History of CCASS shareholding
Participant: CGS INTERNATIONAL SECURITIES HK LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 17.110 | 760,600 | +0 | 0.05% | 13,013,866 |
| 2025-10-13 | 2025-10-09 | 17.450 | 760,600 | +0 | 0.05% | 13,272,470 |
| 2025-10-10 | 2025-10-08 | 18.070 | 760,600 | -900 | 0.05% | 13,744,042 |
| 2025-10-09 | 2025-10-06 | 18.300 | 761,500 | -6,000 | 0.05% | 13,935,450 |
| 2025-10-08 | 2025-10-03 | 18.130 | 767,500 | -4,000 | 0.05% | 13,914,775 |
| 2025-10-03 | 2025-09-30 | 17.590 | 771,500 | +5,200 | 0.05% | 13,570,685 |
| 2025-09-29 | 2025-09-25 | 17.130 | 766,300 | +3,000 | 0.05% | 13,126,719 |
| 2025-09-26 | 2025-09-24 | 17.250 | 763,300 | -50,900 | 0.05% | 13,166,925 |
| 2025-09-25 | 2025-09-23 | 17.350 | 814,200 | +5,000 | 0.05% | 14,126,370 |
| 2025-09-24 | 2025-09-22 | 17.680 | 809,200 | +3,000 | 0.05% | 14,306,656 |
| 2025-09-22 | 2025-09-18 | 18.200 | 806,200 | -65,000 | 0.05% | 14,672,840 |
| 2025-09-19 | 2025-09-17 | 18.250 | 871,200 | -6,400 | 0.05% | 15,899,400 |
| 2025-09-18 | 2025-09-16 | 17.760 | 877,600 | +65,000 | 0.05% | 15,586,176 |
| 2025-09-16 | 2025-09-12 | 18.020 | 812,600 | +2,000 | 0.05% | 14,643,052 |
| 2025-09-15 | 2025-09-11 | 18.300 | 810,600 | -3,000 | 0.05% | 14,833,980 |
| 2025-09-12 | 2025-09-10 | 18.380 | 813,600 | +99,000 | 0.05% | 14,953,968 |
| 2025-09-10 | 2025-09-08 | 18.410 | 714,600 | +10,600 | 0.04% | 13,155,786 |
| 2025-09-09 | 2025-09-05 | 18.770 | 704,000 | +14,800 | 0.04% | 13,214,080 |
| 2025-09-08 | 2025-09-04 | 18.620 | 689,200 | +9,500 | 0.04% | 12,832,904 |
| 2025-09-05 | 2025-09-03 | 19.130 | 679,700 | +26,000 | 0.04% | 13,002,661 |
| 2025-09-04 | 2025-09-02 | 19.870 | 653,700 | -5,400 | 0.04% | 12,989,019 |
| 2025-09-03 | 2025-09-01 | 20.200 | 659,100 | +14,800 | 0.04% | 13,313,820 |
| 2025-09-02 | 2025-08-29 | 19.720 | 644,300 | +1,500 | 0.04% | 12,705,596 |
| 2025-08-29 | 2025-08-27 | 19.740 | 642,800 | +1,000 | 0.04% | 12,688,872 |
| 2025-08-28 | 2025-08-26 | 19.850 | 641,800 | +6,000 | 0.04% | 12,739,730 |
| 2025-08-27 | 2025-08-25 | 20.120 | 635,800 | +8,000 | 0.04% | 12,792,296 |
| 2025-08-26 | 2025-08-22 | 20.360 | 627,800 | +6,900 | 0.04% | 12,782,008 |
| 2025-08-25 | 2025-08-21 | 20.080 | 620,900 | -21,500 | 0.04% | 12,467,672 |
| 2025-08-22 | 2025-08-20 | 18.770 | 642,400 | +16,000 | 0.04% | 12,057,848 |
| 2025-08-21 | 2025-08-19 | 19.060 | 626,400 | +5,000 | 0.04% | 11,939,184 |
| 2025-08-20 | 2025-08-18 | 19.650 | 621,400 | +4,000 | 0.04% | 12,210,510 |
| 2025-08-19 | 2025-08-15 | 19.050 | 617,400 | -8,000 | 0.04% | 11,761,470 |
| 2025-08-18 | 2025-08-14 | 18.450 | 625,400 | -12,000 | 0.04% | 11,538,630 |
| 2025-08-15 | 2025-08-13 | 17.980 | 637,400 | +8,500 | 0.04% | 11,460,452 |
| 2025-08-14 | 2025-08-12 | 17.880 | 628,900 | -2,000 | 0.04% | 11,244,732 |
| 2025-08-13 | 2025-08-11 | 17.310 | 630,900 | -1,000 | 0.04% | 10,920,879 |
| 2025-08-12 | 2025-08-08 | 17.910 | 631,900 | +1,500 | 0.04% | 11,317,329 |
| 2025-08-11 | 2025-08-07 | 17.780 | 630,400 | +5,300 | 0.04% | 11,208,512 |
| 2025-08-08 | 2025-08-06 | 18.280 | 625,100 | +5,000 | 0.04% | 11,426,828 |
| 2025-08-07 | 2025-08-05 | 18.200 | 620,100 | +7,000 | 0.04% | 11,285,820 |
| 2025-08-06 | 2025-08-04 | 18.100 | 613,100 | +6,200 | 0.04% | 11,097,110 |
| 2025-08-05 | 2025-08-01 | 18.580 | 606,900 | +38,000 | 0.04% | 11,276,202 |
| 2025-08-04 | 2025-07-31 | 20.100 | 568,900 | +1,000 | 0.03% | 11,434,890 |
| 2025-08-01 | 2025-07-30 | 20.250 | 567,900 | -6,000 | 0.03% | 11,499,975 |
| 2025-07-31 | 2025-07-29 | 21.250 | 573,900 | -23,000 | 0.04% | 12,195,375 |
| 2025-07-30 | 2025-07-28 | 21.900 | 596,900 | -21,200 | 0.04% | 13,072,110 |
| 2025-07-29 | 2025-07-25 | 21.100 | 618,100 | +12,900 | 0.04% | 13,041,910 |
| 2025-07-28 | 2025-07-24 | 20.350 | 605,200 | -10,700 | 0.04% | 12,315,820 |
| 2025-07-25 | 2025-07-23 | 19.780 | 615,900 | -17,500 | 0.04% | 12,182,502 |
| 2025-07-24 | 2025-07-22 | 18.400 | 633,400 | +31,600 | 0.04% | 11,654,560 |
| 2025-07-23 | 2025-07-21 | 19.340 | 601,800 | +15,500 | 0.04% | 11,638,812 |
| 2025-07-22 | 2025-07-18 | 19.560 | 586,300 | -13,500 | 0.04% | 11,468,028 |
| 2025-07-18 | 2025-07-16 | 17.880 | 599,800 | +500 | 0.04% | 10,724,424 |
| 2025-07-17 | 2025-07-15 | 18.060 | 599,300 | +3,000 | 0.04% | 10,823,358 |
| 2025-07-16 | 2025-07-14 | 18.560 | 596,300 | -1,000 | 0.04% | 11,067,328 |
| 2025-07-15 | 2025-07-11 | 18.200 | 597,300 | +8,000 | 0.04% | 10,870,860 |
| 2025-07-14 | 2025-07-10 | 17.840 | 589,300 | +3,500 | 0.04% | 10,513,112 |
| 2025-07-11 | 2025-07-09 | 17.580 | 585,800 | +7,000 | 0.04% | 10,298,364 |
| 2025-07-10 | 2025-07-08 | 18.140 | 578,800 | -9,000 | 0.04% | 10,499,432 |
| 2025-07-09 | 2025-07-07 | 17.520 | 587,800 | -85,800 | 0.04% | 10,298,256 |
| 2025-07-08 | 2025-07-04 | 16.660 | 673,600 | +93,100 | 0.04% | 11,222,176 |
| 2025-07-07 | 2025-07-03 | 17.340 | 580,500 | -1,000 | 0.04% | 10,065,870 |
| 2025-07-04 | 2025-07-02 | 17.700 | 581,500 | +5,000 | 0.04% | 10,292,550 |
| 2025-07-03 | 2025-06-30 | 18.260 | 576,500 | -9,000 | 0.04% | 10,526,890 |
| 2025-06-30 | 2025-06-26 | 18.620 | 585,500 | -1,600 | 0.04% | 10,902,010 |
| 2025-06-27 | 2025-06-25 | 19.940 | 587,100 | +13,300 | 0.04% | 11,706,774 |
| 2025-06-25 | 2025-06-23 | 20.800 | 573,800 | -9,900 | 0.04% | 11,935,040 |
| 2025-06-24 | 2025-06-20 | 19.180 | 583,700 | +5,900 | 0.04% | 11,195,366 |
| 2025-06-23 | 2025-06-19 | 20.150 | 577,800 | -11,400 | 0.04% | 11,642,670 |
| 2025-06-20 | 2025-06-18 | 20.350 | 589,200 | +8,000 | 0.04% | 11,990,220 |
| 2025-06-19 | 2025-06-17 | 20.650 | 581,200 | -6,000 | 0.04% | 12,001,780 |
| 2025-06-18 | 2025-06-16 | 20.600 | 587,200 | -11,500 | 0.04% | 12,096,320 |
| 2025-06-17 | 2025-06-13 | 18.300 | 598,700 | +700 | 0.04% | 10,956,210 |
| 2025-06-16 | 2025-06-12 | 18.980 | 598,000 | -1,000 | 0.04% | 11,350,040 |
| 2025-06-13 | 2025-06-11 | 19.160 | 599,000 | -66,300 | 0.04% | 11,476,840 |
| 2025-06-12 | 2025-06-10 | 18.560 | 665,300 | -2,000 | 0.05% | 12,347,968 |
| 2025-06-11 | 2025-06-09 | 18.460 | 667,300 | -5,000 | 0.05% | 12,318,358 |
| 2025-06-10 | 2025-06-06 | 17.500 | 672,300 | +3,600 | 0.05% | 11,765,250 |
| 2025-06-09 | 2025-06-05 | 19.200 | 668,700 | +8,100 | 0.05% | 12,839,040 |
| 2025-06-06 | 2025-06-04 | 19.140 | 660,600 | -4,700 | 0.05% | 12,643,884 |
| 2025-06-05 | 2025-06-03 | 19.760 | 665,300 | -1,000 | 0.05% | 13,146,328 |
| 2025-06-04 | 2025-06-02 | 21.100 | 666,300 | +54,700 | 0.05% | 14,058,930 |
| 2025-06-03 | 2025-05-30 | 19.260 | 611,600 | -3,300 | 0.04% | 11,779,416 |
| 2025-06-02 | 2025-05-29 | 21.050 | 614,900 | -73,200 | 0.04% | 12,943,645 |
| 2025-05-30 | 2025-05-28 | 16.000 | 688,100 | -32,800 | 0.05% | 11,009,600 |
| 2025-05-29 | 2025-05-27 | 15.680 | 720,900 | -19,100 | 0.05% | 11,303,712 |
| 2025-05-28 | 2025-05-26 | 13.980 | 740,000 | -25,200 | 0.05% | 10,345,200 |
| 2025-05-27 | 2025-05-23 | 12.440 | 765,200 | -14,000 | 0.05% | 9,519,088 |
| 2025-05-26 | 2025-05-22 | 12.080 | 779,200 | +6,000 | 0.05% | 9,412,736 |
| 2025-05-21 | 2025-05-19 | 12.260 | 773,200 | -8,000 | 0.05% | 9,479,432 |
| 2025-05-20 | 2025-05-16 | 12.380 | 781,200 | +7,000 | 0.06% | 9,671,256 |
| 2025-05-16 | 2025-05-14 | 12.940 | 774,200 | -8,100 | 0.05% | 10,018,148 |
| 2025-05-14 | 2025-05-12 | 12.460 | 782,300 | -7,000 | 0.06% | 9,747,458 |
| 2025-05-13 | 2025-05-09 | 12.000 | 789,300 | -8,000 | 0.06% | 9,471,600 |
| 2025-05-09 | 2025-05-07 | 11.820 | 797,300 | -3,000 | 0.06% | 9,424,086 |
| 2025-05-08 | 2025-05-06 | 11.820 | 800,300 | +7,000 | 0.06% | 9,459,546 |
| 2025-05-07 | 2025-05-02 | 11.600 | 793,300 | +6,000 | 0.06% | 9,202,280 |
| 2025-04-25 | 2025-04-23 | 11.400 | 787,300 | -8,000 | 0.06% | 8,975,220 |
| 2025-04-23 | 2025-04-17 | 10.900 | 795,300 | +8,000 | 0.06% | 8,668,770 |
| 2025-04-14 | 2025-04-10 | 10.360 | 787,300 | -11,000 | 0.06% | 8,156,428 |
| 2025-04-10 | 2025-04-08 | 10.120 | 798,300 | +6,300 | 0.06% | 8,078,796 |
| 2025-04-09 | 2025-04-07 | 10.040 | 792,000 | +11,500 | 0.06% | 7,951,680 |
| 2025-04-07 | 2025-04-02 | 12.260 | 780,500 | -400 | 0.05% | 9,568,930 |
| 2025-04-03 | 2025-04-01 | 12.080 | 780,900 | +3,000 | 0.06% | 9,433,272 |
| 2025-04-02 | 2025-03-31 | 12.220 | 777,900 | -3,000 | 0.05% | 9,505,938 |
| 2025-04-01 | 2025-03-28 | 12.580 | 780,900 | -15,000 | 0.06% | 9,823,722 |
| 2025-03-31 | 2025-03-27 | 12.660 | 795,900 | +13,000 | 0.06% | 10,076,094 |
| 2025-03-28 | 2025-03-26 | 12.600 | 782,900 | +1,000 | 0.06% | 9,864,540 |
| 2025-03-25 | 2025-03-21 | 13.500 | 781,900 | -6,000 | 0.06% | 10,555,650 |
| 2025-03-24 | 2025-03-20 | 13.100 | 787,900 | +18,500 | 0.06% | 10,321,490 |
| 2025-03-21 | 2025-03-19 | 13.820 | 769,400 | -4,200 | 0.05% | 10,633,108 |
| 2025-03-20 | 2025-03-18 | 13.460 | 773,600 | -6,000 | 0.05% | 10,412,656 |
| 2025-03-19 | 2025-03-17 | 13.340 | 779,600 | -6,000 | 0.05% | 10,399,864 |
| 2025-03-18 | 2025-03-14 | 13.040 | 785,600 | -4,000 | 0.06% | 10,244,224 |
| 2025-03-12 | 2025-03-10 | 12.620 | 789,600 | +4,000 | 0.06% | 9,964,752 |
| 2025-03-11 | 2025-03-07 | 12.940 | 785,600 | -19,400 | 0.06% | 10,165,664 |
| 2025-03-10 | 2025-03-06 | 12.840 | 805,000 | -4,000 | 0.06% | 10,336,200 |
| 2025-03-07 | 2025-03-05 | 12.380 | 809,000 | -1,000 | 0.06% | 10,015,420 |
| 2025-03-06 | 2025-03-04 | 11.960 | 810,000 | -4,100 | 0.06% | 9,687,600 |
| 2025-03-05 | 2025-03-03 | 11.620 | 814,100 | -1,600 | 0.06% | 9,459,842 |
| 2025-03-04 | 2025-02-28 | 11.620 | 815,700 | +24,000 | 0.06% | 9,478,434 |
| 2025-03-03 | 2025-02-27 | 12.440 | 791,700 | +2,000 | 0.06% | 9,848,748 |
| 2025-02-28 | 2025-02-26 | 12.720 | 789,700 | -2,000 | 0.06% | 10,044,984 |
| 2025-02-27 | 2025-02-25 | 12.140 | 791,700 | +20,000 | 0.06% | 9,611,238 |
| 2025-02-26 | 2025-02-24 | 12.920 | 771,700 | -285,500 | 0.05% | 9,970,364 |
| 2025-02-25 | 2025-02-21 | 15.000 | 1,057,200 | +173,000 | 0.07% | 15,858,000 |
| 2025-02-24 | 2025-02-20 | 14.000 | 884,200 | +2,000 | 0.06% | 12,378,800 |
| 2025-02-21 | 2025-02-19 | 14.560 | 882,200 | +57,200 | 0.06% | 12,844,832 |
| 2025-02-20 | 2025-02-18 | 15.000 | 825,000 | +140,800 | 0.06% | 12,375,000 |
| 2025-02-19 | 2025-02-17 | 14.400 | 684,200 | +4,200 | 0.05% | 9,852,480 |
| 2025-02-18 | 2025-02-14 | 14.800 | 680,000 | -1,400 | 0.05% | 10,064,000 |
| 2025-02-17 | 2025-02-13 | 12.320 | 681,400 | -5,000 | 0.05% | 8,394,848 |
| 2025-02-14 | 2025-02-12 | 12.420 | 686,400 | -12,000 | 0.05% | 8,525,088 |
| 2025-02-12 | 2025-02-10 | 12.560 | 698,400 | +2,000 | 0.05% | 8,771,904 |
| 2025-02-10 | 2025-02-06 | 12.100 | 696,400 | +8,900 | 0.05% | 8,426,440 |
| 2025-02-04 | 2025-01-28 | 12.060 | 687,500 | -10,000 | 0.05% | 8,291,250 |
| 2025-02-03 | 2025-01-24 | 11.580 | 697,500 | -4,000 | 0.05% | 8,077,050 |
| 2025-01-24 | 2025-01-22 | 11.220 | 701,500 | +5,000 | 0.05% | 7,870,830 |
| 2025-01-22 | 2025-01-20 | 11.480 | 696,500 | -2,000 | 0.05% | 7,995,820 |
| 2025-01-09 | 2025-01-07 | 11.060 | 698,500 | +600 | 0.05% | 7,725,410 |
| 2025-01-07 | 2025-01-03 | 11.000 | 697,900 | +2,500 | 0.05% | 7,676,900 |
| 2025-01-06 | 2025-01-02 | 11.200 | 695,400 | +16,200 | 0.05% | 7,788,480 |
| 2025-01-02 | 2024-12-27 | 11.860 | 679,200 | +2,000 | 0.05% | 8,055,312 |
| 2024-12-30 | 2024-12-24 | 11.940 | 677,200 | +2,400 | 0.05% | 8,085,768 |
| 2024-12-23 | 2024-12-19 | 11.860 | 674,800 | +3,800 | 0.05% | 8,003,128 |
| 2024-12-20 | 2024-12-18 | 12.000 | 671,000 | +400 | 0.05% | 8,052,000 |
| 2024-12-18 | 2024-12-16 | 12.020 | 670,600 | +4,900 | 0.05% | 8,060,612 |
| 2024-12-17 | 2024-12-13 | 12.200 | 665,700 | +200 | 0.05% | 8,121,540 |
| 2024-12-16 | 2024-12-12 | 12.920 | 665,500 | +6,000 | 0.05% | 8,598,260 |
| 2024-12-13 | 2024-12-11 | 12.760 | 659,500 | +1,000 | 0.05% | 8,415,220 |
| 2024-12-12 | 2024-12-10 | 13.000 | 658,500 | +17,200 | 0.05% | 8,560,500 |
| 2024-12-10 | 2024-12-06 | 12.740 | 641,300 | +8,000 | 0.05% | 8,170,162 |
| 2024-12-09 | 2024-12-05 | 12.280 | 633,300 | +1,000 | 0.04% | 7,776,924 |
| 2024-12-05 | 2024-12-03 | 12.620 | 632,300 | -100 | 0.04% | 7,979,626 |
| 2024-12-04 | 2024-12-02 | 12.600 | 632,400 | +2,000 | 0.04% | 7,968,240 |
| 2024-11-29 | 2024-11-27 | 12.600 | 630,400 | +5,300 | 0.04% | 7,943,040 |
| 2024-11-28 | 2024-11-26 | 12.140 | 625,100 | +2,200 | 0.04% | 7,588,714 |
| 2024-11-27 | 2024-11-25 | 12.220 | 622,900 | +2,800 | 0.04% | 7,611,838 |
| 2024-11-26 | 2024-11-22 | 12.680 | 620,100 | +3,000 | 0.04% | 7,862,868 |
| 2024-11-25 | 2024-11-21 | 13.460 | 617,100 | +1,900 | 0.04% | 8,306,166 |
| 2024-11-21 | 2024-11-19 | 13.420 | 615,200 | +1,100 | 0.04% | 8,255,984 |
| 2024-11-18 | 2024-11-14 | 13.320 | 614,100 | +800 | 0.04% | 8,179,812 |
| 2024-11-15 | 2024-11-13 | 13.860 | 613,300 | +500 | 0.04% | 8,500,338 |
| 2024-11-14 | 2024-11-12 | 14.080 | 612,800 | +4,500 | 0.04% | 8,628,224 |
| 2024-11-13 | 2024-11-11 | 14.800 | 608,300 | +17,600 | 0.04% | 9,002,840 |
| 2024-11-12 | 2024-11-08 | 15.100 | 590,700 | -3,000 | 0.04% | 8,919,570 |
| 2024-11-11 | 2024-11-07 | 15.560 | 593,700 | -1,100 | 0.04% | 9,237,972 |
| 2024-11-08 | 2024-11-06 | 14.720 | 594,800 | -6,000 | 0.04% | 8,755,456 |
| 2024-10-30 | 2024-10-28 | 14.200 | 600,800 | +6,000 | 0.04% | 8,531,360 |
| 2024-10-29 | 2024-10-25 | 14.000 | 594,800 | -300 | 0.04% | 8,327,200 |
| 2024-10-24 | 2024-10-22 | 13.780 | 595,100 | +2,000 | 0.04% | 8,200,478 |
| 2024-10-23 | 2024-10-21 | 13.820 | 593,100 | +1,800 | 0.04% | 8,196,642 |
| 2024-10-22 | 2024-10-18 | 14.160 | 591,300 | +3,100 | 0.04% | 8,372,808 |
| 2024-10-18 | 2024-10-16 | 13.560 | 588,200 | +1,600 | 0.04% | 7,975,992 |
| 2024-10-17 | 2024-10-15 | 13.440 | 586,600 | +4,000 | 0.04% | 7,883,904 |
| 2024-10-16 | 2024-10-14 | 14.220 | 582,600 | -2,200 | 0.04% | 8,284,572 |
| 2024-10-15 | 2024-10-10 | 14.700 | 584,800 | +6,600 | 0.04% | 8,596,560 |
| 2024-10-14 | 2024-10-09 | 14.760 | 578,200 | +3,900 | 0.04% | 8,534,232 |
| 2024-10-10 | 2024-10-08 | 15.660 | 574,300 | +39,900 | 0.04% | 8,993,538 |
| 2024-10-09 | 2024-10-07 | 20.600 | 534,400 | +2,000 | 0.04% | 11,008,640 |
| 2024-10-08 | 2024-10-04 | 18.240 | 532,400 | -11,800 | 0.04% | 9,710,976 |
| 2024-10-07 | 2024-10-03 | 17.660 | 544,200 | +2,000 | 0.04% | 9,610,572 |
| 2024-10-04 | 2024-10-02 | 18.420 | 542,200 | +21,200 | 0.04% | 9,987,324 |
| 2024-10-03 | 2024-09-30 | 15.860 | 521,000 | +2,500 | 0.04% | 8,263,060 |
| 2024-10-02 | 2024-09-27 | 13.200 | 518,500 | +14,000 | 0.04% | 6,844,200 |
| 2024-09-30 | 2024-09-26 | 11.700 | 504,500 | +1,200 | 0.04% | 5,902,650 |
| 2024-09-27 | 2024-09-25 | 10.700 | 503,300 | +13,000 | 0.04% | 5,385,310 |
| 2024-09-26 | 2024-09-24 | 10.380 | 490,300 | -1,900 | 0.03% | 5,089,314 |
| 2024-09-25 | 2024-09-23 | 9.760 | 492,200 | -55,000 | 0.03% | 4,803,872 |
| 2024-09-24 | 2024-09-20 | 9.870 | 547,200 | +1,000 | 0.04% | 5,400,864 |
| 2024-09-23 | 2024-09-19 | 9.820 | 546,200 | +2,000 | 0.04% | 5,363,684 |
| 2024-09-17 | 2024-09-13 | 9.630 | 544,200 | -500 | 0.04% | 5,240,646 |
| 2024-09-10 | 2024-09-05 | 9.720 | 544,700 | -1,000 | 0.04% | 5,294,484 |
| 2024-09-03 | 2024-08-30 | 10.140 | 545,700 | +10,200 | 0.04% | 5,533,398 |
| 2024-09-02 | 2024-08-29 | 10.040 | 535,500 | +1,000 | 0.04% | 5,376,420 |
| 2024-08-30 | 2024-08-28 | 10.420 | 534,500 | -21,000 | 0.04% | 5,569,490 |
| 2024-08-29 | 2024-08-27 | 12.620 | 555,500 | +17,600 | 0.04% | 7,010,410 |
| 2024-08-28 | 2024-08-26 | 12.520 | 537,900 | +4,400 | 0.04% | 6,734,508 |
| 2024-08-27 | 2024-08-23 | 12.240 | 533,500 | +6,600 | 0.04% | 6,530,040 |
| 2024-08-22 | 2024-08-20 | 12.560 | 526,900 | -5,200 | 0.04% | 6,617,864 |
| 2024-08-21 | 2024-08-19 | 13.100 | 532,100 | -1,000 | 0.04% | 6,970,510 |
| 2024-08-15 | 2024-08-13 | 12.940 | 533,100 | +1,000 | 0.04% | 6,898,314 |
| 2024-08-14 | 2024-08-12 | 13.000 | 532,100 | +8,000 | 0.04% | 6,917,300 |
| 2024-08-13 | 2024-08-09 | 13.120 | 524,100 | +5,200 | 0.04% | 6,876,192 |
| 2024-08-07 | 2024-08-05 | 13.260 | 518,900 | -18,700 | 0.04% | 6,880,614 |
| 2024-08-02 | 2024-07-31 | 13.360 | 537,600 | +10,700 | 0.04% | 7,182,336 |
| 2024-08-01 | 2024-07-30 | 12.700 | 526,900 | +6,000 | 0.04% | 6,691,630 |
| 2024-07-31 | 2024-07-29 | 13.040 | 520,900 | +1,000 | 0.04% | 6,792,536 |
| 2024-07-24 | 2024-07-22 | 12.900 | 519,900 | -1,000 | 0.04% | 6,706,710 |
| 2024-07-18 | 2024-07-16 | 13.020 | 520,900 | +6,000 | 0.04% | 6,782,118 |
| 2024-07-17 | 2024-07-15 | 13.000 | 514,900 | -9,000 | 0.04% | 6,693,700 |
| 2024-07-16 | 2024-07-12 | 13.460 | 523,900 | +9,200 | 0.04% | 7,051,694 |
| 2024-07-15 | 2024-07-11 | 13.080 | 514,700 | -6,000 | 0.04% | 6,732,276 |
| 2024-07-11 | 2024-07-09 | 12.800 | 520,700 | +6,500 | 0.04% | 6,664,960 |
| 2024-07-09 | 2024-07-05 | 13.100 | 514,200 | +500 | 0.04% | 6,736,020 |
| 2024-07-08 | 2024-07-04 | 13.300 | 513,700 | +5,000 | 0.04% | 6,832,210 |
| 2024-07-03 | 2024-06-28 | 13.580 | 508,700 | -4,000 | 0.04% | 6,908,146 |
| 2024-06-21 | 2024-06-19 | 14.900 | 512,700 | -8,000 | 0.04% | 7,639,230 |
| 2024-06-20 | 2024-06-18 | 14.580 | 520,700 | -6,000 | 0.04% | 7,591,806 |
| 2024-06-19 | 2024-06-17 | 14.100 | 526,700 | +2,000 | 0.04% | 7,426,470 |
| 2024-06-14 | 2024-06-12 | 13.460 | 524,700 | -6,000 | 0.04% | 7,062,462 |
| 2024-06-13 | 2024-06-11 | 13.040 | 530,700 | +4,700 | 0.04% | 6,920,328 |
| 2024-06-12 | 2024-06-07 | 12.960 | 526,000 | +5,200 | 0.04% | 6,816,960 |
| 2024-06-07 | 2024-06-05 | 13.320 | 520,800 | +2,600 | 0.04% | 6,937,056 |
| 2024-06-06 | 2024-06-04 | 13.360 | 518,200 | +800 | 0.04% | 6,923,152 |
| 2024-06-04 | 2024-05-31 | 13.300 | 517,400 | +2,100 | 0.04% | 6,881,420 |
| 2024-05-31 | 2024-05-29 | 13.940 | 515,300 | -2,000 | 0.04% | 7,183,282 |
| 2024-05-30 | 2024-05-28 | 14.100 | 517,300 | +8,000 | 0.04% | 7,293,930 |
| 2024-05-28 | 2024-05-24 | 13.740 | 509,300 | +1,000 | 0.04% | 6,997,782 |
| 2024-05-27 | 2024-05-23 | 14.080 | 508,300 | +9,000 | 0.04% | 7,156,864 |
| 2024-05-24 | 2024-05-22 | 15.140 | 499,300 | -8,100 | 0.04% | 7,559,402 |
| 2024-05-23 | 2024-05-21 | 15.020 | 507,400 | +5,000 | 0.04% | 7,621,148 |
| 2024-05-22 | 2024-05-20 | 15.700 | 502,400 | +20,000 | 0.04% | 7,887,680 |
| 2024-05-21 | 2024-05-17 | 15.580 | 482,400 | -8,000 | 0.03% | 7,515,792 |
| 2024-05-20 | 2024-05-16 | 14.640 | 490,400 | +16,000 | 0.03% | 7,179,456 |
| 2024-05-14 | 2024-05-10 | 14.860 | 474,400 | -8,000 | 0.03% | 7,049,584 |
| 2024-05-09 | 2024-05-07 | 14.080 | 482,400 | -8,000 | 0.03% | 6,792,192 |
| 2024-05-08 | 2024-05-06 | 14.460 | 490,400 | -2,500 | 0.03% | 7,091,184 |
| 2024-05-07 | 2024-05-03 | 14.400 | 492,900 | +1,000 | 0.03% | 7,097,760 |
| 2024-05-06 | 2024-05-02 | 13.860 | 491,900 | +500 | 0.03% | 6,817,734 |
| 2024-05-03 | 2024-04-30 | 13.260 | 491,400 | +8,500 | 0.03% | 6,515,964 |
| 2024-05-02 | 2024-04-29 | 13.400 | 482,900 | -7,000 | 0.03% | 6,470,860 |
| 2024-04-30 | 2024-04-26 | 13.120 | 489,900 | -5,000 | 0.03% | 6,427,488 |
| 2024-04-26 | 2024-04-24 | 12.240 | 494,900 | +3,700 | 0.03% | 6,057,576 |
| 2024-04-25 | 2024-04-23 | 11.920 | 491,200 | +8,000 | 0.03% | 5,855,104 |
| 2024-04-24 | 2024-04-22 | 11.700 | 483,200 | -8,000 | 0.03% | 5,653,440 |
| 2024-04-23 | 2024-04-19 | 11.160 | 491,200 | +5,100 | 0.03% | 5,481,792 |
| 2024-04-19 | 2024-04-17 | 12.120 | 486,100 | +6,600 | 0.03% | 5,891,532 |
| 2024-04-18 | 2024-04-16 | 12.000 | 479,500 | +700 | 0.03% | 5,754,000 |
| 2024-04-17 | 2024-04-15 | 12.640 | 478,800 | -400 | 0.03% | 6,052,032 |
| 2024-04-16 | 2024-04-12 | 12.540 | 479,200 | +8,100 | 0.03% | 6,009,168 |
| 2024-04-12 | 2024-04-10 | 13.260 | 471,100 | +400 | 0.03% | 6,246,786 |
| 2024-04-08 | 2024-04-03 | 13.680 | 470,700 | -7,500 | 0.03% | 6,439,176 |
| 2024-04-05 | 2024-04-02 | 13.360 | 478,200 | -5,000 | 0.03% | 6,388,752 |
| 2024-04-03 | 2024-03-28 | 12.500 | 483,200 | +6,600 | 0.03% | 6,040,000 |
| 2024-04-02 | 2024-03-27 | 12.720 | 476,600 | +2,100 | 0.03% | 6,062,352 |
| 2024-03-27 | 2024-03-25 | 11.920 | 474,500 | +400 | 0.03% | 5,656,040 |
| 2024-03-26 | 2024-03-22 | 12.160 | 474,100 | +1,400 | 0.03% | 5,765,056 |
| 2024-03-25 | 2024-03-21 | 13.080 | 472,700 | -1,000 | 0.03% | 6,182,916 |
| 2024-03-22 | 2024-03-20 | 12.620 | 473,700 | +1,800 | 0.03% | 5,978,094 |
| 2024-03-20 | 2024-03-18 | 12.680 | 471,900 | +6,200 | 0.03% | 5,983,692 |
| 2024-03-19 | 2024-03-15 | 12.140 | 465,700 | +400 | 0.03% | 5,653,598 |
| 2024-03-18 | 2024-03-14 | 12.340 | 465,300 | +600 | 0.03% | 5,741,802 |
| 2024-03-15 | 2024-03-13 | 12.720 | 464,700 | +8,800 | 0.03% | 5,910,984 |
| 2024-03-14 | 2024-03-12 | 13.180 | 455,900 | -6,400 | 0.03% | 6,008,762 |
| 2024-03-11 | 2024-03-07 | 11.500 | 462,300 | +1,200 | 0.03% | 5,316,450 |
| 2024-03-07 | 2024-03-05 | 11.660 | 461,100 | +600 | 0.03% | 5,376,426 |
| 2024-03-06 | 2024-03-04 | 12.160 | 460,500 | +7,000 | 0.03% | 5,599,680 |
| 2024-03-01 | 2024-02-28 | 12.800 | 453,500 | +500 | 0.03% | 5,804,800 |
| 2024-02-28 | 2024-02-26 | 13.140 | 453,000 | +1,000 | 0.03% | 5,952,420 |
| 2024-02-27 | 2024-02-23 | 13.220 | 452,000 | -34,500 | 0.03% | 5,975,440 |
| 2024-02-23 | 2024-02-21 | 13.000 | 486,500 | +1,000 | 0.03% | 6,324,500 |
| 2024-02-15 | 2024-02-09 | 12.420 | 485,500 | +1,000 | 0.03% | 6,029,910 |
| 2024-02-14 | 2024-02-07 | 12.620 | 484,500 | +1,300 | 0.03% | 6,114,390 |
| 2024-02-08 | 2024-02-06 | 12.560 | 483,200 | -8,000 | 0.03% | 6,068,992 |
| 2024-02-07 | 2024-02-05 | 11.780 | 491,200 | +7,000 | 0.03% | 5,786,336 |
| 2024-02-05 | 2024-02-01 | 12.200 | 484,200 | +700 | 0.03% | 5,907,240 |
| 2024-02-02 | 2024-01-31 | 12.160 | 483,500 | -2,700 | 0.03% | 5,879,360 |
| 2024-02-01 | 2024-01-30 | 12.620 | 486,200 | +8,000 | 0.03% | 6,135,844 |
| 2024-01-31 | 2024-01-29 | 13.620 | 478,200 | -6,000 | 0.03% | 6,513,084 |
| 2024-01-30 | 2024-01-26 | 13.580 | 484,200 | +1,700 | 0.03% | 6,575,436 |
| 2024-01-29 | 2024-01-25 | 13.960 | 482,500 | +4,300 | 0.03% | 6,735,700 |
| 2024-01-26 | 2024-01-24 | 13.540 | 478,200 | +500 | 0.03% | 6,474,828 |
| 2024-01-25 | 2024-01-23 | 13.020 | 477,700 | +500 | 0.03% | 6,219,654 |
| 2024-01-24 | 2024-01-22 | 13.160 | 477,200 | +5,600 | 0.03% | 6,279,952 |
| 2024-01-23 | 2024-01-19 | 14.080 | 471,600 | +1,000 | 0.03% | 6,640,128 |
| 2024-01-18 | 2024-01-16 | 15.840 | 470,600 | +1,000 | 0.03% | 7,454,304 |
| 2024-01-17 | 2024-01-15 | 16.260 | 469,600 | +2,000 | 0.03% | 7,635,696 |
| 2024-01-16 | 2024-01-12 | 16.320 | 467,600 | +100 | 0.03% | 7,631,232 |
| 2024-01-15 | 2024-01-11 | 16.620 | 467,500 | +1,000 | 0.03% | 7,769,850 |
| 2024-01-05 | 2024-01-03 | 17.300 | 466,500 | +4,200 | 0.03% | 8,070,450 |
| 2023-12-29 | 2023-12-27 | 16.760 | 462,300 | -1,000 | 0.03% | 7,748,148 |
| 2023-12-27 | 2023-12-21 | 17.240 | 463,300 | -700 | 0.03% | 7,987,292 |
| 2023-12-22 | 2023-12-20 | 17.300 | 464,000 | +1,700 | 0.03% | 8,027,200 |
| 2023-12-20 | 2023-12-18 | 18.440 | 462,300 | +1,000 | 0.03% | 8,524,812 |
| 2023-12-19 | 2023-12-15 | 19.060 | 461,300 | +5,000 | 0.03% | 8,792,378 |
| 2023-12-18 | 2023-12-14 | 18.860 | 456,300 | +3,100 | 0.03% | 8,605,818 |
| 2023-12-14 | 2023-12-12 | 19.200 | 453,200 | +2,000 | 0.03% | 8,701,440 |
| 2023-12-12 | 2023-12-08 | 19.120 | 451,200 | -3,000 | 0.03% | 8,626,944 |
| 2023-12-08 | 2023-12-06 | 19.100 | 454,200 | -2,000 | 0.03% | 8,675,220 |
| 2023-12-05 | 2023-12-01 | 19.840 | 456,200 | +2,000 | 0.03% | 9,051,008 |
| 2023-12-01 | 2023-11-29 | 19.540 | 454,200 | -1,000 | 0.03% | 8,875,068 |
| 2023-11-30 | 2023-11-28 | 19.900 | 455,200 | -1,000 | 0.03% | 9,058,480 |
| 2023-11-29 | 2023-11-27 | 20.000 | 456,200 | -200 | 0.03% | 9,124,000 |
| 2023-11-28 | 2023-11-24 | 20.400 | 456,400 | +100 | 0.03% | 9,310,560 |
| 2023-11-27 | 2023-11-23 | 20.850 | 456,300 | +1,000 | 0.03% | 9,513,855 |
| 2023-11-23 | 2023-11-21 | 20.550 | 455,300 | +600 | 0.03% | 9,356,415 |
| 2023-11-22 | 2023-11-20 | 20.750 | 454,700 | +400 | 0.03% | 9,435,025 |
| 2023-11-21 | 2023-11-17 | 20.550 | 454,300 | +6,000 | 0.03% | 9,335,865 |
| 2023-11-20 | 2023-11-16 | 21.700 | 448,300 | -1,600 | 0.03% | 9,728,110 |
| 2023-11-15 | 2023-11-13 | 21.150 | 449,900 | +4,000 | 0.03% | 9,515,385 |
| 2023-11-14 | 2023-11-10 | 21.100 | 445,900 | +4,000 | 0.03% | 9,408,490 |
| 2023-11-10 | 2023-11-08 | 21.550 | 441,900 | +2,000 | 0.03% | 9,522,945 |
| 2023-11-09 | 2023-11-07 | 21.650 | 439,900 | +4,000 | 0.03% | 9,523,835 |
| 2023-11-08 | 2023-11-06 | 22.400 | 435,900 | -1,700 | 0.03% | 9,764,160 |
| 2023-11-07 | 2023-11-03 | 22.000 | 437,600 | -300 | 0.03% | 9,627,200 |
| 2023-10-30 | 2023-10-26 | 21.700 | 437,900 | -4,000 | 0.03% | 9,502,430 |
| 2023-10-27 | 2023-10-25 | 21.650 | 441,900 | -900 | 0.03% | 9,567,135 |
| 2023-10-26 | 2023-10-24 | 21.500 | 442,800 | -4,000 | 0.03% | 9,520,200 |
| 2023-10-25 | 2023-10-20 | 21.100 | 446,800 | +4,500 | 0.03% | 9,427,480 |
| 2023-10-24 | 2023-10-19 | 21.550 | 442,300 | +2,700 | 0.03% | 9,531,565 |
| 2023-10-20 | 2023-10-18 | 22.250 | 439,600 | +100 | 0.03% | 9,781,100 |
| 2023-10-19 | 2023-10-17 | 22.700 | 439,500 | -4,000 | 0.03% | 9,976,650 |
| 2023-10-18 | 2023-10-16 | 22.500 | 443,500 | +800 | 0.03% | 9,978,750 |
| 2023-10-13 | 2023-10-11 | 22.700 | 442,700 | -10,000 | 0.03% | 10,049,290 |
| 2023-10-12 | 2023-10-10 | 22.650 | 452,700 | -5,000 | 0.03% | 10,253,655 |
| 2023-10-10 | 2023-10-06 | 22.600 | 457,700 | -2,700 | 0.03% | 10,344,020 |
| 2023-10-09 | 2023-10-05 | 22.100 | 460,400 | -2,000 | 0.03% | 10,174,840 |
| 2023-10-04 | 2023-09-29 | 23.100 | 462,400 | +4,000 | 0.03% | 10,681,440 |
| 2023-10-03 | 2023-09-28 | 22.100 | 458,400 | -8,200 | 0.03% | 10,130,640 |
| 2023-09-29 | 2023-09-27 | 22.300 | 466,600 | -1,800 | 0.03% | 10,405,180 |
| 2023-09-28 | 2023-09-26 | 22.300 | 468,400 | -1,000 | 0.03% | 10,445,320 |
| 2023-09-26 | 2023-09-22 | 23.550 | 469,400 | +4,000 | 0.03% | 11,054,370 |
| 2023-09-21 | 2023-09-19 | 23.800 | 465,400 | +2,400 | 0.03% | 11,076,520 |
| 2023-09-20 | 2023-09-18 | 23.500 | 463,000 | +600 | 0.03% | 10,880,500 |
| 2023-09-18 | 2023-09-14 | 24.350 | 462,400 | -4,000 | 0.03% | 11,259,440 |
| 2023-09-15 | 2023-09-13 | 24.150 | 466,400 | -5,800 | 0.03% | 11,263,560 |
| 2023-09-14 | 2023-09-12 | 23.850 | 472,200 | +600 | 0.03% | 11,261,970 |
| 2023-09-12 | 2023-09-07 | 23.650 | 471,600 | +200 | 0.03% | 11,153,340 |
| 2023-09-11 | 2023-09-06 | 24.300 | 471,400 | +4,000 | 0.03% | 11,455,020 |
| 2023-09-07 | 2023-09-05 | 24.150 | 467,400 | +400 | 0.03% | 11,287,710 |
| 2023-09-04 | 2023-08-30 | 23.150 | 467,000 | +4,000 | 0.03% | 10,811,050 |
| 2023-08-30 | 2023-08-28 | 23.600 | 463,000 | -4,000 | 0.03% | 10,926,800 |
| 2023-08-24 | 2023-08-22 | 22.050 | 467,000 | +12,400 | 0.03% | 10,297,350 |
| 2023-08-22 | 2023-08-18 | 23.300 | 454,600 | -4,300 | 0.03% | 10,592,180 |
| 2023-08-18 | 2023-08-16 | 23.050 | 458,900 | -3,100 | 0.03% | 10,577,645 |
| 2023-08-17 | 2023-08-15 | 23.000 | 462,000 | -900 | 0.03% | 10,626,000 |
| 2023-08-16 | 2023-08-14 | 22.800 | 462,900 | +400 | 0.03% | 10,554,120 |
| 2023-08-11 | 2023-08-09 | 23.100 | 462,500 | +4,000 | 0.03% | 10,683,750 |
| 2023-08-08 | 2023-08-04 | 23.900 | 458,500 | +1,500 | 0.03% | 10,958,150 |
| 2023-08-04 | 2023-08-02 | 23.150 | 457,000 | -4,000 | 0.03% | 10,579,550 |
| 2023-08-02 | 2023-07-31 | 25.400 | 461,000 | -4,000 | 0.03% | 11,709,400 |
| 2023-08-01 | 2023-07-28 | 24.800 | 465,000 | +200 | 0.03% | 11,532,000 |
| 2023-07-28 | 2023-07-26 | 23.050 | 464,800 | -9,400 | 0.03% | 10,713,640 |
| 2023-07-27 | 2023-07-25 | 22.950 | 474,200 | +600 | 0.03% | 10,882,890 |
| 2023-07-26 | 2023-07-24 | 21.750 | 473,600 | +200 | 0.03% | 10,300,800 |
| 2023-07-21 | 2023-07-19 | 22.000 | 473,400 | +4,100 | 0.03% | 10,414,800 |
| 2023-07-20 | 2023-07-18 | 22.600 | 469,300 | +1,200 | 0.03% | 10,606,180 |
| 2023-07-18 | 2023-07-13 | 23.900 | 468,100 | -200 | 0.03% | 11,187,590 |
| 2023-07-13 | 2023-07-11 | 22.400 | 468,300 | +1,600 | 0.03% | 10,489,920 |
| 2023-06-28 | 2023-06-26 | 21.000 | 466,700 | -800 | 0.03% | 9,800,700 |
| 2023-06-27 | 2023-06-23 | 21.150 | 467,500 | -2,000 | 0.03% | 9,887,625 |
| 2023-06-19 | 2023-06-15 | 22.900 | 469,500 | +4,000 | 0.03% | 10,751,550 |
| 2023-06-14 | 2023-06-12 | 22.050 | 465,500 | -18,500 | 0.03% | 10,264,275 |
| 2023-06-06 | 2023-06-02 | 22.300 | 484,000 | +600 | 0.03% | 10,793,200 |
| 2023-06-05 | 2023-06-01 | 21.300 | 483,400 | +100 | 0.03% | 10,296,420 |
| 2023-05-12 | 2023-05-10 | 24.850 | 483,300 | +4,000 | 0.03% | 12,010,005 |
| 2023-05-11 | 2023-05-09 | 25.850 | 479,300 | -5,000 | 0.03% | 12,389,905 |
| 2023-05-08 | 2023-05-04 | 25.200 | 484,300 | -4,800 | 0.03% | 12,204,360 |
| 2023-05-05 | 2023-05-03 | 23.700 | 489,100 | -7,700 | 0.03% | 11,591,670 |
| 2023-05-04 | 2023-05-02 | 24.500 | 496,800 | -4,200 | 0.03% | 12,171,600 |
| 2023-04-27 | 2023-04-25 | 23.900 | 501,000 | +5,400 | 0.04% | 11,973,900 |
| 2023-04-26 | 2023-04-24 | 25.100 | 495,600 | -12,800 | 0.03% | 12,439,560 |
| 2023-04-25 | 2023-04-21 | 25.800 | 508,400 | -5,800 | 0.04% | 13,116,720 |
| 2023-04-24 | 2023-04-20 | 26.150 | 514,200 | -4,600 | 0.04% | 13,446,330 |
| 2023-04-18 | 2023-04-14 | 25.750 | 518,800 | +200 | 0.04% | 13,359,100 |
| 2023-04-14 | 2023-04-12 | 25.700 | 518,600 | +400 | 0.04% | 13,328,020 |
| 2023-04-13 | 2023-04-11 | 26.100 | 518,200 | +200 | 0.04% | 13,525,020 |
| 2023-04-04 | 2023-03-31 | 24.750 | 518,000 | +700 | 0.04% | 12,820,500 |
| 2023-03-31 | 2023-03-29 | 24.600 | 517,300 | +4,000 | 0.04% | 12,725,580 |
| 2023-03-28 | 2023-03-24 | 25.200 | 513,300 | -800 | 0.04% | 12,935,160 |
| 2023-03-27 | 2023-03-23 | 25.400 | 514,100 | -2,100 | 0.04% | 13,058,140 |
| 2023-03-24 | 2023-03-22 | 25.000 | 516,200 | -5,500 | 0.04% | 12,905,000 |
| 2023-03-22 | 2023-03-20 | 22.800 | 521,700 | -1,000 | 0.04% | 11,894,760 |
| 2023-03-17 | 2023-03-15 | 22.500 | 522,700 | -2,500 | 0.04% | 11,760,750 |
| 2023-03-16 | 2023-03-14 | 21.300 | 525,200 | +4,000 | 0.04% | 11,186,760 |
| 2023-03-14 | 2023-03-10 | 22.500 | 521,200 | +800 | 0.04% | 11,727,000 |
| 2023-03-13 | 2023-03-09 | 23.150 | 520,400 | +400 | 0.04% | 12,047,260 |
| 2023-03-08 | 2023-03-06 | 24.700 | 520,000 | +200 | 0.04% | 12,844,000 |
| 2023-03-07 | 2023-03-03 | 25.600 | 519,800 | -500 | 0.04% | 13,306,880 |
| 2023-03-06 | 2023-03-02 | 24.600 | 520,300 | -200 | 0.04% | 12,799,380 |
| 2023-03-02 | 2023-02-28 | 22.550 | 520,500 | -4,000 | 0.04% | 11,737,275 |
| 2023-02-28 | 2023-02-24 | 22.350 | 524,500 | -1,500 | 0.04% | 11,722,575 |
| 2023-02-24 | 2023-02-22 | 22.600 | 526,000 | -5,200 | 0.04% | 11,887,600 |
| 2023-02-23 | 2023-02-21 | 22.700 | 531,200 | +1,700 | 0.04% | 12,058,240 |
| 2023-02-22 | 2023-02-20 | 23.050 | 529,500 | -3,500 | 0.04% | 12,204,975 |
| 2023-02-21 | 2023-02-17 | 21.300 | 533,000 | +1,000 | 0.04% | 11,352,900 |
| 2023-02-16 | 2023-02-14 | 22.650 | 532,000 | +500 | 0.04% | 12,049,800 |
| 2023-02-13 | 2023-02-09 | 24.300 | 531,500 | +500 | 0.04% | 12,915,450 |
| 2023-02-10 | 2023-02-08 | 23.350 | 531,000 | +1,600 | 0.04% | 12,398,850 |
| 2023-02-09 | 2023-02-07 | 23.550 | 529,400 | +5,600 | 0.04% | 12,467,370 |
| 2023-02-08 | 2023-02-06 | 24.000 | 523,800 | +1,300 | 0.04% | 12,571,200 |
| 2023-02-07 | 2023-02-03 | 25.900 | 522,500 | +1,000 | 0.04% | 13,532,750 |
| 2023-02-06 | 2023-02-02 | 26.200 | 521,500 | -16,500 | 0.04% | 13,663,300 |
| 2023-02-02 | 2023-01-31 | 26.100 | 538,000 | -500 | 0.04% | 14,041,800 |
| 2023-02-01 | 2023-01-30 | 26.400 | 538,500 | +1,000 | 0.04% | 14,216,400 |
| 2023-01-30 | 2023-01-26 | 28.200 | 537,500 | +500 | 0.04% | 15,157,500 |
| 2023-01-27 | 2023-01-20 | 27.500 | 537,000 | +400 | 0.04% | 14,767,500 |
| 2023-01-20 | 2023-01-18 | 27.100 | 536,600 | -18,400 | 0.04% | 14,541,860 |
| 2023-01-18 | 2023-01-16 | 27.000 | 555,000 | -17,800 | 0.04% | 14,985,000 |
| 2023-01-16 | 2023-01-12 | 26.350 | 572,800 | +600 | 0.04% | 15,093,280 |
| 2023-01-13 | 2023-01-11 | 26.600 | 572,200 | -2,500 | 0.04% | 15,220,520 |
| 2023-01-12 | 2023-01-10 | 26.100 | 574,700 | -5,000 | 0.04% | 14,999,670 |
| 2023-01-11 | 2023-01-09 | 26.200 | 579,700 | -8,500 | 0.04% | 15,188,140 |
| 2023-01-09 | 2023-01-05 | 25.000 | 588,200 | -2,300 | 0.04% | 14,705,000 |
| 2023-01-06 | 2023-01-04 | 23.950 | 590,500 | -4,900 | 0.04% | 14,142,475 |
| 2023-01-05 | 2023-01-03 | 21.700 | 595,400 | +500 | 0.04% | 12,920,180 |
| 2023-01-04 | 2022-12-30 | 21.500 | 594,900 | +500 | 0.04% | 12,790,350 |
| 2023-01-03 | 2022-12-29 | 21.000 | 594,400 | +900 | 0.04% | 12,482,400 |
| 2022-12-30 | 2022-12-28 | 21.600 | 593,500 | +1,600 | 0.04% | 12,819,600 |
| 2022-12-29 | 2022-12-23 | 20.950 | 591,900 | +1,000 | 0.04% | 12,400,305 |
| 2022-12-23 | 2022-12-21 | 20.300 | 590,900 | -100 | 0.04% | 11,995,270 |
| 2022-12-22 | 2022-12-20 | 20.250 | 591,000 | +900 | 0.04% | 11,967,750 |
| 2022-12-15 | 2022-12-13 | 22.200 | 590,100 | -1,000 | 0.04% | 13,100,220 |
| 2022-12-14 | 2022-12-12 | 21.800 | 591,100 | -13,300 | 0.04% | 12,885,980 |
| 2022-12-13 | 2022-12-09 | 22.450 | 604,400 | +4,500 | 0.04% | 13,568,780 |
| 2022-12-12 | 2022-12-08 | 22.600 | 599,900 | -100 | 0.04% | 13,557,740 |
| 2022-12-07 | 2022-12-05 | 23.050 | 600,000 | -400 | 0.04% | 13,830,000 |
| 2022-12-05 | 2022-12-01 | 20.950 | 600,400 | +500 | 0.04% | 12,578,380 |
| 2022-12-02 | 2022-11-30 | 20.100 | 599,900 | +800 | 0.04% | 12,057,990 |
| 2022-12-01 | 2022-11-29 | 19.000 | 599,100 | -5,300 | 0.04% | 11,382,900 |
| 2022-11-30 | 2022-11-28 | 16.660 | 604,400 | +600 | 0.04% | 10,069,304 |
| 2022-11-29 | 2022-11-25 | 17.620 | 603,800 | +5,000 | 0.04% | 10,638,956 |
| 2022-11-25 | 2022-11-23 | 17.300 | 598,800 | +600 | 0.04% | 10,359,240 |
| 2022-11-23 | 2022-11-21 | 17.680 | 598,200 | +1,500 | 0.04% | 10,576,176 |
| 2022-11-21 | 2022-11-17 | 18.760 | 596,700 | +1,500 | 0.04% | 11,194,092 |
| 2022-11-18 | 2022-11-16 | 19.220 | 595,200 | +5,400 | 0.04% | 11,439,744 |
| 2022-11-17 | 2022-11-15 | 19.900 | 589,800 | -2,000 | 0.04% | 11,737,020 |
| 2022-11-16 | 2022-11-14 | 18.680 | 591,800 | -1,500 | 0.04% | 11,054,824 |
| 2022-11-11 | 2022-11-09 | 16.600 | 593,300 | +300 | 0.04% | 9,848,780 |
| 2022-11-10 | 2022-11-08 | 17.180 | 593,000 | +200 | 0.04% | 10,187,740 |
| 2022-11-08 | 2022-11-04 | 17.860 | 592,800 | +1,000 | 0.04% | 10,587,408 |
| 2022-11-04 | 2022-11-02 | 16.980 | 591,800 | +10,600 | 0.04% | 10,048,764 |
| 2022-11-03 | 2022-11-01 | 16.100 | 581,200 | -4,400 | 0.04% | 9,357,320 |
| 2022-11-02 | 2022-10-31 | 14.620 | 585,600 | +200 | 0.04% | 8,561,472 |
| 2022-11-01 | 2022-10-28 | 14.480 | 585,400 | +300 | 0.04% | 8,476,592 |
| 2022-10-28 | 2022-10-26 | 15.220 | 585,100 | +1,000 | 0.04% | 8,905,222 |
| 2022-10-26 | 2022-10-24 | 15.640 | 584,100 | +1,100 | 0.04% | 9,135,324 |
| 2022-10-24 | 2022-10-20 | 18.320 | 583,000 | -1,000 | 0.04% | 10,680,560 |
| 2022-10-21 | 2022-10-19 | 17.860 | 584,000 | +600 | 0.04% | 10,430,240 |
| 2022-10-18 | 2022-10-14 | 17.280 | 583,400 | -5,000 | 0.04% | 10,081,152 |
| 2022-10-17 | 2022-10-13 | 16.600 | 588,400 | +1,400 | 0.04% | 9,767,440 |
| 2022-10-13 | 2022-10-11 | 17.020 | 587,000 | +100 | 0.04% | 9,990,740 |
| 2022-10-11 | 2022-10-07 | 18.120 | 586,900 | -3,800 | 0.04% | 10,634,628 |
| 2022-10-07 | 2022-10-05 | 18.600 | 590,700 | +2,500 | 0.04% | 10,987,020 |
| 2022-10-03 | 2022-09-29 | 17.680 | 588,200 | +3,500 | 0.04% | 10,399,376 |
| 2022-09-27 | 2022-09-23 | 19.800 | 584,700 | +1,200 | 0.04% | 11,577,060 |
| 2022-09-23 | 2022-09-21 | 20.850 | 583,500 | +800 | 0.04% | 12,165,975 |
| 2022-09-22 | 2022-09-20 | 21.150 | 582,700 | +100 | 0.04% | 12,324,105 |
| 2022-09-20 | 2022-09-16 | 21.100 | 582,600 | +7,400 | 0.04% | 12,292,860 |
| 2022-09-15 | 2022-09-13 | 23.700 | 575,200 | -100 | 0.04% | 13,632,240 |
| 2022-09-13 | 2022-09-08 | 22.350 | 575,300 | -20,700 | 0.04% | 12,857,955 |
| 2022-09-08 | 2022-09-06 | 22.300 | 596,000 | +5,900 | 0.04% | 13,290,800 |
| 2022-09-07 | 2022-09-05 | 22.050 | 590,100 | -1,400 | 0.04% | 13,011,705 |
| 2022-09-05 | 2022-09-01 | 22.800 | 591,500 | -9,900 | 0.04% | 13,486,200 |
| 2022-09-02 | 2022-08-31 | 23.150 | 601,400 | -100 | 0.04% | 13,922,410 |
| 2022-08-31 | 2022-08-29 | 21.550 | 601,500 | -2,000 | 0.04% | 12,962,325 |
| 2022-08-26 | 2022-08-24 | 20.800 | 603,500 | -3,700 | 0.04% | 12,552,800 |
| 2022-08-25 | 2022-08-23 | 20.850 | 607,200 | -2,000 | 0.04% | 12,660,120 |
| 2022-08-24 | 2022-08-22 | 20.750 | 609,200 | -2,700 | 0.04% | 12,640,900 |
| 2022-08-23 | 2022-08-19 | 20.650 | 611,900 | -1,000 | 0.04% | 12,635,735 |
| 2022-08-18 | 2022-08-16 | 20.750 | 612,900 | +8,700 | 0.04% | 12,717,675 |
| 2022-08-17 | 2022-08-15 | 21.000 | 604,200 | -1,000 | 0.04% | 12,688,200 |
| 2022-08-11 | 2022-08-09 | 20.350 | 605,200 | +500 | 0.04% | 12,315,820 |
| 2022-08-05 | 2022-08-03 | 19.720 | 604,700 | -2,000 | 0.04% | 11,924,684 |
| 2022-08-02 | 2022-07-29 | 19.960 | 606,700 | +700 | 0.04% | 12,109,732 |
| 2022-08-01 | 2022-07-28 | 20.350 | 606,000 | +400 | 0.04% | 12,332,100 |
| 2022-07-29 | 2022-07-27 | 19.880 | 605,600 | +1,500 | 0.04% | 12,039,328 |
| 2022-07-28 | 2022-07-26 | 20.250 | 604,100 | -11,500 | 0.04% | 12,233,025 |
| 2022-07-27 | 2022-07-25 | 19.760 | 615,600 | -100 | 0.04% | 12,164,256 |
| 2022-07-26 | 2022-07-22 | 19.800 | 615,700 | -4,800 | 0.04% | 12,190,860 |
| 2022-07-25 | 2022-07-21 | 20.150 | 620,500 | +16,600 | 0.04% | 12,503,075 |
| 2022-07-22 | 2022-07-20 | 22.500 | 603,900 | -3,000 | 0.04% | 13,587,750 |
| 2022-07-21 | 2022-07-19 | 22.400 | 606,900 | +6,300 | 0.04% | 13,594,560 |
| 2022-07-19 | 2022-07-15 | 22.550 | 600,600 | +5,600 | 0.04% | 13,543,530 |
| 2022-07-18 | 2022-07-14 | 24.200 | 595,000 | +3,100 | 0.04% | 14,399,000 |
| 2022-07-11 | 2022-07-07 | 25.250 | 591,900 | +3,600 | 0.04% | 14,945,475 |
| 2022-07-08 | 2022-07-06 | 25.200 | 588,300 | -4,600 | 0.04% | 14,825,160 |
| 2022-07-07 | 2022-07-05 | 25.550 | 592,900 | +7,100 | 0.04% | 15,148,595 |
| 2022-07-06 | 2022-07-04 | 25.450 | 585,800 | +700 | 0.04% | 14,908,610 |
| 2022-07-05 | 2022-06-30 | 25.550 | 585,100 | -10,000 | 0.04% | 14,949,305 |
| 2022-06-30 | 2022-06-28 | 26.200 | 595,100 | +11,200 | 0.04% | 15,591,620 |
| 2022-06-29 | 2022-06-27 | 26.200 | 583,900 | -3,500 | 0.04% | 15,298,180 |
| 2022-06-28 | 2022-06-24 | 24.500 | 587,400 | +3,500 | 0.04% | 14,391,300 |
| 2022-06-27 | 2022-06-23 | 24.400 | 583,900 | +5,700 | 0.04% | 14,247,160 |
| 2022-06-24 | 2022-06-22 | 24.450 | 578,200 | +100 | 0.04% | 14,136,990 |
| 2022-06-23 | 2022-06-21 | 25.200 | 578,100 | -23,000 | 0.04% | 14,568,120 |
| 2022-06-22 | 2022-06-20 | 24.300 | 601,100 | +2,000 | 0.04% | 14,606,730 |
| 2022-06-21 | 2022-06-17 | 24.750 | 599,100 | +2,000 | 0.04% | 14,827,725 |
| 2022-06-20 | 2022-06-16 | 24.600 | 597,100 | +16,600 | 0.04% | 14,688,660 |
| 2022-06-17 | 2022-06-15 | 25.600 | 580,500 | +25,100 | 0.04% | 14,860,800 |
| 2022-06-16 | 2022-06-14 | 26.650 | 555,400 | +8,400 | 0.04% | 14,801,410 |
| 2022-06-14 | 2022-06-10 | 27.300 | 547,000 | +5,000 | 0.04% | 14,933,100 |
| 2022-06-13 | 2022-06-09 | 27.200 | 542,000 | +4,400 | 0.04% | 14,742,400 |
| 2022-06-10 | 2022-06-08 | 28.100 | 537,600 | -26,900 | 0.04% | 15,106,560 |
| 2022-06-09 | 2022-06-07 | 26.150 | 564,500 | +2,900 | 0.04% | 14,761,675 |
| 2022-06-08 | 2022-06-06 | 26.000 | 561,600 | -1,700 | 0.04% | 14,601,600 |
| 2022-06-07 | 2022-06-02 | 25.050 | 563,300 | +4,500 | 0.04% | 14,110,665 |
| 2022-06-06 | 2022-06-01 | 25.650 | 558,800 | +7,400 | 0.04% | 14,333,220 |
| 2022-06-02 | 2022-05-31 | 26.300 | 551,400 | +1,700 | 0.04% | 14,501,820 |
| 2022-06-01 | 2022-05-30 | 27.350 | 549,700 | +500 | 0.04% | 15,034,295 |
| 2022-05-26 | 2022-05-24 | 26.700 | 549,200 | +3,900 | 0.04% | 14,663,640 |
| 2022-05-25 | 2022-05-23 | 27.250 | 545,300 | +600 | 0.04% | 14,859,425 |
| 2022-05-24 | 2022-05-20 | 27.650 | 544,700 | +1,600 | 0.04% | 15,060,955 |
| 2022-05-23 | 2022-05-19 | 26.850 | 543,100 | -1,000 | 0.04% | 14,582,235 |
| 2022-05-17 | 2022-05-13 | 26.400 | 544,100 | -6,000 | 0.04% | 14,364,240 |
| 2022-05-16 | 2022-05-12 | 24.300 | 550,100 | +4,000 | 0.04% | 13,367,430 |
| 2022-05-13 | 2022-05-11 | 25.700 | 546,100 | -3,500 | 0.04% | 14,034,770 |
| 2022-05-12 | 2022-05-10 | 24.700 | 549,600 | +7,100 | 0.04% | 13,575,120 |
| 2022-05-11 | 2022-05-06 | 25.250 | 542,500 | +400 | 0.04% | 13,698,125 |
| 2022-05-06 | 2022-05-04 | 28.100 | 542,100 | +300 | 0.04% | 15,233,010 |
| 2022-05-05 | 2022-05-03 | 28.050 | 541,800 | -11,500 | 0.04% | 15,197,490 |
| 2022-05-04 | 2022-04-29 | 27.600 | 553,300 | -8,500 | 0.04% | 15,271,080 |
| 2022-05-03 | 2022-04-28 | 25.650 | 561,800 | -4,900 | 0.04% | 14,410,170 |
| 2022-04-29 | 2022-04-27 | 24.350 | 566,700 | +300 | 0.04% | 13,799,145 |
| 2022-04-27 | 2022-04-25 | 22.800 | 566,400 | +2,100 | 0.04% | 12,913,920 |
| 2022-04-26 | 2022-04-22 | 23.500 | 564,300 | +800 | 0.04% | 13,261,050 |
| 2022-04-22 | 2022-04-20 | 23.650 | 563,500 | +600 | 0.04% | 13,326,775 |
| 2022-04-21 | 2022-04-19 | 24.700 | 562,900 | +700 | 0.04% | 13,903,630 |
| 2022-04-19 | 2022-04-13 | 25.600 | 562,200 | -1,500 | 0.04% | 14,392,320 |
| 2022-04-14 | 2022-04-12 | 25.600 | 563,700 | +1,000 | 0.04% | 14,430,720 |
| 2022-04-13 | 2022-04-11 | 25.650 | 562,700 | -2,500 | 0.04% | 14,433,255 |
| 2022-04-11 | 2022-04-07 | 26.850 | 565,200 | -11,500 | 0.04% | 15,175,620 |
| 2022-04-08 | 2022-04-06 | 27.600 | 576,700 | +600 | 0.04% | 15,916,920 |
| 2022-04-07 | 2022-04-04 | 28.150 | 576,100 | -2,700 | 0.04% | 16,217,215 |
| 2022-04-06 | 2022-04-01 | 26.600 | 578,800 | +1,400 | 0.04% | 15,396,080 |
| 2022-04-01 | 2022-03-30 | 27.150 | 577,400 | -1,000 | 0.04% | 15,676,410 |
| 2022-03-29 | 2022-03-25 | 26.150 | 578,400 | -32,200 | 0.04% | 15,125,160 |
| 2022-03-28 | 2022-03-24 | 27.750 | 610,600 | -500 | 0.04% | 16,944,150 |
| 2022-03-25 | 2022-03-23 | 27.050 | 611,100 | +10,000 | 0.04% | 16,530,255 |
| 2022-03-24 | 2022-03-22 | 26.600 | 601,100 | +27,600 | 0.04% | 15,989,260 |
| 2022-03-23 | 2022-03-21 | 24.900 | 573,500 | +10,000 | 0.04% | 14,280,150 |
| 2022-03-22 | 2022-03-18 | 24.750 | 563,500 | -1,000 | 0.04% | 13,946,625 |
| 2022-03-21 | 2022-03-17 | 25.350 | 564,500 | -2,800 | 0.04% | 14,310,075 |
| 2022-03-18 | 2022-03-16 | 22.300 | 567,300 | +200 | 0.04% | 12,650,790 |
| 2022-03-17 | 2022-03-15 | 18.420 | 567,100 | +700 | 0.04% | 10,445,982 |
| 2022-03-16 | 2022-03-14 | 19.920 | 566,400 | +2,700 | 0.04% | 11,282,688 |
| 2022-03-15 | 2022-03-11 | 23.350 | 563,700 | +1,900 | 0.04% | 13,162,395 |
| 2022-03-14 | 2022-03-10 | 23.750 | 561,800 | -300 | 0.04% | 13,342,750 |
| 2022-03-11 | 2022-03-09 | 23.200 | 562,100 | -15,600 | 0.04% | 13,040,720 |
| 2022-03-10 | 2022-03-08 | 23.600 | 577,700 | -8,400 | 0.04% | 13,633,720 |
| 2022-03-09 | 2022-03-07 | 25.200 | 586,100 | -3,000 | 0.04% | 14,769,720 |
| 2022-03-04 | 2022-03-02 | 25.800 | 589,100 | +200 | 0.04% | 15,198,780 |
| 2022-03-02 | 2022-02-28 | 25.600 | 588,900 | -900 | 0.04% | 15,075,840 |
| 2022-03-01 | 2022-02-25 | 26.350 | 589,800 | +3,100 | 0.04% | 15,541,230 |
| 2022-02-28 | 2022-02-24 | 26.350 | 586,700 | -3,100 | 0.04% | 15,459,545 |
| 2022-02-25 | 2022-02-23 | 28.150 | 589,800 | +100 | 0.04% | 16,602,870 |
| 2022-02-24 | 2022-02-22 | 28.550 | 589,700 | +300 | 0.04% | 16,835,935 |
| 2022-02-23 | 2022-02-21 | 29.800 | 589,400 | -700 | 0.04% | 17,564,120 |
| 2022-02-22 | 2022-02-18 | 30.550 | 590,100 | +2,000 | 0.04% | 18,027,555 |
| 2022-02-21 | 2022-02-17 | 30.950 | 588,100 | +200 | 0.04% | 18,201,695 |
| 2022-02-17 | 2022-02-15 | 30.300 | 587,900 | +2,100 | 0.04% | 17,813,370 |
| 2022-02-16 | 2022-02-14 | 31.750 | 585,800 | +6,000 | 0.04% | 18,599,150 |
| 2022-02-15 | 2022-02-11 | 31.500 | 579,800 | -2,800 | 0.04% | 18,263,700 |
| 2022-02-14 | 2022-02-10 | 29.900 | 582,600 | +700 | 0.04% | 17,419,740 |
| 2022-02-11 | 2022-02-09 | 29.350 | 581,900 | +2,200 | 0.04% | 17,078,765 |
| 2022-02-09 | 2022-02-07 | 28.100 | 579,700 | +500 | 0.04% | 16,289,570 |
| 2022-02-08 | 2022-02-04 | 28.150 | 579,200 | -1,400 | 0.04% | 16,304,480 |
| 2022-02-04 | 2022-01-27 | 27.350 | 580,600 | +400 | 0.04% | 15,879,410 |
| 2022-01-21 | 2022-01-19 | 27.800 | 580,200 | +200 | 0.04% | 16,129,560 |
| 2022-01-20 | 2022-01-18 | 27.400 | 580,000 | +10,200 | 0.04% | 15,892,000 |
| 2022-01-19 | 2022-01-17 | 29.250 | 569,800 | +600 | 0.04% | 16,666,650 |
| 2022-01-18 | 2022-01-14 | 29.150 | 569,200 | -200 | 0.04% | 16,592,180 |
| 2022-01-17 | 2022-01-13 | 29.150 | 569,400 | +400 | 0.04% | 16,598,010 |
| 2022-01-14 | 2022-01-12 | 29.550 | 569,000 | +1,700 | 0.04% | 16,813,950 |
| 2022-01-12 | 2022-01-10 | 28.800 | 567,300 | +2,300 | 0.04% | 16,338,240 |
| 2022-01-11 | 2022-01-07 | 28.500 | 565,000 | +2,200 | 0.04% | 16,102,500 |
| 2022-01-07 | 2022-01-05 | 26.150 | 562,800 | +500 | 0.04% | 14,717,220 |
| 2022-01-04 | 2021-12-31 | 27.100 | 562,300 | -300 | 0.04% | 15,238,330 |
| 2022-01-03 | 2021-12-29 | 25.400 | 562,600 | +2,800 | 0.04% | 14,290,040 |
| 2021-12-30 | 2021-12-28 | 26.200 | 559,800 | +1,200 | 0.04% | 14,666,760 |
| 2021-12-29 | 2021-12-24 | 26.700 | 558,600 | +700 | 0.04% | 14,914,620 |
| 2021-12-28 | 2021-12-22 | 26.850 | 557,900 | +300 | 0.04% | 14,979,615 |
| 2021-12-23 | 2021-12-21 | 26.800 | 557,600 | +1,000 | 0.04% | 14,943,680 |
| 2021-12-22 | 2021-12-20 | 26.650 | 556,600 | -1,000 | 0.04% | 14,833,390 |
| 2021-12-17 | 2021-12-15 | 27.100 | 557,600 | -3,400 | 0.04% | 15,110,960 |
| 2021-12-16 | 2021-12-14 | 27.700 | 561,000 | -2,400 | 0.04% | 15,539,700 |
| 2021-12-14 | 2021-12-10 | 28.100 | 563,400 | -14,000 | 0.04% | 15,831,540 |
| 2021-12-13 | 2021-12-09 | 28.000 | 577,400 | +1,600 | 0.04% | 16,167,200 |
| 2021-12-09 | 2021-12-07 | 26.450 | 575,800 | +2,100 | 0.04% | 15,229,910 |
| 2021-12-07 | 2021-12-03 | 25.950 | 573,700 | +1,000 | 0.04% | 14,887,515 |
| 2021-12-06 | 2021-12-02 | 25.750 | 572,700 | +700 | 0.04% | 14,747,025 |
| 2021-12-03 | 2021-12-01 | 26.300 | 572,000 | -1,700 | 0.04% | 15,043,600 |
| 2021-12-02 | 2021-11-30 | 26.600 | 573,700 | -1,600 | 0.04% | 15,260,420 |
| 2021-12-01 | 2021-11-29 | 27.500 | 575,300 | +4,300 | 0.04% | 15,820,750 |
| 2021-11-30 | 2021-11-26 | 27.150 | 571,000 | -4,000 | 0.04% | 15,502,650 |
| 2021-11-29 | 2021-11-25 | 28.350 | 575,000 | +5,000 | 0.04% | 16,301,250 |
| 2021-11-26 | 2021-11-24 | 27.250 | 570,000 | -3,400 | 0.04% | 15,532,500 |
| 2021-11-25 | 2021-11-23 | 27.200 | 573,400 | +3,600 | 0.04% | 15,596,480 |
| 2021-11-23 | 2021-11-19 | 27.350 | 569,800 | -1,000 | 0.04% | 15,584,030 |
| 2021-11-22 | 2021-11-18 | 27.400 | 570,800 | +2,000 | 0.04% | 15,639,920 |
| 2021-11-19 | 2021-11-17 | 28.350 | 568,800 | +200 | 0.04% | 16,125,480 |
| 2021-11-18 | 2021-11-16 | 28.850 | 568,600 | +1,500 | 0.04% | 16,404,110 |
| 2021-11-17 | 2021-11-15 | 28.350 | 567,100 | +800 | 0.04% | 16,077,285 |
| 2021-11-16 | 2021-11-12 | 28.300 | 566,300 | +200 | 0.04% | 16,026,290 |
| 2021-11-15 | 2021-11-11 | 27.600 | 566,100 | -800 | 0.04% | 15,624,360 |
| 2021-11-12 | 2021-11-10 | 26.900 | 566,900 | -200 | 0.04% | 15,249,610 |
| 2021-11-11 | 2021-11-09 | 27.000 | 567,100 | +2,200 | 0.04% | 15,311,700 |
| 2021-11-10 | 2021-11-08 | 26.650 | 564,900 | -6,000 | 0.04% | 15,054,585 |
| 2021-11-09 | 2021-11-05 | 26.400 | 570,900 | -1,300 | 0.04% | 15,071,760 |
| 2021-11-08 | 2021-11-04 | 27.800 | 572,200 | -8,000 | 0.04% | 15,907,160 |
| 2021-11-05 | 2021-11-03 | 27.650 | 580,200 | +2,000 | 0.04% | 16,042,530 |
| 2021-11-04 | 2021-11-02 | 27.900 | 578,200 | -400 | 0.04% | 16,131,780 |
| 2021-11-03 | 2021-11-01 | 28.200 | 578,600 | -3,000 | 0.04% | 16,316,520 |
| 2021-11-01 | 2021-10-28 | 29.050 | 581,600 | +2,000 | 0.04% | 16,895,480 |
| 2021-10-29 | 2021-10-27 | 29.500 | 579,600 | +2,300 | 0.04% | 17,098,200 |
| 2021-10-28 | 2021-10-26 | 31.650 | 577,300 | -2,000 | 0.04% | 18,271,545 |
| 2021-10-25 | 2021-10-21 | 30.950 | 579,300 | +2,000 | 0.04% | 17,929,335 |
| 2021-10-22 | 2021-10-20 | 30.900 | 577,300 | -2,500 | 0.04% | 17,838,570 |
| 2021-10-21 | 2021-10-19 | 30.700 | 579,800 | -700 | 0.04% | 17,799,860 |
| 2021-10-20 | 2021-10-18 | 29.000 | 580,500 | +500 | 0.04% | 16,834,500 |
| 2021-10-19 | 2021-10-15 | 30.350 | 580,000 | -10,000 | 0.04% | 17,603,000 |
| 2021-10-18 | 2021-10-12 | 30.800 | 590,000 | +500 | 0.04% | 18,172,000 |
| 2021-10-15 | 2021-10-11 | 32.150 | 589,500 | -7,000 | 0.04% | 18,952,425 |
| 2021-10-12 | 2021-10-08 | 31.000 | 596,500 | +3,900 | 0.04% | 18,491,500 |
| 2021-10-11 | 2021-10-07 | 31.500 | 592,600 | -800 | 0.04% | 18,666,900 |
| 2021-10-08 | 2021-10-06 | 30.000 | 593,400 | -8,000 | 0.04% | 17,802,000 |
| 2021-10-07 | 2021-10-05 | 30.200 | 601,400 | +14,900 | 0.04% | 18,162,280 |
| 2021-10-06 | 2021-10-04 | 30.950 | 586,500 | +4,200 | 0.04% | 18,152,175 |
| 2021-10-05 | 2021-09-30 | 32.050 | 582,300 | +1,900 | 0.04% | 18,662,715 |
| 2021-09-30 | 2021-09-28 | 32.100 | 580,400 | -5,500 | 0.04% | 18,630,840 |
| 2021-09-29 | 2021-09-27 | 31.750 | 585,900 | +2,400 | 0.04% | 18,602,325 |
| 2021-09-28 | 2021-09-24 | 31.900 | 583,500 | -1,800 | 0.04% | 18,613,650 |
| 2021-09-27 | 2021-09-23 | 32.500 | 585,300 | +11,800 | 0.04% | 19,022,250 |
| 2021-09-24 | 2021-09-21 | 32.150 | 573,500 | -300 | 0.04% | 18,438,025 |
| 2021-09-23 | 2021-09-20 | 31.700 | 573,800 | -10,000 | 0.04% | 18,189,460 |
| 2021-09-21 | 2021-09-17 | 33.850 | 583,800 | -1,600 | 0.04% | 19,761,630 |
| 2021-09-20 | 2021-09-16 | 32.350 | 585,400 | +12,400 | 0.04% | 18,937,690 |
| 2021-09-17 | 2021-09-15 | 33.400 | 573,000 | +25,000 | 0.04% | 19,138,200 |
| 2021-09-16 | 2021-09-14 | 35.900 | 548,000 | +7,500 | 0.04% | 19,673,200 |
| 2021-09-15 | 2021-09-13 | 35.250 | 540,500 | +11,200 | 0.04% | 19,052,625 |
| 2021-09-13 | 2021-09-09 | 35.650 | 529,300 | +8,500 | 0.04% | 18,869,545 |
| 2021-09-10 | 2021-09-08 | 37.350 | 520,800 | -300 | 0.04% | 19,451,880 |
| 2021-09-09 | 2021-09-07 | 37.750 | 521,100 | +400 | 0.04% | 19,671,525 |
| 2021-09-08 | 2021-09-06 | 37.550 | 520,700 | +400 | 0.04% | 19,552,285 |
| 2021-09-06 | 2021-09-02 | 38.200 | 520,300 | -5,900 | 0.04% | 19,875,460 |
| 2021-09-03 | 2021-09-01 | 36.950 | 526,200 | +2,000 | 0.04% | 19,443,090 |
| 2021-09-02 | 2021-08-31 | 37.900 | 524,200 | +400 | 0.04% | 19,867,180 |
| 2021-09-01 | 2021-08-30 | 36.250 | 523,800 | +9,400 | 0.04% | 18,987,750 |
| 2021-08-31 | 2021-08-27 | 38.000 | 514,400 | -5,000 | 0.04% | 19,547,200 |
| 2021-08-30 | 2021-08-26 | 36.400 | 519,400 | +5,900 | 0.04% | 18,906,160 |
| 2021-08-27 | 2021-08-25 | 36.500 | 513,500 | +2,100 | 0.04% | 18,742,750 |
| 2021-08-26 | 2021-08-24 | 36.800 | 511,400 | -2,000 | 0.04% | 18,819,520 |
| 2021-08-24 | 2021-08-20 | 33.450 | 513,400 | +2,500 | 0.04% | 17,173,230 |
| 2021-08-23 | 2021-08-19 | 35.100 | 510,900 | +6,700 | 0.04% | 17,932,590 |
| 2021-08-20 | 2021-08-18 | 36.000 | 504,200 | -1,300 | 0.04% | 18,151,200 |
| 2021-08-19 | 2021-08-17 | 35.650 | 505,500 | -500 | 0.04% | 18,021,075 |
| 2021-08-18 | 2021-08-16 | 36.800 | 506,000 | -2,800 | 0.04% | 18,620,800 |
| 2021-08-17 | 2021-08-13 | 36.150 | 508,800 | +30,100 | 0.04% | 18,393,120 |
| 2021-08-16 | 2021-08-12 | 37.800 | 478,700 | +31,100 | 0.03% | 18,094,860 |
| 2021-08-13 | 2021-08-11 | 42.700 | 447,600 | -2,000 | 0.03% | 19,112,520 |
| 2021-08-12 | 2021-08-10 | 43.300 | 449,600 | +200 | 0.03% | 19,467,680 |
| 2021-08-10 | 2021-08-06 | 41.600 | 449,400 | +1,600 | 0.03% | 18,695,040 |
| 2021-08-09 | 2021-08-05 | 42.800 | 447,800 | +200 | 0.03% | 19,165,840 |
| 2021-08-04 | 2021-08-02 | 44.000 | 447,600 | -9,600 | 0.03% | 19,694,400 |
| 2021-08-03 | 2021-07-30 | 42.050 | 457,200 | +2,000 | 0.03% | 19,225,260 |
| 2021-08-02 | 2021-07-29 | 43.150 | 455,200 | -700 | 0.03% | 19,641,880 |
| 2021-07-30 | 2021-07-28 | 40.950 | 455,900 | +6,200 | 0.03% | 18,669,105 |
| 2021-07-29 | 2021-07-27 | 39.500 | 449,700 | +6,100 | 0.03% | 17,763,150 |
| 2021-07-28 | 2021-07-26 | 44.700 | 443,600 | +1,200 | 0.03% | 19,828,920 |
| 2021-07-27 | 2021-07-23 | 47.750 | 442,400 | +6,600 | 0.03% | 21,124,600 |
| 2021-07-26 | 2021-07-22 | 48.350 | 435,800 | -5,500 | 0.03% | 21,070,930 |
| 2021-07-23 | 2021-07-21 | 45.300 | 441,300 | -4,000 | 0.03% | 19,990,890 |
| 2021-07-22 | 2021-07-20 | 44.500 | 445,300 | -1,600 | 0.03% | 19,815,850 |
| 2021-07-21 | 2021-07-19 | 45.100 | 446,900 | +6,500 | 0.03% | 20,155,190 |
| 2021-07-20 | 2021-07-16 | 47.300 | 440,400 | -1,600 | 0.03% | 20,830,920 |
| 2021-07-19 | 2021-07-15 | 49.800 | 442,000 | -7,800 | 0.03% | 22,011,600 |
| 2021-07-16 | 2021-07-14 | 42.700 | 449,800 | -2,400 | 0.03% | 19,206,460 |
| 2021-07-13 | 2021-07-09 | 41.350 | 452,200 | -4,600 | 0.03% | 18,698,470 |
| 2021-07-12 | 2021-07-08 | 39.450 | 456,800 | -3,000 | 0.03% | 18,020,760 |
| 2021-07-09 | 2021-07-07 | 40.950 | 459,800 | +800 | 0.03% | 18,828,810 |
| 2021-07-08 | 2021-07-06 | 41.000 | 459,000 | +2,400 | 0.03% | 18,819,000 |
| 2021-07-06 | 2021-07-02 | 42.150 | 456,600 | +1,000 | 0.03% | 19,245,690 |
| 2021-07-05 | 2021-06-30 | 43.950 | 455,600 | +200 | 0.03% | 20,023,620 |
| 2021-06-30 | 2021-06-28 | 44.350 | 455,400 | +4,500 | 0.03% | 20,196,990 |
| 2021-06-28 | 2021-06-24 | 44.400 | 450,900 | +4,600 | 0.03% | 20,019,960 |
| 2021-06-25 | 2021-06-23 | 41.550 | 446,300 | -500 | 0.03% | 18,543,765 |
| 2021-06-21 | 2021-06-17 | 42.100 | 446,800 | -2,300 | 0.03% | 18,810,280 |
| 2021-06-18 | 2021-06-16 | 39.850 | 449,100 | -1,400 | 0.03% | 17,896,635 |
| 2021-06-17 | 2021-06-15 | 39.350 | 450,500 | +1,200 | 0.03% | 17,727,175 |
| 2021-06-16 | 2021-06-11 | 41.600 | 449,300 | +1,900 | 0.03% | 18,690,880 |
| 2021-06-15 | 2021-06-10 | 40.600 | 447,400 | +600 | 0.03% | 18,164,440 |
| 2021-06-11 | 2021-06-09 | 41.450 | 446,800 | -9,700 | 0.03% | 18,519,860 |
| 2021-06-10 | 2021-06-08 | 40.900 | 456,500 | -9,100 | 0.03% | 18,670,850 |
| 2021-06-09 | 2021-06-07 | 39.000 | 465,600 | +500 | 0.03% | 18,158,400 |
| 2021-06-08 | 2021-06-04 | 39.350 | 465,100 | +300 | 0.03% | 18,301,685 |
| 2021-06-07 | 2021-06-03 | 40.050 | 464,800 | +1,500 | 0.03% | 18,615,240 |
| 2021-06-03 | 2021-06-01 | 40.800 | 463,300 | -4,500 | 0.03% | 18,902,640 |
| 2021-06-02 | 2021-05-31 | 40.000 | 467,800 | +3,300 | 0.03% | 18,712,000 |
| 2021-06-01 | 2021-05-28 | 38.700 | 464,500 | +28,600 | 0.03% | 17,976,150 |
| 2021-05-31 | 2021-05-27 | 41.850 | 435,900 | +500 | 0.03% | 18,242,415 |
| 2021-05-27 | 2021-05-25 | 42.450 | 435,400 | -3,600 | 0.03% | 18,482,730 |
| 2021-05-25 | 2021-05-21 | 42.000 | 439,000 | -600 | 0.03% | 18,438,000 |
| 2021-05-24 | 2021-05-20 | 41.700 | 439,600 | +1,900 | 0.03% | 18,331,320 |
| 2021-05-21 | 2021-05-18 | 42.150 | 437,700 | -3,700 | 0.03% | 18,449,055 |
| 2021-05-20 | 2021-05-17 | 41.550 | 441,400 | -2,800 | 0.03% | 18,340,170 |
| 2021-05-18 | 2021-05-14 | 40.950 | 444,200 | +2,700 | 0.03% | 18,189,990 |
| 2021-05-17 | 2021-05-13 | 40.000 | 441,500 | -1,800 | 0.03% | 17,660,000 |
| 2021-05-14 | 2021-05-12 | 41.250 | 443,300 | -2,500 | 0.03% | 18,286,125 |
| 2021-05-13 | 2021-05-11 | 41.950 | 445,800 | +6,800 | 0.03% | 18,701,310 |
| 2021-05-12 | 2021-05-10 | 42.600 | 439,000 | +1,700 | 0.03% | 18,701,400 |
| 2021-05-11 | 2021-05-07 | 42.800 | 437,300 | -1,000 | 0.03% | 18,716,440 |
| 2021-05-10 | 2021-05-06 | 44.000 | 438,300 | -1,200 | 0.03% | 19,285,200 |
| 2021-05-07 | 2021-05-05 | 43.250 | 439,500 | -16,600 | 0.03% | 19,008,375 |
| 2021-05-06 | 2021-05-04 | 44.250 | 456,100 | -8,500 | 0.03% | 20,182,425 |
| 2021-05-05 | 2021-05-03 | 44.800 | 464,600 | +100 | 0.03% | 20,814,080 |
| 2021-05-04 | 2021-04-30 | 46.000 | 464,500 | +600 | 0.03% | 21,367,000 |
| 2021-04-30 | 2021-04-28 | 46.150 | 463,900 | +1,100 | 0.03% | 21,408,985 |
| 2021-04-29 | 2021-04-27 | 46.900 | 462,800 | +3,700 | 0.03% | 21,705,320 |
| 2021-04-28 | 2021-04-26 | 46.950 | 459,100 | +14,500 | 0.03% | 21,554,745 |
| 2021-04-26 | 2021-04-22 | 46.950 | 444,600 | +200 | 0.03% | 20,873,970 |
| 2021-04-22 | 2021-04-20 | 47.200 | 444,400 | -500 | 0.03% | 20,975,680 |
| 2021-04-21 | 2021-04-19 | 47.850 | 444,900 | +3,400 | 0.03% | 21,288,465 |
| 2021-04-20 | 2021-04-16 | 46.650 | 441,500 | +4,700 | 0.03% | 20,595,975 |
| 2021-04-19 | 2021-04-15 | 47.050 | 436,800 | +2,200 | 0.03% | 20,551,440 |
| 2021-04-16 | 2021-04-14 | 49.500 | 434,600 | -5,700 | 0.03% | 21,512,700 |
| 2021-04-15 | 2021-04-13 | 47.450 | 440,300 | -3,800 | 0.03% | 20,892,235 |
| 2021-04-14 | 2021-04-12 | 47.400 | 444,100 | +200 | 0.03% | 21,050,340 |
| 2021-04-12 | 2021-04-08 | 49.300 | 443,900 | +1,400 | 0.03% | 21,884,270 |
| 2021-04-09 | 2021-04-07 | 49.150 | 442,500 | +1,600 | 0.03% | 21,748,875 |
| 2021-04-08 | 2021-04-01 | 49.200 | 440,900 | -1,300 | 0.03% | 21,692,280 |
| 2021-04-07 | 2021-03-31 | 46.900 | 442,200 | -1,200 | 0.03% | 20,739,180 |
| 2021-03-31 | 2021-03-29 | 46.500 | 443,400 | +300 | 0.03% | 20,618,100 |
| 2021-03-30 | 2021-03-26 | 46.600 | 443,100 | -3,500 | 0.03% | 20,648,460 |
| 2021-03-29 | 2021-03-25 | 45.100 | 446,600 | +18,800 | 0.03% | 20,141,660 |
| 2021-03-26 | 2021-03-24 | 44.600 | 427,800 | +4,600 | 0.03% | 19,079,880 |
| 2021-03-25 | 2021-03-23 | 50.400 | 423,200 | +6,300 | 0.03% | 21,329,280 |
| 2021-03-24 | 2021-03-22 | 52.200 | 416,900 | +400 | 0.03% | 21,762,180 |
| 2021-03-23 | 2021-03-19 | 52.150 | 416,500 | -32,700 | 0.03% | 21,720,475 |
| 2021-03-22 | 2021-03-18 | 54.000 | 449,200 | +3,400 | 0.03% | 24,256,800 |
| 2021-03-19 | 2021-03-17 | 54.000 | 445,800 | +500 | 0.03% | 24,073,200 |
| 2021-03-18 | 2021-03-16 | 53.100 | 445,300 | +1,400 | 0.03% | 23,645,430 |
| 2021-03-17 | 2021-03-15 | 52.850 | 443,900 | -17,000 | 0.03% | 23,460,115 |
| 2021-03-16 | 2021-03-12 | 51.000 | 460,900 | -500 | 0.03% | 23,505,900 |
| 2021-03-15 | 2021-03-11 | 49.900 | 461,400 | -3,800 | 0.03% | 23,023,860 |
| 2021-03-12 | 2021-03-10 | 46.600 | 465,200 | -23,200 | 0.03% | 21,678,320 |
| 2021-03-11 | 2021-03-09 | 46.200 | 488,400 | +25,700 | 0.03% | 22,564,080 |
| 2021-03-10 | 2021-03-08 | 45.550 | 462,700 | -68,000 | 0.03% | 21,075,985 |
| 2021-03-09 | 2021-03-05 | 49.250 | 530,700 | +38,100 | 0.04% | 26,136,975 |
| 2021-03-08 | 2021-03-04 | 50.600 | 492,600 | -60,700 | 0.03% | 24,925,560 |
| 2021-03-05 | 2021-03-03 | 55.400 | 553,300 | -2,700 | 0.04% | 30,652,820 |
| 2021-03-04 | 2021-03-02 | 53.350 | 556,000 | +62,700 | 0.04% | 29,662,600 |
| 2021-03-03 | 2021-03-01 | 53.250 | 493,300 | +10,200 | 0.03% | 26,268,225 |
| 2021-03-02 | 2021-02-26 | 52.150 | 483,100 | -5,100 | 0.03% | 25,193,665 |
| 2021-03-01 | 2021-02-25 | 57.750 | 488,200 | -16,900 | 0.03% | 28,193,550 |
| 2021-02-26 | 2021-02-24 | 56.000 | 505,100 | +20,300 | 0.04% | 28,285,600 |
| 2021-02-25 | 2021-02-23 | 60.400 | 484,800 | +5,600 | 0.03% | 29,281,920 |
| 2021-02-24 | 2021-02-22 | 61.050 | 479,200 | +19,600 | 0.03% | 29,255,160 |
| 2021-02-23 | 2021-02-19 | 66.050 | 459,600 | +88,600 | 0.03% | 30,356,580 |
| 2021-02-22 | 2021-02-18 | 70.800 | 371,000 | +8,700 | 0.03% | 26,266,800 |
| 2021-02-19 | 2021-02-17 | 78.800 | 362,300 | -35,300 | 0.03% | 28,549,240 |
| 2021-02-18 | 2021-02-16 | 73.350 | 397,600 | -41,400 | 0.03% | 29,163,960 |
| 2021-02-17 | 2021-02-11 | 55.500 | 439,000 | +3,900 | 0.03% | 24,364,500 |
| 2021-02-16 | 2021-02-09 | 51.950 | 435,100 | -14,200 | 0.03% | 22,603,445 |
| 2021-02-10 | 2021-02-08 | 49.000 | 449,300 | -2,900 | 0.03% | 22,015,700 |
| 2021-02-09 | 2021-02-05 | 47.900 | 452,200 | +5,700 | 0.03% | 21,660,380 |
| 2021-02-08 | 2021-02-04 | 49.000 | 446,500 | +43,500 | 0.03% | 21,878,500 |
| 2021-02-05 | 2021-02-03 | 52.050 | 403,000 | -3,800 | 0.03% | 20,976,150 |
| 2021-02-04 | 2021-02-02 | 50.950 | 406,800 | +44,600 | 0.03% | 20,726,460 |
| 2021-02-03 | 2021-02-01 | 48.350 | 362,200 | +3,000 | 0.03% | 17,512,370 |
| 2021-02-02 | 2021-01-29 | 47.800 | 359,200 | +7,000 | 0.03% | 17,169,760 |
| 2021-02-01 | 2021-01-28 | 47.500 | 352,200 | +23,400 | 0.02% | 16,729,500 |
| 2021-01-29 | 2021-01-27 | 50.100 | 328,800 | -188,300 | 0.02% | 16,472,880 |
| 2021-01-28 | 2021-01-26 | 49.900 | 517,100 | -118,300 | 0.04% | 25,803,290 |
| 2021-01-27 | 2021-01-25 | 51.100 | 635,400 | -7,700 | 0.04% | 32,468,940 |
| 2021-01-26 | 2021-01-22 | 44.050 | 643,100 | +194,200 | 0.05% | 28,328,555 |
| 2021-01-25 | 2021-01-21 | 45.600 | 448,900 | -46,600 | 0.03% | 20,469,840 |
| 2021-01-22 | 2021-01-20 | 42.850 | 495,500 | +2,400 | 0.03% | 21,232,175 |
| 2021-01-21 | 2021-01-19 | 42.500 | 493,100 | +207,100 | 0.03% | 20,956,750 |
| 2021-01-20 | 2021-01-18 | 39.450 | 286,000 | +1,000 | 0.02% | 11,282,700 |
| 2021-01-19 | 2021-01-15 | 38.100 | 285,000 | +1,600 | 0.02% | 10,858,500 |
| 2021-01-18 | 2021-01-14 | 39.650 | 283,400 | +53,000 | 0.02% | 11,236,810 |
| 2021-01-15 | 2021-01-13 | 39.700 | 230,400 | -14,800 | 0.02% | 9,146,880 |
| 2021-01-14 | 2021-01-12 | 37.650 | 245,200 | +3,000 | 0.02% | 9,231,780 |
| 2021-01-12 | 2021-01-08 | 36.900 | 242,200 | -100 | 0.02% | 8,937,180 |
| 2021-01-11 | 2021-01-07 | 36.300 | 242,300 | -1,000 | 0.02% | 8,795,490 |
| 2021-01-08 | 2021-01-06 | 36.450 | 243,300 | -1,000 | 0.02% | 8,868,285 |
| 2021-01-05 | 2020-12-31 | 36.200 | 244,300 | -20,000 | 0.02% | 8,843,660 |
| 2021-01-04 | 2020-12-29 | 34.300 | 264,300 | +2,400 | 0.02% | 9,065,490 |
| 2020-12-30 | 2020-12-28 | 34.050 | 261,900 | +16,200 | 0.02% | 8,917,695 |
| 2020-12-29 | 2020-12-24 | 35.600 | 245,700 | +800 | 0.02% | 8,746,920 |
| 2020-12-28 | 2020-12-22 | 35.650 | 244,900 | +14,000 | 0.02% | 8,730,685 |
| 2020-12-21 | 2020-12-17 | 38.300 | 230,900 | +300 | 0.02% | 8,843,470 |
| 2020-12-18 | 2020-12-16 | 37.650 | 230,600 | -13,900 | 0.02% | 8,682,090 |
| 2020-12-16 | 2020-12-14 | 36.300 | 244,500 | +1,300 | 0.02% | 8,875,350 |
| 2020-12-15 | 2020-12-11 | 35.550 | 243,200 | +1,600 | 0.02% | 8,645,760 |
| 2020-12-14 | 2020-12-10 | 34.350 | 241,600 | -700 | 0.02% | 8,298,960 |
| 2020-12-11 | 2020-12-09 | 34.600 | 242,300 | +400 | 0.02% | 8,383,580 |
| 2020-12-10 | 2020-12-08 | 35.100 | 241,900 | +1,300 | 0.05% | 8,490,690 |
| 2020-12-09 | 2020-12-07 | 35.250 | 240,600 | -47,600 | 0.05% | 8,481,150 |
| 2020-12-08 | 2020-12-04 | 35.800 | 288,200 | +4,200 | 0.06% | 10,317,560 |
| 2020-12-07 | 2020-12-03 | 36.300 | 284,000 | -300 | 0.06% | 10,309,200 |
| 2020-12-04 | 2020-12-02 | 36.500 | 284,300 | +7,000 | 0.06% | 10,376,950 |
| 2020-12-03 | 2020-12-01 | 37.650 | 277,300 | +10,500 | 0.06% | 10,440,345 |
| 2020-12-02 | 2020-11-30 | 37.450 | 266,800 | -16,700 | 0.06% | 9,991,660 |
| 2020-12-01 | 2020-11-27 | 37.150 | 283,500 | +3,100 | 0.06% | 10,532,025 |
| 2020-11-27 | 2020-11-25 | 36.050 | 280,400 | +13,900 | 0.06% | 10,108,420 |
| 2020-11-26 | 2020-11-24 | 37.350 | 266,500 | +1,500 | 0.06% | 9,953,775 |
| 2020-11-25 | 2020-11-23 | 38.100 | 265,000 | +5,400 | 0.06% | 10,096,500 |
| 2020-11-24 | 2020-11-20 | 38.400 | 259,600 | +2,600 | 0.06% | 9,968,640 |
| 2020-11-23 | 2020-11-19 | 38.650 | 257,000 | +200 | 0.05% | 9,933,050 |
| 2020-11-20 | 2020-11-18 | 38.750 | 256,800 | +600 | 0.05% | 9,951,000 |
| 2020-11-19 | 2020-11-17 | 39.000 | 256,200 | +4,300 | 0.05% | 9,991,800 |
| 2020-11-18 | 2020-11-16 | 39.650 | 251,900 | -500 | 0.05% | 9,987,835 |
| 2020-11-17 | 2020-11-13 | 39.300 | 252,400 | +500 | 0.05% | 9,919,320 |
| 2020-11-16 | 2020-11-12 | 39.000 | 251,900 | +6,400 | 0.05% | 9,824,100 |
| 2020-11-13 | 2020-11-11 | 38.500 | 245,500 | +6,400 | 0.05% | 9,451,750 |
| 2020-11-12 | 2020-11-10 | 41.200 | 239,100 | +700 | 0.05% | 9,850,920 |
| 2020-11-11 | 2020-11-09 | 42.400 | 238,400 | +2,800 | 0.05% | 10,108,160 |
| 2020-11-10 | 2020-11-06 | 41.000 | 235,600 | +300 | 0.05% | 9,659,600 |
| 2020-11-09 | 2020-11-05 | 41.100 | 235,300 | -10,700 | 0.05% | 9,670,830 |
| 2020-11-06 | 2020-11-04 | 38.650 | 246,000 | +10,700 | 0.05% | 9,507,900 |
| 2020-11-05 | 2020-11-03 | 39.400 | 235,300 | +5,100 | 0.05% | 9,270,820 |
| 2020-11-04 | 2020-11-02 | 39.000 | 230,200 | +6,700 | 0.05% | 8,977,800 |
| 2020-11-03 | 2020-10-30 | 40.300 | 223,500 | -800 | 0.05% | 9,007,050 |
| 2020-10-30 | 2020-10-28 | 40.800 | 224,300 | +9,400 | 0.05% | 9,151,440 |
| 2020-10-29 | 2020-10-27 | 38.950 | 214,900 | +8,700 | 0.05% | 8,370,355 |
| 2020-10-28 | 2020-10-23 | 39.900 | 206,200 | +1,500 | 0.04% | 8,227,380 |
| 2020-10-27 | 2020-10-22 | 41.400 | 204,700 | +2,800 | 0.04% | 8,474,580 |
| 2020-10-23 | 2020-10-21 | 40.050 | 201,900 | +900 | 0.04% | 8,086,095 |
| 2020-10-22 | 2020-10-20 | 39.850 | 201,000 | +1,000 | 0.04% | 8,009,850 |
| 2020-10-21 | 2020-10-19 | 38.000 | 200,000 | -4,700 | 0.04% | 7,600,000 |
| 2020-10-20 | 2020-10-16 | 40.000 | 204,700 | +1,200 | 0.04% | 8,188,000 |
| 2020-10-19 | 2020-10-15 | 39.150 | 203,500 | +3,100 | 0.04% | 7,967,025 |
| 2020-10-16 | 2020-10-14 | 41.050 | 200,400 | +1,900 | 0.04% | 8,226,420 |
| 2020-10-15 | 2020-10-12 | 41.550 | 198,500 | +7,400 | 0.04% | 8,247,675 |
| 2020-10-14 | 2020-10-09 | 40.150 | 191,100 | +2,000 | 0.04% | 7,672,665 |
| 2020-10-12 | 2020-10-08 | 40.200 | 189,100 | +1,000 | 0.04% | 7,601,820 |
| 2020-10-09 | 2020-10-07 | 39.500 | 188,100 | +700 | 0.04% | 7,429,950 |
| 2020-10-08 | 2020-10-06 | 39.700 | 187,400 | -3,000 | 0.04% | 7,439,780 |
| 2020-10-07 | 2020-10-05 | 38.250 | 190,400 | +1,600 | 0.04% | 7,282,800 |
| 2020-10-06 | 2020-09-30 | 38.300 | 188,800 | +500 | 0.04% | 7,231,040 |
| 2020-10-05 | 2020-09-29 | 37.600 | 188,300 | +6,500 | 0.04% | 7,080,080 |
| 2020-09-30 | 2020-09-28 | 38.300 | 181,800 | +37,600 | 0.04% | 6,962,940 |
| 2020-09-29 | 2020-09-25 | 37.350 | 144,200 | +11,900 | 0.03% | 5,385,870 |
| 2020-09-28 | 2020-09-24 | 41.500 | 132,300 | +1,800 | 0.03% | 5,490,450 |
| 2020-09-25 | 2020-09-23 | 44.100 | 130,500 | +1,800 | 0.03% | 5,755,050 |
| 2020-09-24 | 2020-09-22 | 42.850 | 128,700 | +700 | 0.03% | 5,514,795 |
| 2020-09-23 | 2020-09-21 | 42.900 | 128,000 | +400 | 0.03% | 5,491,200 |
| 2020-09-22 | 2020-09-18 | 44.750 | 127,600 | -800 | 0.03% | 5,710,100 |
| 2020-09-21 | 2020-09-17 | 43.650 | 128,400 | -6,200 | 0.03% | 5,604,660 |
| 2020-09-18 | 2020-09-16 | 43.600 | 134,600 | +18,600 | 0.03% | 5,868,560 |
| 2020-09-17 | 2020-09-15 | 46.050 | 116,000 | +6,600 | 0.02% | 5,341,800 |
| 2020-09-16 | 2020-09-14 | 45.700 | 109,400 | +33,700 | 0.02% | 4,999,580 |
| 2020-09-15 | 2020-09-11 | 44.650 | 75,700 | +500 | 0.02% | 3,380,005 |
| 2020-09-14 | 2020-09-10 | 43.400 | 75,200 | -500 | 0.02% | 3,263,680 |
| 2020-09-11 | 2020-09-09 | 43.700 | 75,700 | +2,200 | 0.02% | 3,308,090 |
| 2020-09-10 | 2020-09-08 | 45.350 | 73,500 | +1,000 | 0.02% | 3,333,225 |
| 2020-09-09 | 2020-09-07 | 48.500 | 72,500 | -8,900 | 0.02% | 3,516,250 |
| 2020-09-08 | 2020-09-04 | 50.600 | 81,400 | -4,900 | 0.02% | 4,118,840 |
| 2020-09-07 | 2020-09-03 | 52.650 | 86,300 | -11,000 | 0.02% | 4,543,695 |
| 2020-09-04 | 2020-09-02 | 55.000 | 97,300 | +5,500 | 0.02% | 5,351,500 |
| 2020-09-03 | 2020-09-01 | 52.000 | 91,800 | +7,000 | 0.02% | 4,773,600 |
| 2020-09-02 | 2020-08-31 | 51.050 | 84,800 | +13,200 | 0.02% | 4,329,040 |
| 2020-09-01 | 2020-08-28 | 52.200 | 71,600 | -19,600 | 0.02% | 3,737,520 |
| 2020-08-31 | 2020-08-27 | 53.750 | 91,200 | -1,300 | 0.02% | 4,902,000 |
| 2020-08-28 | 2020-08-26 | 43.750 | 92,500 | +200 | 0.02% | 4,046,875 |
| 2020-08-27 | 2020-08-25 | 43.900 | 92,300 | -4,000 | 0.02% | 4,051,970 |
| 2020-08-24 | 2020-08-20 | 42.750 | 96,300 | -1,600 | 0.02% | 4,116,825 |
| 2020-08-19 | 2020-08-17 | 43.300 | 97,900 | -400 | 0.02% | 4,239,070 |
| 2020-08-17 | 2020-08-13 | 43.700 | 98,300 | +3,000 | 0.02% | 4,295,710 |
| 2020-08-14 | 2020-08-12 | 43.000 | 95,300 | +2,200 | 0.02% | 4,097,900 |
| 2020-08-13 | 2020-08-11 | 43.850 | 93,100 | +3,900 | 0.02% | 4,082,435 |
| 2020-08-12 | 2020-08-10 | 46.100 | 89,200 | +3,900 | 0.02% | 4,112,120 |
| 2020-08-10 | 2020-08-06 | 48.500 | 85,300 | +1,500 | 0.02% | 4,137,050 |
| 2020-08-07 | 2020-08-05 | 49.200 | 83,800 | +5,000 | 0.02% | 4,122,960 |
| 2020-08-05 | 2020-08-03 | 46.350 | 78,800 | -3,000 | 0.02% | 3,652,380 |
| 2020-08-04 | 2020-07-31 | 46.450 | 81,800 | +3,000 | 0.02% | 3,799,610 |
| 2020-08-03 | 2020-07-30 | 47.000 | 78,800 | +1,000 | 0.02% | 3,703,600 |
| 2020-07-31 | 2020-07-29 | 44.850 | 77,800 | -3,500 | 0.02% | 3,489,330 |
| 2020-07-30 | 2020-07-28 | 45.350 | 81,300 | +2,300 | 0.02% | 3,686,955 |
| 2020-07-29 | 2020-07-27 | 44.650 | 79,000 | -20,100 | 0.02% | 3,527,350 |
| 2020-07-28 | 2020-07-24 | 42.300 | 99,100 | +1,300 | 0.02% | 4,191,930 |
| 2020-07-27 | 2020-07-23 | 46.000 | 97,800 | +500 | 0.02% | 4,498,800 |
| 2020-07-24 | 2020-07-22 | 45.000 | 97,300 | -6,600 | 0.02% | 4,378,500 |
| 2020-07-23 | 2020-07-21 | 47.700 | 103,900 | +2,300 | 0.02% | 4,956,030 |
| 2020-07-22 | 2020-07-20 | 45.000 | 101,600 | +4,000 | 0.02% | 4,572,000 |
| 2020-07-21 | 2020-07-17 | 44.000 | 97,600 | +12,000 | 0.02% | 4,294,400 |
| 2020-07-20 | 2020-07-16 | 44.150 | 85,600 | -3,400 | 0.02% | 3,779,240 |
| 2020-07-17 | 2020-07-15 | 48.650 | 89,000 | +3,000 | 0.02% | 4,329,850 |
| 2020-07-16 | 2020-07-14 | 48.700 | 86,000 | -63,900 | 0.02% | 4,188,200 |
| 2020-07-15 | 2020-07-13 | 52.550 | 149,900 | +3,500 | 0.03% | 7,877,245 |
| 2020-07-14 | 2020-07-10 | 52.800 | 146,400 | +31,600 | 0.03% | 7,729,920 |
| 2020-07-13 | 2020-07-09 | 53.000 | 114,800 | +15,600 | 0.02% | 6,084,400 |
| 2020-07-09 | 2020-07-07 | 51.200 | 99,200 | -12,200 | 0.02% | 5,079,040 |
| 2020-07-08 | 2020-07-06 | 55.100 | 111,400 | -8,500 | 0.02% | 6,138,140 |
| 2020-07-07 | 2020-07-03 | 47.150 | 119,900 | -500 | 0.03% | 5,653,285 |
| 2020-07-03 | 2020-06-30 | 38.350 | 120,400 | +43,000 | 0.03% | 4,617,340 |
| 2020-07-02 | 2020-06-29 | 38.600 | 77,400 | +10,400 | 0.02% | 2,987,640 |
| 2020-06-29 | 2020-06-24 | 35.200 | 67,000 | -2,800 | 0.01% | 2,358,400 |
| 2020-06-26 | 2020-06-23 | 36.000 | 69,800 | -4,600 | 0.01% | 2,512,800 |
| 2020-06-24 | 2020-06-22 | 34.200 | 74,400 | -1,000 | 0.02% | 2,544,480 |
| 2020-06-23 | 2020-06-19 | 33.650 | 75,400 | -31,200 | 0.02% | 2,537,210 |
| 2020-06-22 | 2020-06-18 | 31.800 | 106,600 | +42,900 | 0.02% | 3,389,880 |
| 2020-06-19 | 2020-06-17 | 29.300 | 63,700 | -5,000 | 0.01% | 1,866,410 |
| 2020-06-17 | 2020-06-15 | 27.950 | 68,700 | -1,800 | 0.01% | 1,920,165 |
| 2020-06-15 | 2020-06-11 | 28.450 | 70,500 | -1,000 | 0.02% | 2,005,725 |
| 2020-06-05 | 2020-06-03 | 29.000 | 71,500 | -400 | 0.02% | 2,073,500 |
| 2020-06-04 | 2020-06-02 | 28.850 | 71,900 | +1,100 | 0.02% | 2,074,315 |
| 2020-06-03 | 2020-06-01 | 28.000 | 70,800 | +1,000 | 0.02% | 1,982,400 |
| 2020-06-02 | 2020-05-29 | 27.350 | 69,800 | +200 | 0.01% | 1,909,030 |
| 2020-05-28 | 2020-05-26 | 28.350 | 69,600 | +500 | 0.01% | 1,973,160 |
| 2020-05-27 | 2020-05-25 | 27.850 | 69,100 | -200 | 0.01% | 1,924,435 |
| 2020-05-26 | 2020-05-22 | 27.350 | 69,300 | +5,000 | 0.01% | 1,895,355 |
| 2020-05-25 | 2020-05-21 | 28.550 | 64,300 | +4,800 | 0.01% | 1,835,765 |
| 2020-05-22 | 2020-05-20 | 29.700 | 59,500 | -1,300 | 0.01% | 1,767,150 |
| 2020-05-21 | 2020-05-19 | 28.850 | 60,800 | +1,000 | 0.01% | 1,754,080 |
| 2020-05-20 | 2020-05-18 | 27.800 | 59,800 | -300 | 0.01% | 1,662,440 |
| 2020-05-19 | 2020-05-15 | 29.600 | 60,100 | -1,900 | 0.01% | 1,778,960 |
| 2020-05-18 | 2020-05-14 | 30.550 | 62,000 | -200 | 0.01% | 1,894,100 |
| 2020-05-14 | 2020-05-12 | 29.600 | 62,200 | +200 | 0.01% | 1,841,120 |
| 2020-05-12 | 2020-05-08 | 28.500 | 62,000 | +300 | 0.01% | 1,767,000 |
| 2020-05-08 | 2020-05-06 | 27.100 | 61,700 | -3,600 | 0.01% | 1,672,070 |
| 2020-05-04 | 2020-04-28 | 27.050 | 65,300 | -10,000 | 0.01% | 1,766,365 |
| 2020-04-28 | 2020-04-24 | 24.650 | 75,300 | -3,200 | 0.02% | 1,856,145 |
| 2020-04-23 | 2020-04-21 | 24.400 | 78,500 | +10,000 | 0.02% | 1,915,400 |
| 2020-04-21 | 2020-04-17 | 26.200 | 68,500 | +2,000 | 0.01% | 1,794,700 |
| 2020-04-17 | 2020-04-15 | 26.800 | 66,500 | -200 | 0.01% | 1,782,200 |
| 2020-04-07 | 2020-04-03 | 25.650 | 66,700 | -10,000 | 0.01% | 1,710,855 |
| 2020-04-06 | 2020-04-02 | 25.700 | 76,700 | +1,000 | 0.02% | 1,971,190 |
| 2020-04-03 | 2020-04-01 | 24.650 | 75,700 | +1,000 | 0.02% | 1,866,005 |
| 2020-04-01 | 2020-03-30 | 24.900 | 74,700 | +10,000 | 0.02% | 1,860,030 |
| 2020-03-30 | 2020-03-26 | 25.200 | 64,700 | -10,000 | 0.01% | 1,630,440 |
| 2020-03-27 | 2020-03-25 | 25.500 | 74,700 | -10,000 | 0.02% | 1,904,850 |
| 2020-03-26 | 2020-03-24 | 24.400 | 84,700 | -300 | 0.02% | 2,066,680 |
| 2020-03-25 | 2020-03-23 | 23.300 | 85,000 | +9,900 | 0.02% | 1,980,500 |
| 2020-03-24 | 2020-03-20 | 25.500 | 75,100 | +5,900 | 0.02% | 1,915,050 |
| 2020-03-19 | 2020-03-17 | 26.350 | 69,200 | +9,700 | 0.01% | 1,823,420 |
| 2020-03-12 | 2020-03-10 | 32.050 | 59,500 | -2,500 | 0.01% | 1,906,975 |
| 2020-03-09 | 2020-03-05 | 35.100 | 62,000 | +20,500 | 0.01% | 2,176,200 |
| 2020-03-06 | 2020-03-04 | 35.300 | 41,500 | -700 | 0.01% | 1,464,950 |
| 2020-02-28 | 2020-02-26 | 31.450 | 42,200 | -60,000 | 0.01% | 1,327,190 |
| 2020-02-27 | 2020-02-25 | 31.750 | 102,200 | -18,000 | 0.02% | 3,244,850 |
| 2020-02-26 | 2020-02-24 | 32.100 | 120,200 | -500 | 0.03% | 3,858,420 |
| 2020-02-25 | 2020-02-21 | 33.400 | 120,700 | -100 | 0.03% | 4,031,380 |
| 2020-02-24 | 2020-02-20 | 32.950 | 120,800 | -200 | 0.03% | 3,980,360 |
| 2020-02-12 | 2020-02-10 | 28.450 | 121,000 | +40,000 | 0.03% | 3,442,450 |
| 2020-02-11 | 2020-02-07 | 27.950 | 81,000 | +18,500 | 0.02% | 2,263,950 |
| 2020-02-10 | 2020-02-06 | 28.150 | 62,500 | -500 | 0.01% | 1,759,375 |
| 2020-02-07 | 2020-02-05 | 27.650 | 63,000 | +15,600 | 0.01% | 1,741,950 |
| 2020-02-05 | 2020-02-03 | 25.750 | 47,400 | -1,470,000 | 0.01% | 1,220,550 |
| 2020-02-03 | 2020-01-30 | 25.250 | 1,517,400 | +1,000 | 0.32% | 38,314,350 |
| 2020-01-31 | 2020-01-29 | 26.750 | 1,516,400 | -2,500 | 0.32% | 40,563,700 |
| 2020-01-30 | 2020-01-24 | 28.100 | 1,518,900 | -4,600 | 0.32% | 42,681,090 |
| 2020-01-23 | 2020-01-21 | 29.350 | 1,523,500 | -1,500 | 0.32% | 44,714,725 |
| 2020-01-21 | 2020-01-17 | 32.350 | 1,525,000 | -14,700 | 0.32% | 49,333,750 |
| 2020-01-20 | 2020-01-16 | 30.100 | 1,539,700 | +700 | 0.33% | 46,344,970 |
| 2020-01-17 | 2020-01-15 | 30.050 | 1,539,000 | -1,300 | 0.33% | 46,246,950 |
| 2020-01-16 | 2020-01-14 | 29.500 | 1,540,300 | +6,300 | 0.33% | 45,438,850 |
| 2020-01-15 | 2020-01-13 | 30.150 | 1,534,000 | -6,000 | 0.33% | 46,250,100 |
| 2020-01-13 | 2020-01-09 | 29.200 | 1,540,000 | +2,000 | 0.33% | 44,968,000 |
| 2020-01-10 | 2020-01-08 | 28.400 | 1,538,000 | +12,000 | 0.33% | 43,679,200 |
| 2020-01-09 | 2020-01-07 | 29.700 | 1,526,000 | +4,600 | 0.32% | 45,322,200 |
| 2020-01-08 | 2020-01-06 | 28.650 | 1,521,400 | +600 | 0.32% | 43,588,110 |
| 2020-01-07 | 2020-01-03 | 28.450 | 1,520,800 | -5,000 | 0.32% | 43,266,760 |
| 2020-01-06 | 2020-01-02 | 29.250 | 1,525,800 | +2,000 | 0.32% | 44,629,650 |
| 2020-01-03 | 2019-12-31 | 28.100 | 1,523,800 | +5,000 | 0.32% | 42,818,780 |
| 2020-01-02 | 2019-12-27 | 28.950 | 1,518,800 | +2,000 | 0.32% | 43,969,260 |
| 2019-12-30 | 2019-12-24 | 28.400 | 1,516,800 | -500 | 0.32% | 43,077,120 |
| 2019-12-23 | 2019-12-19 | 28.700 | 1,517,300 | -500 | 0.32% | 43,546,510 |
| 2019-12-20 | 2019-12-18 | 29.450 | 1,517,800 | -2,000 | 0.32% | 44,699,210 |
| 2019-12-19 | 2019-12-17 | 29.900 | 1,519,800 | +500 | 0.32% | 45,442,020 |
| 2019-12-18 | 2019-12-16 | 30.100 | 1,519,300 | -900 | 0.32% | 45,730,930 |
| 2019-12-17 | 2019-12-13 | 30.100 | 1,520,200 | +3,500 | 0.32% | 45,758,020 |
| 2019-12-16 | 2019-12-12 | 28.000 | 1,516,700 | -500 | 0.32% | 42,467,600 |
| 2019-12-10 | 2019-12-06 | 27.700 | 1,517,200 | +500 | 0.32% | 42,026,440 |
| 2019-12-09 | 2019-12-05 | 27.500 | 1,516,700 | +5,000 | 0.32% | 41,709,250 |
| 2019-12-05 | 2019-12-03 | 28.150 | 1,511,700 | -10,400 | 0.32% | 42,554,355 |
| 2019-12-04 | 2019-12-02 | 28.200 | 1,522,100 | +500 | 0.32% | 42,923,220 |
| 2019-12-03 | 2019-11-29 | 27.050 | 1,521,600 | -100 | 0.32% | 41,159,280 |
| 2019-12-02 | 2019-11-28 | 27.650 | 1,521,700 | -1,000 | 0.32% | 42,075,005 |
| 2019-11-29 | 2019-11-27 | 26.500 | 1,522,700 | -600 | 0.32% | 40,351,550 |
| 2019-11-28 | 2019-11-26 | 26.150 | 1,523,300 | -2,000 | 0.32% | 39,834,295 |
| 2019-11-27 | 2019-11-25 | 27.000 | 1,525,300 | -2,100 | 0.32% | 41,183,100 |
| 2019-11-26 | 2019-11-22 | 26.800 | 1,527,400 | -8,000 | 0.33% | 40,934,320 |
| 2019-11-25 | 2019-11-21 | 24.250 | 1,535,400 | +1,000 | 0.33% | 37,233,450 |
| 2019-11-22 | 2019-11-20 | 25.500 | 1,534,400 | +1,000 | 0.33% | 39,127,200 |
| 2019-11-19 | 2019-11-15 | 24.100 | 1,533,400 | +1,000 | 0.33% | 36,954,940 |
| 2019-11-15 | 2019-11-13 | 23.650 | 1,532,400 | +1,000 | 0.33% | 36,241,260 |
| 2019-11-13 | 2019-11-11 | 24.600 | 1,531,400 | -1,500 | 0.33% | 37,672,440 |
| 2019-11-12 | 2019-11-08 | 26.050 | 1,532,900 | +2,700 | 0.33% | 39,932,045 |
| 2019-11-11 | 2019-11-07 | 26.950 | 1,530,200 | -500 | 0.33% | 41,238,890 |
| 2019-11-08 | 2019-11-06 | 26.200 | 1,530,700 | +2,700 | 0.33% | 40,104,340 |
| 2019-11-07 | 2019-11-05 | 25.450 | 1,528,000 | -1,800 | 0.33% | 38,887,600 |
| 2019-11-06 | 2019-11-04 | 26.100 | 1,529,800 | -2,200 | 0.33% | 39,927,780 |
| 2019-11-05 | 2019-11-01 | 25.350 | 1,532,000 | -6,800 | 0.33% | 38,836,200 |
| 2019-11-04 | 2019-10-31 | 26.200 | 1,538,800 | +2,900 | 0.33% | 40,316,560 |
| 2019-11-01 | 2019-10-30 | 27.600 | 1,535,900 | +6,800 | 0.33% | 42,390,840 |
| 2019-10-31 | 2019-10-29 | 27.500 | 1,529,100 | +1,500 | 0.33% | 42,050,250 |
| 2019-10-30 | 2019-10-28 | 28.250 | 1,527,600 | +5,000 | 0.33% | 43,154,700 |
| 2019-10-29 | 2019-10-25 | 26.000 | 1,522,600 | +3,700 | 0.32% | 39,587,600 |
| 2019-10-28 | 2019-10-24 | 26.000 | 1,518,900 | +2,000 | 0.32% | 39,491,400 |
| 2019-10-24 | 2019-10-22 | 24.500 | 1,516,900 | +100 | 0.32% | 37,164,050 |
| 2019-10-23 | 2019-10-21 | 25.750 | 1,516,800 | -6,900 | 0.32% | 39,057,600 |
| 2019-10-22 | 2019-10-18 | 23.750 | 1,523,700 | -500 | 0.32% | 36,187,875 |
| 2019-10-21 | 2019-10-17 | 23.000 | 1,524,200 | +3,000 | 0.32% | 35,056,600 |
| 2019-10-17 | 2019-10-15 | 21.250 | 1,521,200 | +1,000 | 0.32% | 32,325,500 |
| 2019-10-15 | 2019-10-11 | 19.480 | 1,520,200 | +3,000 | 0.32% | 29,613,496 |
| 2019-10-08 | 2019-10-03 | 18.600 | 1,517,200 | +1,000 | 0.32% | 28,219,920 |
| 2019-10-02 | 2019-09-27 | 18.660 | 1,516,200 | -2,000 | 0.32% | 28,292,292 |
| 2019-09-30 | 2019-09-26 | 18.540 | 1,518,200 | -13,100 | 0.32% | 28,147,428 |
| 2019-09-25 | 2019-09-23 | 19.040 | 1,531,300 | +2,000 | 0.33% | 29,155,952 |
| 2019-09-24 | 2019-09-20 | 19.420 | 1,529,300 | +12,000 | 0.33% | 29,699,006 |
| 2019-09-19 | 2019-09-17 | 19.660 | 1,517,300 | +1,000 | 0.32% | 29,830,118 |
| 2019-09-13 | 2019-09-11 | 20.400 | 1,516,300 | -15,200 | 0.32% | 30,932,520 |
| 2019-09-10 | 2019-09-06 | 19.360 | 1,531,500 | +14,200 | 0.33% | 29,649,840 |
| 2019-09-09 | 2019-09-05 | 19.200 | 1,517,300 | -7,000 | 0.32% | 29,132,160 |
| 2019-09-05 | 2019-09-03 | 18.060 | 1,524,300 | -1,000 | 0.32% | 27,528,858 |
| 2019-09-04 | 2019-09-02 | 18.280 | 1,525,300 | -7,000 | 0.32% | 27,882,484 |
| 2019-09-03 | 2019-08-30 | 17.700 | 1,532,300 | +7,000 | 0.33% | 27,121,710 |
| 2019-08-30 | 2019-08-28 | 18.600 | 1,525,300 | +1,000 | 0.32% | 28,370,580 |
| 2019-08-29 | 2019-08-27 | 18.700 | 1,524,300 | +8,600 | 0.32% | 28,504,410 |
| 2019-08-28 | 2019-08-26 | 21.150 | 1,515,700 | -200 | 0.32% | 32,057,055 |
| 2019-08-27 | 2019-08-23 | 21.300 | 1,515,900 | +200 | 0.32% | 32,288,670 |
| 2019-08-23 | 2019-08-21 | 17.820 | 1,515,700 | -900 | 0.32% | 27,009,774 |
| 2019-08-22 | 2019-08-20 | 18.040 | 1,516,600 | +1,000 | 0.32% | 27,359,464 |
| 2019-08-21 | 2019-08-19 | 17.960 | 1,515,600 | -13,600 | 0.32% | 27,220,176 |
| 2019-08-20 | 2019-08-16 | 17.220 | 1,529,200 | +13,600 | 0.33% | 26,332,824 |
| 2019-08-19 | 2019-08-15 | 16.940 | 1,515,600 | -100,000 | 0.32% | 25,674,264 |
| 2019-08-16 | 2019-08-14 | 17.120 | 1,615,600 | -7,000 | 0.34% | 27,659,072 |
| 2019-08-14 | 2019-08-12 | 17.500 | 1,622,600 | +1,000 | 0.35% | 28,395,500 |
| 2019-08-13 | 2019-08-09 | 16.760 | 1,621,600 | -8,000 | 0.35% | 27,178,016 |
| 2019-08-12 | 2019-08-08 | 17.140 | 1,629,600 | +2,000 | 0.35% | 27,931,344 |
| 2019-08-09 | 2019-08-07 | 17.040 | 1,627,600 | +2,000 | 0.35% | 27,734,304 |
| 2019-08-08 | 2019-08-06 | 17.420 | 1,625,600 | +4,000 | 0.35% | 28,317,952 |
| 2019-08-07 | 2019-08-05 | 17.700 | 1,621,600 | +8,000 | 0.35% | 28,702,320 |
| 2019-07-29 | 2019-07-25 | 19.200 | 1,613,600 | +1,200 | 0.34% | 30,981,120 |
| 2019-07-24 | 2019-07-22 | 18.520 | 1,612,400 | -100 | 0.34% | 29,861,648 |
| 2019-07-15 | 2019-07-11 | 20.450 | 1,612,500 | +6,000 | 0.34% | 32,975,625 |
| 2019-06-13 | 2019-06-11 | 22.650 | 1,606,500 | +6,200 | 0.34% | 36,387,225 |
| 2019-06-11 | 2019-06-06 | 21.450 | 1,600,300 | -100 | 0.34% | 34,326,435 |
| 2019-05-22 | 2019-05-20 | 22.600 | 1,600,400 | +1,000 | 0.34% | 36,169,040 |
| 2019-05-15 | 2019-05-10 | 24.550 | 1,599,400 | -100 | 0.34% | 39,265,270 |
| 2019-05-10 | 2019-05-08 | 25.300 | 1,599,500 | +1,000 | 0.34% | 40,467,350 |
| 2019-04-25 | 2019-04-23 | 28.050 | 1,598,500 | +1,000 | 0.34% | 44,837,925 |
| 2019-04-23 | 2019-04-17 | 29.850 | 1,597,500 | -4,000 | 0.34% | 47,685,375 |
| 2019-04-15 | 2019-04-11 | 29.600 | 1,601,500 | -2,000 | 0.34% | 47,404,400 |
| 2019-04-12 | 2019-04-10 | 30.500 | 1,603,500 | +2,300 | 0.34% | 48,906,750 |
| 2019-04-08 | 2019-04-03 | 30.100 | 1,601,200 | +500 | 0.34% | 48,196,120 |
| 2019-04-01 | 2019-03-28 | 28.200 | 1,600,700 | -5,000 | 0.34% | 45,139,740 |
| 2019-03-28 | 2019-03-26 | 25.600 | 1,605,700 | +1,102,000 | 0.34% | 41,105,920 |
| 2019-03-27 | 2019-03-25 | 27.050 | 503,700 | +470,000 | 0.11% | 13,625,085 |
| 2019-03-18 | 2019-03-14 | 27.100 | 33,700 | +2,000 | 0.01% | 913,270 |
| 2019-03-07 | 2019-03-05 | 28.900 | 31,700 | +1,000 | 0.01% | 916,130 |
| 2019-02-28 | 2019-02-26 | 31.000 | 30,700 | -7,000 | 0.01% | 951,700 |
| 2019-02-21 | 2019-02-19 | 26.900 | 37,700 | -1,000 | 0.01% | 1,014,130 |
| 2019-02-01 | 2019-01-30 | 27.500 | 38,700 | -4,700 | 0.01% | 1,064,250 |
| 2019-01-29 | 2019-01-25 | 25.800 | 43,400 | -400 | 0.01% | 1,119,720 |
| 2019-01-16 | 2019-01-14 | 25.200 | 43,800 | +1,000 | 0.01% | 1,103,760 |
| 2019-01-09 | 2019-01-07 | 24.000 | 42,800 | +200 | 0.01% | 1,027,200 |
| 2019-01-07 | 2019-01-03 | 23.700 | 42,600 | +100 | 0.01% | 1,009,620 |
| 2019-01-03 | 2018-12-31 | 25.050 | 42,500 | +1,200 | 0.01% | 1,064,625 |
| 2019-01-02 | 2018-12-27 | 25.050 | 41,300 | +100 | 0.01% | 1,034,565 |
| 2018-12-27 | 2018-12-20 | 26.350 | 41,200 | +3,500 | 0.01% | 1,085,620 |
| 2018-12-18 | 2018-12-14 | 28.650 | 37,700 | +1,000 | 0.01% | 1,080,105 |
| 2018-12-10 | 2018-12-06 | 31.400 | 36,700 | +1,000 | 0.01% | 1,152,380 |
| 2018-12-04 | 2018-11-30 | 32.050 | 35,700 | +1,000 | 0.01% | 1,144,185 |
| 2018-11-27 | 2018-11-23 | 32.350 | 34,700 | +1,000 | 0.01% | 1,122,545 |
| 2018-11-14 | 2018-11-12 | 30.000 | 33,700 | -1,000 | 0.01% | 1,011,000 |
| 2018-11-12 | 2018-11-08 | 29.000 | 34,700 | +1,000 | 0.01% | 1,006,300 |
| 2018-11-06 | 2018-11-02 | 28.750 | 33,700 | -2,000 | 0.01% | 968,875 |
| 2018-10-25 | 2018-10-23 | 26.650 | 35,700 | +1,000 | 0.01% | 951,405 |
| 2018-10-19 | 2018-10-16 | 27.850 | 34,700 | +1,000 | 0.01% | 966,395 |
| 2018-10-15 | 2018-10-11 | 26.300 | 33,700 | -900 | 0.01% | 886,310 |
| 2018-10-10 | 2018-10-08 | 26.450 | 34,600 | +1,000 | 0.01% | 915,170 |
| 2018-10-09 | 2018-10-05 | 26.900 | 33,600 | +2,000 | 0.01% | 903,840 |
| 2018-10-08 | 2018-10-04 | 27.850 | 31,600 | +400 | 0.01% | 880,060 |
| 2018-09-28 | 2018-09-26 | 33.000 | 31,200 | -500 | 0.01% | 1,029,600 |
| 2018-09-14 | 2018-09-12 | 30.300 | 31,700 | +200 | 0.01% | 960,510 |
| 2018-09-11 | 2018-09-07 | 33.100 | 31,500 | +200 | 0.01% | 1,042,650 |
| 2018-09-07 | 2018-09-05 | 34.400 | 31,300 | -1,300 | 0.01% | 1,076,720 |
| 2018-09-05 | 2018-09-03 | 34.000 | 32,600 | +500 | 0.01% | 1,108,400 |
| 2018-09-04 | 2018-08-31 | 33.650 | 32,100 | +100 | 0.01% | 1,080,165 |
| 2018-08-31 | 2018-08-29 | 34.350 | 32,000 | +100 | 0.01% | 1,099,200 |
| 2018-08-23 | 2018-08-21 | 39.050 | 31,900 | +1,500 | 0.01% | 1,245,695 |
| 2018-08-13 | 2018-08-09 | 36.550 | 30,400 | +100 | 0.01% | 1,111,120 |
| 2018-07-27 | 2018-07-25 | 39.700 | 30,300 | -1,800 | 0.01% | 1,202,910 |
| 2018-07-26 | 2018-07-24 | 39.350 | 32,100 | +1,800 | 0.01% | 1,263,135 |
| 2018-07-18 | 2018-07-16 | 42.950 | 30,300 | -1,000 | 0.01% | 1,301,385 |
| 2018-07-12 | 2018-07-10 | 48.200 | 31,300 | +300 | 0.01% | 1,508,660 |
| 2018-06-28 | 2018-06-26 | 50.150 | 31,000 | -400 | 0.01% | 1,554,650 |
| 2018-06-25 | 2018-06-21 | 51.900 | 31,400 | -300 | 0.01% | 1,629,660 |
| 2018-06-14 | 2018-06-12 | 52.050 | 31,700 | +400 | 0.01% | 1,649,985 |
| 2018-06-05 | 2018-06-01 | 52.100 | 31,300 | -1,500 | 0.01% | 1,630,730 |
| 2018-06-04 | 2018-05-31 | 52.200 | 32,800 | +1,500 | 0.01% | 1,712,160 |
| 2018-05-25 | 2018-05-23 | 50.250 | 31,300 | +100 | 0.01% | 1,572,825 |
| 2018-05-11 | 2018-05-09 | 52.500 | 31,200 | -9,000 | 0.01% | 1,638,000 |
| 2018-05-09 | 2018-05-07 | 50.450 | 40,200 | -1,000 | 0.01% | 2,028,090 |
| 2018-05-08 | 2018-05-04 | 51.800 | 41,200 | -10,000 | 0.01% | 2,134,160 |
| 2018-05-07 | 2018-05-03 | 52.700 | 51,200 | -20,000 | 0.01% | 2,698,240 |
| 2018-04-18 | 2018-04-16 | 58.050 | 71,200 | +100 | 0.02% | 4,133,160 |
| 2018-04-13 | 2018-04-11 | 59.550 | 71,100 | -200 | 0.02% | 4,234,005 |
| 2018-04-11 | 2018-04-09 | 59.350 | 71,300 | +200 | 0.02% | 4,231,655 |
| 2018-04-06 | 2018-04-03 | 60.300 | 71,100 | +100 | 0.02% | 4,287,330 |
| 2018-03-26 | 2018-03-22 | 62.200 | 71,000 | +200 | 0.02% | 4,416,200 |
| 2018-03-23 | 2018-03-21 | 64.500 | 70,800 | +1,000 | 0.02% | 4,566,600 |
| 2018-03-16 | 2018-03-14 | 70.300 | 69,800 | -500 | 0.01% | 4,906,940 |
| 2018-03-14 | 2018-03-12 | 70.200 | 70,300 | +500 | 0.01% | 4,935,060 |
| 2018-03-08 | 2018-03-06 | 68.000 | 69,800 | -600 | 0.01% | 4,746,400 |
| 2018-03-07 | 2018-03-05 | 66.500 | 70,400 | +600 | 0.01% | 4,681,600 |
| 2018-02-23 | 2018-02-21 | 69.000 | 69,800 | -1,600 | 0.01% | 4,816,200 |
| 2018-02-21 | 2018-02-15 | 66.650 | 71,400 | -500 | 0.02% | 4,758,810 |
| 2018-02-13 | 2018-02-09 | 64.900 | 71,900 | -7,900 | 0.02% | 4,666,310 |
| 2018-02-08 | 2018-02-06 | 64.000 | 79,800 | +400 | 0.02% | 5,107,200 |
| 2018-02-07 | 2018-02-05 | 67.050 | 79,400 | -1,000 | 0.02% | 5,323,770 |
| 2018-02-06 | 2018-02-02 | 68.750 | 80,400 | +500 | 0.02% | 5,527,500 |
| 2018-02-01 | 2018-01-30 | 69.200 | 79,900 | +2,000 | 0.02% | 5,529,080 |
| 2018-01-16 | 2018-01-12 | 74.300 | 77,900 | -100 | 0.02% | 5,787,970 |
| 2018-01-08 | 2018-01-04 | 74.200 | 78,000 | +9,500 | 0.02% | 5,787,600 |
| 2018-01-05 | 2018-01-03 | 72.400 | 68,500 | -800 | 0.01% | 4,959,400 |
| 2018-01-04 | 2018-01-02 | 70.300 | 69,300 | +1,200 | 0.01% | 4,871,790 |
| 2017-12-19 | 2017-12-15 | 66.000 | 68,100 | -800 | 0.01% | 4,494,600 |
| 2017-12-14 | 2017-12-12 | 66.500 | 68,900 | -200 | 0.01% | 4,581,850 |
| 2017-12-12 | 2017-12-08 | 65.500 | 69,100 | +500 | 0.01% | 4,526,050 |
| 2017-12-08 | 2017-12-06 | 66.300 | 68,600 | +300 | 0.01% | 4,548,180 |
| 2017-12-07 | 2017-12-05 | 70.500 | 68,300 | -3,400 | 0.01% | 4,815,150 |
| 2017-12-05 | 2017-12-01 | 71.650 | 71,700 | -2,000 | 0.02% | 5,137,305 |
| 2017-12-04 | 2017-11-30 | 71.250 | 73,700 | +2,200 | 0.02% | 5,251,125 |
| 2017-12-01 | 2017-11-29 | 72.700 | 71,500 | +1,200 | 0.02% | 5,198,050 |
| 2017-11-30 | 2017-11-28 | 69.750 | 70,300 | +100 | 0.01% | 4,903,425 |
| 2017-11-29 | 2017-11-27 | 69.500 | 70,200 | +300 | 0.01% | 4,878,900 |
| 2017-11-27 | 2017-11-23 | 69.950 | 69,900 | +400 | 0.01% | 4,889,505 |
| 2017-11-24 | 2017-11-22 | 69.500 | 69,500 | +30,200 | 0.01% | 4,830,250 |
| 2017-11-23 | 2017-11-21 | 72.500 | 39,300 | +1,400 | 0.01% | 2,849,250 |
| 2017-11-21 | 2017-11-17 | 75.050 | 37,900 | +500 | 0.01% | 2,844,395 |
| 2017-11-20 | 2017-11-16 | 74.650 | 37,400 | +2,200 | 0.01% | 2,791,910 |
| 2017-11-17 | 2017-11-15 | 76.300 | 35,200 | +100 | 0.01% | 2,685,760 |
| 2017-11-15 | 2017-11-13 | 77.950 | 35,100 | +500 | 0.01% | 2,736,045 |
| 2017-11-14 | 2017-11-10 | 76.300 | 34,600 | +100 | 0.01% | 2,639,980 |
| 2017-11-13 | 2017-11-09 | 77.800 | 34,500 | +100 | 0.01% | 2,684,100 |
| 2017-11-10 | 2017-11-08 | 77.600 | 34,400 | +1,000 | 0.01% | 2,669,440 |
| 2017-11-09 | 2017-11-07 | 75.950 | 33,400 | -500 | 0.01% | 2,536,730 |
| 2017-11-08 | 2017-11-06 | 76.850 | 33,900 | -1,400 | 0.01% | 2,605,215 |
| 2017-11-02 | 2017-10-31 | 78.700 | 35,300 | +1,500 | 0.01% | 2,778,110 |
| 2017-11-01 | 2017-10-30 | 75.200 | 33,800 | -4,100 | 0.01% | 2,541,760 |
| 2017-10-31 | 2017-10-27 | 76.900 | 37,900 | -8,100 | 0.01% | 2,914,510 |
| 2017-10-30 | 2017-10-26 | 76.850 | 46,000 | +12,300 | 0.01% | 3,535,100 |
| 2017-10-26 | 2017-10-24 | 80.950 | 33,700 | -2,000 | 0.01% | 2,728,015 |
| 2017-10-25 | 2017-10-23 | 81.750 | 35,700 | -3,900 | 0.01% | 2,918,475 |
| 2017-10-24 | 2017-10-20 | 83.950 | 39,600 | -10,000 | 0.01% | 3,324,420 |
| 2017-10-23 | 2017-10-19 | 80.000 | 49,600 | +10,700 | 0.01% | 3,968,000 |
| 2017-10-20 | 2017-10-18 | 82.050 | 38,900 | +4,200 | 0.01% | 3,191,745 |
| 2017-10-19 | 2017-10-17 | 85.900 | 34,700 | -4,500 | 0.01% | 2,980,730 |
| 2017-10-18 | 2017-10-16 | 88.700 | 39,200 | +6,300 | 0.01% | 3,477,040 |
| 2017-10-17 | 2017-10-13 | 88.000 | 32,900 | -600 | 0.01% | 2,895,200 |
| 2017-10-16 | 2017-10-12 | 88.750 | 33,500 | -3,700 | 0.01% | 2,973,125 |
| 2017-10-13 | 2017-10-11 | 86.550 | 37,200 | +4,800 | 0.01% | 3,219,660 |
| 2017-10-12 | 2017-10-10 | 88.800 | 32,400 | +200 | 0.01% | 2,877,120 |
| 2017-10-11 | 2017-10-09 | 90.800 | 32,200 | +1,300 | 0.01% | 2,923,760 |
| 2017-10-10 | 2017-10-06 | 93.650 | 30,900 | +3,200 | 0.01% | 2,893,785 |
| 2017-10-09 | 2017-10-04 | 80.350 | 27,700 | -6,800 | 0.01% | 2,225,695 |
| 2017-10-06 | 2017-10-03 | 67.000 | 34,500 | +10,000 | 0.01% | 2,311,500 |
| 2017-10-04 | 2017-09-29 | 63.450 | 24,500 | +4,800 | 0.01% | 1,554,525 |
| 2017-10-03 | 2017-09-28 | 65.200 | 19,700 | 0.00% | 1,284,440 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy