History of CCASS shareholding
Participant: PRUDENTIAL BROKERAGE LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 17.110 | 304,200 | +0 | 0.02% | 5,204,862 |
| 2025-10-13 | 2025-10-09 | 17.450 | 304,200 | +0 | 0.02% | 5,308,290 |
| 2025-10-10 | 2025-10-08 | 18.070 | 304,200 | +0 | 0.02% | 5,496,894 |
| 2025-10-09 | 2025-10-06 | 18.300 | 304,200 | +0 | 0.02% | 5,566,860 |
| 2025-10-08 | 2025-10-03 | 18.130 | 304,200 | -10,000 | 0.02% | 5,515,146 |
| 2025-10-06 | 2025-10-02 | 17.950 | 314,200 | -1,000 | 0.02% | 5,639,890 |
| 2025-09-29 | 2025-09-25 | 17.130 | 315,200 | -10,000 | 0.02% | 5,399,376 |
| 2025-09-25 | 2025-09-23 | 17.350 | 325,200 | +2,000 | 0.02% | 5,642,220 |
| 2025-09-18 | 2025-09-16 | 17.760 | 323,200 | +2,500 | 0.02% | 5,740,032 |
| 2025-09-17 | 2025-09-15 | 17.720 | 320,700 | +2,000 | 0.02% | 5,682,804 |
| 2025-09-16 | 2025-09-12 | 18.020 | 318,700 | +11,500 | 0.02% | 5,742,974 |
| 2025-09-12 | 2025-09-10 | 18.380 | 307,200 | +20,000 | 0.02% | 5,646,336 |
| 2025-09-11 | 2025-09-09 | 18.350 | 287,200 | -1,500 | 0.02% | 5,270,120 |
| 2025-09-10 | 2025-09-08 | 18.410 | 288,700 | +1,500 | 0.02% | 5,314,967 |
| 2025-09-08 | 2025-09-04 | 18.620 | 287,200 | +900 | 0.02% | 5,347,664 |
| 2025-09-04 | 2025-09-02 | 19.870 | 286,300 | +4,100 | 0.02% | 5,688,781 |
| 2025-09-03 | 2025-09-01 | 20.200 | 282,200 | +49,700 | 0.02% | 5,700,440 |
| 2025-09-02 | 2025-08-29 | 19.720 | 232,500 | -1,400 | 0.01% | 4,584,900 |
| 2025-09-01 | 2025-08-28 | 19.080 | 233,900 | +6,000 | 0.01% | 4,462,812 |
| 2025-08-29 | 2025-08-27 | 19.740 | 227,900 | +3,000 | 0.01% | 4,498,746 |
| 2025-08-28 | 2025-08-26 | 19.850 | 224,900 | -1,000 | 0.01% | 4,464,265 |
| 2025-08-27 | 2025-08-25 | 20.120 | 225,900 | +1,400 | 0.01% | 4,545,108 |
| 2025-08-26 | 2025-08-22 | 20.360 | 224,500 | -6,000 | 0.01% | 4,570,820 |
| 2025-08-25 | 2025-08-21 | 20.080 | 230,500 | +7,400 | 0.01% | 4,628,440 |
| 2025-08-22 | 2025-08-20 | 18.770 | 223,100 | +300 | 0.01% | 4,187,587 |
| 2025-08-21 | 2025-08-19 | 19.060 | 222,800 | -2,100 | 0.01% | 4,246,568 |
| 2025-08-20 | 2025-08-18 | 19.650 | 224,900 | -5,500 | 0.01% | 4,419,285 |
| 2025-08-19 | 2025-08-15 | 19.050 | 230,400 | +13,500 | 0.01% | 4,389,120 |
| 2025-08-18 | 2025-08-14 | 18.450 | 216,900 | -21,000 | 0.01% | 4,001,805 |
| 2025-08-15 | 2025-08-13 | 17.980 | 237,900 | -3,300 | 0.01% | 4,277,442 |
| 2025-08-14 | 2025-08-12 | 17.880 | 241,200 | -1,200 | 0.01% | 4,312,656 |
| 2025-08-13 | 2025-08-11 | 17.310 | 242,400 | +4,000 | 0.01% | 4,195,944 |
| 2025-08-12 | 2025-08-08 | 17.910 | 238,400 | -3,500 | 0.01% | 4,269,744 |
| 2025-08-11 | 2025-08-07 | 17.780 | 241,900 | +12,000 | 0.01% | 4,300,982 |
| 2025-08-07 | 2025-08-05 | 18.200 | 229,900 | +2,300 | 0.01% | 4,184,180 |
| 2025-08-06 | 2025-08-04 | 18.100 | 227,600 | +10,000 | 0.01% | 4,119,560 |
| 2025-08-05 | 2025-08-01 | 18.580 | 217,600 | +2,000 | 0.01% | 4,043,008 |
| 2025-08-04 | 2025-07-31 | 20.100 | 215,600 | +2,000 | 0.01% | 4,333,560 |
| 2025-08-01 | 2025-07-30 | 20.250 | 213,600 | +13,700 | 0.01% | 4,325,400 |
| 2025-07-31 | 2025-07-29 | 21.250 | 199,900 | +2,600 | 0.01% | 4,247,875 |
| 2025-07-30 | 2025-07-28 | 21.900 | 197,300 | -2,100 | 0.01% | 4,320,870 |
| 2025-07-29 | 2025-07-25 | 21.100 | 199,400 | -5,000 | 0.01% | 4,207,340 |
| 2025-07-28 | 2025-07-24 | 20.350 | 204,400 | -25,800 | 0.01% | 4,159,540 |
| 2025-07-25 | 2025-07-23 | 19.780 | 230,200 | -33,600 | 0.01% | 4,553,356 |
| 2025-07-24 | 2025-07-22 | 18.400 | 263,800 | +32,400 | 0.02% | 4,853,920 |
| 2025-07-23 | 2025-07-21 | 19.340 | 231,400 | +10,000 | 0.01% | 4,475,276 |
| 2025-07-22 | 2025-07-18 | 19.560 | 221,400 | -7,500 | 0.01% | 4,330,584 |
| 2025-07-21 | 2025-07-17 | 17.900 | 228,900 | +12,300 | 0.01% | 4,097,310 |
| 2025-07-18 | 2025-07-16 | 17.880 | 216,600 | +3,000 | 0.01% | 3,872,808 |
| 2025-07-17 | 2025-07-15 | 18.060 | 213,600 | -2,500 | 0.01% | 3,857,616 |
| 2025-07-16 | 2025-07-14 | 18.560 | 216,100 | +9,500 | 0.01% | 4,010,816 |
| 2025-07-15 | 2025-07-11 | 18.200 | 206,600 | -15,000 | 0.01% | 3,760,120 |
| 2025-07-14 | 2025-07-10 | 17.840 | 221,600 | +5,000 | 0.01% | 3,953,344 |
| 2025-07-11 | 2025-07-09 | 17.580 | 216,600 | +12,000 | 0.01% | 3,807,828 |
| 2025-07-10 | 2025-07-08 | 18.140 | 204,600 | -2,000 | 0.01% | 3,711,444 |
| 2025-07-09 | 2025-07-07 | 17.520 | 206,600 | +8,000 | 0.01% | 3,619,632 |
| 2025-07-08 | 2025-07-04 | 16.660 | 198,600 | +8,800 | 0.01% | 3,308,676 |
| 2025-07-07 | 2025-07-03 | 17.340 | 189,800 | -5,000 | 0.01% | 3,291,132 |
| 2025-07-04 | 2025-07-02 | 17.700 | 194,800 | +6,500 | 0.01% | 3,447,960 |
| 2025-07-03 | 2025-06-30 | 18.260 | 188,300 | +10,000 | 0.01% | 3,438,358 |
| 2025-07-02 | 2025-06-27 | 18.220 | 178,300 | +1,500 | 0.01% | 3,248,626 |
| 2025-06-30 | 2025-06-26 | 18.620 | 176,800 | -4,600 | 0.01% | 3,292,016 |
| 2025-06-27 | 2025-06-25 | 19.940 | 181,400 | +2,100 | 0.01% | 3,617,116 |
| 2025-06-26 | 2025-06-24 | 20.250 | 179,300 | +3,000 | 0.01% | 3,630,825 |
| 2025-06-25 | 2025-06-23 | 20.800 | 176,300 | -2,500 | 0.01% | 3,667,040 |
| 2025-06-24 | 2025-06-20 | 19.180 | 178,800 | +1,600 | 0.01% | 3,429,384 |
| 2025-06-23 | 2025-06-19 | 20.150 | 177,200 | +2,800 | 0.01% | 3,570,580 |
| 2025-06-20 | 2025-06-18 | 20.350 | 174,400 | +1,000 | 0.01% | 3,549,040 |
| 2025-06-19 | 2025-06-17 | 20.650 | 173,400 | +100 | 0.01% | 3,580,710 |
| 2025-06-18 | 2025-06-16 | 20.600 | 173,300 | -22,900 | 0.01% | 3,569,980 |
| 2025-06-17 | 2025-06-13 | 18.300 | 196,200 | -3,300 | 0.01% | 3,590,460 |
| 2025-06-16 | 2025-06-12 | 18.980 | 199,500 | -2,000 | 0.01% | 3,786,510 |
| 2025-06-13 | 2025-06-11 | 19.160 | 201,500 | +20,000 | 0.01% | 3,860,740 |
| 2025-06-12 | 2025-06-10 | 18.560 | 181,500 | +11,400 | 0.01% | 3,368,640 |
| 2025-06-11 | 2025-06-09 | 18.460 | 170,100 | -10,000 | 0.01% | 3,140,046 |
| 2025-06-10 | 2025-06-06 | 17.500 | 180,100 | +13,200 | 0.01% | 3,151,750 |
| 2025-06-09 | 2025-06-05 | 19.200 | 166,900 | -4,600 | 0.01% | 3,204,480 |
| 2025-06-06 | 2025-06-04 | 19.140 | 171,500 | +2,000 | 0.01% | 3,282,510 |
| 2025-06-05 | 2025-06-03 | 19.760 | 169,500 | -200 | 0.01% | 3,349,320 |
| 2025-06-04 | 2025-06-02 | 21.100 | 169,700 | +2,300 | 0.01% | 3,580,670 |
| 2025-06-03 | 2025-05-30 | 19.260 | 167,400 | -9,300 | 0.01% | 3,224,124 |
| 2025-06-02 | 2025-05-29 | 21.050 | 176,700 | -3,700 | 0.01% | 3,719,535 |
| 2025-05-30 | 2025-05-28 | 16.000 | 180,400 | +2,000 | 0.01% | 2,886,400 |
| 2025-05-29 | 2025-05-27 | 15.680 | 178,400 | -3,800 | 0.01% | 2,797,312 |
| 2025-05-28 | 2025-05-26 | 13.980 | 182,200 | -12,500 | 0.01% | 2,547,156 |
| 2025-05-19 | 2025-05-15 | 12.680 | 194,700 | -1,800 | 0.01% | 2,468,796 |
| 2025-04-24 | 2025-04-22 | 10.980 | 196,500 | -10,000 | 0.01% | 2,157,570 |
| 2025-04-22 | 2025-04-16 | 10.820 | 206,500 | -1,000 | 0.01% | 2,234,330 |
| 2025-04-17 | 2025-04-15 | 11.280 | 207,500 | -2,000 | 0.01% | 2,340,600 |
| 2025-04-11 | 2025-04-09 | 10.220 | 209,500 | +2,000 | 0.01% | 2,141,090 |
| 2025-04-01 | 2025-03-28 | 12.580 | 207,500 | +1,000 | 0.01% | 2,610,350 |
| 2025-03-21 | 2025-03-19 | 13.820 | 206,500 | -42,000 | 0.01% | 2,853,830 |
| 2025-03-20 | 2025-03-18 | 13.460 | 248,500 | -10,000 | 0.02% | 3,344,810 |
| 2025-03-19 | 2025-03-17 | 13.340 | 258,500 | -100 | 0.02% | 3,448,390 |
| 2025-03-18 | 2025-03-14 | 13.040 | 258,600 | -5,000 | 0.02% | 3,372,144 |
| 2025-03-13 | 2025-03-11 | 12.780 | 263,600 | +400 | 0.02% | 3,368,808 |
| 2025-03-12 | 2025-03-10 | 12.620 | 263,200 | +10,000 | 0.02% | 3,321,584 |
| 2025-03-11 | 2025-03-07 | 12.940 | 253,200 | +400 | 0.02% | 3,276,408 |
| 2025-03-10 | 2025-03-06 | 12.840 | 252,800 | -2,000 | 0.02% | 3,245,952 |
| 2025-03-06 | 2025-03-04 | 11.960 | 254,800 | +1,000 | 0.02% | 3,047,408 |
| 2025-03-04 | 2025-02-28 | 11.620 | 253,800 | -4,000 | 0.02% | 2,949,156 |
| 2025-03-03 | 2025-02-27 | 12.440 | 257,800 | +10,000 | 0.02% | 3,207,032 |
| 2025-02-28 | 2025-02-26 | 12.720 | 247,800 | +11,900 | 0.02% | 3,152,016 |
| 2025-02-27 | 2025-02-25 | 12.140 | 235,900 | +1,000 | 0.02% | 2,863,826 |
| 2025-02-26 | 2025-02-24 | 12.920 | 234,900 | +10,000 | 0.02% | 3,034,908 |
| 2025-02-25 | 2025-02-21 | 15.000 | 224,900 | +1,000 | 0.02% | 3,373,500 |
| 2025-02-20 | 2025-02-18 | 15.000 | 223,900 | +2,000 | 0.02% | 3,358,500 |
| 2025-02-19 | 2025-02-17 | 14.400 | 221,900 | +37,500 | 0.02% | 3,195,360 |
| 2025-02-18 | 2025-02-14 | 14.800 | 184,400 | -6,000 | 0.01% | 2,729,120 |
| 2025-02-12 | 2025-02-10 | 12.560 | 190,400 | +700 | 0.01% | 2,391,424 |
| 2025-02-04 | 2025-01-28 | 12.060 | 189,700 | -500 | 0.01% | 2,287,782 |
| 2025-02-03 | 2025-01-24 | 11.580 | 190,200 | -1,500 | 0.01% | 2,202,516 |
| 2025-01-27 | 2025-01-23 | 11.300 | 191,700 | +2,000 | 0.01% | 2,166,210 |
| 2025-01-22 | 2025-01-20 | 11.480 | 189,700 | -6,000 | 0.01% | 2,177,756 |
| 2025-01-21 | 2025-01-17 | 11.300 | 195,700 | +6,000 | 0.01% | 2,211,410 |
| 2024-12-17 | 2024-12-13 | 12.200 | 189,700 | +5,000 | 0.01% | 2,314,340 |
| 2024-11-29 | 2024-11-27 | 12.600 | 184,700 | -1,000 | 0.01% | 2,327,220 |
| 2024-11-26 | 2024-11-22 | 12.680 | 185,700 | +1,000 | 0.01% | 2,354,676 |
| 2024-11-14 | 2024-11-12 | 14.080 | 184,700 | +1,000 | 0.01% | 2,600,576 |
| 2024-10-25 | 2024-10-23 | 13.900 | 183,700 | -600 | 0.01% | 2,553,430 |
| 2024-10-24 | 2024-10-22 | 13.780 | 184,300 | -3,000 | 0.01% | 2,539,654 |
| 2024-10-23 | 2024-10-21 | 13.820 | 187,300 | +3,000 | 0.01% | 2,588,486 |
| 2024-10-22 | 2024-10-18 | 14.160 | 184,300 | -3,000 | 0.01% | 2,609,688 |
| 2024-10-21 | 2024-10-17 | 13.180 | 187,300 | +3,000 | 0.01% | 2,468,614 |
| 2024-10-17 | 2024-10-15 | 13.440 | 184,300 | +2,000 | 0.01% | 2,476,992 |
| 2024-10-14 | 2024-10-09 | 14.760 | 182,300 | -1,600 | 0.01% | 2,690,748 |
| 2024-10-10 | 2024-10-08 | 15.660 | 183,900 | +2,000 | 0.01% | 2,879,874 |
| 2024-10-09 | 2024-10-07 | 20.600 | 181,900 | -100 | 0.01% | 3,747,140 |
| 2024-10-07 | 2024-10-03 | 17.660 | 182,000 | -2,000 | 0.01% | 3,214,120 |
| 2024-10-04 | 2024-10-02 | 18.420 | 184,000 | -5,000 | 0.01% | 3,389,280 |
| 2024-10-02 | 2024-09-27 | 13.200 | 189,000 | -5,000 | 0.01% | 2,494,800 |
| 2024-09-30 | 2024-09-26 | 11.700 | 194,000 | +2,000 | 0.01% | 2,269,800 |
| 2024-09-27 | 2024-09-25 | 10.700 | 192,000 | +3,000 | 0.01% | 2,054,400 |
| 2024-09-10 | 2024-09-05 | 9.720 | 189,000 | -3,000 | 0.01% | 1,837,080 |
| 2024-08-30 | 2024-08-28 | 10.420 | 192,000 | -2,000 | 0.01% | 2,000,640 |
| 2024-08-29 | 2024-08-27 | 12.620 | 194,000 | +2,000 | 0.01% | 2,448,280 |
| 2024-08-27 | 2024-08-23 | 12.240 | 192,000 | +1,000 | 0.01% | 2,350,080 |
| 2024-08-22 | 2024-08-20 | 12.560 | 191,000 | -400 | 0.01% | 2,398,960 |
| 2024-08-13 | 2024-08-09 | 13.120 | 191,400 | -3,000 | 0.01% | 2,511,168 |
| 2024-08-12 | 2024-08-08 | 13.020 | 194,400 | +1,000 | 0.01% | 2,531,088 |
| 2024-08-09 | 2024-08-07 | 13.280 | 193,400 | +2,000 | 0.01% | 2,568,352 |
| 2024-08-07 | 2024-08-05 | 13.260 | 191,400 | -2,000 | 0.01% | 2,537,964 |
| 2024-08-06 | 2024-08-02 | 13.120 | 193,400 | -1,000 | 0.01% | 2,537,408 |
| 2024-08-05 | 2024-08-01 | 13.280 | 194,400 | +2,000 | 0.01% | 2,581,632 |
| 2024-07-15 | 2024-07-11 | 13.080 | 192,400 | -2,000 | 0.01% | 2,516,592 |
| 2024-07-12 | 2024-07-10 | 12.760 | 194,400 | +400 | 0.01% | 2,480,544 |
| 2024-07-11 | 2024-07-09 | 12.800 | 194,000 | +2,000 | 0.01% | 2,483,200 |
| 2024-07-10 | 2024-07-08 | 12.540 | 192,000 | +2,000 | 0.01% | 2,407,680 |
| 2024-07-05 | 2024-07-03 | 13.640 | 190,000 | -500 | 0.01% | 2,591,600 |
| 2024-07-04 | 2024-07-02 | 13.380 | 190,500 | -3,000 | 0.01% | 2,548,890 |
| 2024-07-02 | 2024-06-27 | 13.560 | 193,500 | +1,000 | 0.01% | 2,623,860 |
| 2024-06-28 | 2024-06-26 | 14.040 | 192,500 | +2,000 | 0.01% | 2,702,700 |
| 2024-06-26 | 2024-06-24 | 14.180 | 190,500 | -300 | 0.01% | 2,701,290 |
| 2024-06-24 | 2024-06-20 | 14.620 | 190,800 | -2,000 | 0.01% | 2,789,496 |
| 2024-06-20 | 2024-06-18 | 14.580 | 192,800 | +500 | 0.01% | 2,811,024 |
| 2024-06-11 | 2024-06-06 | 13.080 | 192,300 | -2,500 | 0.01% | 2,515,284 |
| 2024-06-07 | 2024-06-05 | 13.320 | 194,800 | +2,000 | 0.01% | 2,594,736 |
| 2024-06-06 | 2024-06-04 | 13.360 | 192,800 | -2,000 | 0.01% | 2,575,808 |
| 2024-06-05 | 2024-06-03 | 13.340 | 194,800 | +2,500 | 0.01% | 2,598,632 |
| 2024-06-04 | 2024-05-31 | 13.300 | 192,300 | -500 | 0.01% | 2,557,590 |
| 2024-06-03 | 2024-05-30 | 14.000 | 192,800 | -3,000 | 0.01% | 2,699,200 |
| 2024-05-31 | 2024-05-29 | 13.940 | 195,800 | +1,000 | 0.01% | 2,729,452 |
| 2024-05-30 | 2024-05-28 | 14.100 | 194,800 | +2,000 | 0.01% | 2,746,680 |
| 2024-05-29 | 2024-05-27 | 14.200 | 192,800 | -2,200 | 0.01% | 2,737,760 |
| 2024-05-28 | 2024-05-24 | 13.740 | 195,000 | -1,000 | 0.01% | 2,679,300 |
| 2024-05-27 | 2024-05-23 | 14.080 | 196,000 | +500 | 0.01% | 2,759,680 |
| 2024-05-24 | 2024-05-22 | 15.140 | 195,500 | +2,000 | 0.01% | 2,959,870 |
| 2024-05-23 | 2024-05-21 | 15.020 | 193,500 | +700 | 0.01% | 2,906,370 |
| 2024-05-22 | 2024-05-20 | 15.700 | 192,800 | -3,000 | 0.01% | 3,026,960 |
| 2024-05-21 | 2024-05-17 | 15.580 | 195,800 | +1,700 | 0.01% | 3,050,564 |
| 2024-05-20 | 2024-05-16 | 14.640 | 194,100 | +400 | 0.01% | 2,841,624 |
| 2024-05-14 | 2024-05-10 | 14.860 | 193,700 | -400 | 0.01% | 2,878,382 |
| 2024-05-13 | 2024-05-09 | 14.300 | 194,100 | -3,000 | 0.01% | 2,775,630 |
| 2024-05-10 | 2024-05-08 | 13.700 | 197,100 | +1,000 | 0.01% | 2,700,270 |
| 2024-05-08 | 2024-05-06 | 14.460 | 196,100 | +2,000 | 0.01% | 2,835,606 |
| 2024-05-03 | 2024-04-30 | 13.260 | 194,100 | -7,000 | 0.01% | 2,573,766 |
| 2024-04-30 | 2024-04-26 | 13.120 | 201,100 | +7,000 | 0.01% | 2,638,432 |
| 2024-04-24 | 2024-04-22 | 11.700 | 194,100 | +500 | 0.01% | 2,270,970 |
| 2024-04-18 | 2024-04-16 | 12.000 | 193,600 | +500 | 0.01% | 2,323,200 |
| 2024-04-12 | 2024-04-10 | 13.260 | 193,100 | +3,500 | 0.01% | 2,560,506 |
| 2024-04-11 | 2024-04-09 | 13.880 | 189,600 | +500 | 0.01% | 2,631,648 |
| 2024-03-20 | 2024-03-18 | 12.680 | 189,100 | -2,000 | 0.01% | 2,397,788 |
| 2024-03-04 | 2024-02-29 | 12.400 | 191,100 | -1,800 | 0.01% | 2,369,640 |
| 2024-02-28 | 2024-02-26 | 13.140 | 192,900 | -300 | 0.01% | 2,534,706 |
| 2024-02-20 | 2024-02-16 | 13.340 | 193,200 | -700 | 0.01% | 2,577,288 |
| 2024-02-16 | 2024-02-14 | 12.160 | 193,900 | -200 | 0.01% | 2,357,824 |
| 2024-02-15 | 2024-02-09 | 12.420 | 194,100 | +500 | 0.01% | 2,410,722 |
| 2024-02-08 | 2024-02-06 | 12.560 | 193,600 | +200 | 0.01% | 2,431,616 |
| 2024-01-31 | 2024-01-29 | 13.620 | 193,400 | -2,000 | 0.01% | 2,634,108 |
| 2024-01-29 | 2024-01-25 | 13.960 | 195,400 | +2,200 | 0.01% | 2,727,784 |
| 2024-01-25 | 2024-01-23 | 13.020 | 193,200 | -600 | 0.01% | 2,515,464 |
| 2024-01-22 | 2024-01-18 | 14.520 | 193,800 | +1,000 | 0.01% | 2,813,976 |
| 2024-01-19 | 2024-01-17 | 14.940 | 192,800 | +400 | 0.01% | 2,880,432 |
| 2024-01-09 | 2024-01-05 | 17.220 | 192,400 | -200 | 0.01% | 3,313,128 |
| 2024-01-02 | 2023-12-28 | 17.660 | 192,600 | +2,000 | 0.01% | 3,401,316 |
| 2023-11-27 | 2023-11-23 | 20.850 | 190,600 | +2,000 | 0.01% | 3,974,010 |
| 2023-11-23 | 2023-11-21 | 20.550 | 188,600 | -1,500 | 0.01% | 3,875,730 |
| 2023-11-21 | 2023-11-17 | 20.550 | 190,100 | +2,000 | 0.01% | 3,906,555 |
| 2023-11-17 | 2023-11-15 | 21.900 | 188,100 | -900 | 0.01% | 4,119,390 |
| 2023-11-16 | 2023-11-14 | 21.200 | 189,000 | +2,000 | 0.01% | 4,006,800 |
| 2023-11-15 | 2023-11-13 | 21.150 | 187,000 | +2,000 | 0.01% | 3,955,050 |
| 2023-11-14 | 2023-11-10 | 21.100 | 185,000 | +3,000 | 0.01% | 3,903,500 |
| 2023-11-07 | 2023-11-03 | 22.000 | 182,000 | -2,000 | 0.01% | 4,004,000 |
| 2023-11-02 | 2023-10-31 | 21.450 | 184,000 | +2,000 | 0.01% | 3,946,800 |
| 2023-09-28 | 2023-09-26 | 22.300 | 182,000 | -2,000 | 0.01% | 4,058,600 |
| 2023-09-22 | 2023-09-20 | 23.600 | 184,000 | -1,000 | 0.01% | 4,342,400 |
| 2023-09-19 | 2023-09-15 | 24.350 | 185,000 | +3,000 | 0.01% | 4,504,750 |
| 2023-09-13 | 2023-09-11 | 23.850 | 182,000 | -1,000 | 0.01% | 4,340,700 |
| 2023-09-07 | 2023-09-05 | 24.150 | 183,000 | -3,000 | 0.01% | 4,419,450 |
| 2023-09-05 | 2023-08-31 | 23.300 | 186,000 | +100 | 0.01% | 4,333,800 |
| 2023-08-04 | 2023-08-02 | 23.150 | 185,900 | +3,000 | 0.01% | 4,303,585 |
| 2023-08-02 | 2023-07-31 | 25.400 | 182,900 | -5,000 | 0.01% | 4,645,660 |
| 2023-08-01 | 2023-07-28 | 24.800 | 187,900 | -6,000 | 0.01% | 4,659,920 |
| 2023-07-27 | 2023-07-25 | 22.950 | 193,900 | -3,000 | 0.01% | 4,450,005 |
| 2023-07-19 | 2023-07-14 | 23.400 | 196,900 | +3,000 | 0.01% | 4,607,460 |
| 2023-07-14 | 2023-07-12 | 23.050 | 193,900 | -4,000 | 0.01% | 4,469,395 |
| 2023-07-13 | 2023-07-11 | 22.400 | 197,900 | -3,000 | 0.01% | 4,432,960 |
| 2023-07-06 | 2023-07-04 | 22.750 | 200,900 | -2,000 | 0.01% | 4,570,475 |
| 2023-07-03 | 2023-06-29 | 21.700 | 202,900 | +1,000 | 0.01% | 4,402,930 |
| 2023-06-29 | 2023-06-27 | 21.700 | 201,900 | +2,000 | 0.01% | 4,381,230 |
| 2023-06-26 | 2023-06-21 | 21.400 | 199,900 | +1,000 | 0.01% | 4,277,860 |
| 2023-06-15 | 2023-06-13 | 22.400 | 198,900 | -2,000 | 0.01% | 4,455,360 |
| 2023-06-12 | 2023-06-08 | 22.450 | 200,900 | +3,000 | 0.01% | 4,510,205 |
| 2023-06-08 | 2023-06-06 | 22.200 | 197,900 | -800 | 0.01% | 4,393,380 |
| 2023-06-07 | 2023-06-05 | 22.300 | 198,700 | +800 | 0.01% | 4,431,010 |
| 2023-06-06 | 2023-06-02 | 22.300 | 197,900 | +5,000 | 0.01% | 4,413,170 |
| 2023-05-16 | 2023-05-12 | 24.650 | 192,900 | -8,000 | 0.01% | 4,754,985 |
| 2023-05-04 | 2023-05-02 | 24.500 | 200,900 | +8,000 | 0.01% | 4,922,050 |
| 2023-05-03 | 2023-04-28 | 24.300 | 192,900 | -1,500 | 0.01% | 4,687,470 |
| 2023-05-02 | 2023-04-27 | 24.350 | 194,400 | +1,500 | 0.01% | 4,733,640 |
| 2023-04-19 | 2023-04-17 | 26.250 | 192,900 | +1,500 | 0.01% | 5,063,625 |
| 2023-04-18 | 2023-04-14 | 25.750 | 191,400 | -10,000 | 0.01% | 4,928,550 |
| 2023-04-17 | 2023-04-13 | 25.800 | 201,400 | -1,000 | 0.01% | 5,196,120 |
| 2023-04-13 | 2023-04-11 | 26.100 | 202,400 | +10,000 | 0.01% | 5,282,640 |
| 2023-03-24 | 2023-03-22 | 25.000 | 192,400 | -2,400 | 0.01% | 4,810,000 |
| 2023-03-10 | 2023-03-08 | 23.700 | 194,800 | -5,000 | 0.01% | 4,616,760 |
| 2023-03-03 | 2023-03-01 | 24.250 | 199,800 | -4,000 | 0.01% | 4,845,150 |
| 2023-03-01 | 2023-02-27 | 22.550 | 203,800 | -5,000 | 0.01% | 4,595,690 |
| 2023-02-22 | 2023-02-20 | 23.050 | 208,800 | -3,000 | 0.01% | 4,812,840 |
| 2023-02-21 | 2023-02-17 | 21.300 | 211,800 | +1,000 | 0.01% | 4,511,340 |
| 2023-02-16 | 2023-02-14 | 22.650 | 210,800 | +2,000 | 0.01% | 4,774,620 |
| 2023-02-14 | 2023-02-10 | 23.250 | 208,800 | +500 | 0.01% | 4,854,600 |
| 2023-02-13 | 2023-02-09 | 24.300 | 208,300 | -500 | 0.01% | 5,061,690 |
| 2023-02-09 | 2023-02-07 | 23.550 | 208,800 | +2,300 | 0.01% | 4,917,240 |
| 2023-02-08 | 2023-02-06 | 24.000 | 206,500 | +500 | 0.01% | 4,956,000 |
| 2023-02-03 | 2023-02-01 | 26.450 | 206,000 | +600 | 0.01% | 5,448,700 |
| 2023-02-02 | 2023-01-31 | 26.100 | 205,400 | -7,500 | 0.01% | 5,360,940 |
| 2023-01-31 | 2023-01-27 | 28.100 | 212,900 | +10,000 | 0.01% | 5,982,490 |
| 2023-01-26 | 2023-01-19 | 26.800 | 202,900 | -8,000 | 0.01% | 5,437,720 |
| 2023-01-19 | 2023-01-17 | 26.900 | 210,900 | -2,000 | 0.01% | 5,673,210 |
| 2023-01-17 | 2023-01-13 | 27.050 | 212,900 | +100 | 0.01% | 5,758,945 |
| 2023-01-13 | 2023-01-11 | 26.600 | 212,800 | +6,000 | 0.01% | 5,660,480 |
| 2023-01-11 | 2023-01-09 | 26.200 | 206,800 | +5,000 | 0.01% | 5,418,160 |
| 2023-01-09 | 2023-01-05 | 25.000 | 201,800 | -1,400 | 0.01% | 5,045,000 |
| 2023-01-06 | 2023-01-04 | 23.950 | 203,200 | -10,600 | 0.01% | 4,866,640 |
| 2023-01-05 | 2023-01-03 | 21.700 | 213,800 | +1,000 | 0.02% | 4,639,460 |
| 2022-12-29 | 2022-12-23 | 20.950 | 212,800 | -1,000 | 0.01% | 4,458,160 |
| 2022-12-28 | 2022-12-22 | 21.450 | 213,800 | +1,000 | 0.02% | 4,586,010 |
| 2022-12-15 | 2022-12-13 | 22.200 | 212,800 | +10,000 | 0.01% | 4,724,160 |
| 2022-12-14 | 2022-12-12 | 21.800 | 202,800 | -2,000 | 0.01% | 4,421,040 |
| 2022-12-09 | 2022-12-07 | 21.050 | 204,800 | +1,200 | 0.01% | 4,311,040 |
| 2022-12-08 | 2022-12-06 | 22.050 | 203,600 | +200 | 0.01% | 4,489,380 |
| 2022-12-07 | 2022-12-05 | 23.050 | 203,400 | -2,400 | 0.01% | 4,688,370 |
| 2022-12-05 | 2022-12-01 | 20.950 | 205,800 | -9,000 | 0.01% | 4,311,510 |
| 2022-12-02 | 2022-11-30 | 20.100 | 214,800 | -6,500 | 0.02% | 4,317,480 |
| 2022-12-01 | 2022-11-29 | 19.000 | 221,300 | -5,000 | 0.02% | 4,204,700 |
| 2022-11-30 | 2022-11-28 | 16.660 | 226,300 | +4,000 | 0.02% | 3,770,158 |
| 2022-11-22 | 2022-11-18 | 18.560 | 222,300 | -1,000 | 0.02% | 4,125,888 |
| 2022-11-18 | 2022-11-16 | 19.220 | 223,300 | +4,400 | 0.02% | 4,291,826 |
| 2022-11-17 | 2022-11-15 | 19.900 | 218,900 | -4,000 | 0.02% | 4,356,110 |
| 2022-11-15 | 2022-11-11 | 17.820 | 222,900 | -4,000 | 0.02% | 3,972,078 |
| 2022-11-11 | 2022-11-09 | 16.600 | 226,900 | -100 | 0.02% | 3,766,540 |
| 2022-11-10 | 2022-11-08 | 17.180 | 227,000 | -400 | 0.02% | 3,899,860 |
| 2022-11-07 | 2022-11-03 | 16.580 | 227,400 | +3,000 | 0.02% | 3,770,292 |
| 2022-11-04 | 2022-11-02 | 16.980 | 224,400 | -7,000 | 0.02% | 3,810,312 |
| 2022-11-03 | 2022-11-01 | 16.100 | 231,400 | -7,000 | 0.02% | 3,725,540 |
| 2022-11-01 | 2022-10-28 | 14.480 | 238,400 | +6,800 | 0.02% | 3,452,032 |
| 2022-10-28 | 2022-10-26 | 15.220 | 231,600 | +2,000 | 0.02% | 3,524,952 |
| 2022-10-27 | 2022-10-25 | 15.580 | 229,600 | -400 | 0.02% | 3,577,168 |
| 2022-10-25 | 2022-10-21 | 18.140 | 230,000 | +1,400 | 0.02% | 4,172,200 |
| 2022-10-20 | 2022-10-18 | 18.400 | 228,600 | -3,000 | 0.02% | 4,206,240 |
| 2022-10-11 | 2022-10-07 | 18.120 | 231,600 | +600 | 0.02% | 4,196,592 |
| 2022-10-05 | 2022-09-30 | 17.600 | 231,000 | -1,700 | 0.02% | 4,065,600 |
| 2022-09-30 | 2022-09-28 | 18.220 | 232,700 | +4,000 | 0.02% | 4,239,794 |
| 2022-09-29 | 2022-09-27 | 19.040 | 228,700 | +1,000 | 0.02% | 4,354,448 |
| 2022-09-26 | 2022-09-22 | 20.100 | 227,700 | +5,000 | 0.02% | 4,576,770 |
| 2022-09-23 | 2022-09-21 | 20.850 | 222,700 | -6,000 | 0.02% | 4,643,295 |
| 2022-09-20 | 2022-09-16 | 21.100 | 228,700 | +1,000 | 0.02% | 4,825,570 |
| 2022-09-14 | 2022-09-09 | 23.500 | 227,700 | -2,000 | 0.02% | 5,350,950 |
| 2022-09-13 | 2022-09-08 | 22.350 | 229,700 | +1,000 | 0.02% | 5,133,795 |
| 2022-09-09 | 2022-09-07 | 22.200 | 228,700 | -6,000 | 0.02% | 5,077,140 |
| 2022-09-08 | 2022-09-06 | 22.300 | 234,700 | -1,000 | 0.02% | 5,233,810 |
| 2022-09-07 | 2022-09-05 | 22.050 | 235,700 | -5,000 | 0.02% | 5,197,185 |
| 2022-09-06 | 2022-09-02 | 22.650 | 240,700 | +1,000 | 0.02% | 5,451,855 |
| 2022-09-02 | 2022-08-31 | 23.150 | 239,700 | -1,000 | 0.02% | 5,549,055 |
| 2022-08-31 | 2022-08-29 | 21.550 | 240,700 | -2,000 | 0.02% | 5,187,085 |
| 2022-08-30 | 2022-08-26 | 22.250 | 242,700 | -13,100 | 0.02% | 5,400,075 |
| 2022-08-23 | 2022-08-19 | 20.650 | 255,800 | -1,000 | 0.02% | 5,282,270 |
| 2022-08-10 | 2022-08-08 | 20.350 | 256,800 | +200 | 0.02% | 5,225,880 |
| 2022-08-08 | 2022-08-04 | 20.550 | 256,600 | -1,400 | 0.02% | 5,273,130 |
| 2022-08-05 | 2022-08-03 | 19.720 | 258,000 | -2,000 | 0.02% | 5,087,760 |
| 2022-08-02 | 2022-07-29 | 19.960 | 260,000 | +2,000 | 0.02% | 5,189,600 |
| 2022-08-01 | 2022-07-28 | 20.350 | 258,000 | +2,000 | 0.02% | 5,250,300 |
| 2022-07-29 | 2022-07-27 | 19.880 | 256,000 | +2,000 | 0.02% | 5,089,280 |
| 2022-07-25 | 2022-07-21 | 20.150 | 254,000 | +4,500 | 0.02% | 5,118,100 |
| 2022-07-22 | 2022-07-20 | 22.500 | 249,500 | +1,000 | 0.02% | 5,613,750 |
| 2022-07-19 | 2022-07-15 | 22.550 | 248,500 | +3,000 | 0.02% | 5,603,675 |
| 2022-07-18 | 2022-07-14 | 24.200 | 245,500 | +6,000 | 0.02% | 5,941,100 |
| 2022-07-14 | 2022-07-12 | 24.450 | 239,500 | +800 | 0.02% | 5,855,775 |
| 2022-07-12 | 2022-07-08 | 25.550 | 238,700 | +2,000 | 0.02% | 6,098,785 |
| 2022-07-07 | 2022-07-05 | 25.550 | 236,700 | +200 | 0.02% | 6,047,685 |
| 2022-07-05 | 2022-06-30 | 25.550 | 236,500 | -2,000 | 0.02% | 6,042,575 |
| 2022-07-04 | 2022-06-29 | 25.800 | 238,500 | -77,300 | 0.02% | 6,153,300 |
| 2022-06-30 | 2022-06-28 | 26.200 | 315,800 | +1,000 | 0.02% | 8,273,960 |
| 2022-06-29 | 2022-06-27 | 26.200 | 314,800 | -7,000 | 0.02% | 8,247,760 |
| 2022-06-28 | 2022-06-24 | 24.500 | 321,800 | +400 | 0.02% | 7,884,100 |
| 2022-06-27 | 2022-06-23 | 24.400 | 321,400 | +6,000 | 0.02% | 7,842,160 |
| 2022-06-24 | 2022-06-22 | 24.450 | 315,400 | +1,000 | 0.02% | 7,711,530 |
| 2022-06-23 | 2022-06-21 | 25.200 | 314,400 | -8,000 | 0.02% | 7,922,880 |
| 2022-06-21 | 2022-06-17 | 24.750 | 322,400 | +2,000 | 0.02% | 7,979,400 |
| 2022-06-20 | 2022-06-16 | 24.600 | 320,400 | +10,000 | 0.02% | 7,881,840 |
| 2022-06-17 | 2022-06-15 | 25.600 | 310,400 | +5,000 | 0.02% | 7,946,240 |
| 2022-06-15 | 2022-06-13 | 26.250 | 305,400 | +9,000 | 0.02% | 8,016,750 |
| 2022-06-13 | 2022-06-09 | 27.200 | 296,400 | -500 | 0.02% | 8,062,080 |
| 2022-06-10 | 2022-06-08 | 28.100 | 296,900 | -9,000 | 0.02% | 8,342,890 |
| 2022-06-09 | 2022-06-07 | 26.150 | 305,900 | -2,300 | 0.02% | 7,999,285 |
| 2022-06-08 | 2022-06-06 | 26.000 | 308,200 | +2,500 | 0.02% | 8,013,200 |
| 2022-06-07 | 2022-06-02 | 25.050 | 305,700 | +4,000 | 0.02% | 7,657,785 |
| 2022-06-06 | 2022-06-01 | 25.650 | 301,700 | +3,000 | 0.02% | 7,738,605 |
| 2022-05-26 | 2022-05-24 | 26.700 | 298,700 | -1,000 | 0.02% | 7,975,290 |
| 2022-05-25 | 2022-05-23 | 27.250 | 299,700 | -1,000 | 0.02% | 8,166,825 |
| 2022-05-24 | 2022-05-20 | 27.650 | 300,700 | +2,000 | 0.02% | 8,314,355 |
| 2022-05-18 | 2022-05-16 | 26.750 | 298,700 | -3,000 | 0.02% | 7,990,225 |
| 2022-05-17 | 2022-05-13 | 26.400 | 301,700 | -3,000 | 0.02% | 7,964,880 |
| 2022-05-16 | 2022-05-12 | 24.300 | 304,700 | +3,000 | 0.02% | 7,404,210 |
| 2022-05-11 | 2022-05-06 | 25.250 | 301,700 | +3,000 | 0.02% | 7,617,925 |
| 2022-05-06 | 2022-05-04 | 28.100 | 298,700 | -2,500 | 0.02% | 8,393,470 |
| 2022-05-04 | 2022-04-29 | 27.600 | 301,200 | -8,000 | 0.02% | 8,313,120 |
| 2022-05-03 | 2022-04-28 | 25.650 | 309,200 | -5,200 | 0.02% | 7,930,980 |
| 2022-04-28 | 2022-04-26 | 23.600 | 314,400 | +1,000 | 0.02% | 7,419,840 |
| 2022-04-27 | 2022-04-25 | 22.800 | 313,400 | -1,000 | 0.02% | 7,145,520 |
| 2022-04-26 | 2022-04-22 | 23.500 | 314,400 | +5,000 | 0.02% | 7,388,400 |
| 2022-04-22 | 2022-04-20 | 23.650 | 309,400 | +3,000 | 0.02% | 7,317,310 |
| 2022-04-19 | 2022-04-13 | 25.600 | 306,400 | -2,000 | 0.02% | 7,843,840 |
| 2022-04-14 | 2022-04-12 | 25.600 | 308,400 | +2,000 | 0.02% | 7,895,040 |
| 2022-04-13 | 2022-04-11 | 25.650 | 306,400 | +3,000 | 0.02% | 7,859,160 |
| 2022-04-11 | 2022-04-07 | 26.850 | 303,400 | +100 | 0.02% | 8,146,290 |
| 2022-04-08 | 2022-04-06 | 27.600 | 303,300 | +1,000 | 0.02% | 8,371,080 |
| 2022-04-07 | 2022-04-04 | 28.150 | 302,300 | -100 | 0.02% | 8,509,745 |
| 2022-04-01 | 2022-03-30 | 27.150 | 302,400 | -10,000 | 0.02% | 8,210,160 |
| 2022-03-28 | 2022-03-24 | 27.750 | 312,400 | -500 | 0.02% | 8,669,100 |
| 2022-03-25 | 2022-03-23 | 27.050 | 312,900 | -1,000 | 0.02% | 8,463,945 |
| 2022-03-24 | 2022-03-22 | 26.600 | 313,900 | -5,000 | 0.02% | 8,349,740 |
| 2022-03-22 | 2022-03-18 | 24.750 | 318,900 | +10,000 | 0.02% | 7,892,775 |
| 2022-03-21 | 2022-03-17 | 25.350 | 308,900 | -12,000 | 0.02% | 7,830,615 |
| 2022-03-18 | 2022-03-16 | 22.300 | 320,900 | -5,000 | 0.02% | 7,156,070 |
| 2022-03-17 | 2022-03-15 | 18.420 | 325,900 | -8,500 | 0.02% | 6,003,078 |
| 2022-03-16 | 2022-03-14 | 19.920 | 334,400 | -500 | 0.02% | 6,661,248 |
| 2022-03-15 | 2022-03-11 | 23.350 | 334,900 | +4,500 | 0.02% | 7,819,915 |
| 2022-03-14 | 2022-03-10 | 23.750 | 330,400 | +1,000 | 0.02% | 7,847,000 |
| 2022-03-10 | 2022-03-08 | 23.600 | 329,400 | -5,000 | 0.02% | 7,773,840 |
| 2022-03-09 | 2022-03-07 | 25.200 | 334,400 | +4,900 | 0.02% | 8,426,880 |
| 2022-03-08 | 2022-03-04 | 26.000 | 329,500 | -5,000 | 0.02% | 8,567,000 |
| 2022-03-07 | 2022-03-03 | 26.350 | 334,500 | -4,000 | 0.02% | 8,814,075 |
| 2022-03-03 | 2022-03-01 | 26.300 | 338,500 | +500 | 0.02% | 8,902,550 |
| 2022-03-02 | 2022-02-28 | 25.600 | 338,000 | +5,000 | 0.02% | 8,652,800 |
| 2022-03-01 | 2022-02-25 | 26.350 | 333,000 | +4,000 | 0.02% | 8,774,550 |
| 2022-02-28 | 2022-02-24 | 26.350 | 329,000 | +5,000 | 0.02% | 8,669,150 |
| 2022-02-24 | 2022-02-22 | 28.550 | 324,000 | +6,000 | 0.02% | 9,250,200 |
| 2022-02-21 | 2022-02-17 | 30.950 | 318,000 | +900 | 0.02% | 9,842,100 |
| 2022-02-18 | 2022-02-16 | 30.800 | 317,100 | -1,000 | 0.02% | 9,766,680 |
| 2022-02-15 | 2022-02-11 | 31.500 | 318,100 | -4,700 | 0.02% | 10,020,150 |
| 2022-02-11 | 2022-02-09 | 29.350 | 322,800 | +200 | 0.02% | 9,474,180 |
| 2022-02-10 | 2022-02-08 | 29.150 | 322,600 | -500 | 0.02% | 9,403,790 |
| 2022-01-25 | 2022-01-21 | 28.800 | 323,100 | +3,000 | 0.02% | 9,305,280 |
| 2022-01-24 | 2022-01-20 | 29.550 | 320,100 | -23,500 | 0.02% | 9,458,955 |
| 2022-01-21 | 2022-01-19 | 27.800 | 343,600 | +20,500 | 0.02% | 9,552,080 |
| 2022-01-20 | 2022-01-18 | 27.400 | 323,100 | -500 | 0.02% | 8,852,940 |
| 2022-01-19 | 2022-01-17 | 29.250 | 323,600 | -500 | 0.02% | 9,465,300 |
| 2022-01-18 | 2022-01-14 | 29.150 | 324,100 | +2,000 | 0.02% | 9,447,515 |
| 2022-01-14 | 2022-01-12 | 29.550 | 322,100 | -3,000 | 0.02% | 9,518,055 |
| 2022-01-12 | 2022-01-10 | 28.800 | 325,100 | +1,000 | 0.02% | 9,362,880 |
| 2022-01-11 | 2022-01-07 | 28.500 | 324,100 | -2,000 | 0.02% | 9,236,850 |
| 2022-01-07 | 2022-01-05 | 26.150 | 326,100 | +6,000 | 0.02% | 8,527,515 |
| 2022-01-04 | 2021-12-31 | 27.100 | 320,100 | -5,000 | 0.02% | 8,674,710 |
| 2022-01-03 | 2021-12-29 | 25.400 | 325,100 | +4,000 | 0.02% | 8,257,540 |
| 2021-12-22 | 2021-12-20 | 26.650 | 321,100 | +1,000 | 0.02% | 8,557,315 |
| 2021-12-20 | 2021-12-16 | 28.550 | 320,100 | -1,000 | 0.02% | 9,138,855 |
| 2021-12-13 | 2021-12-09 | 28.000 | 321,100 | -4,000 | 0.02% | 8,990,800 |
| 2021-12-10 | 2021-12-08 | 26.550 | 325,100 | -1,000 | 0.02% | 8,631,405 |
| 2021-12-09 | 2021-12-07 | 26.450 | 326,100 | -6,000 | 0.02% | 8,625,345 |
| 2021-12-02 | 2021-11-30 | 26.600 | 332,100 | +4,000 | 0.02% | 8,833,860 |
| 2021-12-01 | 2021-11-29 | 27.500 | 328,100 | -1,000 | 0.02% | 9,022,750 |
| 2021-11-30 | 2021-11-26 | 27.150 | 329,100 | +2,000 | 0.02% | 8,935,065 |
| 2021-11-29 | 2021-11-25 | 28.350 | 327,100 | -1,000 | 0.02% | 9,273,285 |
| 2021-11-26 | 2021-11-24 | 27.250 | 328,100 | -1,000 | 0.02% | 8,940,725 |
| 2021-11-25 | 2021-11-23 | 27.200 | 329,100 | +1,000 | 0.02% | 8,951,520 |
| 2021-11-19 | 2021-11-17 | 28.350 | 328,100 | +1,000 | 0.02% | 9,301,635 |
| 2021-11-18 | 2021-11-16 | 28.850 | 327,100 | -1,000 | 0.02% | 9,436,835 |
| 2021-11-17 | 2021-11-15 | 28.350 | 328,100 | -10,000 | 0.02% | 9,301,635 |
| 2021-11-16 | 2021-11-12 | 28.300 | 338,100 | +10,500 | 0.02% | 9,568,230 |
| 2021-11-15 | 2021-11-11 | 27.600 | 327,600 | -3,000 | 0.02% | 9,041,760 |
| 2021-11-12 | 2021-11-10 | 26.900 | 330,600 | +500 | 0.02% | 8,893,140 |
| 2021-11-11 | 2021-11-09 | 27.000 | 330,100 | +3,000 | 0.02% | 8,912,700 |
| 2021-11-09 | 2021-11-05 | 26.400 | 327,100 | +1,000 | 0.02% | 8,635,440 |
| 2021-11-08 | 2021-11-04 | 27.800 | 326,100 | +2,000 | 0.02% | 9,065,580 |
| 2021-11-05 | 2021-11-03 | 27.650 | 324,100 | +1,000 | 0.02% | 8,961,365 |
| 2021-11-03 | 2021-11-01 | 28.200 | 323,100 | -3,000 | 0.02% | 9,111,420 |
| 2021-11-02 | 2021-10-29 | 28.550 | 326,100 | +2,000 | 0.02% | 9,310,155 |
| 2021-10-29 | 2021-10-27 | 29.500 | 324,100 | +3,500 | 0.02% | 9,560,950 |
| 2021-10-28 | 2021-10-26 | 31.650 | 320,600 | +2,500 | 0.02% | 10,146,990 |
| 2021-10-25 | 2021-10-21 | 30.950 | 318,100 | +800 | 0.02% | 9,845,195 |
| 2021-10-22 | 2021-10-20 | 30.900 | 317,300 | -4,500 | 0.02% | 9,804,570 |
| 2021-10-21 | 2021-10-19 | 30.700 | 321,800 | -2,500 | 0.02% | 9,879,260 |
| 2021-10-20 | 2021-10-18 | 29.000 | 324,300 | +5,000 | 0.02% | 9,404,700 |
| 2021-10-18 | 2021-10-12 | 30.800 | 319,300 | +3,000 | 0.02% | 9,834,440 |
| 2021-10-15 | 2021-10-11 | 32.150 | 316,300 | -2,000 | 0.02% | 10,169,045 |
| 2021-10-05 | 2021-09-30 | 32.050 | 318,300 | -3,000 | 0.02% | 10,201,515 |
| 2021-10-04 | 2021-09-29 | 31.700 | 321,300 | +1,000 | 0.02% | 10,185,210 |
| 2021-09-28 | 2021-09-24 | 31.900 | 320,300 | -400 | 0.02% | 10,217,570 |
| 2021-09-27 | 2021-09-23 | 32.500 | 320,700 | -1,000 | 0.02% | 10,422,750 |
| 2021-09-23 | 2021-09-20 | 31.700 | 321,700 | +3,000 | 0.02% | 10,197,890 |
| 2021-09-21 | 2021-09-17 | 33.850 | 318,700 | +3,000 | 0.02% | 10,787,995 |
| 2021-09-20 | 2021-09-16 | 32.350 | 315,700 | -1,000 | 0.02% | 10,212,895 |
| 2021-09-17 | 2021-09-15 | 33.400 | 316,700 | +17,000 | 0.02% | 10,577,780 |
| 2021-09-16 | 2021-09-14 | 35.900 | 299,700 | +3,700 | 0.02% | 10,759,230 |
| 2021-09-15 | 2021-09-13 | 35.250 | 296,000 | +5,000 | 0.02% | 10,434,000 |
| 2021-09-10 | 2021-09-08 | 37.350 | 291,000 | -4,000 | 0.02% | 10,868,850 |
| 2021-09-09 | 2021-09-07 | 37.750 | 295,000 | +3,000 | 0.02% | 11,136,250 |
| 2021-09-07 | 2021-09-03 | 37.350 | 292,000 | +1,000 | 0.02% | 10,906,200 |
| 2021-09-06 | 2021-09-02 | 38.200 | 291,000 | -14,500 | 0.02% | 11,116,200 |
| 2021-09-03 | 2021-09-01 | 36.950 | 305,500 | +10,600 | 0.02% | 11,288,225 |
| 2021-09-02 | 2021-08-31 | 37.900 | 294,900 | +4,000 | 0.02% | 11,176,710 |
| 2021-09-01 | 2021-08-30 | 36.250 | 290,900 | +3,000 | 0.02% | 10,545,125 |
| 2021-08-31 | 2021-08-27 | 38.000 | 287,900 | -6,800 | 0.02% | 10,940,200 |
| 2021-08-30 | 2021-08-26 | 36.400 | 294,700 | -6,000 | 0.02% | 10,727,080 |
| 2021-08-27 | 2021-08-25 | 36.500 | 300,700 | -5,000 | 0.02% | 10,975,550 |
| 2021-08-26 | 2021-08-24 | 36.800 | 305,700 | -1,000 | 0.02% | 11,249,760 |
| 2021-08-25 | 2021-08-23 | 35.300 | 306,700 | -4,000 | 0.02% | 10,826,510 |
| 2021-08-24 | 2021-08-20 | 33.450 | 310,700 | +4,100 | 0.02% | 10,392,915 |
| 2021-08-20 | 2021-08-18 | 36.000 | 306,600 | -2,500 | 0.02% | 11,037,600 |
| 2021-08-19 | 2021-08-17 | 35.650 | 309,100 | +2,500 | 0.02% | 11,019,415 |
| 2021-08-18 | 2021-08-16 | 36.800 | 306,600 | +1,500 | 0.02% | 11,282,880 |
| 2021-08-17 | 2021-08-13 | 36.150 | 305,100 | +16,500 | 0.02% | 11,029,365 |
| 2021-08-16 | 2021-08-12 | 37.800 | 288,600 | +36,600 | 0.02% | 10,909,080 |
| 2021-08-13 | 2021-08-11 | 42.700 | 252,000 | -2,000 | 0.02% | 10,760,400 |
| 2021-08-11 | 2021-08-09 | 42.150 | 254,000 | +2,000 | 0.02% | 10,706,100 |
| 2021-08-09 | 2021-08-05 | 42.800 | 252,000 | -300 | 0.02% | 10,785,600 |
| 2021-08-05 | 2021-08-03 | 43.200 | 252,300 | -6,000 | 0.02% | 10,899,360 |
| 2021-08-03 | 2021-07-30 | 42.050 | 258,300 | -300 | 0.02% | 10,861,515 |
| 2021-08-02 | 2021-07-29 | 43.150 | 258,600 | -6,000 | 0.02% | 11,158,590 |
| 2021-07-30 | 2021-07-28 | 40.950 | 264,600 | -7,200 | 0.02% | 10,835,370 |
| 2021-07-29 | 2021-07-27 | 39.500 | 271,800 | +10,400 | 0.02% | 10,736,100 |
| 2021-07-28 | 2021-07-26 | 44.700 | 261,400 | +4,000 | 0.02% | 11,684,580 |
| 2021-07-27 | 2021-07-23 | 47.750 | 257,400 | +2,800 | 0.02% | 12,290,850 |
| 2021-07-26 | 2021-07-22 | 48.350 | 254,600 | -5,500 | 0.02% | 12,309,910 |
| 2021-07-23 | 2021-07-21 | 45.300 | 260,100 | +1,000 | 0.02% | 11,782,530 |
| 2021-07-22 | 2021-07-20 | 44.500 | 259,100 | +8,000 | 0.02% | 11,529,950 |
| 2021-07-21 | 2021-07-19 | 45.100 | 251,100 | +2,000 | 0.02% | 11,324,610 |
| 2021-07-20 | 2021-07-16 | 47.300 | 249,100 | +300 | 0.02% | 11,782,430 |
| 2021-07-19 | 2021-07-15 | 49.800 | 248,800 | -23,600 | 0.02% | 12,390,240 |
| 2021-07-13 | 2021-07-09 | 41.350 | 272,400 | -6,000 | 0.02% | 11,263,740 |
| 2021-07-12 | 2021-07-08 | 39.450 | 278,400 | -500 | 0.02% | 10,982,880 |
| 2021-07-09 | 2021-07-07 | 40.950 | 278,900 | +1,000 | 0.02% | 11,420,955 |
| 2021-07-07 | 2021-07-05 | 41.300 | 277,900 | +5,000 | 0.02% | 11,477,270 |
| 2021-07-06 | 2021-07-02 | 42.150 | 272,900 | +12,000 | 0.02% | 11,502,735 |
| 2021-07-05 | 2021-06-30 | 43.950 | 260,900 | -5,000 | 0.02% | 11,466,555 |
| 2021-07-02 | 2021-06-29 | 43.450 | 265,900 | -2,500 | 0.02% | 11,553,355 |
| 2021-06-30 | 2021-06-28 | 44.350 | 268,400 | -1,000 | 0.02% | 11,903,540 |
| 2021-06-29 | 2021-06-25 | 44.100 | 269,400 | +13,000 | 0.02% | 11,880,540 |
| 2021-06-28 | 2021-06-24 | 44.400 | 256,400 | -28,800 | 0.02% | 11,384,160 |
| 2021-06-25 | 2021-06-23 | 41.550 | 285,200 | -4,900 | 0.02% | 11,850,060 |
| 2021-06-24 | 2021-06-22 | 40.050 | 290,100 | +100 | 0.02% | 11,618,505 |
| 2021-06-23 | 2021-06-21 | 41.100 | 290,000 | +2,900 | 0.02% | 11,919,000 |
| 2021-06-22 | 2021-06-18 | 41.800 | 287,100 | +8,500 | 0.02% | 12,000,780 |
| 2021-06-21 | 2021-06-17 | 42.100 | 278,600 | -1,000 | 0.02% | 11,729,060 |
| 2021-06-18 | 2021-06-16 | 39.850 | 279,600 | +500 | 0.02% | 11,142,060 |
| 2021-06-17 | 2021-06-15 | 39.350 | 279,100 | +5,400 | 0.02% | 10,982,585 |
| 2021-06-16 | 2021-06-11 | 41.600 | 273,700 | -400 | 0.02% | 11,385,920 |
| 2021-06-15 | 2021-06-10 | 40.600 | 274,100 | +1,900 | 0.02% | 11,128,460 |
| 2021-06-11 | 2021-06-09 | 41.450 | 272,200 | -5,400 | 0.02% | 11,282,690 |
| 2021-06-10 | 2021-06-08 | 40.900 | 277,600 | -2,000 | 0.02% | 11,353,840 |
| 2021-06-09 | 2021-06-07 | 39.000 | 279,600 | +1,000 | 0.02% | 10,904,400 |
| 2021-06-08 | 2021-06-04 | 39.350 | 278,600 | +1,000 | 0.02% | 10,962,910 |
| 2021-06-07 | 2021-06-03 | 40.050 | 277,600 | -6,500 | 0.02% | 11,117,880 |
| 2021-06-04 | 2021-06-02 | 39.700 | 284,100 | +7,000 | 0.02% | 11,278,770 |
| 2021-06-03 | 2021-06-01 | 40.800 | 277,100 | -1,000 | 0.02% | 11,305,680 |
| 2021-06-02 | 2021-05-31 | 40.000 | 278,100 | -7,000 | 0.02% | 11,124,000 |
| 2021-06-01 | 2021-05-28 | 38.700 | 285,100 | +18,100 | 0.02% | 11,033,370 |
| 2021-05-31 | 2021-05-27 | 41.850 | 267,000 | +1,000 | 0.02% | 11,173,950 |
| 2021-05-27 | 2021-05-25 | 42.450 | 266,000 | -1,000 | 0.02% | 11,291,700 |
| 2021-05-21 | 2021-05-18 | 42.150 | 267,000 | +1,000 | 0.02% | 11,254,050 |
| 2021-05-18 | 2021-05-14 | 40.950 | 266,000 | -5,200 | 0.02% | 10,892,700 |
| 2021-05-14 | 2021-05-12 | 41.250 | 271,200 | +900 | 0.02% | 11,187,000 |
| 2021-05-13 | 2021-05-11 | 41.950 | 270,300 | -900 | 0.02% | 11,339,085 |
| 2021-05-12 | 2021-05-10 | 42.600 | 271,200 | +2,000 | 0.02% | 11,553,120 |
| 2021-05-11 | 2021-05-07 | 42.800 | 269,200 | -600 | 0.02% | 11,521,760 |
| 2021-05-07 | 2021-05-05 | 43.250 | 269,800 | -400 | 0.02% | 11,668,850 |
| 2021-05-06 | 2021-05-04 | 44.250 | 270,200 | +2,000 | 0.02% | 11,956,350 |
| 2021-05-05 | 2021-05-03 | 44.800 | 268,200 | +2,600 | 0.02% | 12,015,360 |
| 2021-05-03 | 2021-04-29 | 46.650 | 265,600 | +400 | 0.02% | 12,390,240 |
| 2021-04-30 | 2021-04-28 | 46.150 | 265,200 | -1,000 | 0.02% | 12,238,980 |
| 2021-04-28 | 2021-04-26 | 46.950 | 266,200 | +1,000 | 0.02% | 12,498,090 |
| 2021-04-27 | 2021-04-23 | 47.400 | 265,200 | -500 | 0.02% | 12,570,480 |
| 2021-04-26 | 2021-04-22 | 46.950 | 265,700 | +1,400 | 0.02% | 12,474,615 |
| 2021-04-23 | 2021-04-21 | 47.900 | 264,300 | -900 | 0.02% | 12,659,970 |
| 2021-04-22 | 2021-04-20 | 47.200 | 265,200 | +700 | 0.02% | 12,517,440 |
| 2021-04-21 | 2021-04-19 | 47.850 | 264,500 | -1,000 | 0.02% | 12,656,325 |
| 2021-04-20 | 2021-04-16 | 46.650 | 265,500 | -3,700 | 0.02% | 12,385,575 |
| 2021-04-19 | 2021-04-15 | 47.050 | 269,200 | +3,900 | 0.02% | 12,665,860 |
| 2021-04-16 | 2021-04-14 | 49.500 | 265,300 | -3,900 | 0.02% | 13,132,350 |
| 2021-04-15 | 2021-04-13 | 47.450 | 269,200 | -6,000 | 0.02% | 12,773,540 |
| 2021-04-14 | 2021-04-12 | 47.400 | 275,200 | +3,900 | 0.02% | 13,044,480 |
| 2021-04-13 | 2021-04-09 | 48.250 | 271,300 | +5,100 | 0.02% | 13,090,225 |
| 2021-04-09 | 2021-04-07 | 49.150 | 266,200 | -5,300 | 0.02% | 13,083,730 |
| 2021-04-08 | 2021-04-01 | 49.200 | 271,500 | -7,400 | 0.02% | 13,357,800 |
| 2021-04-07 | 2021-03-31 | 46.900 | 278,900 | +900 | 0.02% | 13,080,410 |
| 2021-04-01 | 2021-03-30 | 47.650 | 278,000 | -1,900 | 0.02% | 13,246,700 |
| 2021-03-30 | 2021-03-26 | 46.600 | 279,900 | -800 | 0.02% | 13,043,340 |
| 2021-03-29 | 2021-03-25 | 45.100 | 280,700 | -4,000 | 0.02% | 12,659,570 |
| 2021-03-26 | 2021-03-24 | 44.600 | 284,700 | +10,500 | 0.02% | 12,697,620 |
| 2021-03-25 | 2021-03-23 | 50.400 | 274,200 | +4,000 | 0.02% | 13,819,680 |
| 2021-03-24 | 2021-03-22 | 52.200 | 270,200 | -1,100 | 0.02% | 14,104,440 |
| 2021-03-23 | 2021-03-19 | 52.150 | 271,300 | +1,100 | 0.02% | 14,148,295 |
| 2021-03-22 | 2021-03-18 | 54.000 | 270,200 | -3,000 | 0.02% | 14,590,800 |
| 2021-03-19 | 2021-03-17 | 54.000 | 273,200 | -1,000 | 0.02% | 14,752,800 |
| 2021-03-18 | 2021-03-16 | 53.100 | 274,200 | -500 | 0.02% | 14,560,020 |
| 2021-03-17 | 2021-03-15 | 52.850 | 274,700 | -3,200 | 0.02% | 14,517,895 |
| 2021-03-16 | 2021-03-12 | 51.000 | 277,900 | -4,200 | 0.02% | 14,172,900 |
| 2021-03-15 | 2021-03-11 | 49.900 | 282,100 | -1,000 | 0.02% | 14,076,790 |
| 2021-03-12 | 2021-03-10 | 46.600 | 283,100 | +5,000 | 0.02% | 13,192,460 |
| 2021-03-11 | 2021-03-09 | 46.200 | 278,100 | +700 | 0.02% | 12,848,220 |
| 2021-03-10 | 2021-03-08 | 45.550 | 277,400 | -10,500 | 0.02% | 12,635,570 |
| 2021-03-09 | 2021-03-05 | 49.250 | 287,900 | -2,900 | 0.02% | 14,179,075 |
| 2021-03-08 | 2021-03-04 | 50.600 | 290,800 | +3,600 | 0.02% | 14,714,480 |
| 2021-03-05 | 2021-03-03 | 55.400 | 287,200 | -8,000 | 0.02% | 15,910,880 |
| 2021-03-04 | 2021-03-02 | 53.350 | 295,200 | +6,300 | 0.02% | 15,748,920 |
| 2021-03-03 | 2021-03-01 | 53.250 | 288,900 | +100 | 0.02% | 15,383,925 |
| 2021-03-02 | 2021-02-26 | 52.150 | 288,800 | +7,700 | 0.02% | 15,060,920 |
| 2021-03-01 | 2021-02-25 | 57.750 | 281,100 | +100 | 0.02% | 16,233,525 |
| 2021-02-26 | 2021-02-24 | 56.000 | 281,000 | +27,600 | 0.02% | 15,736,000 |
| 2021-02-25 | 2021-02-23 | 60.400 | 253,400 | +2,700 | 0.02% | 15,305,360 |
| 2021-02-24 | 2021-02-22 | 61.050 | 250,700 | +8,800 | 0.02% | 15,305,235 |
| 2021-02-23 | 2021-02-19 | 66.050 | 241,900 | +10,200 | 0.02% | 15,977,495 |
| 2021-02-22 | 2021-02-18 | 70.800 | 231,700 | +400 | 0.02% | 16,404,360 |
| 2021-02-19 | 2021-02-17 | 78.800 | 231,300 | +1,500 | 0.02% | 18,226,440 |
| 2021-02-18 | 2021-02-16 | 73.350 | 229,800 | -3,700 | 0.02% | 16,855,830 |
| 2021-02-17 | 2021-02-11 | 55.500 | 233,500 | +1,400 | 0.02% | 12,959,250 |
| 2021-02-16 | 2021-02-09 | 51.950 | 232,100 | -8,000 | 0.02% | 12,057,595 |
| 2021-02-10 | 2021-02-08 | 49.000 | 240,100 | -11,500 | 0.02% | 11,764,900 |
| 2021-02-09 | 2021-02-05 | 47.900 | 251,600 | +20,000 | 0.02% | 12,051,640 |
| 2021-02-05 | 2021-02-03 | 52.050 | 231,600 | -13,800 | 0.02% | 12,054,780 |
| 2021-02-04 | 2021-02-02 | 50.950 | 245,400 | -9,400 | 0.02% | 12,503,130 |
| 2021-02-03 | 2021-02-01 | 48.350 | 254,800 | -500 | 0.02% | 12,319,580 |
| 2021-02-02 | 2021-01-29 | 47.800 | 255,300 | -300 | 0.02% | 12,203,340 |
| 2021-02-01 | 2021-01-28 | 47.500 | 255,600 | +20,000 | 0.02% | 12,141,000 |
| 2021-01-29 | 2021-01-27 | 50.100 | 235,600 | +2,300 | 0.02% | 11,803,560 |
| 2021-01-28 | 2021-01-26 | 49.900 | 233,300 | -18,700 | 0.02% | 11,641,670 |
| 2021-01-27 | 2021-01-25 | 51.100 | 252,000 | -28,100 | 0.02% | 12,877,200 |
| 2021-01-26 | 2021-01-22 | 44.050 | 280,100 | -20,500 | 0.02% | 12,338,405 |
| 2021-01-25 | 2021-01-21 | 45.600 | 300,600 | +8,300 | 0.02% | 13,707,360 |
| 2021-01-22 | 2021-01-20 | 42.850 | 292,300 | -4,200 | 0.02% | 12,525,055 |
| 2021-01-21 | 2021-01-19 | 42.500 | 296,500 | -25,900 | 0.02% | 12,601,250 |
| 2021-01-20 | 2021-01-18 | 39.450 | 322,400 | -1,300 | 0.02% | 12,718,680 |
| 2021-01-19 | 2021-01-15 | 38.100 | 323,700 | +1,500 | 0.02% | 12,332,970 |
| 2021-01-18 | 2021-01-14 | 39.650 | 322,200 | -4,000 | 0.02% | 12,775,230 |
| 2021-01-15 | 2021-01-13 | 39.700 | 326,200 | -19,500 | 0.02% | 12,950,140 |
| 2021-01-14 | 2021-01-12 | 37.650 | 345,700 | -8,000 | 0.02% | 13,015,605 |
| 2021-01-13 | 2021-01-11 | 35.600 | 353,700 | +2,000 | 0.02% | 12,591,720 |
| 2021-01-12 | 2021-01-08 | 36.900 | 351,700 | +3,500 | 0.02% | 12,977,730 |
| 2021-01-11 | 2021-01-07 | 36.300 | 348,200 | -1,300 | 0.02% | 12,639,660 |
| 2021-01-08 | 2021-01-06 | 36.450 | 349,500 | +2,000 | 0.02% | 12,739,275 |
| 2021-01-07 | 2021-01-05 | 36.600 | 347,500 | +4,400 | 0.02% | 12,718,500 |
| 2021-01-06 | 2021-01-04 | 36.650 | 343,100 | -2,000 | 0.02% | 12,574,615 |
| 2021-01-05 | 2020-12-31 | 36.200 | 345,100 | -11,500 | 0.02% | 12,492,620 |
| 2020-12-30 | 2020-12-28 | 34.050 | 356,600 | +9,500 | 0.03% | 12,142,230 |
| 2020-12-29 | 2020-12-24 | 35.600 | 347,100 | +4,200 | 0.02% | 12,356,760 |
| 2020-12-28 | 2020-12-22 | 35.650 | 342,900 | +11,000 | 0.02% | 12,224,385 |
| 2020-12-23 | 2020-12-21 | 37.250 | 331,900 | -4,700 | 0.02% | 12,363,275 |
| 2020-12-22 | 2020-12-18 | 38.150 | 336,600 | -2,000 | 0.02% | 12,841,290 |
| 2020-12-21 | 2020-12-17 | 38.300 | 338,600 | -4,800 | 0.02% | 12,968,380 |
| 2020-12-18 | 2020-12-16 | 37.650 | 343,400 | -10,500 | 0.02% | 12,929,010 |
| 2020-12-16 | 2020-12-14 | 36.300 | 353,900 | +5,100 | 0.02% | 12,846,570 |
| 2020-12-15 | 2020-12-11 | 35.550 | 348,800 | -3,000 | 0.02% | 12,399,840 |
| 2020-12-14 | 2020-12-10 | 34.350 | 351,800 | +4,000 | 0.02% | 12,084,330 |
| 2020-12-09 | 2020-12-07 | 35.250 | 347,800 | +6,500 | 0.07% | 12,259,950 |
| 2020-12-08 | 2020-12-04 | 35.800 | 341,300 | +200 | 0.07% | 12,218,540 |
| 2020-12-07 | 2020-12-03 | 36.300 | 341,100 | +5,000 | 0.07% | 12,381,930 |
| 2020-12-04 | 2020-12-02 | 36.500 | 336,100 | +10,000 | 0.07% | 12,267,650 |
| 2020-12-02 | 2020-11-30 | 37.450 | 326,100 | -9,300 | 0.07% | 12,212,445 |
| 2020-12-01 | 2020-11-27 | 37.150 | 335,400 | +2,300 | 0.07% | 12,460,110 |
| 2020-11-30 | 2020-11-26 | 37.450 | 333,100 | -1,000 | 0.07% | 12,474,595 |
| 2020-11-27 | 2020-11-25 | 36.050 | 334,100 | +16,000 | 0.07% | 12,044,305 |
| 2020-11-26 | 2020-11-24 | 37.350 | 318,100 | +14,200 | 0.07% | 11,881,035 |
| 2020-11-25 | 2020-11-23 | 38.100 | 303,900 | +2,000 | 0.06% | 11,578,590 |
| 2020-11-24 | 2020-11-20 | 38.400 | 301,900 | +100 | 0.06% | 11,592,960 |
| 2020-11-23 | 2020-11-19 | 38.650 | 301,800 | +1,000 | 0.06% | 11,664,570 |
| 2020-11-19 | 2020-11-17 | 39.000 | 300,800 | +5,000 | 0.06% | 11,731,200 |
| 2020-11-18 | 2020-11-16 | 39.650 | 295,800 | +6,000 | 0.06% | 11,728,470 |
| 2020-11-17 | 2020-11-13 | 39.300 | 289,800 | +1,000 | 0.06% | 11,389,140 |
| 2020-11-16 | 2020-11-12 | 39.000 | 288,800 | -5,000 | 0.06% | 11,263,200 |
| 2020-11-13 | 2020-11-11 | 38.500 | 293,800 | +17,800 | 0.06% | 11,311,300 |
| 2020-11-12 | 2020-11-10 | 41.200 | 276,000 | +3,000 | 0.06% | 11,371,200 |
| 2020-11-11 | 2020-11-09 | 42.400 | 273,000 | -4,300 | 0.06% | 11,575,200 |
| 2020-11-10 | 2020-11-06 | 41.000 | 277,300 | -2,900 | 0.06% | 11,369,300 |
| 2020-11-09 | 2020-11-05 | 41.100 | 280,200 | -15,000 | 0.06% | 11,516,220 |
| 2020-11-06 | 2020-11-04 | 38.650 | 295,200 | +5,500 | 0.06% | 11,409,480 |
| 2020-11-05 | 2020-11-03 | 39.400 | 289,700 | +100 | 0.06% | 11,414,180 |
| 2020-11-04 | 2020-11-02 | 39.000 | 289,600 | +8,300 | 0.06% | 11,294,400 |
| 2020-11-03 | 2020-10-30 | 40.300 | 281,300 | -1,000 | 0.06% | 11,336,390 |
| 2020-11-02 | 2020-10-29 | 40.050 | 282,300 | -7,500 | 0.06% | 11,306,115 |
| 2020-10-30 | 2020-10-28 | 40.800 | 289,800 | -100 | 0.06% | 11,823,840 |
| 2020-10-29 | 2020-10-27 | 38.950 | 289,900 | +4,800 | 0.06% | 11,291,605 |
| 2020-10-28 | 2020-10-23 | 39.900 | 285,100 | -3,000 | 0.06% | 11,375,490 |
| 2020-10-27 | 2020-10-22 | 41.400 | 288,100 | -5,500 | 0.06% | 11,927,340 |
| 2020-10-23 | 2020-10-21 | 40.050 | 293,600 | -6,000 | 0.06% | 11,758,680 |
| 2020-10-22 | 2020-10-20 | 39.850 | 299,600 | -2,000 | 0.06% | 11,939,060 |
| 2020-10-21 | 2020-10-19 | 38.000 | 301,600 | +6,500 | 0.06% | 11,460,800 |
| 2020-10-20 | 2020-10-16 | 40.000 | 295,100 | +7,300 | 0.06% | 11,804,000 |
| 2020-10-19 | 2020-10-15 | 39.150 | 287,800 | +3,000 | 0.06% | 11,267,370 |
| 2020-10-16 | 2020-10-14 | 41.050 | 284,800 | -3,000 | 0.06% | 11,691,040 |
| 2020-10-15 | 2020-10-12 | 41.550 | 287,800 | -3,700 | 0.06% | 11,958,090 |
| 2020-10-14 | 2020-10-09 | 40.150 | 291,500 | -5,000 | 0.06% | 11,703,725 |
| 2020-10-12 | 2020-10-08 | 40.200 | 296,500 | +900 | 0.06% | 11,919,300 |
| 2020-10-09 | 2020-10-07 | 39.500 | 295,600 | +9,500 | 0.06% | 11,676,200 |
| 2020-10-08 | 2020-10-06 | 39.700 | 286,100 | -100 | 0.06% | 11,358,170 |
| 2020-10-07 | 2020-10-05 | 38.250 | 286,200 | +3,000 | 0.06% | 10,947,150 |
| 2020-10-06 | 2020-09-30 | 38.300 | 283,200 | +11,000 | 0.06% | 10,846,560 |
| 2020-10-05 | 2020-09-29 | 37.600 | 272,200 | -3,000 | 0.06% | 10,234,720 |
| 2020-09-30 | 2020-09-28 | 38.300 | 275,200 | +5,500 | 0.06% | 10,540,160 |
| 2020-09-29 | 2020-09-25 | 37.350 | 269,700 | +5,200 | 0.06% | 10,073,295 |
| 2020-09-28 | 2020-09-24 | 41.500 | 264,500 | +500 | 0.06% | 10,976,750 |
| 2020-09-25 | 2020-09-23 | 44.100 | 264,000 | -600 | 0.06% | 11,642,400 |
| 2020-09-24 | 2020-09-22 | 42.850 | 264,600 | -1,000 | 0.06% | 11,338,110 |
| 2020-09-23 | 2020-09-21 | 42.900 | 265,600 | +5,200 | 0.06% | 11,394,240 |
| 2020-09-22 | 2020-09-18 | 44.750 | 260,400 | -3,200 | 0.06% | 11,652,900 |
| 2020-09-21 | 2020-09-17 | 43.650 | 263,600 | -18,000 | 0.06% | 11,506,140 |
| 2020-09-18 | 2020-09-16 | 43.600 | 281,600 | +21,800 | 0.06% | 12,277,760 |
| 2020-09-17 | 2020-09-15 | 46.050 | 259,800 | -20,800 | 0.06% | 11,963,790 |
| 2020-09-16 | 2020-09-14 | 45.700 | 280,600 | +4,000 | 0.06% | 12,823,420 |
| 2020-09-15 | 2020-09-11 | 44.650 | 276,600 | +4,100 | 0.06% | 12,350,190 |
| 2020-09-14 | 2020-09-10 | 43.400 | 272,500 | +17,000 | 0.06% | 11,826,500 |
| 2020-09-11 | 2020-09-09 | 43.700 | 255,500 | +1,900 | 0.05% | 11,165,350 |
| 2020-09-10 | 2020-09-08 | 45.350 | 253,600 | -5,200 | 0.05% | 11,500,760 |
| 2020-09-09 | 2020-09-07 | 48.500 | 258,800 | +27,700 | 0.06% | 12,551,800 |
| 2020-09-08 | 2020-09-04 | 50.600 | 231,100 | +2,400 | 0.05% | 11,693,660 |
| 2020-09-07 | 2020-09-03 | 52.650 | 228,700 | +600 | 0.05% | 12,041,055 |
| 2020-09-04 | 2020-09-02 | 55.000 | 228,100 | -19,200 | 0.05% | 12,545,500 |
| 2020-09-03 | 2020-09-01 | 52.000 | 247,300 | +4,600 | 0.05% | 12,859,600 |
| 2020-09-02 | 2020-08-31 | 51.050 | 242,700 | +12,500 | 0.05% | 12,389,835 |
| 2020-09-01 | 2020-08-28 | 52.200 | 230,200 | -19,800 | 0.05% | 12,016,440 |
| 2020-08-31 | 2020-08-27 | 53.750 | 250,000 | +9,500 | 0.05% | 13,437,500 |
| 2020-08-26 | 2020-08-24 | 44.700 | 240,500 | -3,000 | 0.05% | 10,750,350 |
| 2020-08-24 | 2020-08-20 | 42.750 | 243,500 | +1,900 | 0.05% | 10,409,625 |
| 2020-08-19 | 2020-08-17 | 43.300 | 241,600 | -9,500 | 0.05% | 10,461,280 |
| 2020-08-18 | 2020-08-14 | 43.100 | 251,100 | -700 | 0.05% | 10,822,410 |
| 2020-08-17 | 2020-08-13 | 43.700 | 251,800 | +20,000 | 0.05% | 11,003,660 |
| 2020-08-14 | 2020-08-12 | 43.000 | 231,800 | +10,500 | 0.05% | 9,967,400 |
| 2020-08-13 | 2020-08-11 | 43.850 | 221,300 | +2,800 | 0.05% | 9,704,005 |
| 2020-08-12 | 2020-08-10 | 46.100 | 218,500 | +6,000 | 0.05% | 10,072,850 |
| 2020-08-11 | 2020-08-07 | 47.650 | 212,500 | +1,300 | 0.05% | 10,125,625 |
| 2020-08-10 | 2020-08-06 | 48.500 | 211,200 | -2,200 | 0.04% | 10,243,200 |
| 2020-08-07 | 2020-08-05 | 49.200 | 213,400 | +300 | 0.05% | 10,499,280 |
| 2020-08-06 | 2020-08-04 | 49.600 | 213,100 | -400 | 0.05% | 10,569,760 |
| 2020-08-05 | 2020-08-03 | 46.350 | 213,500 | +500 | 0.05% | 9,895,725 |
| 2020-08-04 | 2020-07-31 | 46.450 | 213,000 | +1,200 | 0.05% | 9,893,850 |
| 2020-08-03 | 2020-07-30 | 47.000 | 211,800 | -5,500 | 0.05% | 9,954,600 |
| 2020-07-29 | 2020-07-27 | 44.650 | 217,300 | -4,100 | 0.05% | 9,702,445 |
| 2020-07-28 | 2020-07-24 | 42.300 | 221,400 | +1,500 | 0.05% | 9,365,220 |
| 2020-07-27 | 2020-07-23 | 46.000 | 219,900 | +1,000 | 0.05% | 10,115,400 |
| 2020-07-24 | 2020-07-22 | 45.000 | 218,900 | +2,000 | 0.05% | 9,850,500 |
| 2020-07-23 | 2020-07-21 | 47.700 | 216,900 | -1,800 | 0.05% | 10,346,130 |
| 2020-07-22 | 2020-07-20 | 45.000 | 218,700 | -800 | 0.05% | 9,841,500 |
| 2020-07-21 | 2020-07-17 | 44.000 | 219,500 | -900 | 0.05% | 9,658,000 |
| 2020-07-20 | 2020-07-16 | 44.150 | 220,400 | +2,600 | 0.05% | 9,730,660 |
| 2020-07-17 | 2020-07-15 | 48.650 | 217,800 | +2,400 | 0.05% | 10,595,970 |
| 2020-07-16 | 2020-07-14 | 48.700 | 215,400 | -100 | 0.05% | 10,489,980 |
| 2020-07-15 | 2020-07-13 | 52.550 | 215,500 | -1,500 | 0.05% | 11,324,525 |
| 2020-07-14 | 2020-07-10 | 52.800 | 217,000 | +9,600 | 0.05% | 11,457,600 |
| 2020-07-13 | 2020-07-09 | 53.000 | 207,400 | +12,600 | 0.04% | 10,992,200 |
| 2020-07-10 | 2020-07-08 | 53.900 | 194,800 | -2,800 | 0.04% | 10,499,720 |
| 2020-07-09 | 2020-07-07 | 51.200 | 197,600 | +300 | 0.04% | 10,117,120 |
| 2020-07-08 | 2020-07-06 | 55.100 | 197,300 | -2,600 | 0.04% | 10,871,230 |
| 2020-07-07 | 2020-07-03 | 47.150 | 199,900 | +10,300 | 0.04% | 9,425,285 |
| 2020-07-06 | 2020-07-02 | 40.650 | 189,600 | -4,100 | 0.04% | 7,707,240 |
| 2020-07-03 | 2020-06-30 | 38.350 | 193,700 | +3,000 | 0.04% | 7,428,395 |
| 2020-07-02 | 2020-06-29 | 38.600 | 190,700 | +5,700 | 0.04% | 7,361,020 |
| 2020-06-30 | 2020-06-26 | 38.350 | 185,000 | -1,300 | 0.04% | 7,094,750 |
| 2020-06-29 | 2020-06-24 | 35.200 | 186,300 | -3,400 | 0.04% | 6,557,760 |
| 2020-06-26 | 2020-06-23 | 36.000 | 189,700 | -5,600 | 0.04% | 6,829,200 |
| 2020-06-24 | 2020-06-22 | 34.200 | 195,300 | -2,300 | 0.04% | 6,679,260 |
| 2020-06-23 | 2020-06-19 | 33.650 | 197,600 | -3,500 | 0.04% | 6,649,240 |
| 2020-06-22 | 2020-06-18 | 31.800 | 201,100 | -13,600 | 0.04% | 6,394,980 |
| 2020-06-19 | 2020-06-17 | 29.300 | 214,700 | +300 | 0.05% | 6,290,710 |
| 2020-06-17 | 2020-06-15 | 27.950 | 214,400 | -100 | 0.05% | 5,992,480 |
| 2020-06-08 | 2020-06-04 | 29.200 | 214,500 | -3,700 | 0.05% | 6,263,400 |
| 2020-05-28 | 2020-05-26 | 28.350 | 218,200 | -1,000 | 0.05% | 6,185,970 |
| 2020-05-27 | 2020-05-25 | 27.850 | 219,200 | +4,000 | 0.05% | 6,104,720 |
| 2020-05-26 | 2020-05-22 | 27.350 | 215,200 | +2,500 | 0.05% | 5,885,720 |
| 2020-05-25 | 2020-05-21 | 28.550 | 212,700 | +1,000 | 0.05% | 6,072,585 |
| 2020-05-21 | 2020-05-19 | 28.850 | 211,700 | -3,000 | 0.05% | 6,107,545 |
| 2020-05-20 | 2020-05-18 | 27.800 | 214,700 | +7,200 | 0.05% | 5,968,660 |
| 2020-05-19 | 2020-05-15 | 29.600 | 207,500 | +300 | 0.04% | 6,142,000 |
| 2020-05-18 | 2020-05-14 | 30.550 | 207,200 | -3,800 | 0.04% | 6,329,960 |
| 2020-05-14 | 2020-05-12 | 29.600 | 211,000 | +500 | 0.04% | 6,245,600 |
| 2020-05-13 | 2020-05-11 | 29.100 | 210,500 | -11,100 | 0.04% | 6,125,550 |
| 2020-05-12 | 2020-05-08 | 28.500 | 221,600 | -4,700 | 0.05% | 6,315,600 |
| 2020-05-11 | 2020-05-07 | 27.600 | 226,300 | +1,200 | 0.05% | 6,245,880 |
| 2020-05-08 | 2020-05-06 | 27.100 | 225,100 | -6,900 | 0.05% | 6,100,210 |
| 2020-05-07 | 2020-05-05 | 25.300 | 232,000 | +2,300 | 0.05% | 5,869,600 |
| 2020-05-05 | 2020-04-29 | 26.800 | 229,700 | +3,000 | 0.05% | 6,155,960 |
| 2020-05-04 | 2020-04-28 | 27.050 | 226,700 | -3,000 | 0.05% | 6,132,235 |
| 2020-04-28 | 2020-04-24 | 24.650 | 229,700 | +3,900 | 0.05% | 5,662,105 |
| 2020-04-27 | 2020-04-23 | 25.000 | 225,800 | +5,500 | 0.05% | 5,645,000 |
| 2020-04-24 | 2020-04-22 | 25.450 | 220,300 | -1,000 | 0.05% | 5,606,635 |
| 2020-04-23 | 2020-04-21 | 24.400 | 221,300 | +11,000 | 0.05% | 5,399,720 |
| 2020-04-22 | 2020-04-20 | 25.850 | 210,300 | +2,000 | 0.04% | 5,436,255 |
| 2020-04-21 | 2020-04-17 | 26.200 | 208,300 | +2,000 | 0.04% | 5,457,460 |
| 2020-04-17 | 2020-04-15 | 26.800 | 206,300 | -4,800 | 0.04% | 5,528,840 |
| 2020-04-16 | 2020-04-14 | 27.800 | 211,100 | -4,500 | 0.04% | 5,868,580 |
| 2020-04-15 | 2020-04-09 | 26.600 | 215,600 | +6,000 | 0.05% | 5,734,960 |
| 2020-04-09 | 2020-04-07 | 27.250 | 209,600 | -100 | 0.04% | 5,711,600 |
| 2020-04-08 | 2020-04-06 | 26.500 | 209,700 | -5,300 | 0.04% | 5,557,050 |
| 2020-04-07 | 2020-04-03 | 25.650 | 215,000 | -800 | 0.05% | 5,514,750 |
| 2020-04-06 | 2020-04-02 | 25.700 | 215,800 | +600 | 0.05% | 5,546,060 |
| 2020-04-03 | 2020-04-01 | 24.650 | 215,200 | -1,000 | 0.05% | 5,304,680 |
| 2020-04-02 | 2020-03-31 | 25.600 | 216,200 | -600 | 0.05% | 5,534,720 |
| 2020-04-01 | 2020-03-30 | 24.900 | 216,800 | +26,300 | 0.05% | 5,398,320 |
| 2020-03-31 | 2020-03-27 | 25.500 | 190,500 | +800 | 0.04% | 4,857,750 |
| 2020-03-30 | 2020-03-26 | 25.200 | 189,700 | +1,000 | 0.04% | 4,780,440 |
| 2020-03-27 | 2020-03-25 | 25.500 | 188,700 | +1,500 | 0.04% | 4,811,850 |
| 2020-03-26 | 2020-03-24 | 24.400 | 187,200 | -5,200 | 0.04% | 4,567,680 |
| 2020-03-25 | 2020-03-23 | 23.300 | 192,400 | +1,800 | 0.04% | 4,482,920 |
| 2020-03-24 | 2020-03-20 | 25.500 | 190,600 | -500 | 0.04% | 4,860,300 |
| 2020-03-23 | 2020-03-19 | 23.850 | 191,100 | -6,500 | 0.04% | 4,557,735 |
| 2020-03-20 | 2020-03-18 | 24.450 | 197,600 | -800 | 0.04% | 4,831,320 |
| 2020-03-19 | 2020-03-17 | 26.350 | 198,400 | +2,500 | 0.04% | 5,227,840 |
| 2020-03-18 | 2020-03-16 | 26.100 | 195,900 | -12,500 | 0.04% | 5,112,990 |
| 2020-03-17 | 2020-03-13 | 29.050 | 208,400 | -8,500 | 0.04% | 6,054,020 |
| 2020-03-16 | 2020-03-12 | 29.050 | 216,900 | +5,000 | 0.05% | 6,300,945 |
| 2020-03-13 | 2020-03-11 | 31.250 | 211,900 | +1,200 | 0.05% | 6,621,875 |
| 2020-03-11 | 2020-03-09 | 32.050 | 210,700 | +7,000 | 0.04% | 6,752,935 |
| 2020-03-10 | 2020-03-06 | 35.250 | 203,700 | +500 | 0.04% | 7,180,425 |
| 2020-03-09 | 2020-03-05 | 35.100 | 203,200 | +27,700 | 0.04% | 7,132,320 |
| 2020-03-06 | 2020-03-04 | 35.300 | 175,500 | +900 | 0.04% | 6,195,150 |
| 2020-03-05 | 2020-03-03 | 35.100 | 174,600 | +2,000 | 0.04% | 6,128,460 |
| 2020-03-04 | 2020-03-02 | 33.400 | 172,600 | -1,000 | 0.04% | 5,764,840 |
| 2020-03-03 | 2020-02-28 | 32.800 | 173,600 | +500 | 0.04% | 5,694,080 |
| 2020-03-02 | 2020-02-27 | 33.500 | 173,100 | -4,300 | 0.04% | 5,798,850 |
| 2020-02-28 | 2020-02-26 | 31.450 | 177,400 | -9,600 | 0.04% | 5,579,230 |
| 2020-02-27 | 2020-02-25 | 31.750 | 187,000 | -13,200 | 0.04% | 5,937,250 |
| 2020-02-26 | 2020-02-24 | 32.100 | 200,200 | +46,000 | 0.04% | 6,426,420 |
| 2020-02-25 | 2020-02-21 | 33.400 | 154,200 | -3,000 | 0.03% | 5,150,280 |
| 2020-02-24 | 2020-02-20 | 32.950 | 157,200 | -4,700 | 0.03% | 5,179,740 |
| 2020-02-21 | 2020-02-19 | 32.200 | 161,900 | +1,300 | 0.03% | 5,213,180 |
| 2020-02-20 | 2020-02-18 | 30.750 | 160,600 | -2,000 | 0.03% | 4,938,450 |
| 2020-02-19 | 2020-02-17 | 31.250 | 162,600 | -12,500 | 0.03% | 5,081,250 |
| 2020-02-18 | 2020-02-14 | 28.700 | 175,100 | -3,000 | 0.04% | 5,025,370 |
| 2020-02-13 | 2020-02-11 | 28.500 | 178,100 | -27,000 | 0.04% | 5,075,850 |
| 2020-02-12 | 2020-02-10 | 28.450 | 205,100 | +19,500 | 0.04% | 5,835,095 |
| 2020-02-11 | 2020-02-07 | 27.950 | 185,600 | +600 | 0.04% | 5,187,520 |
| 2020-02-10 | 2020-02-06 | 28.150 | 185,000 | -11,200 | 0.04% | 5,207,750 |
| 2020-02-07 | 2020-02-05 | 27.650 | 196,200 | +8,500 | 0.04% | 5,424,930 |
| 2020-02-06 | 2020-02-04 | 27.600 | 187,700 | -9,000 | 0.04% | 5,180,520 |
| 2020-02-05 | 2020-02-03 | 25.750 | 196,700 | -4,400 | 0.04% | 5,065,025 |
| 2020-02-04 | 2020-01-31 | 25.400 | 201,100 | +20,000 | 0.04% | 5,107,940 |
| 2020-02-03 | 2020-01-30 | 25.250 | 181,100 | -6,600 | 0.04% | 4,572,775 |
| 2020-01-31 | 2020-01-29 | 26.750 | 187,700 | +4,500 | 0.04% | 5,020,975 |
| 2020-01-30 | 2020-01-24 | 28.100 | 183,200 | -4,400 | 0.04% | 5,147,920 |
| 2020-01-29 | 2020-01-22 | 29.800 | 187,600 | +3,000 | 0.04% | 5,590,480 |
| 2020-01-23 | 2020-01-21 | 29.350 | 184,600 | -3,800 | 0.04% | 5,418,010 |
| 2020-01-22 | 2020-01-20 | 31.350 | 188,400 | +8,300 | 0.04% | 5,906,340 |
| 2020-01-21 | 2020-01-17 | 32.350 | 180,100 | -57,800 | 0.04% | 5,826,235 |
| 2020-01-20 | 2020-01-16 | 30.100 | 237,900 | -2,000 | 0.05% | 7,160,790 |
| 2020-01-17 | 2020-01-15 | 30.050 | 239,900 | +7,000 | 0.05% | 7,208,995 |
| 2020-01-16 | 2020-01-14 | 29.500 | 232,900 | +4,000 | 0.05% | 6,870,550 |
| 2020-01-15 | 2020-01-13 | 30.150 | 228,900 | -4,000 | 0.05% | 6,901,335 |
| 2020-01-14 | 2020-01-10 | 29.200 | 232,900 | +5,800 | 0.05% | 6,800,680 |
| 2020-01-13 | 2020-01-09 | 29.200 | 227,100 | -4,200 | 0.05% | 6,631,320 |
| 2020-01-10 | 2020-01-08 | 28.400 | 231,300 | +5,400 | 0.05% | 6,568,920 |
| 2020-01-09 | 2020-01-07 | 29.700 | 225,900 | -6,000 | 0.05% | 6,709,230 |
| 2020-01-08 | 2020-01-06 | 28.650 | 231,900 | +4,300 | 0.05% | 6,643,935 |
| 2020-01-07 | 2020-01-03 | 28.450 | 227,600 | -3,000 | 0.05% | 6,475,220 |
| 2020-01-06 | 2020-01-02 | 29.250 | 230,600 | +10,200 | 0.05% | 6,745,050 |
| 2020-01-03 | 2019-12-31 | 28.100 | 220,400 | +4,600 | 0.05% | 6,193,240 |
| 2020-01-02 | 2019-12-27 | 28.950 | 215,800 | -1,300 | 0.05% | 6,247,410 |
| 2019-12-30 | 2019-12-24 | 28.400 | 217,100 | +1,600 | 0.05% | 6,165,640 |
| 2019-12-27 | 2019-12-20 | 28.250 | 215,500 | +8,000 | 0.05% | 6,087,875 |
| 2019-12-23 | 2019-12-19 | 28.700 | 207,500 | +900 | 0.04% | 5,955,250 |
| 2019-12-20 | 2019-12-18 | 29.450 | 206,600 | +5,000 | 0.04% | 6,084,370 |
| 2019-12-19 | 2019-12-17 | 29.900 | 201,600 | +500 | 0.04% | 6,027,840 |
| 2019-12-18 | 2019-12-16 | 30.100 | 201,100 | +1,200 | 0.04% | 6,053,110 |
| 2019-12-17 | 2019-12-13 | 30.100 | 199,900 | -10,600 | 0.04% | 6,016,990 |
| 2019-12-16 | 2019-12-12 | 28.000 | 210,500 | -10,000 | 0.04% | 5,894,000 |
| 2019-12-11 | 2019-12-09 | 27.600 | 220,500 | -1,000 | 0.05% | 6,085,800 |
| 2019-12-10 | 2019-12-06 | 27.700 | 221,500 | +9,000 | 0.05% | 6,135,550 |
| 2019-12-06 | 2019-12-04 | 26.900 | 212,500 | +1,000 | 0.05% | 5,716,250 |
| 2019-12-05 | 2019-12-03 | 28.150 | 211,500 | -1,000 | 0.05% | 5,953,725 |
| 2019-12-04 | 2019-12-02 | 28.200 | 212,500 | -7,500 | 0.05% | 5,992,500 |
| 2019-12-03 | 2019-11-29 | 27.050 | 220,000 | +1,000 | 0.05% | 5,951,000 |
| 2019-12-02 | 2019-11-28 | 27.650 | 219,000 | -1,800 | 0.05% | 6,055,350 |
| 2019-11-29 | 2019-11-27 | 26.500 | 220,800 | -4,000 | 0.05% | 5,851,200 |
| 2019-11-28 | 2019-11-26 | 26.150 | 224,800 | +5,000 | 0.05% | 5,878,520 |
| 2019-11-27 | 2019-11-25 | 27.000 | 219,800 | +5,000 | 0.05% | 5,934,600 |
| 2019-11-26 | 2019-11-22 | 26.800 | 214,800 | -14,700 | 0.05% | 5,756,640 |
| 2019-11-25 | 2019-11-21 | 24.250 | 229,500 | +800 | 0.05% | 5,565,375 |
| 2019-11-21 | 2019-11-19 | 25.750 | 228,700 | -2,300 | 0.05% | 5,889,025 |
| 2019-11-15 | 2019-11-13 | 23.650 | 231,000 | +800 | 0.05% | 5,463,150 |
| 2019-11-13 | 2019-11-11 | 24.600 | 230,200 | +7,300 | 0.05% | 5,662,920 |
| 2019-11-11 | 2019-11-07 | 26.950 | 222,900 | -2,600 | 0.05% | 6,007,155 |
| 2019-11-08 | 2019-11-06 | 26.200 | 225,500 | -1,100 | 0.05% | 5,908,100 |
| 2019-11-07 | 2019-11-05 | 25.450 | 226,600 | +9,800 | 0.05% | 5,766,970 |
| 2019-11-06 | 2019-11-04 | 26.100 | 216,800 | +5,500 | 0.05% | 5,658,480 |
| 2019-11-05 | 2019-11-01 | 25.350 | 211,300 | +1,500 | 0.04% | 5,356,455 |
| 2019-11-04 | 2019-10-31 | 26.200 | 209,800 | -1,900 | 0.04% | 5,496,760 |
| 2019-11-01 | 2019-10-30 | 27.600 | 211,700 | -2,700 | 0.05% | 5,842,920 |
| 2019-10-31 | 2019-10-29 | 27.500 | 214,400 | +15,100 | 0.05% | 5,896,000 |
| 2019-10-30 | 2019-10-28 | 28.250 | 199,300 | -12,900 | 0.04% | 5,630,225 |
| 2019-10-29 | 2019-10-25 | 26.000 | 212,200 | +15,300 | 0.05% | 5,517,200 |
| 2019-10-28 | 2019-10-24 | 26.000 | 196,900 | -5,800 | 0.04% | 5,119,400 |
| 2019-10-24 | 2019-10-22 | 24.500 | 202,700 | +2,300 | 0.04% | 4,966,150 |
| 2019-10-23 | 2019-10-21 | 25.750 | 200,400 | +8,000 | 0.04% | 5,160,300 |
| 2019-10-22 | 2019-10-18 | 23.750 | 192,400 | +1,000 | 0.04% | 4,569,500 |
| 2019-10-21 | 2019-10-17 | 23.000 | 191,400 | -600 | 0.04% | 4,402,200 |
| 2019-10-18 | 2019-10-16 | 21.250 | 192,000 | -1,000 | 0.04% | 4,080,000 |
| 2019-10-17 | 2019-10-15 | 21.250 | 193,000 | -1,300 | 0.04% | 4,101,250 |
| 2019-10-16 | 2019-10-14 | 19.500 | 194,300 | -2,000 | 0.04% | 3,788,850 |
| 2019-10-15 | 2019-10-11 | 19.480 | 196,300 | -1,100 | 0.04% | 3,823,924 |
| 2019-10-14 | 2019-10-10 | 18.680 | 197,400 | -5,000 | 0.04% | 3,687,432 |
| 2019-10-11 | 2019-10-09 | 18.360 | 202,400 | -5,000 | 0.04% | 3,716,064 |
| 2019-10-10 | 2019-10-08 | 18.680 | 207,400 | +10,000 | 0.04% | 3,874,232 |
| 2019-10-09 | 2019-10-04 | 18.240 | 197,400 | -2,000 | 0.04% | 3,600,576 |
| 2019-10-04 | 2019-10-02 | 18.320 | 199,400 | +2,000 | 0.04% | 3,653,008 |
| 2019-09-30 | 2019-09-26 | 18.540 | 197,400 | +2,000 | 0.04% | 3,659,796 |
| 2019-09-24 | 2019-09-20 | 19.420 | 195,400 | +1,000 | 0.04% | 3,794,668 |
| 2019-09-23 | 2019-09-19 | 19.520 | 194,400 | -1,500 | 0.04% | 3,794,688 |
| 2019-09-20 | 2019-09-18 | 20.000 | 195,900 | -1,000 | 0.04% | 3,918,000 |
| 2019-09-18 | 2019-09-16 | 20.250 | 196,900 | -2,000 | 0.04% | 3,987,225 |
| 2019-09-17 | 2019-09-13 | 20.950 | 198,900 | -2,800 | 0.04% | 4,166,955 |
| 2019-09-13 | 2019-09-11 | 20.400 | 201,700 | +1,000 | 0.04% | 4,114,680 |
| 2019-09-11 | 2019-09-09 | 19.080 | 200,700 | -600 | 0.04% | 3,829,356 |
| 2019-09-05 | 2019-09-03 | 18.060 | 201,300 | -2,000 | 0.04% | 3,635,478 |
| 2019-09-04 | 2019-09-02 | 18.280 | 203,300 | +3,000 | 0.04% | 3,716,324 |
| 2019-08-30 | 2019-08-28 | 18.600 | 200,300 | +1,000 | 0.04% | 3,725,580 |
| 2019-08-29 | 2019-08-27 | 18.700 | 199,300 | +1,000 | 0.04% | 3,726,910 |
| 2019-08-28 | 2019-08-26 | 21.150 | 198,300 | -10,000 | 0.04% | 4,194,045 |
| 2019-08-27 | 2019-08-23 | 21.300 | 208,300 | -12,700 | 0.04% | 4,436,790 |
| 2019-08-22 | 2019-08-20 | 18.040 | 221,000 | -4,300 | 0.05% | 3,986,840 |
| 2019-08-21 | 2019-08-19 | 17.960 | 225,300 | +10,000 | 0.05% | 4,046,388 |
| 2019-08-20 | 2019-08-16 | 17.220 | 215,300 | +13,900 | 0.05% | 3,707,466 |
| 2019-08-19 | 2019-08-15 | 16.940 | 201,400 | +2,500 | 0.04% | 3,411,716 |
| 2019-08-16 | 2019-08-14 | 17.120 | 198,900 | -2,000 | 0.04% | 3,405,168 |
| 2019-08-14 | 2019-08-12 | 17.500 | 200,900 | -17,800 | 0.04% | 3,515,750 |
| 2019-08-12 | 2019-08-08 | 17.140 | 218,700 | +19,300 | 0.05% | 3,748,518 |
| 2019-08-09 | 2019-08-07 | 17.040 | 199,400 | +2,000 | 0.04% | 3,397,776 |
| 2019-08-07 | 2019-08-05 | 17.700 | 197,400 | -3,700 | 0.04% | 3,493,980 |
| 2019-08-06 | 2019-08-02 | 19.120 | 201,100 | -31,200 | 0.04% | 3,845,032 |
| 2019-08-05 | 2019-08-01 | 19.820 | 232,300 | +24,000 | 0.05% | 4,604,186 |
| 2019-08-02 | 2019-07-31 | 17.700 | 208,300 | -7,000 | 0.04% | 3,686,910 |
| 2019-07-31 | 2019-07-29 | 18.760 | 215,300 | -10,000 | 0.05% | 4,039,028 |
| 2019-07-25 | 2019-07-23 | 19.180 | 225,300 | +4,500 | 0.05% | 4,321,254 |
| 2019-07-24 | 2019-07-22 | 18.520 | 220,800 | -10,000 | 0.05% | 4,089,216 |
| 2019-07-22 | 2019-07-18 | 18.540 | 230,800 | +2,600 | 0.05% | 4,279,032 |
| 2019-07-19 | 2019-07-17 | 18.700 | 228,200 | +11,900 | 0.05% | 4,267,340 |
| 2019-07-15 | 2019-07-11 | 20.450 | 216,300 | +10,000 | 0.05% | 4,423,335 |
| 2019-07-10 | 2019-07-08 | 20.600 | 206,300 | -300 | 0.04% | 4,249,780 |
| 2019-07-03 | 2019-06-28 | 21.450 | 206,600 | +300 | 0.04% | 4,431,570 |
| 2019-06-25 | 2019-06-21 | 22.750 | 206,300 | -10,000 | 0.04% | 4,693,325 |
| 2019-06-24 | 2019-06-20 | 23.100 | 216,300 | +10,000 | 0.05% | 4,996,530 |
| 2019-06-19 | 2019-06-17 | 21.800 | 206,300 | -6,000 | 0.04% | 4,497,340 |
| 2019-06-13 | 2019-06-11 | 22.650 | 212,300 | -200 | 0.05% | 4,808,595 |
| 2019-06-11 | 2019-06-06 | 21.450 | 212,500 | -5,000 | 0.05% | 4,558,125 |
| 2019-05-23 | 2019-05-21 | 22.900 | 217,500 | -500 | 0.05% | 4,980,750 |
| 2019-05-21 | 2019-05-17 | 23.250 | 218,000 | +1,000 | 0.05% | 5,068,500 |
| 2019-05-15 | 2019-05-10 | 24.550 | 217,000 | +2,000 | 0.05% | 5,327,350 |
| 2019-05-14 | 2019-05-09 | 24.400 | 215,000 | +6,000 | 0.05% | 5,246,000 |
| 2019-05-10 | 2019-05-08 | 25.300 | 209,000 | +500 | 0.04% | 5,287,700 |
| 2019-05-08 | 2019-05-06 | 26.450 | 208,500 | +15,500 | 0.04% | 5,514,825 |
| 2019-05-03 | 2019-04-30 | 28.300 | 193,000 | -100 | 0.04% | 5,461,900 |
| 2019-05-02 | 2019-04-29 | 28.200 | 193,100 | -1,000 | 0.04% | 5,445,420 |
| 2019-04-30 | 2019-04-26 | 28.100 | 194,100 | -100 | 0.04% | 5,454,210 |
| 2019-04-26 | 2019-04-24 | 28.700 | 194,200 | +1,200 | 0.04% | 5,573,540 |
| 2019-04-25 | 2019-04-23 | 28.050 | 193,000 | +800 | 0.04% | 5,413,650 |
| 2019-04-24 | 2019-04-18 | 28.650 | 192,200 | -1,000 | 0.04% | 5,506,530 |
| 2019-04-23 | 2019-04-17 | 29.850 | 193,200 | +10,000 | 0.04% | 5,767,020 |
| 2019-04-18 | 2019-04-16 | 29.900 | 183,200 | +15,500 | 0.04% | 5,477,680 |
| 2019-04-17 | 2019-04-15 | 29.500 | 167,700 | +2,000 | 0.04% | 4,947,150 |
| 2019-04-16 | 2019-04-12 | 29.300 | 165,700 | +9,000 | 0.04% | 4,855,010 |
| 2019-04-15 | 2019-04-11 | 29.600 | 156,700 | -8,000 | 0.03% | 4,638,320 |
| 2019-04-12 | 2019-04-10 | 30.500 | 164,700 | +17,000 | 0.04% | 5,023,350 |
| 2019-04-11 | 2019-04-09 | 31.650 | 147,700 | -15,800 | 0.03% | 4,674,705 |
| 2019-04-10 | 2019-04-08 | 29.650 | 163,500 | +3,000 | 0.03% | 4,847,775 |
| 2019-04-09 | 2019-04-04 | 29.800 | 160,500 | +12,000 | 0.03% | 4,782,900 |
| 2019-04-08 | 2019-04-03 | 30.100 | 148,500 | -17,000 | 0.03% | 4,469,850 |
| 2019-04-04 | 2019-04-02 | 28.100 | 165,500 | +2,000 | 0.04% | 4,650,550 |
| 2019-04-03 | 2019-04-01 | 27.800 | 163,500 | +4,000 | 0.03% | 4,545,300 |
| 2019-04-02 | 2019-03-29 | 28.200 | 159,500 | -2,700 | 0.03% | 4,497,900 |
| 2019-04-01 | 2019-03-28 | 28.200 | 162,200 | -14,000 | 0.03% | 4,574,040 |
| 2019-03-29 | 2019-03-27 | 26.150 | 176,200 | -10,000 | 0.04% | 4,607,630 |
| 2019-03-21 | 2019-03-19 | 28.000 | 186,200 | +24,700 | 0.04% | 5,213,600 |
| 2019-03-18 | 2019-03-14 | 27.100 | 161,500 | +3,000 | 0.03% | 4,376,650 |
| 2019-03-15 | 2019-03-13 | 28.450 | 158,500 | +2,000 | 0.03% | 4,509,325 |
| 2019-03-12 | 2019-03-08 | 29.400 | 156,500 | +8,000 | 0.03% | 4,601,100 |
| 2019-03-11 | 2019-03-07 | 31.300 | 148,500 | -19,100 | 0.03% | 4,648,050 |
| 2019-03-08 | 2019-03-06 | 30.750 | 167,600 | +5,000 | 0.04% | 5,153,700 |
| 2019-03-05 | 2019-03-01 | 30.500 | 162,600 | +10,000 | 0.03% | 4,959,300 |
| 2019-02-28 | 2019-02-26 | 31.000 | 152,600 | +2,000 | 0.03% | 4,730,600 |
| 2019-02-27 | 2019-02-25 | 30.450 | 150,600 | -13,000 | 0.03% | 4,585,770 |
| 2019-02-26 | 2019-02-22 | 29.250 | 163,600 | -7,000 | 0.03% | 4,785,300 |
| 2019-02-25 | 2019-02-21 | 27.800 | 170,600 | +20,000 | 0.04% | 4,742,680 |
| 2019-02-22 | 2019-02-20 | 27.350 | 150,600 | -2,100 | 0.03% | 4,118,910 |
| 2019-02-21 | 2019-02-19 | 26.900 | 152,700 | +1,000 | 0.03% | 4,107,630 |
| 2019-02-19 | 2019-02-15 | 27.150 | 151,700 | +1,000 | 0.03% | 4,118,655 |
| 2019-02-14 | 2019-02-12 | 27.950 | 150,700 | -2,000 | 0.03% | 4,212,065 |
| 2019-02-13 | 2019-02-11 | 27.050 | 152,700 | +2,000 | 0.03% | 4,130,535 |
| 2019-02-01 | 2019-01-30 | 27.500 | 150,700 | -4,000 | 0.03% | 4,144,250 |
| 2019-01-31 | 2019-01-29 | 27.200 | 154,700 | -1,000 | 0.03% | 4,207,840 |
| 2019-01-30 | 2019-01-28 | 26.500 | 155,700 | -1,100 | 0.03% | 4,126,050 |
| 2019-01-29 | 2019-01-25 | 25.800 | 156,800 | +500 | 0.03% | 4,045,440 |
| 2019-01-28 | 2019-01-24 | 27.150 | 156,300 | -2,000 | 0.03% | 4,243,545 |
| 2019-01-25 | 2019-01-23 | 26.800 | 158,300 | +2,000 | 0.03% | 4,242,440 |
| 2019-01-23 | 2019-01-21 | 27.750 | 156,300 | -400 | 0.03% | 4,337,325 |
| 2019-01-22 | 2019-01-18 | 28.200 | 156,700 | -3,000 | 0.03% | 4,418,940 |
| 2019-01-17 | 2019-01-15 | 25.900 | 159,700 | -2,000 | 0.03% | 4,136,230 |
| 2019-01-16 | 2019-01-14 | 25.200 | 161,700 | -4,000 | 0.03% | 4,074,840 |
| 2019-01-14 | 2019-01-10 | 26.000 | 165,700 | +2,000 | 0.04% | 4,308,200 |
| 2019-01-11 | 2019-01-09 | 25.750 | 163,700 | -4,100 | 0.03% | 4,215,275 |
| 2019-01-10 | 2019-01-08 | 25.100 | 167,800 | -1,300 | 0.04% | 4,211,780 |
| 2019-01-08 | 2019-01-04 | 24.100 | 169,100 | +4,000 | 0.04% | 4,075,310 |
| 2019-01-07 | 2019-01-03 | 23.700 | 165,100 | +300 | 0.04% | 3,912,870 |
| 2019-01-03 | 2018-12-31 | 25.050 | 164,800 | +1,000 | 0.04% | 4,128,240 |
| 2019-01-02 | 2018-12-27 | 25.050 | 163,800 | +7,000 | 0.03% | 4,103,190 |
| 2018-12-28 | 2018-12-24 | 26.200 | 156,800 | -5,000 | 0.03% | 4,108,160 |
| 2018-12-27 | 2018-12-20 | 26.350 | 161,800 | +3,000 | 0.03% | 4,263,430 |
| 2018-12-21 | 2018-12-19 | 26.650 | 158,800 | +1,000 | 0.03% | 4,232,020 |
| 2018-12-20 | 2018-12-18 | 27.100 | 157,800 | +400 | 0.03% | 4,276,380 |
| 2018-12-19 | 2018-12-17 | 27.900 | 157,400 | +7,000 | 0.03% | 4,391,460 |
| 2018-12-18 | 2018-12-14 | 28.650 | 150,400 | +20,100 | 0.03% | 4,308,960 |
| 2018-12-17 | 2018-12-13 | 30.900 | 130,300 | -3,000 | 0.03% | 4,026,270 |
| 2018-12-14 | 2018-12-12 | 30.250 | 133,300 | +4,000 | 0.03% | 4,032,325 |
| 2018-12-12 | 2018-12-10 | 30.600 | 129,300 | -300 | 0.03% | 3,956,580 |
| 2018-12-10 | 2018-12-06 | 31.400 | 129,600 | +500 | 0.03% | 4,069,440 |
| 2018-12-03 | 2018-11-29 | 32.900 | 129,100 | -100 | 0.03% | 4,247,390 |
| 2018-11-30 | 2018-11-28 | 33.650 | 129,200 | -300 | 0.03% | 4,347,580 |
| 2018-11-29 | 2018-11-27 | 33.950 | 129,500 | +300 | 0.03% | 4,396,525 |
| 2018-11-28 | 2018-11-26 | 34.500 | 129,200 | -2,900 | 0.03% | 4,457,400 |
| 2018-11-23 | 2018-11-21 | 33.950 | 132,100 | +500 | 0.03% | 4,484,795 |
| 2018-11-22 | 2018-11-20 | 32.350 | 131,600 | +1,000 | 0.03% | 4,257,260 |
| 2018-11-20 | 2018-11-16 | 32.100 | 130,600 | -700 | 0.03% | 4,192,260 |
| 2018-11-19 | 2018-11-15 | 31.650 | 131,300 | -1,500 | 0.03% | 4,155,645 |
| 2018-11-16 | 2018-11-14 | 31.250 | 132,800 | +2,600 | 0.03% | 4,150,000 |
| 2018-11-12 | 2018-11-08 | 29.000 | 130,200 | -1,000 | 0.03% | 3,775,800 |
| 2018-11-09 | 2018-11-07 | 29.650 | 131,200 | -8,100 | 0.03% | 3,890,080 |
| 2018-11-06 | 2018-11-02 | 28.750 | 139,300 | -11,000 | 0.03% | 4,004,875 |
| 2018-10-26 | 2018-10-24 | 25.850 | 150,300 | +1,000 | 0.03% | 3,885,255 |
| 2018-10-25 | 2018-10-23 | 26.650 | 149,300 | +2,000 | 0.03% | 3,978,845 |
| 2018-10-24 | 2018-10-22 | 29.450 | 147,300 | -3,000 | 0.03% | 4,337,985 |
| 2018-10-18 | 2018-10-15 | 27.950 | 150,300 | +300 | 0.03% | 4,200,885 |
| 2018-10-16 | 2018-10-12 | 27.350 | 150,000 | -1,300 | 0.03% | 4,102,500 |
| 2018-10-15 | 2018-10-11 | 26.300 | 151,300 | +10,500 | 0.03% | 3,979,190 |
| 2018-10-09 | 2018-10-05 | 26.900 | 140,800 | +13,000 | 0.03% | 3,787,520 |
| 2018-10-08 | 2018-10-04 | 27.850 | 127,800 | +1,000 | 0.03% | 3,559,230 |
| 2018-10-05 | 2018-10-03 | 29.950 | 126,800 | +7,000 | 0.03% | 3,797,660 |
| 2018-10-04 | 2018-10-02 | 30.600 | 119,800 | +200 | 0.03% | 3,665,880 |
| 2018-09-27 | 2018-09-24 | 33.250 | 119,600 | +1,000 | 0.03% | 3,976,700 |
| 2018-09-26 | 2018-09-21 | 34.450 | 118,600 | -3,400 | 0.03% | 4,085,770 |
| 2018-09-18 | 2018-09-14 | 32.050 | 122,000 | +1,000 | 0.03% | 3,910,100 |
| 2018-09-14 | 2018-09-12 | 30.300 | 121,000 | -1,300 | 0.03% | 3,666,300 |
| 2018-09-13 | 2018-09-11 | 30.500 | 122,300 | -100 | 0.03% | 3,730,150 |
| 2018-09-12 | 2018-09-10 | 30.950 | 122,400 | -200 | 0.03% | 3,788,280 |
| 2018-09-11 | 2018-09-07 | 33.100 | 122,600 | +2,000 | 0.03% | 4,058,060 |
| 2018-09-07 | 2018-09-05 | 34.400 | 120,600 | -4,000 | 0.03% | 4,148,640 |
| 2018-08-30 | 2018-08-28 | 35.200 | 124,600 | +200 | 0.03% | 4,385,920 |
| 2018-08-20 | 2018-08-16 | 34.700 | 124,400 | -2,000 | 0.03% | 4,316,680 |
| 2018-08-16 | 2018-08-14 | 35.400 | 126,400 | -200 | 0.03% | 4,474,560 |
| 2018-08-15 | 2018-08-13 | 35.900 | 126,600 | -10,000 | 0.03% | 4,544,940 |
| 2018-08-14 | 2018-08-10 | 37.300 | 136,600 | -1,000 | 0.03% | 5,095,180 |
| 2018-08-13 | 2018-08-09 | 36.550 | 137,600 | -1,100 | 0.03% | 5,029,280 |
| 2018-08-03 | 2018-08-01 | 36.150 | 138,700 | -3,000 | 0.03% | 5,014,005 |
| 2018-08-02 | 2018-07-31 | 35.950 | 141,700 | +100 | 0.03% | 5,094,115 |
| 2018-08-01 | 2018-07-30 | 38.000 | 141,600 | -2,000 | 0.03% | 5,380,800 |
| 2018-07-26 | 2018-07-24 | 39.350 | 143,600 | +500 | 0.03% | 5,650,660 |
| 2018-07-25 | 2018-07-23 | 39.200 | 143,100 | +2,200 | 0.03% | 5,609,520 |
| 2018-07-24 | 2018-07-20 | 41.050 | 140,900 | -600 | 0.03% | 5,783,945 |
| 2018-07-18 | 2018-07-16 | 42.950 | 141,500 | +2,000 | 0.03% | 6,077,425 |
| 2018-07-17 | 2018-07-13 | 43.950 | 139,500 | +2,300 | 0.03% | 6,131,025 |
| 2018-07-13 | 2018-07-11 | 46.200 | 137,200 | +800 | 0.03% | 6,338,640 |
| 2018-07-12 | 2018-07-10 | 48.200 | 136,400 | -4,000 | 0.03% | 6,574,480 |
| 2018-07-10 | 2018-07-06 | 46.350 | 140,400 | +3,100 | 0.03% | 6,507,540 |
| 2018-07-06 | 2018-07-04 | 46.150 | 137,300 | +10,000 | 0.03% | 6,336,395 |
| 2018-07-04 | 2018-06-29 | 49.550 | 127,300 | -400 | 0.03% | 6,307,715 |
| 2018-07-03 | 2018-06-28 | 50.300 | 127,700 | -100 | 0.03% | 6,423,310 |
| 2018-06-29 | 2018-06-27 | 49.350 | 127,800 | -300 | 0.03% | 6,306,930 |
| 2018-06-28 | 2018-06-26 | 50.150 | 128,100 | -22,100 | 0.03% | 6,424,215 |
| 2018-06-21 | 2018-06-19 | 52.300 | 150,200 | -7,300 | 0.03% | 7,855,460 |
| 2018-06-20 | 2018-06-15 | 54.400 | 157,500 | +6,300 | 0.03% | 8,568,000 |
| 2018-06-11 | 2018-06-07 | 54.250 | 151,200 | +100 | 0.03% | 8,202,600 |
| 2018-06-08 | 2018-06-06 | 53.800 | 151,100 | -4,000 | 0.03% | 8,129,180 |
| 2018-06-07 | 2018-06-05 | 51.800 | 155,100 | +1,000 | 0.03% | 8,034,180 |
| 2018-06-05 | 2018-06-01 | 52.100 | 154,100 | -3,000 | 0.03% | 8,028,610 |
| 2018-06-01 | 2018-05-30 | 51.150 | 157,100 | -1,000 | 0.03% | 8,035,665 |
| 2018-05-29 | 2018-05-25 | 51.400 | 158,100 | -3,000 | 0.03% | 8,126,340 |
| 2018-05-28 | 2018-05-24 | 50.500 | 161,100 | +2,000 | 0.03% | 8,135,550 |
| 2018-05-25 | 2018-05-23 | 50.250 | 159,100 | +6,000 | 0.03% | 7,994,775 |
| 2018-05-24 | 2018-05-21 | 53.100 | 153,100 | -2,000 | 0.03% | 8,129,610 |
| 2018-05-23 | 2018-05-18 | 52.550 | 155,100 | +2,000 | 0.03% | 8,150,505 |
| 2018-05-21 | 2018-05-17 | 53.800 | 153,100 | -1,000 | 0.03% | 8,236,780 |
| 2018-05-18 | 2018-05-16 | 54.650 | 154,100 | -1,000 | 0.03% | 8,421,565 |
| 2018-05-15 | 2018-05-11 | 54.150 | 155,100 | -13,300 | 0.03% | 8,398,665 |
| 2018-05-14 | 2018-05-10 | 52.550 | 168,400 | +5,000 | 0.04% | 8,849,420 |
| 2018-05-11 | 2018-05-09 | 52.500 | 163,400 | +3,000 | 0.03% | 8,578,500 |
| 2018-05-10 | 2018-05-08 | 52.300 | 160,400 | +2,900 | 0.03% | 8,388,920 |
| 2018-05-09 | 2018-05-07 | 50.450 | 157,500 | -1,300 | 0.03% | 7,945,875 |
| 2018-05-08 | 2018-05-04 | 51.800 | 158,800 | -1,000 | 0.03% | 8,225,840 |
| 2018-05-02 | 2018-04-27 | 54.150 | 159,800 | -2,000 | 0.03% | 8,653,170 |
| 2018-04-30 | 2018-04-26 | 54.800 | 161,800 | -500 | 0.03% | 8,866,640 |
| 2018-04-27 | 2018-04-25 | 57.500 | 162,300 | -600 | 0.03% | 9,332,250 |
| 2018-04-12 | 2018-04-10 | 59.700 | 162,900 | -100 | 0.03% | 9,725,130 |
| 2018-04-11 | 2018-04-09 | 59.350 | 163,000 | -3,000 | 0.03% | 9,674,050 |
| 2018-04-10 | 2018-04-06 | 58.950 | 166,000 | -2,500 | 0.04% | 9,785,700 |
| 2018-04-06 | 2018-04-03 | 60.300 | 168,500 | -1,000 | 0.04% | 10,160,550 |
| 2018-04-04 | 2018-03-29 | 59.150 | 169,500 | -1,100 | 0.04% | 10,025,925 |
| 2018-03-28 | 2018-03-26 | 62.400 | 170,600 | -1,200 | 0.04% | 10,645,440 |
| 2018-03-27 | 2018-03-23 | 61.400 | 171,800 | -100 | 0.04% | 10,548,520 |
| 2018-03-26 | 2018-03-22 | 62.200 | 171,900 | -100 | 0.04% | 10,692,180 |
| 2018-03-23 | 2018-03-21 | 64.500 | 172,000 | +2,000 | 0.04% | 11,094,000 |
| 2018-03-20 | 2018-03-16 | 69.100 | 170,000 | +1,000 | 0.04% | 11,747,000 |
| 2018-03-19 | 2018-03-15 | 70.400 | 169,000 | +100 | 0.04% | 11,897,600 |
| 2018-03-16 | 2018-03-14 | 70.300 | 168,900 | +300 | 0.04% | 11,873,670 |
| 2018-03-15 | 2018-03-13 | 71.350 | 168,600 | -3,200 | 0.04% | 12,029,610 |
| 2018-03-13 | 2018-03-09 | 68.950 | 171,800 | -1,000 | 0.04% | 11,845,610 |
| 2018-03-09 | 2018-03-07 | 68.000 | 172,800 | -1,000 | 0.04% | 11,750,400 |
| 2018-03-08 | 2018-03-06 | 68.000 | 173,800 | -1,700 | 0.04% | 11,818,400 |
| 2018-03-07 | 2018-03-05 | 66.500 | 175,500 | +2,200 | 0.04% | 11,670,750 |
| 2018-03-06 | 2018-03-02 | 68.800 | 173,300 | +1,200 | 0.04% | 11,923,040 |
| 2018-03-02 | 2018-02-28 | 68.800 | 172,100 | -1,000 | 0.04% | 11,840,480 |
| 2018-03-01 | 2018-02-27 | 69.200 | 173,100 | -1,300 | 0.04% | 11,978,520 |
| 2018-02-27 | 2018-02-23 | 69.000 | 174,400 | -1,300 | 0.04% | 12,033,600 |
| 2018-02-26 | 2018-02-22 | 68.300 | 175,700 | -400 | 0.04% | 12,000,310 |
| 2018-02-23 | 2018-02-21 | 69.000 | 176,100 | -1,700 | 0.04% | 12,150,900 |
| 2018-02-22 | 2018-02-20 | 66.800 | 177,800 | +100 | 0.04% | 11,877,040 |
| 2018-02-21 | 2018-02-15 | 66.650 | 177,700 | +1,100 | 0.04% | 11,843,705 |
| 2018-02-20 | 2018-02-13 | 65.950 | 176,600 | -3,700 | 0.04% | 11,646,770 |
| 2018-02-14 | 2018-02-12 | 65.300 | 180,300 | -3,600 | 0.04% | 11,773,590 |
| 2018-02-13 | 2018-02-09 | 64.900 | 183,900 | -1,600 | 0.04% | 11,935,110 |
| 2018-02-12 | 2018-02-08 | 66.750 | 185,500 | -4,000 | 0.04% | 12,382,125 |
| 2018-02-09 | 2018-02-07 | 65.500 | 189,500 | -4,000 | 0.04% | 12,412,250 |
| 2018-02-08 | 2018-02-06 | 64.000 | 193,500 | -4,100 | 0.04% | 12,384,000 |
| 2018-02-07 | 2018-02-05 | 67.050 | 197,600 | +1,000 | 0.04% | 13,249,080 |
| 2018-02-05 | 2018-02-01 | 69.150 | 196,600 | +3,500 | 0.04% | 13,594,890 |
| 2018-02-02 | 2018-01-31 | 70.100 | 193,100 | -9,600 | 0.04% | 13,536,310 |
| 2018-01-31 | 2018-01-29 | 70.500 | 202,700 | -500 | 0.04% | 14,290,350 |
| 2018-01-30 | 2018-01-26 | 71.500 | 203,200 | +2,400 | 0.04% | 14,528,800 |
| 2018-01-29 | 2018-01-25 | 71.700 | 200,800 | +300 | 0.04% | 14,397,360 |
| 2018-01-26 | 2018-01-24 | 71.900 | 200,500 | +4,000 | 0.04% | 14,415,950 |
| 2018-01-25 | 2018-01-23 | 73.200 | 196,500 | -3,700 | 0.04% | 14,383,800 |
| 2018-01-24 | 2018-01-22 | 73.100 | 200,200 | -5,500 | 0.04% | 14,634,620 |
| 2018-01-23 | 2018-01-19 | 71.650 | 205,700 | -300 | 0.04% | 14,738,405 |
| 2018-01-22 | 2018-01-18 | 72.450 | 206,000 | +2,600 | 0.04% | 14,924,700 |
| 2018-01-19 | 2018-01-17 | 72.900 | 203,400 | +400 | 0.04% | 14,827,860 |
| 2018-01-18 | 2018-01-16 | 73.200 | 203,000 | +3,000 | 0.04% | 14,859,600 |
| 2018-01-17 | 2018-01-15 | 73.350 | 200,000 | +3,000 | 0.04% | 14,670,000 |
| 2018-01-16 | 2018-01-12 | 74.300 | 197,000 | -4,700 | 0.04% | 14,637,100 |
| 2018-01-15 | 2018-01-11 | 73.350 | 201,700 | -2,000 | 0.04% | 14,794,695 |
| 2018-01-12 | 2018-01-10 | 73.550 | 203,700 | +1,600 | 0.04% | 14,982,135 |
| 2018-01-11 | 2018-01-09 | 74.800 | 202,100 | -9,900 | 0.04% | 15,117,080 |
| 2018-01-10 | 2018-01-08 | 74.750 | 212,000 | +2,300 | 0.05% | 15,847,000 |
| 2018-01-09 | 2018-01-05 | 73.800 | 209,700 | -9,500 | 0.04% | 15,475,860 |
| 2018-01-08 | 2018-01-04 | 74.200 | 219,200 | +17,600 | 0.05% | 16,264,640 |
| 2018-01-05 | 2018-01-03 | 72.400 | 201,600 | -2,000 | 0.04% | 14,595,840 |
| 2018-01-04 | 2018-01-02 | 70.300 | 203,600 | -800 | 0.04% | 14,313,080 |
| 2018-01-03 | 2017-12-29 | 69.300 | 204,400 | -1,900 | 0.04% | 14,164,920 |
| 2018-01-02 | 2017-12-28 | 68.900 | 206,300 | -100 | 0.04% | 14,214,070 |
| 2017-12-27 | 2017-12-21 | 67.100 | 206,400 | -700 | 0.04% | 13,849,440 |
| 2017-12-22 | 2017-12-20 | 66.600 | 207,100 | +1,000 | 0.04% | 13,792,860 |
| 2017-12-19 | 2017-12-15 | 66.000 | 206,100 | -200 | 0.04% | 13,602,600 |
| 2017-12-18 | 2017-12-14 | 66.100 | 206,300 | +1,000 | 0.04% | 13,636,430 |
| 2017-12-15 | 2017-12-13 | 66.400 | 205,300 | -700 | 0.04% | 13,631,920 |
| 2017-12-12 | 2017-12-08 | 65.500 | 206,000 | -5,700 | 0.04% | 13,493,000 |
| 2017-12-11 | 2017-12-07 | 65.300 | 211,700 | -2,300 | 0.05% | 13,824,010 |
| 2017-12-08 | 2017-12-06 | 66.300 | 214,000 | -19,900 | 0.05% | 14,188,200 |
| 2017-12-07 | 2017-12-05 | 70.500 | 233,900 | -6,800 | 0.05% | 16,489,950 |
| 2017-12-06 | 2017-12-04 | 72.000 | 240,700 | -800 | 0.05% | 17,330,400 |
| 2017-12-05 | 2017-12-01 | 71.650 | 241,500 | -4,200 | 0.05% | 17,303,475 |
| 2017-12-04 | 2017-11-30 | 71.250 | 245,700 | -2,000 | 0.05% | 17,506,125 |
| 2017-12-01 | 2017-11-29 | 72.700 | 247,700 | +1,100 | 0.05% | 18,007,790 |
| 2017-11-30 | 2017-11-28 | 69.750 | 246,600 | -300 | 0.05% | 17,200,350 |
| 2017-11-29 | 2017-11-27 | 69.500 | 246,900 | +700 | 0.05% | 17,159,550 |
| 2017-11-27 | 2017-11-23 | 69.950 | 246,200 | -3,100 | 0.05% | 17,221,690 |
| 2017-11-24 | 2017-11-22 | 69.500 | 249,300 | +1,000 | 0.05% | 17,326,350 |
| 2017-11-23 | 2017-11-21 | 72.500 | 248,300 | -12,000 | 0.05% | 18,001,750 |
| 2017-11-22 | 2017-11-20 | 73.950 | 260,300 | -1,300 | 0.06% | 19,249,185 |
| 2017-11-21 | 2017-11-17 | 75.050 | 261,600 | -1,100 | 0.06% | 19,633,080 |
| 2017-11-20 | 2017-11-16 | 74.650 | 262,700 | +1,100 | 0.06% | 19,610,555 |
| 2017-11-17 | 2017-11-15 | 76.300 | 261,600 | +5,300 | 0.06% | 19,960,080 |
| 2017-11-16 | 2017-11-14 | 77.400 | 256,300 | +3,900 | 0.05% | 19,837,620 |
| 2017-11-15 | 2017-11-13 | 77.950 | 252,400 | +11,400 | 0.05% | 19,674,580 |
| 2017-11-14 | 2017-11-10 | 76.300 | 241,000 | -2,300 | 0.05% | 18,388,300 |
| 2017-11-13 | 2017-11-09 | 77.800 | 243,300 | -5,900 | 0.05% | 18,928,740 |
| 2017-11-10 | 2017-11-08 | 77.600 | 249,200 | +34,600 | 0.05% | 19,337,920 |
| 2017-11-09 | 2017-11-07 | 75.950 | 214,600 | -2,100 | 0.05% | 16,298,870 |
| 2017-11-08 | 2017-11-06 | 76.850 | 216,700 | +4,600 | 0.05% | 16,653,395 |
| 2017-11-07 | 2017-11-03 | 78.000 | 212,100 | -1,100 | 0.05% | 16,543,800 |
| 2017-11-06 | 2017-11-02 | 77.300 | 213,200 | +9,700 | 0.05% | 16,480,360 |
| 2017-11-03 | 2017-11-01 | 78.300 | 203,500 | -5,300 | 0.04% | 15,934,050 |
| 2017-11-02 | 2017-10-31 | 78.700 | 208,800 | -113,800 | 0.04% | 16,432,560 |
| 2017-11-01 | 2017-10-30 | 75.200 | 322,600 | +6,500 | 0.07% | 24,259,520 |
| 2017-10-31 | 2017-10-27 | 76.900 | 316,100 | -6,300 | 0.07% | 24,308,090 |
| 2017-10-30 | 2017-10-26 | 76.850 | 322,400 | +53,500 | 0.07% | 24,776,440 |
| 2017-10-27 | 2017-10-25 | 80.650 | 268,900 | -7,700 | 0.06% | 21,686,785 |
| 2017-10-26 | 2017-10-24 | 80.950 | 276,600 | -5,200 | 0.06% | 22,390,770 |
| 2017-10-25 | 2017-10-23 | 81.750 | 281,800 | +7,800 | 0.06% | 23,037,150 |
| 2017-10-24 | 2017-10-20 | 83.950 | 274,000 | +36,200 | 0.06% | 23,002,300 |
| 2017-10-23 | 2017-10-19 | 80.000 | 237,800 | -38,500 | 0.05% | 19,024,000 |
| 2017-10-20 | 2017-10-18 | 82.050 | 276,300 | +30,600 | 0.06% | 22,670,415 |
| 2017-10-19 | 2017-10-17 | 85.900 | 245,700 | +36,900 | 0.06% | 21,105,630 |
| 2017-10-18 | 2017-10-16 | 88.700 | 208,800 | -900 | 0.05% | 18,520,560 |
| 2017-10-17 | 2017-10-13 | 88.000 | 209,700 | -5,600 | 0.05% | 18,453,600 |
| 2017-10-16 | 2017-10-12 | 88.750 | 215,300 | -62,500 | 0.05% | 19,107,875 |
| 2017-10-13 | 2017-10-11 | 86.550 | 277,800 | +21,800 | 0.06% | 24,043,590 |
| 2017-10-12 | 2017-10-10 | 88.800 | 256,000 | +32,600 | 0.06% | 22,732,800 |
| 2017-10-11 | 2017-10-09 | 90.800 | 223,400 | +6,100 | 0.05% | 20,284,720 |
| 2017-10-10 | 2017-10-06 | 93.650 | 217,300 | -116,700 | 0.05% | 20,350,145 |
| 2017-10-09 | 2017-10-04 | 80.350 | 334,000 | +14,700 | 0.08% | 26,836,900 |
| 2017-10-06 | 2017-10-03 | 67.000 | 319,300 | -34,100 | 0.07% | 21,393,100 |
| 2017-10-04 | 2017-09-29 | 63.450 | 353,400 | -107,600 | 0.08% | 22,423,230 |
| 2017-10-03 | 2017-09-28 | 65.200 | 461,000 | 0.10% | 30,057,200 |
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