01% | 5,980,875 |
| 2024-05-13 | 2024-05-09 | 32.000 | 193,500 | +500 | 0.01% | 6,192,000 |
| 2024-05-08 | 2024-05-06 | 34.650 | 193,000 | -1,000 | 0.01% | 6,687,450 |
| 2024-05-07 | 2024-05-03 | 35.800 | 194,000 | -1,400 | 0.01% | 6,945,200 |
| 2024-05-06 | 2024-05-02 | 34.150 | 195,400 | -3,000 | 0.01% | 6,672,910 |
| 2024-05-03 | 2024-04-30 | 31.550 | 198,400 | -4,700 | 0.01% | 6,259,520 |
| 2024-05-02 | 2024-04-29 | 30.750 | 203,100 | +3,500 | 0.01% | 6,245,325 |
| 2024-04-30 | 2024-04-26 | 30.300 | 199,600 | -7,000 | 0.01% | 6,047,880 |
| 2024-04-26 | 2024-04-24 | 28.500 | 206,600 | -600 | 0.01% | 5,888,100 |
| 2024-04-23 | 2024-04-19 | 27.000 | 207,200 | +2,000 | 0.01% | 5,594,400 |
| 2024-04-22 | 2024-04-18 | 29.150 | 205,200 | -2,000 | 0.01% | 5,981,580 |
| 2024-04-18 | 2024-04-16 | 27.650 | 207,200 | +7,000 | 0.01% | 5,729,080 |
| 2024-04-17 | 2024-04-15 | 29.300 | 200,200 | -300 | 0.01% | 5,865,860 |
| 2024-04-16 | 2024-04-12 | 30.750 | 200,500 | -200 | 0.01% | 6,165,375 |
| 2024-04-15 | 2024-04-11 | 32.300 | 200,700 | +300 | 0.01% | 6,482,610 |
| 2024-04-12 | 2024-04-10 | 32.150 | 200,400 | -24,200 | 0.01% | 6,442,860 |
| 2024-04-11 | 2024-04-09 | 29.850 | 224,600 | -3,000 | 0.01% | 6,704,310 |
| 2024-04-10 | 2024-04-08 | 28.150 | 227,600 | +4,100 | 0.01% | 6,406,940 |
| 2024-04-09 | 2024-04-05 | 28.950 | 223,500 | +1,700 | 0.01% | 6,470,325 |
| 2024-04-08 | 2024-04-03 | 28.750 | 221,800 | +3,200 | 0.01% | 6,376,750 |
| 2024-04-05 | 2024-04-02 | 30.300 | 218,600 | +12,100 | 0.01% | 6,623,580 |
| 2024-04-03 | 2024-03-28 | 32.100 | 206,500 | -800 | 0.01% | 6,628,650 |
| 2024-04-02 | 2024-03-27 | 32.100 | 207,300 | +800 | 0.01% | 6,654,330 |
| 2024-03-28 | 2024-03-26 | 34.250 | 206,500 | +900 | 0.01% | 7,072,625 |
| 2024-03-27 | 2024-03-25 | 33.800 | 205,600 | -19,600 | 0.01% | 6,949,280 |
| 2024-03-26 | 2024-03-22 | 34.550 | 225,200 | +1,700 | 0.01% | 7,780,660 |
| 2024-03-25 | 2024-03-21 | 37.900 | 223,500 | +13,700 | 0.01% | 8,470,650 |
| 2024-03-22 | 2024-03-20 | 40.550 | 209,800 | -6,500 | 0.01% | 8,507,390 |
| 2024-03-21 | 2024-03-19 | 39.800 | 216,300 | +500 | 0.01% | 8,608,740 |
| 2024-03-20 | 2024-03-18 | 40.500 | 215,800 | -800 | 0.01% | 8,739,900 |
| 2024-03-19 | 2024-03-15 | 37.800 | 216,600 | -300 | 0.01% | 8,187,480 |
| 2024-03-15 | 2024-03-13 | 40.500 | 216,900 | +2,000 | 0.01% | 8,784,450 |
| 2024-03-14 | 2024-03-12 | 41.250 | 214,900 | -12,400 | 0.01% | 8,864,625 |
| 2024-03-13 | 2024-03-11 | 38.850 | 227,300 | +200 | 0.01% | 8,830,605 |
| 2024-03-12 | 2024-03-08 | 36.700 | 227,100 | +100 | 0.01% | 8,334,570 |
| 2024-03-11 | 2024-03-07 | 35.750 | 227,000 | +400 | 0.01% | 8,115,250 |
| 2024-03-08 | 2024-03-06 | 37.700 | 226,600 | -400 | 0.01% | 8,542,820 |
| 2024-03-05 | 2024-03-01 | 38.850 | 227,000 | -2,100 | 0.01% | 8,818,950 |
| 2024-03-04 | 2024-02-29 | 35.900 | 229,100 | -4,500 | 0.01% | 8,224,690 |
| 2024-03-01 | 2024-02-28 | 34.900 | 233,600 | +1,000 | 0.02% | 8,152,640 |
| 2024-02-29 | 2024-02-27 | 36.800 | 232,600 | -7,700 | 0.02% | 8,559,680 |
| 2024-02-28 | 2024-02-26 | 34.850 | 240,300 | +9,000 | 0.02% | 8,374,455 |
| 2024-02-27 | 2024-02-23 | 35.300 | 231,300 | -2,000 | 0.02% | 8,164,890 |
| 2024-02-26 | 2024-02-22 | 36.450 | 233,300 | -24,000 | 0.02% | 8,503,785 |
| 2024-02-23 | 2024-02-21 | 36.250 | 257,300 | -11,000 | 0.02% | 9,327,125 |
| 2024-02-22 | 2024-02-20 | 35.550 | 268,300 | +1,000 | 0.02% | 9,538,065 |
| 2024-02-21 | 2024-02-19 | 36.900 | 267,300 | +3,000 | 0.02% | 9,863,370 |
| 2024-02-20 | 2024-02-16 | 37.500 | 264,300 | -1,400 | 0.02% | 9,911,250 |
| 2024-02-19 | 2024-02-15 | 35.400 | 265,700 | -1,600 | 0.02% | 9,405,780 |
| 2024-02-16 | 2024-02-14 | 34.800 | 267,300 | -2,000 | 0.02% | 9,302,040 |
| 2024-02-15 | 2024-02-09 | 32.250 | 269,300 | +1,000 | 0.02% | 8,684,925 |
| 2024-02-14 | 2024-02-07 | 33.100 | 268,300 | -21,000 | 0.02% | 8,880,730 |
| 2024-02-08 | 2024-02-06 | 33.450 | 289,300 | -7,000 | 0.02% | 9,677,085 |
| 2024-02-07 | 2024-02-05 | 31.400 | 296,300 | +200 | 0.02% | 9,303,820 |
| 2024-02-06 | 2024-02-02 | 32.200 | 296,100 | +1,000 | 0.02% | 9,534,420 |
| 2024-02-05 | 2024-02-01 | 32.800 | 295,100 | -500 | 0.02% | 9,679,280 |
| 2024-02-01 | 2024-01-30 | 34.400 | 295,600 | +1,000 | 0.02% | 10,168,640 |
| 2024-01-31 | 2024-01-29 | 34.150 | 294,600 | +6,800 | 0.02% | 10,060,590 |
| 2024-01-29 | 2024-01-25 | 35.950 | 287,800 | +7,000 | 0.02% | 10,346,410 |
| 2024-01-26 | 2024-01-24 | 37.200 | 280,800 | +700 | 0.02% | 10,445,760 |
| 2024-01-25 | 2024-01-23 | 37.350 | 280,100 | +28,100 | 0.02% | 10,461,735 |
| 2024-01-24 | 2024-01-22 | 34.750 | 252,000 | +8,900 | 0.02% | 8,757,000 |
| 2024-01-23 | 2024-01-19 | 37.200 | 243,100 | +700 | 0.02% | 9,043,320 |
| 2024-01-22 | 2024-01-18 | 38.750 | 242,400 | -39,000 | 0.02% | 9,393,000 |
| 2024-01-19 | 2024-01-17 | 38.900 | 281,400 | +2,900 | 0.02% | 10,946,460 |
| 2024-01-17 | 2024-01-15 | 43.000 | 278,500 | -5,000 | 0.02% | 11,975,500 |
| 2024-01-16 | 2024-01-12 | 47.350 | 283,500 | +13,700 | 0.02% | 13,423,725 |
| 2024-01-15 | 2024-01-11 | 49.950 | 269,800 | -1,500 | 0.02% | 13,476,510 |
| 2024-01-12 | 2024-01-10 | 48.450 | 271,300 | -200 | 0.02% | 13,144,485 |
| 2024-01-11 | 2024-01-09 | 48.950 | 271,500 | -400 | 0.02% | 13,289,925 |
| 2024-01-10 | 2024-01-08 | 48.600 | 271,900 | +20,300 | 0.02% | 13,214,340 |
| 2024-01-09 | 2024-01-05 | 52.700 | 251,600 | +13,500 | 0.02% | 13,259,320 |
| 2024-01-08 | 2024-01-04 | 54.950 | 238,100 | +600 | 0.02% | 13,083,595 |
| 2024-01-05 | 2024-01-03 | 54.950 | 237,500 | +41,500 | 0.02% | 13,050,625 |
| 2024-01-03 | 2023-12-29 | 56.700 | 196,000 | -4,500 | 0.01% | 11,113,200 |
| 2024-01-02 | 2023-12-28 | 54.300 | 200,500 | +5,400 | 0.01% | 10,887,150 |
| 2023-12-28 | 2023-12-22 | 53.450 | 195,100 | +10,000 | 0.01% | 10,428,095 |
| 2023-12-27 | 2023-12-21 | 54.700 | 185,100 | -800 | 0.01% | 10,124,970 |
| 2023-12-21 | 2023-12-19 | 56.900 | 185,900 | -1,700 | 0.01% | 10,577,710 |
| 2023-12-20 | 2023-12-18 | 55.350 | 187,600 | +21,300 | 0.01% | 10,383,660 |
| 2023-12-19 | 2023-12-15 | 59.300 | 166,300 | -2,000 | 0.01% | 9,861,590 |
| 2023-12-18 | 2023-12-14 | 58.850 | 168,300 | +3,700 | 0.01% | 9,904,455 |
| 2023-12-15 | 2023-12-13 | 59.000 | 164,600 | +1,000 | 0.01% | 9,711,400 |
| 2023-12-14 | 2023-12-12 | 62.950 | 163,600 | +15,600 | 0.01% | 10,298,620 |
| 2023-12-13 | 2023-12-11 | 60.400 | 148,000 | -1,200 | 0.01% | 8,939,200 |
| 2023-12-12 | 2023-12-08 | 60.400 | 149,200 | +18,200 | 0.01% | 9,011,680 |
| 2023-12-08 | 2023-12-06 | 64.350 | 131,000 | -8,000 | 0.01% | 8,429,850 |
| 2023-12-07 | 2023-12-05 | 63.250 | 139,000 | +1,200 | 0.01% | 8,791,750 |
| 2023-12-06 | 2023-12-04 | 62.200 | 137,800 | +10,800 | 0.01% | 8,571,160 |
| 2023-12-05 | 2023-12-01 | 63.750 | 127,000 | +9,300 | 0.01% | 8,096,250 |
| 2023-12-04 | 2023-11-30 | 67.200 | 117,700 | +10,500 | 0.01% | 7,909,440 |
| 2023-12-01 | 2023-11-29 | 67.650 | 107,200 | +900 | 0.01% | 7,252,080 |
| 2023-11-30 | 2023-11-28 | 69.650 | 106,300 | +1,000 | 0.01% | 7,403,795 |
| 2023-11-29 | 2023-11-27 | 70.750 | 105,300 | +4,500 | 0.01% | 7,449,975 |
| 2023-11-28 | 2023-11-24 | 72.250 | 100,800 | -300 | 0.01% | 7,282,800 |
| 2023-11-27 | 2023-11-23 | 72.750 | 101,100 | -20,700 | 0.01% | 7,355,025 |
| 2023-11-24 | 2023-11-22 | 68.300 | 121,800 | +10,200 | 0.01% | 8,318,940 |
| 2023-11-23 | 2023-11-21 | 69.950 | 111,600 | -37,000 | 0.01% | 7,806,420 |
| 2023-11-22 | 2023-11-20 | 68.450 | 148,600 | +200 | 0.01% | 10,171,670 |
| 2023-11-21 | 2023-11-17 | 65.150 | 148,400 | -1,000 | 0.01% | 9,668,260 |
| 2023-11-20 | 2023-11-16 | 65.150 | 149,400 | -200 | 0.01% | 9,733,410 |
| 2023-11-17 | 2023-11-15 | 67.800 | 149,600 | -13,700 | 0.01% | 10,142,880 |
| 2023-11-16 | 2023-11-14 | 63.000 | 163,300 | -1,500 | 0.01% | 10,287,900 |
| 2023-11-15 | 2023-11-13 | 60.950 | 164,800 | +800 | 0.01% | 10,044,560 |
| 2023-11-14 | 2023-11-10 | 60.650 | 164,000 | +9,700 | 0.01% | 9,946,600 |
| 2023-11-10 | 2023-11-08 | 63.950 | 154,300 | +4,000 | 0.01% | 9,867,485 |
| 2023-11-09 | 2023-11-07 | 69.050 | 150,300 | -1,000 | 0.01% | 10,378,215 |
| 2023-11-08 | 2023-11-06 | 69.700 | 151,300 | -4,000 | 0.01% | 10,545,610 |
| 2023-11-07 | 2023-11-03 | 64.650 | 155,300 | +200 | 0.01% | 10,040,145 |
| 2023-11-06 | 2023-11-02 | 61.850 | 155,100 | -4,800 | 0.01% | 9,592,935 |
| 2023-11-03 | 2023-11-01 | 57.500 | 159,900 | -200 | 0.01% | 9,194,250 |
| 2023-11-02 | 2023-10-31 | 57.800 | 160,100 | +700 | 0.01% | 9,253,780 |
| 2023-11-01 | 2023-10-30 | 59.350 | 159,400 | -600 | 0.01% | 9,460,390 |
| 2023-10-31 | 2023-10-27 | 59.650 | 160,000 | -2,500 | 0.01% | 9,544,000 |
| 2023-10-30 | 2023-10-26 | 56.800 | 162,500 | +1,100 | 0.01% | 9,230,000 |
| 2023-10-27 | 2023-10-25 | 57.850 | 161,400 | -5,000 | 0.01% | 9,336,990 |
| 2023-10-26 | 2023-10-24 | 55.150 | 166,400 | +400 | 0.01% | 9,176,960 |
| 2023-10-25 | 2023-10-20 | 53.650 | 166,000 | -23,000 | 0.01% | 8,905,900 |
| 2023-10-24 | 2023-10-19 | 53.550 | 189,000 | +23,600 | 0.01% | 10,120,950 |
| 2023-10-20 | 2023-10-18 | 58.800 | 165,400 | -21,500 | 0.01% | 9,725,520 |
| 2023-10-19 | 2023-10-17 | 59.600 | 186,900 | +22,800 | 0.01% | 11,139,240 |
| 2023-10-18 | 2023-10-16 | 61.600 | 164,100 | +6,500 | 0.01% | 10,108,560 |
| 2023-10-17 | 2023-10-13 | 64.700 | 157,600 | +10,500 | 0.01% | 10,196,720 |
| 2023-10-16 | 2023-10-12 | 67.100 | 147,100 | +1,300 | 0.01% | 9,870,410 |
| 2023-10-13 | 2023-10-11 | 66.200 | 145,800 | -8,300 | 0.01% | 9,651,960 |
| 2023-10-12 | 2023-10-10 | 64.450 | 154,100 | +9,700 | 0.01% | 9,931,745 |
| 2023-10-11 | 2023-10-09 | 67.550 | 144,400 | +1,300 | 0.01% | 9,754,220 |
| 2023-10-10 | 2023-10-06 | 69.700 | 143,100 | +900 | 0.01% | 9,974,070 |
| 2023-10-09 | 2023-10-05 | 70.000 | 142,200 | -2,600 | 0.01% | 9,954,000 |
| 2023-10-06 | 2023-10-04 | 66.800 | 144,800 | +1,900 | 0.01% | 9,672,640 |
| 2023-10-05 | 2023-10-03 | 69.500 | 142,900 | -200 | 0.01% | 9,931,550 |
| 2023-10-04 | 2023-09-29 | 69.950 | 143,100 | -700 | 0.01% | 10,009,845 |
| 2023-10-03 | 2023-09-28 | 64.550 | 143,800 | -500 | 0.01% | 9,282,290 |
| 2023-09-29 | 2023-09-27 | 63.900 | 144,300 | -2,100 | 0.01% | 9,220,770 |
| 2023-09-28 | 2023-09-26 | 63.600 | 146,400 | +6,000 | 0.01% | 9,311,040 |
| 2023-09-27 | 2023-09-25 | 65.700 | 140,400 | +2,000 | 0.01% | 9,224,280 |
| 2023-09-26 | 2023-09-22 | 66.900 | 138,400 | -3,000 | 0.01% | 9,258,960 |
| 2023-09-25 | 2023-09-21 | 63.400 | 141,400 | +10,000 | 0.01% | 8,964,760 |
| 2023-09-22 | 2023-09-20 | 68.100 | 131,400 | +1,500 | 0.01% | 8,948,340 |
| 2023-09-21 | 2023-09-19 | 72.150 | 129,900 | +100 | 0.01% | 9,372,285 |
| 2023-09-19 | 2023-09-15 | 72.800 | 129,800 | -3,100 | 0.01% | 9,449,440 |
| 2023-09-15 | 2023-09-13 | 71.000 | 132,900 | +2,600 | 0.01% | 9,435,900 |
| 2023-09-14 | 2023-09-12 | 72.800 | 130,300 | -3,900 | 0.01% | 9,485,840 |
| 2023-09-12 | 2023-09-07 | 73.100 | 134,200 | +1,000 | 0.01% | 9,810,020 |
| 2023-09-11 | 2023-09-06 | 73.300 | 133,200 | +1,100 | 0.01% | 9,763,560 |
| 2023-09-07 | 2023-09-05 | 73.850 | 132,100 | -900 | 0.01% | 9,755,585 |
| 2023-09-06 | 2023-09-04 | 75.300 | 133,000 | -3,800 | 0.01% | 10,014,900 |
| 2023-09-05 | 2023-08-31 | 73.550 | 136,800 | -800 | 0.01% | 10,061,640 |
| 2023-09-04 | 2023-08-30 | 73.050 | 137,600 | +5,900 | 0.01% | 10,051,680 |
| 2023-08-31 | 2023-08-29 | 74.300 | 131,700 | -10,300 | 0.01% | 9,785,310 |
| 2023-08-30 | 2023-08-28 | 72.200 | 142,000 | +8,600 | 0.01% | 10,252,400 |
| 2023-08-29 | 2023-08-25 | 65.100 | 133,400 | -6,000 | 0.01% | 8,684,340 |
| 2023-08-28 | 2023-08-24 | 65.500 | 139,400 | -500 | 0.01% | 9,130,700 |
| 2023-08-25 | 2023-08-23 | 62.450 | 139,900 | +1,000 | 0.01% | 8,736,755 |
| 2023-08-24 | 2023-08-22 | 65.100 | 138,900 | -1,300 | 0.01% | 9,042,390 |
| 2023-08-23 | 2023-08-21 | 62.000 | 140,200 | -20,000 | 0.01% | 8,692,400 |
| 2023-08-22 | 2023-08-18 | 61.000 | 160,200 | +18,600 | 0.01% | 9,772,200 |
| 2023-08-21 | 2023-08-17 | 65.300 | 141,600 | -600 | 0.01% | 9,246,480 |
| 2023-08-18 | 2023-08-16 | 62.550 | 142,200 | -300 | 0.01% | 8,894,610 |
| 2023-08-17 | 2023-08-15 | 64.850 | 142,500 | -16,400 | 0.01% | 9,241,125 |
| 2023-08-16 | 2023-08-14 | 64.100 | 158,900 | +3,700 | 0.01% | 10,185,490 |
| 2023-08-15 | 2023-08-11 | 66.100 | 155,200 | +24,600 | 0.01% | 10,258,720 |
| 2023-08-14 | 2023-08-10 | 67.900 | 130,600 | +600 | 0.01% | 8,867,740 |
| 2023-08-11 | 2023-08-09 | 69.100 | 130,000 | +7,000 | 0.01% | 8,983,000 |
| 2023-08-10 | 2023-08-08 | 71.700 | 123,000 | +200 | 0.01% | 8,819,100 |
| 2023-08-09 | 2023-08-07 | 74.650 | 122,800 | +4,900 | 0.01% | 9,167,020 |
| 2023-08-08 | 2023-08-04 | 74.950 | 117,900 | -7,900 | 0.01% | 8,836,605 |
| 2023-08-07 | 2023-08-03 | 73.400 | 125,800 | -68,200 | 0.01% | 9,233,720 |
| 2023-08-04 | 2023-08-02 | 70.600 | 194,000 | +78,400 | 0.01% | 13,696,400 |
| 2023-08-03 | 2023-08-01 | 82.700 | 115,600 | +6,400 | 0.01% | 9,560,120 |
| 2023-08-02 | 2023-07-31 | 86.750 | 109,200 | +3,600 | 0.01% | 9,473,100 |
| 2023-08-01 | 2023-07-28 | 85.100 | 105,600 | -19,700 | 0.01% | 8,986,560 |
| 2023-07-31 | 2023-07-27 | 81.000 | 125,300 | -88,100 | 0.01% | 10,149,300 |
| 2023-07-28 | 2023-07-26 | 60.500 | 213,400 | +36,600 | 0.02% | 12,910,700 |
| 2023-07-27 | 2023-07-25 | 65.000 | 176,800 | +12,700 | 0.01% | 11,492,000 |
| 2023-07-26 | 2023-07-24 | 57.650 | 164,100 | +4,100 | 0.01% | 9,460,365 |
| 2023-07-25 | 2023-07-21 | 58.350 | 160,000 | -3,000 | 0.01% | 9,336,000 |
| 2023-07-24 | 2023-07-20 | 57.550 | 163,000 | -1,700 | 0.01% | 9,380,650 |
| 2023-07-21 | 2023-07-19 | 57.200 | 164,700 | -100 | 0.01% | 9,420,840 |
| 2023-07-20 | 2023-07-18 | 57.050 | 164,800 | -18,900 | 0.01% | 9,401,840 |
| 2023-07-19 | 2023-07-14 | 56.500 | 183,700 | +22,000 | 0.01% | 10,379,050 |
| 2023-07-18 | 2023-07-13 | 58.350 | 161,700 | +6,100 | 0.01% | 9,435,195 |
| 2023-07-14 | 2023-07-12 | 59.600 | 155,600 | -45,700 | 0.01% | 9,273,760 |
| 2023-07-13 | 2023-07-11 | 58.150 | 201,300 | +7,800 | 0.01% | 11,705,595 |
| 2023-07-12 | 2023-07-10 | 53.400 | 193,500 | -300 | 0.01% | 10,332,900 |
| 2023-07-11 | 2023-07-07 | 54.600 | 193,800 | +19,300 | 0.01% | 10,581,480 |
| 2023-07-10 | 2023-07-06 | 57.600 | 174,500 | -109,600 | 0.01% | 10,051,200 |
| 2023-07-07 | 2023-07-05 | 55.100 | 284,100 | +9,200 | 0.02% | 15,653,910 |
| 2023-07-06 | 2023-07-04 | 54.450 | 274,900 | +3,600 | 0.02% | 14,968,305 |
| 2023-07-05 | 2023-07-03 | 58.250 | 271,300 | +111,100 | 0.02% | 15,803,225 |
| 2023-07-04 | 2023-06-30 | 50.000 | 160,200 | -10,500 | 0.01% | 8,010,000 |
| 2023-07-03 | 2023-06-29 | 45.300 | 170,700 | -600 | 0.01% | 7,732,710 |
| 2023-06-30 | 2023-06-28 | 44.750 | 171,300 | -9,300 | 0.01% | 7,665,675 |
| 2023-06-29 | 2023-06-27 | 40.250 | 180,600 | +3,000 | 0.01% | 7,269,150 |
| 2023-06-28 | 2023-06-26 | 40.250 | 177,600 | -20,000 | 0.01% | 7,148,400 |
| 2023-06-27 | 2023-06-23 | 39.600 | 197,600 | +20,800 | 0.01% | 7,824,960 |
| 2023-06-26 | 2023-06-21 | 43.500 | 176,800 | -59,800 | 0.01% | 7,690,800 |
| 2023-06-23 | 2023-06-20 | 42.550 | 236,600 | +59,700 | 0.02% | 10,067,330 |
| 2023-06-21 | 2023-06-19 | 46.300 | 176,900 | -1,100 | 0.01% | 8,190,470 |
| 2023-06-20 | 2023-06-16 | 45.100 | 178,000 | -17,000 | 0.01% | 8,027,800 |
| 2023-06-19 | 2023-06-15 | 43.300 | 195,000 | -4,600 | 0.01% | 8,443,500 |
| 2023-06-16 | 2023-06-14 | 41.600 | 199,600 | -6,500 | 0.01% | 8,303,360 |
| 2023-06-15 | 2023-06-13 | 39.800 | 206,100 | -4,200 | 0.01% | 8,202,780 |
| 2023-06-13 | 2023-06-09 | 34.550 | 210,300 | -9,600 | 0.02% | 7,265,865 |
| 2023-06-12 | 2023-06-08 | 32.800 | 219,900 | +3,100 | 0.02% | 7,212,720 |
| 2023-06-09 | 2023-06-07 | 33.750 | 216,800 | -1,000 | 0.02% | 7,317,000 |
| 2023-06-08 | 2023-06-06 | 33.850 | 217,800 | -5,200 | 0.02% | 7,372,530 |
| 2023-06-02 | 2023-05-31 | 31.050 | 223,000 | +2,000 | 0.02% | 6,924,150 |
| 2023-05-31 | 2023-05-29 | 30.550 | 221,000 | +12,200 | 0.02% | 6,751,550 |
| 2023-05-30 | 2023-05-25 | 31.350 | 208,800 | +600 | 0.02% | 6,545,880 |
| 2023-05-29 | 2023-05-24 | 34.550 | 208,200 | +3,000 | 0.02% | 7,193,310 |
| 2023-05-25 | 2023-05-23 | 36.150 | 205,200 | +400 | 0.01% | 7,417,980 |
| 2023-05-24 | 2023-05-22 | 36.650 | 204,800 | -200 | 0.01% | 7,505,920 |
| 2023-05-23 | 2023-05-19 | 35.550 | 205,000 | +500 | 0.01% | 7,287,750 |
| 2023-05-22 | 2023-05-18 | 36.250 | 204,500 | +3,100 | 0.01% | 7,413,125 |
| 2023-05-19 | 2023-05-17 | 36.500 | 201,400 | -500 | 0.01% | 7,351,100 |
| 2023-05-17 | 2023-05-15 | 38.800 | 201,900 | +1,500 | 0.01% | 7,833,720 |
| 2023-05-16 | 2023-05-12 | 39.350 | 200,400 | -1,500 | 0.01% | 7,885,740 |
| 2023-05-15 | 2023-05-11 | 40.500 | 201,900 | -7,500 | 0.01% | 8,176,950 |
| 2023-05-12 | 2023-05-10 | 39.300 | 209,400 | -2,200 | 0.02% | 8,229,420 |
| 2023-05-10 | 2023-05-08 | 41.400 | 211,600 | -12,600 | 0.02% | 8,760,240 |
| 2023-05-09 | 2023-05-05 | 39.650 | 224,200 | -2,300 | 0.02% | 8,889,530 |
| 2023-05-05 | 2023-05-03 | 38.300 | 226,500 | -300 | 0.02% | 8,674,950 |
| 2023-05-04 | 2023-05-02 | 38.550 | 226,800 | +100 | 0.02% | 8,743,140 |
| 2023-05-03 | 2023-04-28 | 37.600 | 226,700 | -6,000 | 0.02% | 8,523,920 |
| 2023-05-02 | 2023-04-27 | 36.550 | 232,700 | +16,000 | 0.02% | 8,505,185 |
| 2023-04-28 | 2023-04-26 | 36.550 | 216,700 | -200 | 0.02% | 7,920,385 |
| 2023-04-26 | 2023-04-24 | 36.850 | 216,900 | +300 | 0.02% | 7,992,765 |
| 2023-04-25 | 2023-04-21 | 36.250 | 216,600 | +4,900 | 0.02% | 7,851,750 |
| 2023-04-24 | 2023-04-20 | 37.400 | 211,700 | +18,000 | 0.02% | 7,917,580 |
| 2023-04-21 | 2023-04-19 | 41.000 | 193,700 | +200 | 0.01% | 7,941,700 |
| 2023-04-20 | 2023-04-18 | 43.650 | 193,500 | -2,200 | 0.01% | 8,446,275 |
| 2023-04-19 | 2023-04-17 | 44.000 | 195,700 | -13,900 | 0.01% | 8,610,800 |
| 2023-04-18 | 2023-04-14 | 39.100 | 209,600 | +4,300 | 0.02% | 8,195,360 |
| 2023-04-17 | 2023-04-13 | 39.800 | 205,300 | -100 | 0.01% | 8,170,940 |
| 2023-04-14 | 2023-04-12 | 40.400 | 205,400 | +16,100 | 0.01% | 8,298,160 |
| 2023-04-13 | 2023-04-11 | 41.300 | 189,300 | +1,400 | 0.01% | 7,818,090 |
| 2023-04-12 | 2023-04-06 | 40.350 | 187,900 | +1,800 | 0.01% | 7,581,765 |
| 2023-04-11 | 2023-04-04 | 41.450 | 186,100 | +5,400 | 0.01% | 7,713,845 |
| 2023-04-06 | 2023-04-03 | 44.350 | 180,700 | +300 | 0.01% | 8,014,045 |
| 2023-04-04 | 2023-03-31 | 43.750 | 180,400 | -2,300 | 0.01% | 7,892,500 |
| 2023-04-03 | 2023-03-30 | 44.400 | 182,700 | -6,400 | 0.01% | 8,111,880 |
| 2023-03-31 | 2023-03-29 | 41.300 | 189,100 | -10,700 | 0.01% | 7,809,830 |
| 2023-03-30 | 2023-03-28 | 39.850 | 199,800 | -10,600 | 0.01% | 7,962,030 |
| 2023-03-29 | 2023-03-27 | 38.100 | 210,400 | -100 | 0.02% | 8,016,240 |
| 2023-03-28 | 2023-03-24 | 39.050 | 210,500 | +2,100 | 0.02% | 8,220,025 |
| 2023-03-27 | 2023-03-23 | 40.150 | 208,400 | +2,000 | 0.02% | 8,367,260 |
| 2023-03-24 | 2023-03-22 | 39.000 | 206,400 | -8,500 | 0.01% | 8,049,600 |
| 2023-03-23 | 2023-03-21 | 37.750 | 214,900 | -9,200 | 0.02% | 8,112,475 |
| 2023-03-22 | 2023-03-20 | 34.000 | 224,100 | -7,000 | 0.02% | 7,619,400 |
| 2023-03-21 | 2023-03-17 | 33.450 | 231,100 | -1,300 | 0.02% | 7,730,295 |
| 2023-03-20 | 2023-03-16 | 31.750 | 232,400 | -5,000 | 0.02% | 7,378,700 |
| 2023-03-17 | 2023-03-15 | 31.000 | 237,400 | +9,000 | 0.02% | 7,359,400 |
| 2023-03-16 | 2023-03-14 | 30.950 | 228,400 | -1,000 | 0.02% | 7,068,980 |
| 2023-03-15 | 2023-03-13 | 33.250 | 229,400 | -3,700 | 0.02% | 7,627,550 |
| 2023-03-14 | 2023-03-10 | 32.400 | 233,100 | -11,200 | 0.02% | 7,552,440 |
| 2023-03-13 | 2023-03-09 | 33.400 | 244,300 | +1,300 | 0.02% | 8,159,620 |
| 2023-03-10 | 2023-03-08 | 33.450 | 243,000 | +10,400 | 0.02% | 8,128,350 |
| 2023-03-09 | 2023-03-07 | 36.000 | 232,600 | +5,000 | 0.02% | 8,373,600 |
| 2023-03-08 | 2023-03-06 | 37.700 | 227,600 | -2,000 | 0.02% | 8,580,520 |
| 2023-03-06 | 2023-03-02 | 35.750 | 229,600 | +3,000 | 0.02% | 8,208,200 |
| 2023-03-03 | 2023-03-01 | 37.650 | 226,600 | -8,700 | 0.02% | 8,531,490 |
| 2023-03-01 | 2023-02-27 | 34.850 | 235,300 | -1,000 | 0.02% | 8,200,205 |
| 2023-02-28 | 2023-02-24 | 34.750 | 236,300 | +1,800 | 0.02% | 8,211,425 |
| 2023-02-27 | 2023-02-23 | 36.100 | 234,500 | +2,000 | 0.02% | 8,465,450 |
| 2023-02-24 | 2023-02-22 | 36.200 | 232,500 | +6,400 | 0.02% | 8,416,500 |
| 2023-02-23 | 2023-02-21 | 37.550 | 226,100 | -10,600 | 0.02% | 8,490,055 |
| 2023-02-22 | 2023-02-20 | 38.500 | 236,700 | +5,200 | 0.02% | 9,112,950 |
| 2023-02-21 | 2023-02-17 | 37.150 | 231,500 | +5,000 | 0.02% | 8,600,225 |
| 2023-02-20 | 2023-02-16 | 37.250 | 226,500 | -14,000 | 0.02% | 8,437,125 |
| 2023-02-17 | 2023-02-15 | 35.800 | 240,500 | +500 | 0.02% | 8,609,900 |
| 2023-02-16 | 2023-02-14 | 36.850 | 240,000 | +2,500 | 0.02% | 8,844,000 |
| 2023-02-15 | 2023-02-13 | 37.700 | 237,500 | +900 | 0.02% | 8,953,750 |
| 2023-02-14 | 2023-02-10 | 37.100 | 236,600 | +42,800 | 0.02% | 8,777,860 |
| 2023-02-13 | 2023-02-09 | 40.300 | 193,800 | +200 | 0.01% | 7,810,140 |
| 2023-02-10 | 2023-02-08 | 39.100 | 193,600 | +1,100 | 0.01% | 7,569,760 |
| 2023-02-08 | 2023-02-06 | 40.250 | 192,500 | +3,000 | 0.01% | 7,748,125 |
| 2023-02-07 | 2023-02-03 | 42.050 | 189,500 | +2,000 | 0.01% | 7,968,475 |
| 2023-02-06 | 2023-02-02 | 43.000 | 187,500 | -6,600 | 0.01% | 8,062,500 |
| 2023-02-03 | 2023-02-01 | 43.750 | 194,100 | -49,600 | 0.01% | 8,491,875 |
| 2023-02-02 | 2023-01-31 | 39.650 | 243,700 | +1,500 | 0.02% | 9,662,705 |
| 2023-02-01 | 2023-01-30 | 39.500 | 242,200 | +3,200 | 0.02% | 9,566,900 |
| 2023-01-30 | 2023-01-26 | 40.100 | 239,000 | -12,900 | 0.02% | 9,583,900 |
| 2023-01-26 | 2023-01-19 | 36.200 | 251,900 | +1,000 | 0.02% | 9,118,780 |
| 2023-01-20 | 2023-01-18 | 36.400 | 250,900 | +7,200 | 0.02% | 9,132,760 |
| 2023-01-18 | 2023-01-16 | 38.400 | 243,700 | +16,000 | 0.02% | 9,358,080 |
| 2023-01-17 | 2023-01-13 | 39.000 | 227,700 | -8,200 | 0.02% | 8,880,300 |
| 2023-01-16 | 2023-01-12 | 38.350 | 235,900 | +18,500 | 0.02% | 9,046,765 |
| 2023-01-13 | 2023-01-11 | 39.800 | 217,400 | +1,400 | 0.02% | 8,652,520 |
| 2023-01-12 | 2023-01-10 | 40.650 | 216,000 | -15,400 | 0.02% | 8,780,400 |
| 2023-01-11 | 2023-01-09 | 38.950 | 231,400 | +29,900 | 0.02% | 9,013,030 |
| 2023-01-10 | 2023-01-06 | 41.000 | 201,500 | +9,100 | 0.01% | 8,261,500 |
| 2023-01-09 | 2023-01-05 | 44.000 | 192,400 | -2,500 | 0.01% | 8,465,600 |
| 2023-01-06 | 2023-01-04 | 41.300 | 194,900 | +3,200 | 0.01% | 8,049,370 |
| 2023-01-05 | 2023-01-03 | 41.350 | 191,700 | -41,100 | 0.01% | 7,926,795 |
| 2023-01-04 | 2022-12-30 | 38.350 | 232,800 | -5,300 | 0.02% | 8,927,880 |
| 2023-01-03 | 2022-12-29 | 37.550 | 238,100 | +14,200 | 0.02% | 8,940,655 |
| 2022-12-30 | 2022-12-28 | 37.750 | 223,900 | +33,600 | 0.02% | 8,452,225 |
| 2022-12-29 | 2022-12-23 | 41.800 | 190,300 | -200 | 0.01% | 7,954,540 |
| 2022-12-28 | 2022-12-22 | 43.200 | 190,500 | -21,500 | 0.01% | 8,229,600 |
| 2022-12-22 | 2022-12-20 | 37.100 | 212,000 | +11,800 | 0.02% | 7,865,200 |
| 2022-12-21 | 2022-12-19 | 39.850 | 200,200 | +3,000 | 0.01% | 7,977,970 |
| 2022-12-20 | 2022-12-16 | 40.800 | 197,200 | +1,000 | 0.01% | 8,045,760 |
| 2022-12-19 | 2022-12-15 | 40.150 | 196,200 | -1,200 | 0.01% | 7,877,430 |
| 2022-12-16 | 2022-12-14 | 40.750 | 197,400 | -33,400 | 0.01% | 8,044,050 |
| 2022-12-15 | 2022-12-13 | 41.350 | 230,800 | +1,000 | 0.02% | 9,543,580 |
| 2022-12-14 | 2022-12-12 | 41.650 | 229,800 | +11,400 | 0.02% | 9,571,170 |
| 2022-12-13 | 2022-12-09 | 46.850 | 218,400 | +3,400 | 0.02% | 10,232,040 |
| 2022-12-12 | 2022-12-08 | 45.200 | 215,000 | +13,000 | 0.02% | 9,718,000 |
| 2022-12-09 | 2022-12-07 | 43.800 | 202,000 | +6,000 | 0.01% | 8,847,600 |
| 2022-12-08 | 2022-12-06 | 46.550 | 196,000 | +600 | 0.01% | 9,123,800 |
| 2022-12-07 | 2022-12-05 | 49.300 | 195,400 | -43,000 | 0.01% | 9,633,220 |
| 2022-12-06 | 2022-12-02 | 39.000 | 238,400 | +9,300 | 0.02% | 9,297,600 |
| 2022-12-05 | 2022-12-01 | 37.950 | 229,100 | +12,600 | 0.02% | 8,694,345 |
| 2022-12-02 | 2022-11-30 | 33.650 | 216,500 | +4,400 | 0.02% | 7,285,225 |
| 2022-12-01 | 2022-11-29 | 29.000 | 212,100 | -2,000 | 0.02% | 6,150,900 |
| 2022-11-29 | 2022-11-25 | 27.550 | 214,100 | -1,500 | 0.02% | 5,898,455 |
| 2022-11-28 | 2022-11-24 | 28.150 | 215,600 | +10,200 | 0.02% | 6,069,140 |
| 2022-11-25 | 2022-11-23 | 27.850 | 205,400 | +3,500 | 0.02% | 5,720,390 |
| 2022-11-24 | 2022-11-22 | 27.900 | 201,900 | +500 | 0.02% | 5,633,010 |
| 2022-11-23 | 2022-11-21 | 29.850 | 201,400 | +2,300 | 0.02% | 6,011,790 |
| 2022-11-22 | 2022-11-18 | 30.850 | 199,100 | +1,500 | 0.02% | 6,142,235 |
| 2022-11-21 | 2022-11-17 | 32.350 | 197,600 | +4,900 | 0.02% | 6,392,360 |
| 2022-11-18 | 2022-11-16 | 35.150 | 192,700 | +5,000 | 0.01% | 6,773,405 |
| 2022-11-17 | 2022-11-15 | 37.900 | 187,700 | -4,700 | 0.01% | 7,113,830 |
| 2022-11-16 | 2022-11-14 | 34.700 | 192,400 | -15,200 | 0.01% | 6,676,280 |
| 2022-11-15 | 2022-11-11 | 30.450 | 207,600 | -2,000 | 0.02% | 6,321,420 |
| 2022-11-14 | 2022-11-10 | 26.250 | 209,600 | +4,700 | 0.02% | 5,502,000 |
| 2022-11-11 | 2022-11-09 | 29.000 | 204,900 | +6,000 | 0.02% | 5,942,100 |
| 2022-11-10 | 2022-11-08 | 31.150 | 198,900 | -1,800 | 0.02% | 6,195,735 |
| 2022-11-09 | 2022-11-07 | 32.800 | 200,700 | -53,100 | 0.02% | 6,582,960 |
| 2022-11-08 | 2022-11-04 | 32.350 | 253,800 | -132,100 | 0.02% | 8,210,430 |
| 2022-11-07 | 2022-11-03 | 26.050 | 385,900 | -396,400 | 0.03% | 10,052,695 |
| 2022-11-04 | 2022-11-02 | 27.100 | 782,300 | +500 | 0.06% | 21,200,330 |
| 2022-11-03 | 2022-11-01 | 27.450 | 781,800 | +465,700 | 0.06% | 21,460,410 |
| 2022-11-02 | 2022-10-31 | 25.400 | 316,100 | +400 | 0.02% | 8,028,940 |
| 2022-11-01 | 2022-10-28 | 26.000 | 315,700 | +32,400 | 0.02% | 8,208,200 |
| 2022-10-31 | 2022-10-27 | 30.550 | 283,300 | +600 | 0.02% | 8,654,815 |
| 2022-10-28 | 2022-10-26 | 31.550 | 282,700 | -43,500 | 0.02% | 8,919,185 |
| 2022-10-27 | 2022-10-25 | 28.700 | 326,200 | +1,300 | 0.02% | 9,361,940 |
| 2022-10-26 | 2022-10-24 | 27.350 | 324,900 | -7,900 | 0.02% | 8,886,015 |
| 2022-10-21 | 2022-10-19 | 31.850 | 332,800 | -252,300 | 0.03% | 10,599,680 |
| 2022-10-20 | 2022-10-18 | 35.200 | 585,100 | +394,400 | 0.04% | 20,595,520 |
| 2022-10-18 | 2022-10-14 | 35.550 | 190,700 | -1,000 | 0.01% | 6,779,385 |
| 2022-10-17 | 2022-10-13 | 36.200 | 191,700 | +1,000 | 0.01% | 6,939,540 |
| 2022-10-13 | 2022-10-11 | 37.000 | 190,700 | -8,000 | 0.01% | 7,055,900 |
| 2022-10-12 | 2022-10-10 | 37.700 | 198,700 | +4,200 | 0.02% | 7,490,990 |
| 2022-10-11 | 2022-10-07 | 40.450 | 194,500 | +4,500 | 0.01% | 7,867,525 |
| 2022-10-10 | 2022-10-06 | 43.050 | 190,000 | +10,500 | 0.01% | 8,179,500 |
| 2022-10-07 | 2022-10-05 | 45.400 | 179,500 | +2,000 | 0.01% | 8,149,300 |
| 2022-10-05 | 2022-09-30 | 46.000 | 177,500 | -107,100 | 0.01% | 8,165,000 |
| 2022-10-03 | 2022-09-29 | 47.900 | 284,600 | -39,000 | 0.02% | 13,632,340 |
| 2022-09-30 | 2022-09-28 | 50.600 | 323,600 | +500 | 0.02% | 16,374,160 |
| 2022-09-28 | 2022-09-26 | 56.000 | 323,100 | +139,300 | 0.02% | 18,093,600 |
| 2022-09-26 | 2022-09-22 | 53.900 | 183,800 | +7,500 | 0.01% | 9,906,820 |
| 2022-09-23 | 2022-09-21 | 60.950 | 176,300 | +200 | 0.01% | 10,745,485 |
| 2022-09-21 | 2022-09-19 | 57.050 | 176,100 | -7,900 | 0.01% | 10,046,505 |
| 2022-09-15 | 2022-09-13 | 64.300 | 184,000 | -300 | 0.01% | 11,831,200 |
| 2022-09-14 | 2022-09-09 | 62.900 | 184,300 | +300 | 0.01% | 11,592,470 |
| 2022-09-13 | 2022-09-08 | 60.850 | 184,000 | +10,000 | 0.01% | 11,196,400 |
| 2022-09-09 | 2022-09-07 | 62.500 | 174,000 | +1,000 | 0.01% | 10,875,000 |
| 2022-09-06 | 2022-09-02 | 66.800 | 173,000 | +11,000 | 0.01% | 11,556,400 |
| 2022-09-05 | 2022-09-01 | 70.450 | 162,000 | +500 | 0.01% | 11,412,900 |
| 2022-09-02 | 2022-08-31 | 73.700 | 161,500 | -800 | 0.01% | 11,902,550 |
| 2022-09-01 | 2022-08-30 | 72.250 | 162,300 | +1,900 | 0.01% | 11,726,175 |
| 2022-08-30 | 2022-08-26 | 73.850 | 160,400 | -700 | 0.01% | 11,845,540 |
| 2022-08-26 | 2022-08-24 | 72.850 | 161,100 | +20,400 | 0.01% | 11,736,135 |
| 2022-08-23 | 2022-08-19 | 85.950 | 140,700 | +600 | 0.01% | 12,093,165 |
| 2022-08-22 | 2022-08-18 | 86.500 | 140,100 | +100 | 0.01% | 12,118,650 |
| 2022-08-19 | 2022-08-17 | 89.750 | 140,000 | +200 | 0.01% | 12,565,000 |
| 2022-08-18 | 2022-08-16 | 89.100 | 139,800 | +1,200 | 0.01% | 12,456,180 |
| 2022-08-16 | 2022-08-12 | 94.900 | 138,600 | -1,300 | 0.01% | 13,153,140 |
| 2022-08-12 | 2022-08-10 | 86.450 | 139,900 | +700 | 0.01% | 12,094,355 |
| 2022-08-11 | 2022-08-09 | 91.400 | 139,200 | +100 | 0.01% | 12,722,880 |
| 2022-08-09 | 2022-08-05 | 93.100 | 139,100 | -300 | 0.01% | 12,950,210 |
| 2022-08-08 | 2022-08-04 | 89.950 | 139,400 | +100 | 0.01% | 12,539,030 |
| 2022-08-05 | 2022-08-03 | 91.250 | 139,300 | +300 | 0.01% | 12,711,125 |
| 2022-08-04 | 2022-08-02 | 92.450 | 139,000 | +10,500 | 0.01% | 12,850,550 |
| 2022-08-03 | 2022-08-01 | 98.200 | 128,500 | -200 | 0.01% | 12,618,700 |
| 2022-08-02 | 2022-07-29 | 92.000 | 128,700 | +8,600 | 0.01% | 11,840,400 |
| 2022-07-28 | 2022-07-26 | 98.750 | 120,100 | +100 | 0.01% | 11,859,875 |
| 2022-07-27 | 2022-07-25 | 96.700 | 120,000 | +28,700 | 0.01% | 11,604,000 |
| 2022-07-26 | 2022-07-22 | 103.200 | 91,300 | +1,000 | 0.01% | 9,422,160 |
| 2022-07-25 | 2022-07-21 | 102.600 | 90,300 | +700 | 0.01% | 9,264,780 |
| 2022-07-21 | 2022-07-19 | 107.500 | 89,600 | +11,500 | 0.01% | 9,632,000 |
| 2022-07-19 | 2022-07-15 | 115.700 | 78,100 | +500 | 0.01% | 9,036,170 |
| 2022-07-18 | 2022-07-14 | 118.100 | 77,600 | +1,100 | 0.01% | 9,164,560 |
| 2022-07-15 | 2022-07-13 | 116.400 | 76,500 | +700 | 0.01% | 8,904,600 |
| 2022-07-14 | 2022-07-12 | 113.400 | 75,800 | +300 | 0.01% | 8,595,720 |
| 2022-07-13 | 2022-07-11 | 118.000 | 75,500 | -600 | 0.01% | 8,909,000 |
| 2022-07-12 | 2022-07-08 | 125.000 | 76,100 | +1,400 | 0.01% | 9,512,500 |
| 2022-07-11 | 2022-07-07 | 124.500 | 74,700 | -500 | 0.01% | 9,300,150 |
| 2022-07-08 | 2022-07-06 | 125.000 | 75,200 | +600 | 0.01% | 9,400,000 |
| 2022-07-06 | 2022-07-04 | 121.500 | 74,600 | +5,000 | 0.01% | 9,063,900 |
| 2022-07-05 | 2022-06-30 | 126.400 | 69,600 | -2,500 | 0.01% | 8,797,440 |
| 2022-07-04 | 2022-06-29 | 125.100 | 72,100 | +1,400 | 0.01% | 9,019,710 |
| 2022-06-30 | 2022-06-28 | 135.100 | 70,700 | +1,100 | 0.01% | 9,551,570 |
| 2022-06-29 | 2022-06-27 | 138.000 | 69,600 | +5,300 | 0.01% | 9,604,800 |
| 2022-06-28 | 2022-06-24 | 136.300 | 64,300 | -2,400 | 0.00% | 8,764,090 |
| 2022-06-27 | 2022-06-23 | 127.000 | 66,700 | -6,700 | 0.01% | 8,470,900 |
| 2022-06-24 | 2022-06-22 | 115.700 | 73,400 | +6,700 | 0.01% | 8,492,380 |
| 2022-06-23 | 2022-06-21 | 118.000 | 66,700 | +600 | 0.01% | 7,870,600 |
| 2022-06-22 | 2022-06-20 | 121.700 | 66,100 | -42,400 | 0.01% | 8,044,370 |
| 2022-06-21 | 2022-06-17 | 107.700 | 108,500 | -4,800 | 0.01% | 11,685,450 |
| 2022-06-20 | 2022-06-16 | 102.100 | 113,300 | -1,900 | 0.01% | 11,567,930 |
| 2022-06-17 | 2022-06-15 | 106.100 | 115,200 | +2,100 | 0.01% | 12,222,720 |
| 2022-06-16 | 2022-06-14 | 99.500 | 113,100 | +6,400 | 0.01% | 11,253,450 |
| 2022-06-14 | 2022-06-10 | 108.000 | 106,700 | -8,100 | 0.01% | 11,523,600 |
| 2022-06-09 | 2022-06-07 | 98.650 | 114,800 | +1,000 | 0.01% | 11,325,020 |
| 2022-06-08 | 2022-06-06 | 99.100 | 113,800 | +700 | 0.01% | 11,277,580 |
| 2022-06-07 | 2022-06-02 | 91.500 | 113,100 | +300 | 0.01% | 10,348,650 |
| 2022-06-02 | 2022-05-31 | 92.400 | 112,800 | -1,400 | 0.01% | 10,422,720 |
| 2022-06-01 | 2022-05-30 | 89.650 | 114,200 | +200 | 0.01% | 10,238,030 |
| 2022-05-31 | 2022-05-27 | 84.600 | 114,000 | -4,500 | 0.01% | 9,644,400 |
| 2022-05-30 | 2022-05-26 | 81.200 | 118,500 | +1,200 | 0.01% | 9,622,200 |
| 2022-05-27 | 2022-05-25 | 81.900 | 117,300 | +1,000 | 0.01% | 9,606,870 |
| 2022-05-26 | 2022-05-24 | 82.550 | 116,300 | +9,000 | 0.01% | 9,600,565 |
| 2022-05-25 | 2022-05-23 | 90.850 | 107,300 | +9,000 | 0.01% | 9,748,205 |
| 2022-05-24 | 2022-05-20 | 97.200 | 98,300 | -1,200 | 0.01% | 9,554,760 |
| 2022-05-23 | 2022-05-19 | 90.850 | 99,500 | +1,000 | 0.01% | 9,039,575 |
| 2022-05-20 | 2022-05-18 | 94.550 | 98,500 | -200 | 0.01% | 9,313,175 |
| 2022-05-17 | 2022-05-13 | 85.100 | 98,700 | -2,900 | 0.01% | 8,399,370 |
| 2022-05-16 | 2022-05-12 | 78.600 | 101,600 | +3,100 | 0.01% | 7,985,760 |
| 2022-05-13 | 2022-05-11 | 86.550 | 98,500 | -2,200 | 0.01% | 8,525,175 |
| 2022-05-12 | 2022-05-10 | 82.100 | 100,700 | +1,400 | 0.01% | 8,267,470 |
| 2022-05-11 | 2022-05-06 | 91.150 | 99,300 | +500 | 0.01% | 9,051,195 |
| 2022-05-06 | 2022-05-04 | 98.800 | 98,800 | -900 | 0.01% | 9,761,440 |
| 2022-05-04 | 2022-04-29 | 103.000 | 99,700 | +900 | 0.01% | 10,269,100 |
| 2022-04-28 | 2022-04-26 | 94.400 | 98,800 | -500 | 0.01% | 9,326,720 |
| 2022-04-27 | 2022-04-25 | 88.900 | 99,300 | -2,000 | 0.01% | 8,827,770 |
| 2022-04-25 | 2022-04-21 | 100.200 | 101,300 | +200 | 0.01% | 10,150,260 |
| 2022-04-22 | 2022-04-20 | 104.800 | 101,100 | -9,800 | 0.01% | 10,595,280 |
| 2022-04-21 | 2022-04-19 | 104.800 | 110,900 | -2,400 | 0.01% | 11,622,320 |
| 2022-04-20 | 2022-04-14 | 109.300 | 113,300 | -4,600 | 0.01% | 12,383,690 |
| 2022-04-14 | 2022-04-12 | 104.800 | 117,900 | -8,900 | 0.01% | 12,355,920 |
| 2022-04-13 | 2022-04-11 | 100.200 | 126,800 | +3,100 | 0.01% | 12,705,360 |
| 2022-04-12 | 2022-04-08 | 111.200 | 123,700 | +24,100 | 0.01% | 13,755,440 |
| 2022-04-11 | 2022-04-07 | 115.800 | 99,600 | -400 | 0.01% | 11,533,680 |
| 2022-04-08 | 2022-04-06 | 115.800 | 100,000 | +1,000 | 0.01% | 11,580,000 |
| 2022-04-07 | 2022-04-04 | 122.800 | 99,000 | +100 | 0.01% | 12,157,200 |
| 2022-04-01 | 2022-03-30 | 114.700 | 98,900 | -800 | 0.01% | 11,343,830 |
| 2022-03-31 | 2022-03-29 | 105.500 | 99,700 | +300 | 0.01% | 10,518,350 |
| 2022-03-30 | 2022-03-28 | 103.800 | 99,400 | -4,000 | 0.01% | 10,317,720 |
| 2022-03-29 | 2022-03-25 | 107.400 | 103,400 | +1,000 | 0.01% | 11,105,160 |
| 2022-03-28 | 2022-03-24 | 111.300 | 102,400 | -200 | 0.01% | 11,397,120 |
| 2022-03-25 | 2022-03-23 | 112.100 | 102,600 | +1,900 | 0.01% | 11,501,460 |
| 2022-03-24 | 2022-03-22 | 110.000 | 100,700 | -700 | 0.01% | 11,077,000 |
| 2022-03-23 | 2022-03-21 | 105.400 | 101,400 | -9,900 | 0.01% | 10,687,560 |
| 2022-03-22 | 2022-03-18 | 102.600 | 111,300 | -200 | 0.01% | 11,419,380 |
| 2022-03-21 | 2022-03-17 | 101.500 | 111,500 | -300 | 0.01% | 11,317,250 |
| 2022-03-18 | 2022-03-16 | 97.500 | 111,800 | -12,700 | 0.01% | 10,900,500 |
| 2022-03-17 | 2022-03-15 | 73.650 | 124,500 | -3,100 | 0.01% | 9,169,425 |
| 2022-03-16 | 2022-03-14 | 82.000 | 127,600 | +37,000 | 0.01% | 10,463,200 |
| 2022-03-15 | 2022-03-11 | 105.400 | 90,600 | +700 | 0.01% | 9,549,240 |
| 2022-03-14 | 2022-03-10 | 109.900 | 89,900 | -300 | 0.01% | 9,880,010 |
| 2022-03-09 | 2022-03-07 | 113.200 | 90,200 | -2,000 | 0.01% | 10,210,640 |
| 2022-03-08 | 2022-03-04 | 115.900 | 92,200 | +23,500 | 0.01% | 10,685,980 |
| 2022-03-07 | 2022-03-03 | 133.200 | 68,700 | +800 | 0.01% | 9,150,840 |
| 2022-03-04 | 2022-03-02 | 135.700 | 67,900 | +21,600 | 0.01% | 9,214,030 |
| 2022-03-03 | 2022-03-01 | 142.900 | 46,300 | -400 | 0.00% | 6,616,270 |
| 2022-03-02 | 2022-02-28 | 135.100 | 46,700 | +100 | 0.00% | 6,309,170 |
| 2022-03-01 | 2022-02-25 | 136.000 | 46,600 | +1,400 | 0.00% | 6,337,600 |
| 2022-02-28 | 2022-02-24 | 129.800 | 45,200 | +1,200 | 0.00% | 5,866,960 |
| 2022-02-25 | 2022-02-23 | 139.800 | 44,000 | -600 | 0.00% | 6,151,200 |
| 2022-02-24 | 2022-02-22 | 144.800 | 44,600 | +900 | 0.00% | 6,458,080 |
| 2022-02-23 | 2022-02-21 | 150.900 | 43,700 | -1,100 | 0.00% | 6,594,330 |
| 2022-02-22 | 2022-02-18 | 155.000 | 44,800 | +200 | 0.00% | 6,944,000 |
| 2022-02-21 | 2022-02-17 | 154.900 | 44,600 | -1,200 | 0.00% | 6,908,540 |
| 2022-02-18 | 2022-02-16 | 156.200 | 45,800 | -100 | 0.00% | 7,153,960 |
| 2022-02-17 | 2022-02-15 | 146.200 | 45,900 | +400 | 0.00% | 6,710,580 |
| 2022-02-16 | 2022-02-14 | 145.300 | 45,500 | +900 | 0.00% | 6,611,150 |
| 2022-02-15 | 2022-02-11 | 152.200 | 44,600 | +600 | 0.00% | 6,788,120 |
| 2022-02-14 | 2022-02-10 | 157.200 | 44,000 | +800 | 0.00% | 6,916,800 |
| 2022-02-11 | 2022-02-09 | 152.500 | 43,200 | -200 | 0.00% | 6,588,000 |
| 2022-02-09 | 2022-02-07 | 142.900 | 43,400 | -100 | 0.00% | 6,201,860 |
| 2022-02-08 | 2022-02-04 | 138.900 | 43,500 | -300 | 0.00% | 6,042,150 |
| 2022-02-07 | 2022-01-31 | 124.900 | 43,800 | +21,800 | 0.00% | 5,470,620 |
| 2022-01-27 | 2022-01-25 | 153.000 | 22,000 | +1,000 | 0.00% | 3,366,000 |
| 2022-01-26 | 2022-01-24 | 164.000 | 21,000 | +500 | 0.00% | 3,444,000 |
| 2022-01-21 | 2022-01-19 | 178.700 | 20,500 | +300 | 0.00% | 3,663,350 |
| 2022-01-20 | 2022-01-18 | 189.800 | 20,200 | +200 | 0.00% | 3,833,960 |
| 2022-01-19 | 2022-01-17 | 191.000 | 20,000 | -100 | 0.00% | 3,820,000 |
| 2022-01-17 | 2022-01-13 | 184.300 | 20,100 | +200 | 0.00% | 3,704,430 |
| 2022-01-14 | 2022-01-12 | 183.800 | 19,900 | -400 | 0.00% | 3,657,620 |
| 2022-01-13 | 2022-01-11 | 167.500 | 20,300 | +300 | 0.00% | 3,400,250 |
| 2022-01-12 | 2022-01-10 | 175.200 | 20,000 | +200 | 0.00% | 3,504,000 |
| 2022-01-07 | 2022-01-05 | 179.100 | 19,800 | +200 | 0.00% | 3,546,180 |
| 2022-01-05 | 2022-01-03 | 197.200 | 19,600 | -200 | 0.00% | 3,865,120 |
| 2022-01-04 | 2021-12-31 | 186.300 | 19,800 | +1,000 | 0.00% | 3,688,740 |
| 2021-12-30 | 2021-12-28 | 177.600 | 18,800 | +100 | 0.00% | 3,338,880 |
| 2021-12-28 | 2021-12-22 | 171.300 | 18,700 | -300 | 0.00% | 3,203,310 |
| 2021-12-21 | 2021-12-17 | 164.800 | 19,000 | -1,900 | 0.00% | 3,131,200 |
| 2021-12-17 | 2021-12-15 | 172.100 | 20,900 | +100 | 0.00% | 3,596,890 |
| 2021-12-16 | 2021-12-14 | 176.200 | 20,800 | +300 | 0.00% | 3,664,960 |
| 2021-12-15 | 2021-12-13 | 182.300 | 20,500 | +200 | 0.00% | 3,737,150 |
| 2021-12-09 | 2021-12-07 | 185.600 | 20,300 | +900 | 0.00% | 3,767,680 |
| 2021-12-08 | 2021-12-06 | 180.400 | 19,400 | +2,600 | 0.00% | 3,499,760 |
| 2021-12-07 | 2021-12-03 | 196.000 | 16,800 | +4,000 | 0.00% | 3,292,800 |
| 2021-12-06 | 2021-12-02 | 209.600 | 12,800 | +7,000 | 0.00% | 2,682,880 |
| 2021-12-03 | 2021-12-01 | 218.000 | 5,800 | +500 | 0.00% | 1,264,400 |
| 2021-12-02 | 2021-11-30 | 203.000 | 5,300 | +700 | 0.00% | 1,075,900 |
| 2021-11-30 | 2021-11-26 | 206.200 | 4,600 | +100 | 0.00% | 948,520 |
| 2021-11-29 | 2021-11-25 | 211.600 | 4,500 | -600 | 0.00% | 952,200 |
| 2021-11-25 | 2021-11-23 | 189.300 | 5,100 | -400 | 0.00% | 965,430 |
| 2021-11-24 | 2021-11-22 | 185.200 | 5,500 | +900 | 0.00% | 1,018,600 |
| 2021-11-23 | 2021-11-19 | 187.200 | 4,600 | +1,600 | 0.00% | 861,120 |
| 2021-11-22 | 2021-11-18 | 190.500 | 3,000 | +100 | 0.00% | 571,500 |
| 2021-11-19 | 2021-11-17 | 197.400 | 2,900 | +100 | 0.00% | 572,460 |
| 2021-11-18 | 2021-11-16 | 191.100 | 2,800 | -200 | 0.00% | 535,080 |
| 2021-11-17 | 2021-11-15 | 190.700 | 3,000 | +1,400 | 0.00% | 572,100 |
| 2021-11-15 | 2021-11-11 | 175.500 | 1,600 | -300 | 0.00% | 280,800 |
| 2021-11-12 | 2021-11-10 | 174.900 | 1,900 | +300 | 0.00% | 332,310 |
| 2021-10-29 | 2021-10-27 | 179.800 | 1,600 | -200 | 0.00% | 287,680 |
| 2021-10-28 | 2021-10-26 | 190.300 | 1,800 | -400 | 0.00% | 342,540 |
| 2021-10-26 | 2021-10-22 | 169.800 | 2,200 | -300 | 0.00% | 373,560 |
| 2021-10-20 | 2021-10-18 | 166.000 | 2,500 | -100 | 0.00% | 415,000 |
| 2021-10-19 | 2021-10-15 | 158.200 | 2,600 | -1,400 | 0.00% | 411,320 |
| 2021-10-12 | 2021-10-08 | 149.800 | 4,000 | +300 | 0.00% | 599,200 |
| 2021-10-05 | 2021-09-30 | 135.000 | 3,700 | -500 | 0.00% | 499,500 |
| 2021-09-20 | 2021-09-16 | 145.700 | 4,200 | +500 | 0.00% | 611,940 |
| 2021-09-15 | 2021-09-13 | 149.900 | 3,700 | +1,000 | 0.00% | 554,630 |
| 2021-09-13 | 2021-09-09 | 150.100 | 2,700 | +600 | 0.00% | 405,270 |
| 2021-09-09 | 2021-09-07 | 156.800 | 2,100 | -400 | 0.00% | 329,280 |
| 2021-09-06 | 2021-09-02 | 158.400 | 2,500 | +200 | 0.00% | 396,000 |
| 2021-09-01 | 2021-08-30 | 156.300 | 2,300 | -600 | 0.00% | 359,490 |
| 2021-08-30 | 2021-08-26 | 156.900 | 2,900 | +100 | 0.00% | 455,010 |
| 2021-08-27 | 2021-08-25 | 159.000 | 2,800 | +900 | 0.00% | 445,200 |
| 2021-08-23 | 2021-08-19 | 149.100 | 1,900 | -100 | 0.00% | 283,290 |
| 2021-08-19 | 2021-08-17 | 142.300 | 2,000 | -1,000 | 0.00% | 284,600 |
| 2021-08-13 | 2021-08-11 | 167.500 | 3,000 | -1,000 | 0.00% | 502,500 |
| 2021-08-11 | 2021-08-09 | 159.000 | 4,000 | +100 | 0.00% | 636,000 |
| 2021-08-09 | 2021-08-05 | 164.800 | 3,900 | +700 | 0.00% | 642,720 |
| 2021-08-06 | 2021-08-04 | 173.800 | 3,200 | -1,400 | 0.00% | 556,160 |
| 2021-08-04 | 2021-08-02 | 165.100 | 4,600 | +100 | 0.00% | 759,460 |
| 2021-07-28 | 2021-07-26 | 150.100 | 4,500 | +800 | 0.00% | 675,450 |
| 2021-07-27 | 2021-07-23 | 165.800 | 3,700 | -400 | 0.00% | 613,460 |
| 2021-07-26 | 2021-07-22 | 171.700 | 4,100 | -300 | 0.00% | 703,970 |
| 2021-07-23 | 2021-07-21 | 161.800 | 4,400 | -1,600 | 0.00% | 711,920 |
| 2021-07-22 | 2021-07-20 | 156.100 | 6,000 | -2,400 | 0.00% | 936,600 |
| 2021-07-21 | 2021-07-19 | 151.700 | 8,400 | -200 | 0.00% | 1,274,280 |
| 2021-07-20 | 2021-07-16 | 150.900 | 8,600 | -1,000 | 0.00% | 1,297,740 |
| 2021-07-19 | 2021-07-15 | 143.800 | 9,600 | +1,800 | 0.00% | 1,380,480 |
| 2021-07-15 | 2021-07-13 | 156.000 | 7,800 | +1,000 | 0.00% | 1,216,800 |
| 2021-07-14 | 2021-07-12 | 152.100 | 6,800 | +100 | 0.00% | 1,034,280 |
| 2021-07-13 | 2021-07-09 | 155.800 | 6,700 | +500 | 0.00% | 1,043,860 |
| 2021-07-12 | 2021-07-08 | 151.500 | 6,200 | +1,600 | 0.00% | 939,300 |
| 2021-07-09 | 2021-07-07 | 165.000 | 4,600 | 0.00% | 759,000 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy