History of CCASS shareholding
Participant: YUANTA SECURITIES (HONG KONG) CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 17.110 | 1,149,600 | +0 | 0.07% | 19,669,656 |
| 2025-10-13 | 2025-10-09 | 17.450 | 1,149,600 | +0 | 0.07% | 20,060,520 |
| 2025-10-10 | 2025-10-08 | 18.070 | 1,149,600 | -19,000 | 0.07% | 20,773,272 |
| 2025-10-09 | 2025-10-06 | 18.300 | 1,168,600 | -5,000 | 0.07% | 21,385,380 |
| 2025-10-08 | 2025-10-03 | 18.130 | 1,173,600 | +23,500 | 0.07% | 21,277,368 |
| 2025-10-06 | 2025-10-02 | 17.950 | 1,150,100 | +1,000 | 0.07% | 20,644,295 |
| 2025-09-30 | 2025-09-26 | 17.200 | 1,149,100 | -1,000 | 0.07% | 19,764,520 |
| 2025-09-26 | 2025-09-24 | 17.250 | 1,150,100 | +2,100 | 0.07% | 19,839,225 |
| 2025-09-25 | 2025-09-23 | 17.350 | 1,148,000 | +6,300 | 0.07% | 19,917,800 |
| 2025-09-24 | 2025-09-22 | 17.680 | 1,141,700 | +9,400 | 0.07% | 20,185,256 |
| 2025-09-23 | 2025-09-19 | 18.360 | 1,132,300 | +35,700 | 0.07% | 20,789,028 |
| 2025-09-22 | 2025-09-18 | 18.200 | 1,096,600 | -40,000 | 0.07% | 19,958,120 |
| 2025-09-19 | 2025-09-17 | 18.250 | 1,136,600 | +31,500 | 0.07% | 20,742,950 |
| 2025-09-18 | 2025-09-16 | 17.760 | 1,105,100 | +1,900 | 0.07% | 19,626,576 |
| 2025-09-17 | 2025-09-15 | 17.720 | 1,103,200 | +11,000 | 0.07% | 19,548,704 |
| 2025-09-16 | 2025-09-12 | 18.020 | 1,092,200 | +1,200 | 0.07% | 19,681,444 |
| 2025-09-15 | 2025-09-11 | 18.300 | 1,091,000 | +14,800 | 0.07% | 19,965,300 |
| 2025-09-12 | 2025-09-10 | 18.380 | 1,076,200 | +2,800 | 0.07% | 19,780,556 |
| 2025-09-11 | 2025-09-09 | 18.350 | 1,073,400 | +300 | 0.07% | 19,696,890 |
| 2025-09-10 | 2025-09-08 | 18.410 | 1,073,100 | +1,500 | 0.07% | 19,755,771 |
| 2025-09-09 | 2025-09-05 | 18.770 | 1,071,600 | +18,100 | 0.07% | 20,113,932 |
| 2025-09-08 | 2025-09-04 | 18.620 | 1,053,500 | -10,800 | 0.06% | 19,616,170 |
| 2025-09-05 | 2025-09-03 | 19.130 | 1,064,300 | +2,300 | 0.07% | 20,360,059 |
| 2025-09-04 | 2025-09-02 | 19.870 | 1,062,000 | +9,000 | 0.06% | 21,101,940 |
| 2025-09-03 | 2025-09-01 | 20.200 | 1,053,000 | -2,000 | 0.06% | 21,270,600 |
| 2025-09-02 | 2025-08-29 | 19.720 | 1,055,000 | +60,800 | 0.06% | 20,804,600 |
| 2025-09-01 | 2025-08-28 | 19.080 | 994,200 | +58,300 | 0.06% | 18,969,336 |
| 2025-08-29 | 2025-08-27 | 19.740 | 935,900 | +147,100 | 0.06% | 18,474,666 |
| 2025-08-28 | 2025-08-26 | 19.850 | 788,800 | +1,000 | 0.05% | 15,657,680 |
| 2025-08-27 | 2025-08-25 | 20.120 | 787,800 | +21,000 | 0.05% | 15,850,536 |
| 2025-08-26 | 2025-08-22 | 20.360 | 766,800 | +16,600 | 0.05% | 15,612,048 |
| 2025-08-25 | 2025-08-21 | 20.080 | 750,200 | +6,500 | 0.05% | 15,064,016 |
| 2025-08-22 | 2025-08-20 | 18.770 | 743,700 | +10,300 | 0.05% | 13,959,249 |
| 2025-08-21 | 2025-08-19 | 19.060 | 733,400 | +700 | 0.04% | 13,978,604 |
| 2025-08-20 | 2025-08-18 | 19.650 | 732,700 | +55,800 | 0.04% | 14,397,555 |
| 2025-08-19 | 2025-08-15 | 19.050 | 676,900 | +44,800 | 0.04% | 12,894,945 |
| 2025-08-18 | 2025-08-14 | 18.450 | 632,100 | -300 | 0.04% | 11,662,245 |
| 2025-08-15 | 2025-08-13 | 17.980 | 632,400 | +1,800 | 0.04% | 11,370,552 |
| 2025-08-14 | 2025-08-12 | 17.880 | 630,600 | -1,000 | 0.04% | 11,275,128 |
| 2025-08-13 | 2025-08-11 | 17.310 | 631,600 | +1,700 | 0.04% | 10,932,996 |
| 2025-08-12 | 2025-08-08 | 17.910 | 629,900 | -4,100 | 0.04% | 11,281,509 |
| 2025-08-11 | 2025-08-07 | 17.780 | 634,000 | +12,300 | 0.04% | 11,272,520 |
| 2025-08-08 | 2025-08-06 | 18.280 | 621,700 | +500 | 0.04% | 11,364,676 |
| 2025-08-07 | 2025-08-05 | 18.200 | 621,200 | +3,000 | 0.04% | 11,305,840 |
| 2025-08-06 | 2025-08-04 | 18.100 | 618,200 | +9,100 | 0.04% | 11,189,420 |
| 2025-08-05 | 2025-08-01 | 18.580 | 609,100 | +65,400 | 0.04% | 11,317,078 |
| 2025-08-04 | 2025-07-31 | 20.100 | 543,700 | +82,100 | 0.03% | 10,928,370 |
| 2025-08-01 | 2025-07-30 | 20.250 | 461,600 | +45,400 | 0.03% | 9,347,400 |
| 2025-07-31 | 2025-07-29 | 21.250 | 416,200 | -303,200 | 0.03% | 8,844,250 |
| 2025-07-30 | 2025-07-28 | 21.900 | 719,400 | -4,100 | 0.04% | 15,754,860 |
| 2025-07-29 | 2025-07-25 | 21.100 | 723,500 | +88,400 | 0.04% | 15,265,850 |
| 2025-07-28 | 2025-07-24 | 20.350 | 635,100 | +77,200 | 0.04% | 12,924,285 |
| 2025-07-25 | 2025-07-23 | 19.780 | 557,900 | +23,100 | 0.03% | 11,035,262 |
| 2025-07-24 | 2025-07-22 | 18.400 | 534,800 | +77,600 | 0.03% | 9,840,320 |
| 2025-07-23 | 2025-07-21 | 19.340 | 457,200 | +63,400 | 0.03% | 8,842,248 |
| 2025-07-22 | 2025-07-18 | 19.560 | 393,800 | -198,800 | 0.02% | 7,702,728 |
| 2025-07-21 | 2025-07-17 | 17.900 | 592,600 | +202,500 | 0.04% | 10,607,540 |
| 2025-07-18 | 2025-07-16 | 17.880 | 390,100 | +2,100 | 0.02% | 6,974,988 |
| 2025-07-17 | 2025-07-15 | 18.060 | 388,000 | +7,800 | 0.02% | 7,007,280 |
| 2025-07-15 | 2025-07-11 | 18.200 | 380,200 | +600 | 0.02% | 6,919,640 |
| 2025-07-14 | 2025-07-10 | 17.840 | 379,600 | -1,000 | 0.02% | 6,772,064 |
| 2025-07-10 | 2025-07-08 | 18.140 | 380,600 | -4,400 | 0.02% | 6,904,084 |
| 2025-07-09 | 2025-07-07 | 17.520 | 385,000 | -2,800 | 0.02% | 6,745,200 |
| 2025-07-08 | 2025-07-04 | 16.660 | 387,800 | +5,000 | 0.02% | 6,460,748 |
| 2025-07-07 | 2025-07-03 | 17.340 | 382,800 | -3,000 | 0.02% | 6,637,752 |
| 2025-07-04 | 2025-07-02 | 17.700 | 385,800 | +1,100 | 0.02% | 6,828,660 |
| 2025-07-03 | 2025-06-30 | 18.260 | 384,700 | -3,100 | 0.03% | 7,024,622 |
| 2025-07-02 | 2025-06-27 | 18.220 | 387,800 | +1,500 | 0.03% | 7,065,716 |
| 2025-06-30 | 2025-06-26 | 18.620 | 386,300 | +8,400 | 0.03% | 7,192,906 |
| 2025-06-27 | 2025-06-25 | 19.940 | 377,900 | +17,300 | 0.03% | 7,535,326 |
| 2025-06-26 | 2025-06-24 | 20.250 | 360,600 | +9,000 | 0.03% | 7,302,150 |
| 2025-06-25 | 2025-06-23 | 20.800 | 351,600 | +500 | 0.02% | 7,313,280 |
| 2025-06-24 | 2025-06-20 | 19.180 | 351,100 | -13,500 | 0.02% | 6,734,098 |
| 2025-06-23 | 2025-06-19 | 20.150 | 364,600 | +19,400 | 0.03% | 7,346,690 |
| 2025-06-20 | 2025-06-18 | 20.350 | 345,200 | +2,400 | 0.02% | 7,024,820 |
| 2025-06-19 | 2025-06-17 | 20.650 | 342,800 | -13,300 | 0.02% | 7,078,820 |
| 2025-06-18 | 2025-06-16 | 20.600 | 356,100 | -13,100 | 0.03% | 7,335,660 |
| 2025-06-17 | 2025-06-13 | 18.300 | 369,200 | -1,700 | 0.03% | 6,756,360 |
| 2025-06-16 | 2025-06-12 | 18.980 | 370,900 | -1,500 | 0.03% | 7,039,682 |
| 2025-06-13 | 2025-06-11 | 19.160 | 372,400 | +1,300 | 0.03% | 7,135,184 |
| 2025-06-11 | 2025-06-09 | 18.460 | 371,100 | -3,100 | 0.03% | 6,850,506 |
| 2025-06-10 | 2025-06-06 | 17.500 | 374,200 | -2,600 | 0.03% | 6,548,500 |
| 2025-06-09 | 2025-06-05 | 19.200 | 376,800 | -2,500 | 0.03% | 7,234,560 |
| 2025-06-06 | 2025-06-04 | 19.140 | 379,300 | +1,900 | 0.03% | 7,259,802 |
| 2025-06-05 | 2025-06-03 | 19.760 | 377,400 | -21,200 | 0.03% | 7,457,424 |
| 2025-06-04 | 2025-06-02 | 21.100 | 398,600 | +9,900 | 0.03% | 8,410,460 |
| 2025-06-03 | 2025-05-30 | 19.260 | 388,700 | +18,400 | 0.03% | 7,486,362 |
| 2025-06-02 | 2025-05-29 | 21.050 | 370,300 | -51,000 | 0.03% | 7,794,815 |
| 2025-05-30 | 2025-05-28 | 16.000 | 421,300 | -23,900 | 0.03% | 6,740,800 |
| 2025-05-29 | 2025-05-27 | 15.680 | 445,200 | -2,300 | 0.03% | 6,980,736 |
| 2025-05-28 | 2025-05-26 | 13.980 | 447,500 | -11,000 | 0.03% | 6,256,050 |
| 2025-05-27 | 2025-05-23 | 12.440 | 458,500 | -1,400 | 0.03% | 5,703,740 |
| 2025-05-26 | 2025-05-22 | 12.080 | 459,900 | -1,800 | 0.03% | 5,555,592 |
| 2025-05-21 | 2025-05-19 | 12.260 | 461,700 | -200 | 0.03% | 5,660,442 |
| 2025-05-20 | 2025-05-16 | 12.380 | 461,900 | -700 | 0.03% | 5,718,322 |
| 2025-05-15 | 2025-05-13 | 12.320 | 462,600 | -1,000 | 0.03% | 5,699,232 |
| 2025-05-14 | 2025-05-12 | 12.460 | 463,600 | -2,300 | 0.03% | 5,776,456 |
| 2025-05-09 | 2025-05-07 | 11.820 | 465,900 | -4,300 | 0.03% | 5,506,938 |
| 2025-05-08 | 2025-05-06 | 11.820 | 470,200 | -11,000 | 0.03% | 5,557,764 |
| 2025-05-07 | 2025-05-02 | 11.600 | 481,200 | +3,000 | 0.03% | 5,581,920 |
| 2025-05-06 | 2025-04-30 | 11.220 | 478,200 | +200 | 0.03% | 5,365,404 |
| 2025-05-02 | 2025-04-29 | 11.160 | 478,000 | +500 | 0.03% | 5,334,480 |
| 2025-04-29 | 2025-04-25 | 11.180 | 477,500 | +100 | 0.03% | 5,338,450 |
| 2025-04-24 | 2025-04-22 | 10.980 | 477,400 | -2,100 | 0.03% | 5,241,852 |
| 2025-04-23 | 2025-04-17 | 10.900 | 479,500 | +100 | 0.03% | 5,226,550 |
| 2025-04-22 | 2025-04-16 | 10.820 | 479,400 | -4,000 | 0.03% | 5,187,108 |
| 2025-04-16 | 2025-04-14 | 11.120 | 483,400 | +1,800 | 0.03% | 5,375,408 |
| 2025-04-15 | 2025-04-11 | 10.700 | 481,600 | -1,600 | 0.03% | 5,153,120 |
| 2025-04-14 | 2025-04-10 | 10.360 | 483,200 | +100 | 0.03% | 5,005,952 |
| 2025-04-11 | 2025-04-09 | 10.220 | 483,100 | +200 | 0.03% | 4,937,282 |
| 2025-04-10 | 2025-04-08 | 10.120 | 482,900 | +2,200 | 0.03% | 4,886,948 |
| 2025-04-09 | 2025-04-07 | 10.040 | 480,700 | +4,200 | 0.03% | 4,826,228 |
| 2025-04-08 | 2025-04-03 | 12.160 | 476,500 | +1,000 | 0.03% | 5,794,240 |
| 2025-04-02 | 2025-03-31 | 12.220 | 475,500 | +5,100 | 0.03% | 5,810,610 |
| 2025-03-31 | 2025-03-27 | 12.660 | 470,400 | -200 | 0.03% | 5,955,264 |
| 2025-03-28 | 2025-03-26 | 12.600 | 470,600 | -1,000 | 0.03% | 5,929,560 |
| 2025-03-27 | 2025-03-25 | 12.700 | 471,600 | -500 | 0.03% | 5,989,320 |
| 2025-03-26 | 2025-03-24 | 13.400 | 472,100 | -2,000 | 0.03% | 6,326,140 |
| 2025-03-25 | 2025-03-21 | 13.500 | 474,100 | -4,100 | 0.03% | 6,400,350 |
| 2025-03-24 | 2025-03-20 | 13.100 | 478,200 | -5,200 | 0.03% | 6,264,420 |
| 2025-03-21 | 2025-03-19 | 13.820 | 483,400 | -6,000 | 0.03% | 6,680,588 |
| 2025-03-20 | 2025-03-18 | 13.460 | 489,400 | +800 | 0.03% | 6,587,324 |
| 2025-03-19 | 2025-03-17 | 13.340 | 488,600 | -1,200 | 0.03% | 6,517,924 |
| 2025-03-18 | 2025-03-14 | 13.040 | 489,800 | -100 | 0.03% | 6,386,992 |
| 2025-03-17 | 2025-03-13 | 12.500 | 489,900 | -56,400 | 0.03% | 6,123,750 |
| 2025-03-14 | 2025-03-12 | 12.620 | 546,300 | +2,100 | 0.04% | 6,894,306 |
| 2025-03-13 | 2025-03-11 | 12.780 | 544,200 | +800 | 0.04% | 6,954,876 |
| 2025-03-12 | 2025-03-10 | 12.620 | 543,400 | +2,300 | 0.04% | 6,857,708 |
| 2025-03-11 | 2025-03-07 | 12.940 | 541,100 | -33,200 | 0.04% | 7,001,834 |
| 2025-03-10 | 2025-03-06 | 12.840 | 574,300 | +62,200 | 0.04% | 7,374,012 |
| 2025-03-06 | 2025-03-04 | 11.960 | 512,100 | +500 | 0.04% | 6,124,716 |
| 2025-03-04 | 2025-02-28 | 11.620 | 511,600 | +1,100 | 0.04% | 5,944,792 |
| 2025-03-03 | 2025-02-27 | 12.440 | 510,500 | +3,300 | 0.04% | 6,350,620 |
| 2025-02-28 | 2025-02-26 | 12.720 | 507,200 | +1,000 | 0.04% | 6,451,584 |
| 2025-02-27 | 2025-02-25 | 12.140 | 506,200 | +5,700 | 0.04% | 6,145,268 |
| 2025-02-26 | 2025-02-24 | 12.920 | 500,500 | +6,600 | 0.04% | 6,466,460 |
| 2025-02-25 | 2025-02-21 | 15.000 | 493,900 | -5,500 | 0.03% | 7,408,500 |
| 2025-02-24 | 2025-02-20 | 14.000 | 499,400 | +13,800 | 0.04% | 6,991,600 |
| 2025-02-21 | 2025-02-19 | 14.560 | 485,600 | +34,800 | 0.03% | 7,070,336 |
| 2025-02-20 | 2025-02-18 | 15.000 | 450,800 | +9,700 | 0.03% | 6,762,000 |
| 2025-02-19 | 2025-02-17 | 14.400 | 441,100 | +5,800 | 0.03% | 6,351,840 |
| 2025-02-18 | 2025-02-14 | 14.800 | 435,300 | -6,900 | 0.03% | 6,442,440 |
| 2025-02-17 | 2025-02-13 | 12.320 | 442,200 | -500 | 0.03% | 5,447,904 |
| 2025-02-14 | 2025-02-12 | 12.420 | 442,700 | -4,600 | 0.03% | 5,498,334 |
| 2025-02-13 | 2025-02-11 | 12.040 | 447,300 | +4,100 | 0.03% | 5,385,492 |
| 2025-02-12 | 2025-02-10 | 12.560 | 443,200 | +2,200 | 0.03% | 5,566,592 |
| 2025-02-11 | 2025-02-07 | 12.380 | 441,000 | +6,200 | 0.03% | 5,459,580 |
| 2025-02-10 | 2025-02-06 | 12.100 | 434,800 | +4,000 | 0.03% | 5,261,080 |
| 2025-02-07 | 2025-02-05 | 11.940 | 430,800 | -500 | 0.03% | 5,143,752 |
| 2025-02-06 | 2025-02-04 | 12.080 | 431,300 | -6,800 | 0.03% | 5,210,104 |
| 2025-02-05 | 2025-02-03 | 11.900 | 438,100 | +800 | 0.03% | 5,213,390 |
| 2025-02-04 | 2025-01-28 | 12.060 | 437,300 | +3,400 | 0.03% | 5,273,838 |
| 2025-02-03 | 2025-01-24 | 11.580 | 433,900 | +800 | 0.03% | 5,024,562 |
| 2025-01-27 | 2025-01-23 | 11.300 | 433,100 | -7,000 | 0.03% | 4,894,030 |
| 2025-01-23 | 2025-01-21 | 11.580 | 440,100 | +1,800 | 0.03% | 5,096,358 |
| 2025-01-22 | 2025-01-20 | 11.480 | 438,300 | -4,800 | 0.03% | 5,031,684 |
| 2025-01-21 | 2025-01-17 | 11.300 | 443,100 | -7,000 | 0.03% | 5,007,030 |
| 2025-01-17 | 2025-01-15 | 11.220 | 450,100 | -1,000 | 0.03% | 5,050,122 |
| 2025-01-16 | 2025-01-14 | 11.300 | 451,100 | +2,000 | 0.03% | 5,097,430 |
| 2025-01-14 | 2025-01-10 | 10.820 | 449,100 | -1,000 | 0.03% | 4,859,262 |
| 2025-01-08 | 2025-01-06 | 10.980 | 450,100 | +2,500 | 0.03% | 4,942,098 |
| 2025-01-07 | 2025-01-03 | 11.000 | 447,600 | +200 | 0.03% | 4,923,600 |
| 2025-01-03 | 2024-12-31 | 11.780 | 447,400 | +14,300 | 0.03% | 5,270,372 |
| 2025-01-02 | 2024-12-27 | 11.860 | 433,100 | +4,000 | 0.03% | 5,136,566 |
| 2024-12-20 | 2024-12-18 | 12.000 | 429,100 | -3,200 | 0.03% | 5,149,200 |
| 2024-12-19 | 2024-12-17 | 11.820 | 432,300 | +2,300 | 0.03% | 5,109,786 |
| 2024-12-18 | 2024-12-16 | 12.020 | 430,000 | +2,200 | 0.03% | 5,168,600 |
| 2024-12-17 | 2024-12-13 | 12.200 | 427,800 | +5,000 | 0.03% | 5,219,160 |
| 2024-12-16 | 2024-12-12 | 12.920 | 422,800 | +4,000 | 0.03% | 5,462,576 |
| 2024-12-13 | 2024-12-11 | 12.760 | 418,800 | +700 | 0.03% | 5,343,888 |
| 2024-12-12 | 2024-12-10 | 13.000 | 418,100 | +5,000 | 0.03% | 5,435,300 |
| 2024-12-10 | 2024-12-06 | 12.740 | 413,100 | -1,000 | 0.03% | 5,262,894 |
| 2024-12-06 | 2024-12-04 | 12.620 | 414,100 | +2,100 | 0.03% | 5,225,942 |
| 2024-12-05 | 2024-12-03 | 12.620 | 412,000 | +6,000 | 0.03% | 5,199,440 |
| 2024-12-02 | 2024-11-28 | 12.240 | 406,000 | +900 | 0.03% | 4,969,440 |
| 2024-11-28 | 2024-11-26 | 12.140 | 405,100 | +3,000 | 0.03% | 4,917,914 |
| 2024-11-27 | 2024-11-25 | 12.220 | 402,100 | +2,400 | 0.03% | 4,913,662 |
| 2024-11-26 | 2024-11-22 | 12.680 | 399,700 | -6,400 | 0.03% | 5,068,196 |
| 2024-11-22 | 2024-11-20 | 13.780 | 406,100 | +1,000 | 0.03% | 5,596,058 |
| 2024-11-20 | 2024-11-18 | 13.240 | 405,100 | -5,300 | 0.03% | 5,363,524 |
| 2024-11-19 | 2024-11-15 | 13.240 | 410,400 | -2,300 | 0.03% | 5,433,696 |
| 2024-11-18 | 2024-11-14 | 13.320 | 412,700 | -1,600 | 0.03% | 5,497,164 |
| 2024-11-15 | 2024-11-13 | 13.860 | 414,300 | -1,300 | 0.03% | 5,742,198 |
| 2024-11-14 | 2024-11-12 | 14.080 | 415,600 | -10,200 | 0.03% | 5,851,648 |
| 2024-11-13 | 2024-11-11 | 14.800 | 425,800 | +5,000 | 0.03% | 6,301,840 |
| 2024-11-12 | 2024-11-08 | 15.100 | 420,800 | +8,000 | 0.03% | 6,354,080 |
| 2024-11-11 | 2024-11-07 | 15.560 | 412,800 | +16,700 | 0.03% | 6,423,168 |
| 2024-11-08 | 2024-11-06 | 14.720 | 396,100 | +1,600 | 0.03% | 5,830,592 |
| 2024-11-07 | 2024-11-05 | 14.680 | 394,500 | -5,000 | 0.03% | 5,791,260 |
| 2024-11-06 | 2024-11-04 | 13.880 | 399,500 | -5,000 | 0.03% | 5,545,060 |
| 2024-11-05 | 2024-11-01 | 13.780 | 404,500 | +5,000 | 0.03% | 5,574,010 |
| 2024-11-01 | 2024-10-30 | 13.960 | 399,500 | -5,000 | 0.03% | 5,577,020 |
| 2024-10-31 | 2024-10-29 | 14.120 | 404,500 | +5,000 | 0.03% | 5,711,540 |
| 2024-10-29 | 2024-10-25 | 14.000 | 399,500 | -15,000 | 0.03% | 5,593,000 |
| 2024-10-28 | 2024-10-24 | 13.520 | 414,500 | +10,000 | 0.03% | 5,604,040 |
| 2024-10-25 | 2024-10-23 | 13.900 | 404,500 | -17,800 | 0.03% | 5,622,550 |
| 2024-10-24 | 2024-10-22 | 13.780 | 422,300 | -5,000 | 0.03% | 5,819,294 |
| 2024-10-23 | 2024-10-21 | 13.820 | 427,300 | +25,000 | 0.03% | 5,905,286 |
| 2024-10-22 | 2024-10-18 | 14.160 | 402,300 | +13,900 | 0.03% | 5,696,568 |
| 2024-10-21 | 2024-10-17 | 13.180 | 388,400 | +13,300 | 0.03% | 5,119,112 |
| 2024-10-17 | 2024-10-15 | 13.440 | 375,100 | -12,800 | 0.03% | 5,041,344 |
| 2024-10-16 | 2024-10-14 | 14.220 | 387,900 | +2,000 | 0.03% | 5,515,938 |
| 2024-10-15 | 2024-10-10 | 14.700 | 385,900 | +3,300 | 0.03% | 5,672,730 |
| 2024-10-14 | 2024-10-09 | 14.760 | 382,600 | -29,400 | 0.03% | 5,647,176 |
| 2024-10-10 | 2024-10-08 | 15.660 | 412,000 | +1,300 | 0.03% | 6,451,920 |
| 2024-10-09 | 2024-10-07 | 20.600 | 410,700 | +24,600 | 0.03% | 8,460,420 |
| 2024-10-08 | 2024-10-04 | 18.240 | 386,100 | -28,600 | 0.03% | 7,042,464 |
| 2024-10-07 | 2024-10-03 | 17.660 | 414,700 | +19,800 | 0.03% | 7,323,602 |
| 2024-10-04 | 2024-10-02 | 18.420 | 394,900 | +5,300 | 0.03% | 7,274,058 |
| 2024-10-03 | 2024-09-30 | 15.860 | 389,600 | +6,500 | 0.03% | 6,179,056 |
| 2024-10-02 | 2024-09-27 | 13.200 | 383,100 | +21,500 | 0.03% | 5,056,920 |
| 2024-09-27 | 2024-09-25 | 10.700 | 361,600 | +4,000 | 0.03% | 3,869,120 |
| 2024-09-26 | 2024-09-24 | 10.380 | 357,600 | +3,000 | 0.03% | 3,711,888 |
| 2024-09-25 | 2024-09-23 | 9.760 | 354,600 | -5,000 | 0.02% | 3,460,896 |
| 2024-09-24 | 2024-09-20 | 9.870 | 359,600 | +3,000 | 0.03% | 3,549,252 |
| 2024-09-23 | 2024-09-19 | 9.820 | 356,600 | +5,000 | 0.03% | 3,501,812 |
| 2024-09-16 | 2024-09-12 | 9.520 | 351,600 | +7,900 | 0.02% | 3,347,232 |
| 2024-09-09 | 2024-09-04 | 9.550 | 343,700 | +3,700 | 0.02% | 3,282,335 |
| 2024-09-03 | 2024-08-30 | 10.140 | 340,000 | +10,300 | 0.02% | 3,447,600 |
| 2024-09-02 | 2024-08-29 | 10.040 | 329,700 | +3,300 | 0.02% | 3,310,188 |
| 2024-08-30 | 2024-08-28 | 10.420 | 326,400 | +1,800 | 0.02% | 3,401,088 |
| 2024-08-29 | 2024-08-27 | 12.620 | 324,600 | +1,000 | 0.02% | 4,096,452 |
| 2024-08-27 | 2024-08-23 | 12.240 | 323,600 | +500 | 0.02% | 3,960,864 |
| 2024-08-26 | 2024-08-22 | 12.020 | 323,100 | -4,000 | 0.02% | 3,883,662 |
| 2024-08-23 | 2024-08-21 | 12.160 | 327,100 | +200 | 0.02% | 3,977,536 |
| 2024-08-21 | 2024-08-19 | 13.100 | 326,900 | -3,000 | 0.02% | 4,282,390 |
| 2024-08-12 | 2024-08-08 | 13.020 | 329,900 | +300 | 0.02% | 4,295,298 |
| 2024-08-09 | 2024-08-07 | 13.280 | 329,600 | -600 | 0.02% | 4,377,088 |
| 2024-08-08 | 2024-08-06 | 13.200 | 330,200 | +300 | 0.02% | 4,358,640 |
| 2024-08-07 | 2024-08-05 | 13.260 | 329,900 | -9,700 | 0.02% | 4,374,474 |
| 2024-08-02 | 2024-07-31 | 13.360 | 339,600 | +2,000 | 0.02% | 4,537,056 |
| 2024-07-30 | 2024-07-26 | 12.820 | 337,600 | +200 | 0.02% | 4,328,032 |
| 2024-07-29 | 2024-07-25 | 12.400 | 337,400 | -15,200 | 0.02% | 4,183,760 |
| 2024-07-23 | 2024-07-19 | 12.860 | 352,600 | -1,500 | 0.02% | 4,534,436 |
| 2024-07-22 | 2024-07-18 | 13.320 | 354,100 | -2,000 | 0.02% | 4,716,612 |
| 2024-07-19 | 2024-07-17 | 13.240 | 356,100 | -800 | 0.03% | 4,714,764 |
| 2024-07-18 | 2024-07-16 | 13.020 | 356,900 | +1,500 | 0.03% | 4,646,838 |
| 2024-07-17 | 2024-07-15 | 13.000 | 355,400 | -2,000 | 0.03% | 4,620,200 |
| 2024-07-16 | 2024-07-12 | 13.460 | 357,400 | +2,600 | 0.03% | 4,810,604 |
| 2024-07-15 | 2024-07-11 | 13.080 | 354,800 | -2,000 | 0.02% | 4,640,784 |
| 2024-07-12 | 2024-07-10 | 12.760 | 356,800 | +2,000 | 0.03% | 4,552,768 |
| 2024-07-11 | 2024-07-09 | 12.800 | 354,800 | +4,000 | 0.02% | 4,541,440 |
| 2024-07-08 | 2024-07-04 | 13.300 | 350,800 | -22,000 | 0.02% | 4,665,640 |
| 2024-07-04 | 2024-07-02 | 13.380 | 372,800 | +300 | 0.03% | 4,988,064 |
| 2024-07-02 | 2024-06-27 | 13.560 | 372,500 | -25,900 | 0.03% | 5,051,100 |
| 2024-06-26 | 2024-06-24 | 14.180 | 398,400 | -48,000 | 0.03% | 5,649,312 |
| 2024-06-25 | 2024-06-21 | 14.540 | 446,400 | -10,100 | 0.03% | 6,490,656 |
| 2024-06-24 | 2024-06-20 | 14.620 | 456,500 | +19,200 | 0.03% | 6,674,030 |
| 2024-06-21 | 2024-06-19 | 14.900 | 437,300 | +23,400 | 0.03% | 6,515,770 |
| 2024-06-20 | 2024-06-18 | 14.580 | 413,900 | +3,200 | 0.03% | 6,034,662 |
| 2024-06-19 | 2024-06-17 | 14.100 | 410,700 | +62,700 | 0.03% | 5,790,870 |
| 2024-06-18 | 2024-06-14 | 14.280 | 348,000 | -1,100 | 0.02% | 4,969,440 |
| 2024-06-17 | 2024-06-13 | 13.660 | 349,100 | +6,000 | 0.02% | 4,768,706 |
| 2024-06-12 | 2024-06-07 | 12.960 | 343,100 | -2,000 | 0.02% | 4,446,576 |
| 2024-06-07 | 2024-06-05 | 13.320 | 345,100 | +200 | 0.02% | 4,596,732 |
| 2024-06-05 | 2024-06-03 | 13.340 | 344,900 | -9,600 | 0.02% | 4,600,966 |
| 2024-06-04 | 2024-05-31 | 13.300 | 354,500 | +8,700 | 0.02% | 4,714,850 |
| 2024-06-03 | 2024-05-30 | 14.000 | 345,800 | -500 | 0.02% | 4,841,200 |
| 2024-05-31 | 2024-05-29 | 13.940 | 346,300 | +5,900 | 0.02% | 4,827,422 |
| 2024-05-30 | 2024-05-28 | 14.100 | 340,400 | -2,000 | 0.02% | 4,799,640 |
| 2024-05-29 | 2024-05-27 | 14.200 | 342,400 | -1,200 | 0.02% | 4,862,080 |
| 2024-05-28 | 2024-05-24 | 13.740 | 343,600 | -2,000 | 0.02% | 4,721,064 |
| 2024-05-27 | 2024-05-23 | 14.080 | 345,600 | +7,000 | 0.02% | 4,866,048 |
| 2024-05-24 | 2024-05-22 | 15.140 | 338,600 | -8,000 | 0.02% | 5,126,404 |
| 2024-05-23 | 2024-05-21 | 15.020 | 346,600 | +2,000 | 0.02% | 5,205,932 |
| 2024-05-22 | 2024-05-20 | 15.700 | 344,600 | +10,000 | 0.02% | 5,410,220 |
| 2024-05-21 | 2024-05-17 | 15.580 | 334,600 | +2,700 | 0.02% | 5,213,068 |
| 2024-05-20 | 2024-05-16 | 14.640 | 331,900 | -700 | 0.02% | 4,859,016 |
| 2024-05-16 | 2024-05-13 | 15.300 | 332,600 | +4,800 | 0.02% | 5,088,780 |
| 2024-05-14 | 2024-05-10 | 14.860 | 327,800 | +700 | 0.02% | 4,871,108 |
| 2024-05-13 | 2024-05-09 | 14.300 | 327,100 | +6,100 | 0.02% | 4,677,530 |
| 2024-05-10 | 2024-05-08 | 13.700 | 321,000 | -700 | 0.02% | 4,397,700 |
| 2024-05-08 | 2024-05-06 | 14.460 | 321,700 | +2,000 | 0.02% | 4,651,782 |
| 2024-05-07 | 2024-05-03 | 14.400 | 319,700 | +7,000 | 0.02% | 4,603,680 |
| 2024-05-06 | 2024-05-02 | 13.860 | 312,700 | +3,500 | 0.02% | 4,334,022 |
| 2024-05-03 | 2024-04-30 | 13.260 | 309,200 | +6,500 | 0.02% | 4,099,992 |
| 2024-05-02 | 2024-04-29 | 13.400 | 302,700 | +1,600 | 0.02% | 4,056,180 |
| 2024-04-30 | 2024-04-26 | 13.120 | 301,100 | +300 | 0.02% | 3,950,432 |
| 2024-04-26 | 2024-04-24 | 12.240 | 300,800 | +200 | 0.02% | 3,681,792 |
| 2024-04-24 | 2024-04-22 | 11.700 | 300,600 | -2,500 | 0.02% | 3,517,020 |
| 2024-04-23 | 2024-04-19 | 11.160 | 303,100 | +600 | 0.02% | 3,382,596 |
| 2024-04-22 | 2024-04-18 | 12.320 | 302,500 | -300 | 0.02% | 3,726,800 |
| 2024-04-16 | 2024-04-12 | 12.540 | 302,800 | -2,600 | 0.02% | 3,797,112 |
| 2024-04-15 | 2024-04-11 | 13.720 | 305,400 | -600 | 0.02% | 4,190,088 |
| 2024-04-12 | 2024-04-10 | 13.260 | 306,000 | -200 | 0.02% | 4,057,560 |
| 2024-04-11 | 2024-04-09 | 13.880 | 306,200 | +3,700 | 0.02% | 4,250,056 |
| 2024-04-10 | 2024-04-08 | 13.560 | 302,500 | +300 | 0.02% | 4,101,900 |
| 2024-04-08 | 2024-04-03 | 13.680 | 302,200 | +2,400 | 0.02% | 4,134,096 |
| 2024-04-02 | 2024-03-27 | 12.720 | 299,800 | -4,000 | 0.02% | 3,813,456 |
| 2024-03-28 | 2024-03-26 | 11.840 | 303,800 | +500 | 0.02% | 3,596,992 |
| 2024-03-27 | 2024-03-25 | 11.920 | 303,300 | +6,000 | 0.02% | 3,615,336 |
| 2024-03-26 | 2024-03-22 | 12.160 | 297,300 | +600 | 0.02% | 3,615,168 |
| 2024-03-20 | 2024-03-18 | 12.680 | 296,700 | -10,000 | 0.02% | 3,762,156 |
| 2024-03-19 | 2024-03-15 | 12.140 | 306,700 | +2,000 | 0.02% | 3,723,338 |
| 2024-03-18 | 2024-03-14 | 12.340 | 304,700 | +8,000 | 0.02% | 3,759,998 |
| 2024-03-15 | 2024-03-13 | 12.720 | 296,700 | +4,300 | 0.02% | 3,774,024 |
| 2024-03-13 | 2024-03-11 | 12.200 | 292,400 | +2,000 | 0.02% | 3,567,280 |
| 2024-03-08 | 2024-03-06 | 11.720 | 290,400 | +500 | 0.02% | 3,403,488 |
| 2024-03-05 | 2024-03-01 | 12.380 | 289,900 | +3,400 | 0.02% | 3,588,962 |
| 2024-03-01 | 2024-02-28 | 12.800 | 286,500 | -10,000 | 0.02% | 3,667,200 |
| 2024-02-26 | 2024-02-22 | 13.000 | 296,500 | +10,000 | 0.02% | 3,854,500 |
| 2024-02-21 | 2024-02-19 | 12.480 | 286,500 | +2,800 | 0.02% | 3,575,520 |
| 2024-02-20 | 2024-02-16 | 13.340 | 283,700 | +1,400 | 0.02% | 3,784,558 |
| 2024-02-16 | 2024-02-14 | 12.160 | 282,300 | +1,000 | 0.02% | 3,432,768 |
| 2024-02-14 | 2024-02-07 | 12.620 | 281,300 | +200 | 0.02% | 3,550,006 |
| 2024-01-29 | 2024-01-25 | 13.960 | 281,100 | +800 | 0.02% | 3,924,156 |
| 2024-01-19 | 2024-01-17 | 14.940 | 280,300 | +1,000 | 0.02% | 4,187,682 |
| 2024-01-18 | 2024-01-16 | 15.840 | 279,300 | +100 | 0.02% | 4,424,112 |
| 2024-01-16 | 2024-01-12 | 16.320 | 279,200 | +300 | 0.02% | 4,556,544 |
| 2024-01-15 | 2024-01-11 | 16.620 | 278,900 | +300 | 0.02% | 4,635,318 |
| 2023-12-29 | 2023-12-27 | 16.760 | 278,600 | -1,300 | 0.02% | 4,669,336 |
| 2023-12-28 | 2023-12-22 | 16.840 | 279,900 | +1,000 | 0.02% | 4,713,516 |
| 2023-12-27 | 2023-12-21 | 17.240 | 278,900 | +300 | 0.02% | 4,808,236 |
| 2023-12-22 | 2023-12-20 | 17.300 | 278,600 | +200 | 0.02% | 4,819,780 |
| 2023-12-21 | 2023-12-19 | 17.360 | 278,400 | -900 | 0.02% | 4,833,024 |
| 2023-12-19 | 2023-12-15 | 19.060 | 279,300 | +500 | 0.02% | 5,323,458 |
| 2023-12-14 | 2023-12-12 | 19.200 | 278,800 | +800 | 0.02% | 5,352,960 |
| 2023-12-08 | 2023-12-06 | 19.100 | 278,000 | +200 | 0.02% | 5,309,800 |
| 2023-12-01 | 2023-11-29 | 19.540 | 277,800 | +300 | 0.02% | 5,428,212 |
| 2023-11-29 | 2023-11-27 | 20.000 | 277,500 | +300 | 0.02% | 5,550,000 |
| 2023-11-27 | 2023-11-23 | 20.850 | 277,200 | -900 | 0.02% | 5,779,620 |
| 2023-10-26 | 2023-10-24 | 21.500 | 278,100 | -300 | 0.02% | 5,979,150 |
| 2023-10-20 | 2023-10-18 | 22.250 | 278,400 | -1,000 | 0.02% | 6,194,400 |
| 2023-10-19 | 2023-10-17 | 22.700 | 279,400 | +300 | 0.02% | 6,342,380 |
| 2023-08-29 | 2023-08-25 | 23.200 | 279,100 | +500 | 0.02% | 6,475,120 |
| 2023-08-18 | 2023-08-16 | 23.050 | 278,600 | -1,000 | 0.02% | 6,421,730 |
| 2023-08-03 | 2023-08-01 | 24.200 | 279,600 | +1,000 | 0.02% | 6,766,320 |
| 2023-08-02 | 2023-07-31 | 25.400 | 278,600 | +200 | 0.02% | 7,076,440 |
| 2023-07-19 | 2023-07-14 | 23.400 | 278,400 | +400 | 0.02% | 6,514,560 |
| 2023-06-20 | 2023-06-16 | 23.000 | 278,000 | +100 | 0.02% | 6,394,000 |
| 2023-06-19 | 2023-06-15 | 22.900 | 277,900 | +500 | 0.02% | 6,363,910 |
| 2023-06-05 | 2023-06-01 | 21.300 | 277,400 | +800 | 0.02% | 5,908,620 |
| 2023-05-31 | 2023-05-29 | 22.700 | 276,600 | -2,000 | 0.02% | 6,278,820 |
| 2023-05-11 | 2023-05-09 | 25.850 | 278,600 | -2,000 | 0.02% | 7,201,810 |
| 2023-05-10 | 2023-05-08 | 25.950 | 280,600 | -100 | 0.02% | 7,281,570 |
| 2023-05-08 | 2023-05-04 | 25.200 | 280,700 | -300 | 0.02% | 7,073,640 |
| 2023-05-04 | 2023-05-02 | 24.500 | 281,000 | -1,700 | 0.02% | 6,884,500 |
| 2023-04-27 | 2023-04-25 | 23.900 | 282,700 | -600 | 0.02% | 6,756,530 |
| 2023-04-21 | 2023-04-19 | 25.750 | 283,300 | +300 | 0.02% | 7,294,975 |
| 2023-04-20 | 2023-04-18 | 26.550 | 283,000 | +300 | 0.02% | 7,513,650 |
| 2023-04-19 | 2023-04-17 | 26.250 | 282,700 | -3,100 | 0.02% | 7,420,875 |
| 2023-04-17 | 2023-04-13 | 25.800 | 285,800 | -2,200 | 0.02% | 7,373,640 |
| 2023-04-13 | 2023-04-11 | 26.100 | 288,000 | -300 | 0.02% | 7,516,800 |
| 2023-04-11 | 2023-04-04 | 25.100 | 288,300 | +3,000 | 0.02% | 7,236,330 |
| 2023-04-06 | 2023-04-03 | 25.200 | 285,300 | -900 | 0.02% | 7,189,560 |
| 2023-04-04 | 2023-03-31 | 24.750 | 286,200 | -8,900 | 0.02% | 7,083,450 |
| 2023-04-03 | 2023-03-30 | 24.600 | 295,100 | +100 | 0.02% | 7,259,460 |
| 2023-03-28 | 2023-03-24 | 25.200 | 295,000 | +2,300 | 0.02% | 7,434,000 |
| 2023-03-27 | 2023-03-23 | 25.400 | 292,700 | -300 | 0.02% | 7,434,580 |
| 2023-03-24 | 2023-03-22 | 25.000 | 293,000 | -1,100 | 0.02% | 7,325,000 |
| 2023-03-23 | 2023-03-21 | 23.000 | 294,100 | +500 | 0.02% | 6,764,300 |
| 2023-03-22 | 2023-03-20 | 22.800 | 293,600 | -2,000 | 0.02% | 6,694,080 |
| 2023-03-15 | 2023-03-13 | 23.050 | 295,600 | -1,500 | 0.02% | 6,813,580 |
| 2023-03-10 | 2023-03-08 | 23.700 | 297,100 | +400 | 0.02% | 7,041,270 |
| 2023-03-08 | 2023-03-06 | 24.700 | 296,700 | +500 | 0.02% | 7,328,490 |
| 2023-03-07 | 2023-03-03 | 25.600 | 296,200 | -4,000 | 0.02% | 7,582,720 |
| 2023-03-06 | 2023-03-02 | 24.600 | 300,200 | +1,500 | 0.02% | 7,384,920 |
| 2023-03-03 | 2023-03-01 | 24.250 | 298,700 | +3,900 | 0.02% | 7,243,475 |
| 2023-03-02 | 2023-02-28 | 22.550 | 294,800 | +800 | 0.02% | 6,647,740 |
| 2023-03-01 | 2023-02-27 | 22.550 | 294,000 | -700 | 0.02% | 6,629,700 |
| 2023-02-23 | 2023-02-21 | 22.700 | 294,700 | +800 | 0.02% | 6,689,690 |
| 2023-02-22 | 2023-02-20 | 23.050 | 293,900 | +300 | 0.02% | 6,774,395 |
| 2023-02-21 | 2023-02-17 | 21.300 | 293,600 | -1,600 | 0.02% | 6,253,680 |
| 2023-02-20 | 2023-02-16 | 21.900 | 295,200 | +2,000 | 0.02% | 6,464,880 |
| 2023-02-17 | 2023-02-15 | 22.100 | 293,200 | +2,000 | 0.02% | 6,479,720 |
| 2023-02-15 | 2023-02-13 | 23.350 | 291,200 | +600 | 0.02% | 6,799,520 |
| 2023-02-14 | 2023-02-10 | 23.250 | 290,600 | +1,000 | 0.02% | 6,756,450 |
| 2023-02-10 | 2023-02-08 | 23.350 | 289,600 | +1,000 | 0.02% | 6,762,160 |
| 2023-02-09 | 2023-02-07 | 23.550 | 288,600 | +1,000 | 0.02% | 6,796,530 |
| 2023-02-08 | 2023-02-06 | 24.000 | 287,600 | +2,200 | 0.02% | 6,902,400 |
| 2023-02-03 | 2023-02-01 | 26.450 | 285,400 | +1,000 | 0.02% | 7,548,830 |
| 2023-01-31 | 2023-01-27 | 28.100 | 284,400 | -700 | 0.02% | 7,991,640 |
| 2023-01-27 | 2023-01-20 | 27.500 | 285,100 | -100 | 0.02% | 7,840,250 |
| 2023-01-26 | 2023-01-19 | 26.800 | 285,200 | +400 | 0.02% | 7,643,360 |
| 2023-01-20 | 2023-01-18 | 27.100 | 284,800 | -1,700 | 0.02% | 7,718,080 |
| 2023-01-19 | 2023-01-17 | 26.900 | 286,500 | -2,100 | 0.02% | 7,706,850 |
| 2023-01-18 | 2023-01-16 | 27.000 | 288,600 | -100 | 0.02% | 7,792,200 |
| 2023-01-17 | 2023-01-13 | 27.050 | 288,700 | -1,300 | 0.02% | 7,809,335 |
| 2023-01-16 | 2023-01-12 | 26.350 | 290,000 | -1,800 | 0.02% | 7,641,500 |
| 2023-01-13 | 2023-01-11 | 26.600 | 291,800 | -7,300 | 0.02% | 7,761,880 |
| 2023-01-12 | 2023-01-10 | 26.100 | 299,100 | -2,400 | 0.02% | 7,806,510 |
| 2023-01-11 | 2023-01-09 | 26.200 | 301,500 | -5,400 | 0.02% | 7,899,300 |
| 2023-01-10 | 2023-01-06 | 25.150 | 306,900 | +800 | 0.02% | 7,718,535 |
| 2023-01-09 | 2023-01-05 | 25.000 | 306,100 | -300 | 0.02% | 7,652,500 |
| 2023-01-05 | 2023-01-03 | 21.700 | 306,400 | +1,600 | 0.02% | 6,648,880 |
| 2022-12-22 | 2022-12-20 | 20.250 | 304,800 | +3,000 | 0.02% | 6,172,200 |
| 2022-12-14 | 2022-12-12 | 21.800 | 301,800 | +100 | 0.02% | 6,579,240 |
| 2022-12-12 | 2022-12-08 | 22.600 | 301,700 | -2,100 | 0.02% | 6,818,420 |
| 2022-12-09 | 2022-12-07 | 21.050 | 303,800 | +5,300 | 0.02% | 6,394,990 |
| 2022-12-08 | 2022-12-06 | 22.050 | 298,500 | -14,700 | 0.02% | 6,581,925 |
| 2022-12-07 | 2022-12-05 | 23.050 | 313,200 | -4,800 | 0.02% | 7,219,260 |
| 2022-12-06 | 2022-12-02 | 20.800 | 318,000 | -3,800 | 0.02% | 6,614,400 |
| 2022-12-05 | 2022-12-01 | 20.950 | 321,800 | -300 | 0.02% | 6,741,710 |
| 2022-12-02 | 2022-11-30 | 20.100 | 322,100 | -3,900 | 0.02% | 6,474,210 |
| 2022-11-30 | 2022-11-28 | 16.660 | 326,000 | +700 | 0.02% | 5,431,160 |
| 2022-11-24 | 2022-11-22 | 17.260 | 325,300 | -1,500 | 0.02% | 5,614,678 |
| 2022-11-23 | 2022-11-21 | 17.680 | 326,800 | +3,900 | 0.02% | 5,777,824 |
| 2022-11-18 | 2022-11-16 | 19.220 | 322,900 | +4,900 | 0.02% | 6,206,138 |
| 2022-11-17 | 2022-11-15 | 19.900 | 318,000 | -2,400 | 0.02% | 6,328,200 |
| 2022-11-16 | 2022-11-14 | 18.680 | 320,400 | -2,600 | 0.02% | 5,985,072 |
| 2022-11-11 | 2022-11-09 | 16.600 | 323,000 | -3,000 | 0.02% | 5,361,800 |
| 2022-11-10 | 2022-11-08 | 17.180 | 326,000 | -4,600 | 0.02% | 5,600,680 |
| 2022-11-09 | 2022-11-07 | 18.000 | 330,600 | -400 | 0.02% | 5,950,800 |
| 2022-11-02 | 2022-10-31 | 14.620 | 331,000 | +3,000 | 0.02% | 4,839,220 |
| 2022-10-28 | 2022-10-26 | 15.220 | 328,000 | +1,700 | 0.02% | 4,992,160 |
| 2022-10-26 | 2022-10-24 | 15.640 | 326,300 | +300 | 0.02% | 5,103,332 |
| 2022-10-25 | 2022-10-21 | 18.140 | 326,000 | +300 | 0.02% | 5,913,640 |
| 2022-10-24 | 2022-10-20 | 18.320 | 325,700 | -300 | 0.02% | 5,966,824 |
| 2022-10-21 | 2022-10-19 | 17.860 | 326,000 | +300 | 0.02% | 5,822,360 |
| 2022-10-20 | 2022-10-18 | 18.400 | 325,700 | +1,300 | 0.02% | 5,992,880 |
| 2022-10-05 | 2022-09-30 | 17.600 | 324,400 | -100 | 0.02% | 5,709,440 |
| 2022-09-29 | 2022-09-27 | 19.040 | 324,500 | -2,000 | 0.02% | 6,178,480 |
| 2022-09-27 | 2022-09-23 | 19.800 | 326,500 | +500 | 0.02% | 6,464,700 |
| 2022-09-21 | 2022-09-19 | 20.800 | 326,000 | +1,100 | 0.02% | 6,780,800 |
| 2022-09-13 | 2022-09-08 | 22.350 | 324,900 | -300 | 0.02% | 7,261,515 |
| 2022-09-09 | 2022-09-07 | 22.200 | 325,200 | +500 | 0.02% | 7,219,440 |
| 2022-08-31 | 2022-08-29 | 21.550 | 324,700 | -6,300 | 0.02% | 6,997,285 |
| 2022-08-30 | 2022-08-26 | 22.250 | 331,000 | +300 | 0.02% | 7,364,750 |
| 2022-08-26 | 2022-08-24 | 20.800 | 330,700 | -300 | 0.02% | 6,878,560 |
| 2022-08-25 | 2022-08-23 | 20.850 | 331,000 | -500 | 0.02% | 6,901,350 |
| 2022-08-17 | 2022-08-15 | 21.000 | 331,500 | -700 | 0.02% | 6,961,500 |
| 2022-08-16 | 2022-08-12 | 20.900 | 332,200 | +100 | 0.02% | 6,942,980 |
| 2022-08-11 | 2022-08-09 | 20.350 | 332,100 | +2,300 | 0.02% | 6,758,235 |
| 2022-08-10 | 2022-08-08 | 20.350 | 329,800 | +500 | 0.02% | 6,711,430 |
| 2022-08-08 | 2022-08-04 | 20.550 | 329,300 | +800 | 0.02% | 6,767,115 |
| 2022-08-04 | 2022-08-02 | 19.300 | 328,500 | +6,500 | 0.02% | 6,340,050 |
| 2022-08-03 | 2022-08-01 | 19.980 | 322,000 | +2,800 | 0.02% | 6,433,560 |
| 2022-08-02 | 2022-07-29 | 19.960 | 319,200 | +500 | 0.02% | 6,371,232 |
| 2022-07-29 | 2022-07-27 | 19.880 | 318,700 | +800 | 0.02% | 6,335,756 |
| 2022-07-28 | 2022-07-26 | 20.250 | 317,900 | -1,600 | 0.02% | 6,437,475 |
| 2022-07-27 | 2022-07-25 | 19.760 | 319,500 | +5,200 | 0.02% | 6,313,320 |
| 2022-07-25 | 2022-07-21 | 20.150 | 314,300 | +3,400 | 0.02% | 6,333,145 |
| 2022-07-20 | 2022-07-18 | 22.800 | 310,900 | +1,500 | 0.02% | 7,088,520 |
| 2022-07-19 | 2022-07-15 | 22.550 | 309,400 | -500 | 0.02% | 6,976,970 |
| 2022-07-18 | 2022-07-14 | 24.200 | 309,900 | +100 | 0.02% | 7,499,580 |
| 2022-07-14 | 2022-07-12 | 24.450 | 309,800 | -200 | 0.02% | 7,574,610 |
| 2022-07-12 | 2022-07-08 | 25.550 | 310,000 | -2,000 | 0.02% | 7,920,500 |
| 2022-07-08 | 2022-07-06 | 25.200 | 312,000 | +9,200 | 0.02% | 7,862,400 |
| 2022-07-07 | 2022-07-05 | 25.550 | 302,800 | -1,300 | 0.02% | 7,736,540 |
| 2022-07-06 | 2022-07-04 | 25.450 | 304,100 | +1,500 | 0.02% | 7,739,345 |
| 2022-07-04 | 2022-06-29 | 25.800 | 302,600 | +100 | 0.02% | 7,807,080 |
| 2022-06-30 | 2022-06-28 | 26.200 | 302,500 | -3,400 | 0.02% | 7,925,500 |
| 2022-06-29 | 2022-06-27 | 26.200 | 305,900 | +500 | 0.02% | 8,014,580 |
| 2022-06-28 | 2022-06-24 | 24.500 | 305,400 | +3,500 | 0.02% | 7,482,300 |
| 2022-06-27 | 2022-06-23 | 24.400 | 301,900 | +1,500 | 0.02% | 7,366,360 |
| 2022-06-24 | 2022-06-22 | 24.450 | 300,400 | +700 | 0.02% | 7,344,780 |
| 2022-06-21 | 2022-06-17 | 24.750 | 299,700 | +2,000 | 0.02% | 7,417,575 |
| 2022-06-20 | 2022-06-16 | 24.600 | 297,700 | +700 | 0.02% | 7,323,420 |
| 2022-06-17 | 2022-06-15 | 25.600 | 297,000 | +1,200 | 0.02% | 7,603,200 |
| 2022-06-16 | 2022-06-14 | 26.650 | 295,800 | -3,500 | 0.02% | 7,883,070 |
| 2022-06-15 | 2022-06-13 | 26.250 | 299,300 | +600 | 0.02% | 7,856,625 |
| 2022-06-14 | 2022-06-10 | 27.300 | 298,700 | +1,800 | 0.02% | 8,154,510 |
| 2022-06-10 | 2022-06-08 | 28.100 | 296,900 | -300 | 0.02% | 8,342,890 |
| 2022-06-09 | 2022-06-07 | 26.150 | 297,200 | +600 | 0.02% | 7,771,780 |
| 2022-06-08 | 2022-06-06 | 26.000 | 296,600 | -10,600 | 0.02% | 7,711,600 |
| 2022-06-07 | 2022-06-02 | 25.050 | 307,200 | +11,100 | 0.02% | 7,695,360 |
| 2022-06-06 | 2022-06-01 | 25.650 | 296,100 | +2,000 | 0.02% | 7,594,965 |
| 2022-06-02 | 2022-05-31 | 26.300 | 294,100 | -1,100 | 0.02% | 7,734,830 |
| 2022-06-01 | 2022-05-30 | 27.350 | 295,200 | +1,600 | 0.02% | 8,073,720 |
| 2022-05-30 | 2022-05-26 | 26.200 | 293,600 | +2,000 | 0.02% | 7,692,320 |
| 2022-05-27 | 2022-05-25 | 26.450 | 291,600 | +1,500 | 0.02% | 7,712,820 |
| 2022-05-23 | 2022-05-19 | 26.850 | 290,100 | +2,000 | 0.02% | 7,789,185 |
| 2022-05-20 | 2022-05-18 | 27.700 | 288,100 | -1,500 | 0.02% | 7,980,370 |
| 2022-05-18 | 2022-05-16 | 26.750 | 289,600 | +600 | 0.02% | 7,746,800 |
| 2022-05-17 | 2022-05-13 | 26.400 | 289,000 | -200 | 0.02% | 7,629,600 |
| 2022-05-13 | 2022-05-11 | 25.700 | 289,200 | +2,300 | 0.02% | 7,432,440 |
| 2022-05-12 | 2022-05-10 | 24.700 | 286,900 | -600 | 0.02% | 7,086,430 |
| 2022-05-11 | 2022-05-06 | 25.250 | 287,500 | +100 | 0.02% | 7,259,375 |
| 2022-05-10 | 2022-05-05 | 27.250 | 287,400 | +500 | 0.02% | 7,831,650 |
| 2022-05-05 | 2022-05-03 | 28.050 | 286,900 | +25,500 | 0.02% | 8,047,545 |
| 2022-04-28 | 2022-04-26 | 23.600 | 261,400 | -2,000 | 0.02% | 6,169,040 |
| 2022-04-27 | 2022-04-25 | 22.800 | 263,400 | +2,000 | 0.02% | 6,005,520 |
| 2022-04-25 | 2022-04-21 | 23.100 | 261,400 | +100 | 0.02% | 6,038,340 |
| 2022-04-21 | 2022-04-19 | 24.700 | 261,300 | +100 | 0.02% | 6,454,110 |
| 2022-04-19 | 2022-04-13 | 25.600 | 261,200 | +200 | 0.02% | 6,686,720 |
| 2022-04-13 | 2022-04-11 | 25.650 | 261,000 | -1,000 | 0.02% | 6,694,650 |
| 2022-04-12 | 2022-04-08 | 26.950 | 262,000 | -2,000 | 0.02% | 7,060,900 |
| 2022-04-11 | 2022-04-07 | 26.850 | 264,000 | +100 | 0.02% | 7,088,400 |
| 2022-04-08 | 2022-04-06 | 27.600 | 263,900 | +100 | 0.02% | 7,283,640 |
| 2022-04-07 | 2022-04-04 | 28.150 | 263,800 | -1,100 | 0.02% | 7,425,970 |
| 2022-04-01 | 2022-03-30 | 27.150 | 264,900 | +1,500 | 0.02% | 7,192,035 |
| 2022-03-31 | 2022-03-29 | 26.900 | 263,400 | -1,000 | 0.02% | 7,085,460 |
| 2022-03-30 | 2022-03-28 | 26.600 | 264,400 | +1,700 | 0.02% | 7,033,040 |
| 2022-03-29 | 2022-03-25 | 26.150 | 262,700 | -1,500 | 0.02% | 6,869,605 |
| 2022-03-25 | 2022-03-23 | 27.050 | 264,200 | -2,900 | 0.02% | 7,146,610 |
| 2022-03-24 | 2022-03-22 | 26.600 | 267,100 | +700 | 0.02% | 7,104,860 |
| 2022-03-23 | 2022-03-21 | 24.900 | 266,400 | -2,500 | 0.02% | 6,633,360 |
| 2022-03-22 | 2022-03-18 | 24.750 | 268,900 | +100 | 0.02% | 6,655,275 |
| 2022-03-21 | 2022-03-17 | 25.350 | 268,800 | +2,400 | 0.02% | 6,814,080 |
| 2022-03-18 | 2022-03-16 | 22.300 | 266,400 | -3,300 | 0.02% | 5,940,720 |
| 2022-03-17 | 2022-03-15 | 18.420 | 269,700 | +4,200 | 0.02% | 4,967,874 |
| 2022-03-10 | 2022-03-08 | 23.600 | 265,500 | -4,200 | 0.02% | 6,265,800 |
| 2022-03-09 | 2022-03-07 | 25.200 | 269,700 | +200 | 0.02% | 6,796,440 |
| 2022-03-07 | 2022-03-03 | 26.350 | 269,500 | +700 | 0.02% | 7,101,325 |
| 2022-02-24 | 2022-02-22 | 28.550 | 268,800 | -1,400 | 0.02% | 7,674,240 |
| 2022-02-23 | 2022-02-21 | 29.800 | 270,200 | -1,000 | 0.02% | 8,051,960 |
| 2022-02-22 | 2022-02-18 | 30.550 | 271,200 | +2,000 | 0.02% | 8,285,160 |
| 2022-02-21 | 2022-02-17 | 30.950 | 269,200 | -1,000 | 0.02% | 8,331,740 |
| 2022-02-17 | 2022-02-15 | 30.300 | 270,200 | -1,300 | 0.02% | 8,187,060 |
| 2022-02-16 | 2022-02-14 | 31.750 | 271,500 | -4,300 | 0.02% | 8,620,125 |
| 2022-02-15 | 2022-02-11 | 31.500 | 275,800 | +3,000 | 0.02% | 8,687,700 |
| 2022-02-10 | 2022-02-08 | 29.150 | 272,800 | -59,700 | 0.02% | 7,952,120 |
| 2022-01-27 | 2022-01-25 | 27.650 | 332,500 | -4,900 | 0.02% | 9,193,625 |
| 2022-01-25 | 2022-01-21 | 28.800 | 337,400 | +2,000 | 0.02% | 9,717,120 |
| 2022-01-24 | 2022-01-20 | 29.550 | 335,400 | +200 | 0.02% | 9,911,070 |
| 2022-01-21 | 2022-01-19 | 27.800 | 335,200 | -100 | 0.02% | 9,318,560 |
| 2022-01-20 | 2022-01-18 | 27.400 | 335,300 | +14,300 | 0.02% | 9,187,220 |
| 2022-01-18 | 2022-01-14 | 29.150 | 321,000 | -5,000 | 0.02% | 9,357,150 |
| 2022-01-17 | 2022-01-13 | 29.150 | 326,000 | -1,000 | 0.02% | 9,502,900 |
| 2022-01-14 | 2022-01-12 | 29.550 | 327,000 | +6,300 | 0.02% | 9,662,850 |
| 2022-01-12 | 2022-01-10 | 28.800 | 320,700 | +60,000 | 0.02% | 9,236,160 |
| 2022-01-11 | 2022-01-07 | 28.500 | 260,700 | +500 | 0.02% | 7,429,950 |
| 2022-01-10 | 2022-01-06 | 27.000 | 260,200 | +6,200 | 0.02% | 7,025,400 |
| 2022-01-05 | 2022-01-03 | 27.900 | 254,000 | -800 | 0.02% | 7,086,600 |
| 2022-01-04 | 2021-12-31 | 27.100 | 254,800 | -5,000 | 0.02% | 6,905,080 |
| 2021-12-29 | 2021-12-24 | 26.700 | 259,800 | +5,000 | 0.02% | 6,936,660 |
| 2021-12-20 | 2021-12-16 | 28.550 | 254,800 | -5,000 | 0.02% | 7,274,540 |
| 2021-12-16 | 2021-12-14 | 27.700 | 259,800 | +5,000 | 0.02% | 7,196,460 |
| 2021-12-15 | 2021-12-13 | 28.500 | 254,800 | +200 | 0.02% | 7,261,800 |
| 2021-12-13 | 2021-12-09 | 28.000 | 254,600 | -3,700 | 0.02% | 7,128,800 |
| 2021-12-10 | 2021-12-08 | 26.550 | 258,300 | +5,400 | 0.02% | 6,857,865 |
| 2021-12-08 | 2021-12-06 | 24.800 | 252,900 | -1,200 | 0.02% | 6,271,920 |
| 2021-12-07 | 2021-12-03 | 25.950 | 254,100 | +2,500 | 0.02% | 6,593,895 |
| 2021-12-06 | 2021-12-02 | 25.750 | 251,600 | +500 | 0.02% | 6,478,700 |
| 2021-12-03 | 2021-12-01 | 26.300 | 251,100 | +500 | 0.02% | 6,603,930 |
| 2021-11-26 | 2021-11-24 | 27.250 | 250,600 | +800 | 0.02% | 6,828,850 |
| 2021-11-25 | 2021-11-23 | 27.200 | 249,800 | -4,000 | 0.02% | 6,794,560 |
| 2021-11-24 | 2021-11-22 | 26.950 | 253,800 | -2,000 | 0.02% | 6,839,910 |
| 2021-11-23 | 2021-11-19 | 27.350 | 255,800 | -6,000 | 0.02% | 6,996,130 |
| 2021-11-22 | 2021-11-18 | 27.400 | 261,800 | +6,000 | 0.02% | 7,173,320 |
| 2021-11-19 | 2021-11-17 | 28.350 | 255,800 | +1,000 | 0.02% | 7,251,930 |
| 2021-11-17 | 2021-11-15 | 28.350 | 254,800 | +6,000 | 0.02% | 7,223,580 |
| 2021-11-15 | 2021-11-11 | 27.600 | 248,800 | -1,000 | 0.02% | 6,866,880 |
| 2021-11-12 | 2021-11-10 | 26.900 | 249,800 | +1,500 | 0.02% | 6,719,620 |
| 2021-11-11 | 2021-11-09 | 27.000 | 248,300 | -200 | 0.02% | 6,704,100 |
| 2021-11-09 | 2021-11-05 | 26.400 | 248,500 | +3,000 | 0.02% | 6,560,400 |
| 2021-11-02 | 2021-10-29 | 28.550 | 245,500 | +2,000 | 0.02% | 7,009,025 |
| 2021-10-29 | 2021-10-27 | 29.500 | 243,500 | +300 | 0.02% | 7,183,250 |
| 2021-10-26 | 2021-10-22 | 30.850 | 243,200 | +200 | 0.02% | 7,502,720 |
| 2021-10-25 | 2021-10-21 | 30.950 | 243,000 | +200 | 0.02% | 7,520,850 |
| 2021-10-22 | 2021-10-20 | 30.900 | 242,800 | +2,000 | 0.02% | 7,502,520 |
| 2021-10-21 | 2021-10-19 | 30.700 | 240,800 | -700 | 0.02% | 7,392,560 |
| 2021-10-20 | 2021-10-18 | 29.000 | 241,500 | +700 | 0.02% | 7,003,500 |
| 2021-10-19 | 2021-10-15 | 30.350 | 240,800 | +200 | 0.02% | 7,308,280 |
| 2021-10-18 | 2021-10-12 | 30.800 | 240,600 | -300 | 0.02% | 7,410,480 |
| 2021-10-15 | 2021-10-11 | 32.150 | 240,900 | +100 | 0.02% | 7,744,935 |
| 2021-10-12 | 2021-10-08 | 31.000 | 240,800 | +1,900 | 0.02% | 7,464,800 |
| 2021-10-08 | 2021-10-06 | 30.000 | 238,900 | +800 | 0.02% | 7,167,000 |
| 2021-10-05 | 2021-09-30 | 32.050 | 238,100 | -500 | 0.02% | 7,631,105 |
| 2021-10-04 | 2021-09-29 | 31.700 | 238,600 | -4,000 | 0.02% | 7,563,620 |
| 2021-09-30 | 2021-09-28 | 32.100 | 242,600 | -2,400 | 0.02% | 7,787,460 |
| 2021-09-29 | 2021-09-27 | 31.750 | 245,000 | +1,500 | 0.02% | 7,778,750 |
| 2021-09-28 | 2021-09-24 | 31.900 | 243,500 | +1,000 | 0.02% | 7,767,650 |
| 2021-09-23 | 2021-09-20 | 31.700 | 242,500 | -500 | 0.02% | 7,687,250 |
| 2021-09-21 | 2021-09-17 | 33.850 | 243,000 | -6,000 | 0.02% | 8,225,550 |
| 2021-09-20 | 2021-09-16 | 32.350 | 249,000 | +1,600 | 0.02% | 8,055,150 |
| 2021-09-17 | 2021-09-15 | 33.400 | 247,400 | +12,300 | 0.02% | 8,263,160 |
| 2021-09-16 | 2021-09-14 | 35.900 | 235,100 | -3,000 | 0.02% | 8,440,090 |
| 2021-09-15 | 2021-09-13 | 35.250 | 238,100 | +4,300 | 0.02% | 8,393,025 |
| 2021-09-14 | 2021-09-10 | 36.100 | 233,800 | -1,700 | 0.02% | 8,440,180 |
| 2021-09-13 | 2021-09-09 | 35.650 | 235,500 | +1,700 | 0.02% | 8,395,575 |
| 2021-09-07 | 2021-09-03 | 37.350 | 233,800 | +300 | 0.02% | 8,732,430 |
| 2021-09-06 | 2021-09-02 | 38.200 | 233,500 | -1,100 | 0.02% | 8,919,700 |
| 2021-09-01 | 2021-08-30 | 36.250 | 234,600 | +1,600 | 0.02% | 8,504,250 |
| 2021-08-31 | 2021-08-27 | 38.000 | 233,000 | -11,500 | 0.02% | 8,854,000 |
| 2021-08-30 | 2021-08-26 | 36.400 | 244,500 | +1,200 | 0.02% | 8,899,800 |
| 2021-08-27 | 2021-08-25 | 36.500 | 243,300 | +7,000 | 0.02% | 8,880,450 |
| 2021-08-26 | 2021-08-24 | 36.800 | 236,300 | +700 | 0.02% | 8,695,840 |
| 2021-08-25 | 2021-08-23 | 35.300 | 235,600 | -2,600 | 0.02% | 8,316,680 |
| 2021-08-24 | 2021-08-20 | 33.450 | 238,200 | +2,400 | 0.02% | 7,967,790 |
| 2021-08-23 | 2021-08-19 | 35.100 | 235,800 | +4,000 | 0.02% | 8,276,580 |
| 2021-08-20 | 2021-08-18 | 36.000 | 231,800 | +1,200 | 0.02% | 8,344,800 |
| 2021-08-19 | 2021-08-17 | 35.650 | 230,600 | +4,200 | 0.02% | 8,220,890 |
| 2021-08-18 | 2021-08-16 | 36.800 | 226,400 | +8,400 | 0.02% | 8,331,520 |
| 2021-08-17 | 2021-08-13 | 36.150 | 218,000 | -63,400 | 0.02% | 7,880,700 |
| 2021-08-16 | 2021-08-12 | 37.800 | 281,400 | +4,300 | 0.02% | 10,636,920 |
| 2021-08-12 | 2021-08-10 | 43.300 | 277,100 | +200 | 0.02% | 11,998,430 |
| 2021-08-06 | 2021-08-04 | 43.700 | 276,900 | +100 | 0.02% | 12,100,530 |
| 2021-08-05 | 2021-08-03 | 43.200 | 276,800 | +2,400 | 0.02% | 11,957,760 |
| 2021-08-04 | 2021-08-02 | 44.000 | 274,400 | -3,000 | 0.02% | 12,073,600 |
| 2021-08-02 | 2021-07-29 | 43.150 | 277,400 | +3,900 | 0.02% | 11,969,810 |
| 2021-07-29 | 2021-07-27 | 39.500 | 273,500 | -4,200 | 0.02% | 10,803,250 |
| 2021-07-28 | 2021-07-26 | 44.700 | 277,700 | -600 | 0.02% | 12,413,190 |
| 2021-07-27 | 2021-07-23 | 47.750 | 278,300 | -4,800 | 0.02% | 13,288,825 |
| 2021-07-26 | 2021-07-22 | 48.350 | 283,100 | +41,300 | 0.02% | 13,687,885 |
| 2021-07-23 | 2021-07-21 | 45.300 | 241,800 | +34,700 | 0.02% | 10,953,540 |
| 2021-07-22 | 2021-07-20 | 44.500 | 207,100 | +600 | 0.01% | 9,215,950 |
| 2021-07-21 | 2021-07-19 | 45.100 | 206,500 | +1,800 | 0.01% | 9,313,150 |
| 2021-07-20 | 2021-07-16 | 47.300 | 204,700 | +700 | 0.01% | 9,682,310 |
| 2021-07-19 | 2021-07-15 | 49.800 | 204,000 | -19,400 | 0.01% | 10,159,200 |
| 2021-07-15 | 2021-07-13 | 42.500 | 223,400 | +3,000 | 0.02% | 9,494,500 |
| 2021-07-13 | 2021-07-09 | 41.350 | 220,400 | -100 | 0.02% | 9,113,540 |
| 2021-07-12 | 2021-07-08 | 39.450 | 220,500 | -27,100 | 0.02% | 8,698,725 |
| 2021-07-07 | 2021-07-05 | 41.300 | 247,600 | -1,000 | 0.02% | 10,225,880 |
| 2021-07-06 | 2021-07-02 | 42.150 | 248,600 | -1,000 | 0.02% | 10,478,490 |
| 2021-07-05 | 2021-06-30 | 43.950 | 249,600 | -700 | 0.02% | 10,969,920 |
| 2021-07-02 | 2021-06-29 | 43.450 | 250,300 | -100 | 0.02% | 10,875,535 |
| 2021-06-30 | 2021-06-28 | 44.350 | 250,400 | +700 | 0.02% | 11,105,240 |
| 2021-06-29 | 2021-06-25 | 44.100 | 249,700 | +107,100 | 0.02% | 11,011,770 |
| 2021-06-28 | 2021-06-24 | 44.400 | 142,600 | +29,900 | 0.01% | 6,331,440 |
| 2021-06-25 | 2021-06-23 | 41.550 | 112,700 | -500 | 0.01% | 4,682,685 |
| 2021-06-24 | 2021-06-22 | 40.050 | 113,200 | +300 | 0.01% | 4,533,660 |
| 2021-06-22 | 2021-06-18 | 41.800 | 112,900 | -2,600 | 0.01% | 4,719,220 |
| 2021-06-21 | 2021-06-17 | 42.100 | 115,500 | -900 | 0.01% | 4,862,550 |
| 2021-06-17 | 2021-06-15 | 39.350 | 116,400 | -200 | 0.01% | 4,580,340 |
| 2021-06-16 | 2021-06-11 | 41.600 | 116,600 | +300 | 0.01% | 4,850,560 |
| 2021-06-11 | 2021-06-09 | 41.450 | 116,300 | +100 | 0.01% | 4,820,635 |
| 2021-06-10 | 2021-06-08 | 40.900 | 116,200 | +2,500 | 0.01% | 4,752,580 |
| 2021-06-07 | 2021-06-03 | 40.050 | 113,700 | +800 | 0.01% | 4,553,685 |
| 2021-06-04 | 2021-06-02 | 39.700 | 112,900 | +2,100 | 0.01% | 4,482,130 |
| 2021-06-03 | 2021-06-01 | 40.800 | 110,800 | +2,400 | 0.01% | 4,520,640 |
| 2021-06-02 | 2021-05-31 | 40.000 | 108,400 | +3,500 | 0.01% | 4,336,000 |
| 2021-06-01 | 2021-05-28 | 38.700 | 104,900 | +2,200 | 0.01% | 4,059,630 |
| 2021-05-27 | 2021-05-25 | 42.450 | 102,700 | -200 | 0.01% | 4,359,615 |
| 2021-05-24 | 2021-05-20 | 41.700 | 102,900 | +100 | 0.01% | 4,290,930 |
| 2021-05-17 | 2021-05-13 | 40.000 | 102,800 | -100 | 0.01% | 4,112,000 |
| 2021-05-14 | 2021-05-12 | 41.250 | 102,900 | -1,800 | 0.01% | 4,244,625 |
| 2021-05-12 | 2021-05-10 | 42.600 | 104,700 | +100 | 0.01% | 4,460,220 |
| 2021-05-11 | 2021-05-07 | 42.800 | 104,600 | +300 | 0.01% | 4,476,880 |
| 2021-05-07 | 2021-05-05 | 43.250 | 104,300 | +100 | 0.01% | 4,510,975 |
| 2021-05-05 | 2021-05-03 | 44.800 | 104,200 | +100 | 0.01% | 4,668,160 |
| 2021-05-04 | 2021-04-30 | 46.000 | 104,100 | +4,500 | 0.01% | 4,788,600 |
| 2021-05-03 | 2021-04-29 | 46.650 | 99,600 | +100 | 0.01% | 4,646,340 |
| 2021-04-28 | 2021-04-26 | 46.950 | 99,500 | +100 | 0.01% | 4,671,525 |
| 2021-04-26 | 2021-04-22 | 46.950 | 99,400 | +100 | 0.01% | 4,666,830 |
| 2021-04-22 | 2021-04-20 | 47.200 | 99,300 | +100 | 0.01% | 4,686,960 |
| 2021-04-21 | 2021-04-19 | 47.850 | 99,200 | -4,000 | 0.01% | 4,746,720 |
| 2021-04-20 | 2021-04-16 | 46.650 | 103,200 | +4,000 | 0.01% | 4,814,280 |
| 2021-04-15 | 2021-04-13 | 47.450 | 99,200 | +200 | 0.01% | 4,707,040 |
| 2021-04-01 | 2021-03-30 | 47.650 | 99,000 | +500 | 0.01% | 4,717,350 |
| 2021-03-31 | 2021-03-29 | 46.500 | 98,500 | +500 | 0.01% | 4,580,250 |
| 2021-03-30 | 2021-03-26 | 46.600 | 98,000 | -1,900 | 0.01% | 4,566,800 |
| 2021-03-29 | 2021-03-25 | 45.100 | 99,900 | -900 | 0.01% | 4,505,490 |
| 2021-03-26 | 2021-03-24 | 44.600 | 100,800 | +4,700 | 0.01% | 4,495,680 |
| 2021-03-25 | 2021-03-23 | 50.400 | 96,100 | +1,400 | 0.01% | 4,843,440 |
| 2021-03-23 | 2021-03-19 | 52.150 | 94,700 | -800 | 0.01% | 4,938,605 |
| 2021-03-22 | 2021-03-18 | 54.000 | 95,500 | +5,000 | 0.01% | 5,157,000 |
| 2021-03-19 | 2021-03-17 | 54.000 | 90,500 | +2,800 | 0.01% | 4,887,000 |
| 2021-03-18 | 2021-03-16 | 53.100 | 87,700 | +3,300 | 0.01% | 4,656,870 |
| 2021-03-17 | 2021-03-15 | 52.850 | 84,400 | -2,300 | 0.01% | 4,460,540 |
| 2021-03-16 | 2021-03-12 | 51.000 | 86,700 | +1,800 | 0.01% | 4,421,700 |
| 2021-03-15 | 2021-03-11 | 49.900 | 84,900 | -500 | 0.01% | 4,236,510 |
| 2021-03-12 | 2021-03-10 | 46.600 | 85,400 | +100 | 0.01% | 3,979,640 |
| 2021-03-11 | 2021-03-09 | 46.200 | 85,300 | +200 | 0.01% | 3,940,860 |
| 2021-03-10 | 2021-03-08 | 45.550 | 85,100 | +2,000 | 0.01% | 3,876,305 |
| 2021-03-09 | 2021-03-05 | 49.250 | 83,100 | +100 | 0.01% | 4,092,675 |
| 2021-03-08 | 2021-03-04 | 50.600 | 83,000 | -8,400 | 0.01% | 4,199,800 |
| 2021-03-05 | 2021-03-03 | 55.400 | 91,400 | -4,000 | 0.01% | 5,063,560 |
| 2021-03-04 | 2021-03-02 | 53.350 | 95,400 | -1,600 | 0.01% | 5,089,590 |
| 2021-03-02 | 2021-02-26 | 52.150 | 97,000 | +3,000 | 0.01% | 5,058,550 |
| 2021-03-01 | 2021-02-25 | 57.750 | 94,000 | +2,700 | 0.01% | 5,428,500 |
| 2021-02-26 | 2021-02-24 | 56.000 | 91,300 | +1,600 | 0.01% | 5,112,800 |
| 2021-02-25 | 2021-02-23 | 60.400 | 89,700 | +300 | 0.01% | 5,417,880 |
| 2021-02-24 | 2021-02-22 | 61.050 | 89,400 | -2,400 | 0.01% | 5,457,870 |
| 2021-02-23 | 2021-02-19 | 66.050 | 91,800 | +2,200 | 0.01% | 6,063,390 |
| 2021-02-22 | 2021-02-18 | 70.800 | 89,600 | -400 | 0.01% | 6,343,680 |
| 2021-02-19 | 2021-02-17 | 78.800 | 90,000 | +1,100 | 0.01% | 7,092,000 |
| 2021-02-18 | 2021-02-16 | 73.350 | 88,900 | +7,100 | 0.01% | 6,520,815 |
| 2021-02-17 | 2021-02-11 | 55.500 | 81,800 | +800 | 0.01% | 4,539,900 |
| 2021-02-16 | 2021-02-09 | 51.950 | 81,000 | +400 | 0.01% | 4,207,950 |
| 2021-02-10 | 2021-02-08 | 49.000 | 80,600 | +100 | 0.01% | 3,949,400 |
| 2021-02-08 | 2021-02-04 | 49.000 | 80,500 | -700 | 0.01% | 3,944,500 |
| 2021-02-05 | 2021-02-03 | 52.050 | 81,200 | +1,800 | 0.01% | 4,226,460 |
| 2021-02-04 | 2021-02-02 | 50.950 | 79,400 | -1,600 | 0.01% | 4,045,430 |
| 2021-02-03 | 2021-02-01 | 48.350 | 81,000 | -3,000 | 0.01% | 3,916,350 |
| 2021-02-01 | 2021-01-28 | 47.500 | 84,000 | +2,100 | 0.01% | 3,990,000 |
| 2021-01-29 | 2021-01-27 | 50.100 | 81,900 | -2,000 | 0.01% | 4,103,190 |
| 2021-01-28 | 2021-01-26 | 49.900 | 83,900 | -900 | 0.01% | 4,186,610 |
| 2021-01-27 | 2021-01-25 | 51.100 | 84,800 | -2,700 | 0.01% | 4,333,280 |
| 2021-01-26 | 2021-01-22 | 44.050 | 87,500 | +7,200 | 0.01% | 3,854,375 |
| 2021-01-25 | 2021-01-21 | 45.600 | 80,300 | -62,700 | 0.01% | 3,661,680 |
| 2021-01-22 | 2021-01-20 | 42.850 | 143,000 | -9,000 | 0.01% | 6,127,550 |
| 2021-01-21 | 2021-01-19 | 42.500 | 152,000 | +45,400 | 0.01% | 6,460,000 |
| 2021-01-20 | 2021-01-18 | 39.450 | 106,600 | +3,000 | 0.01% | 4,205,370 |
| 2021-01-19 | 2021-01-15 | 38.100 | 103,600 | +5,000 | 0.01% | 3,947,160 |
| 2021-01-18 | 2021-01-14 | 39.650 | 98,600 | -6,000 | 0.01% | 3,909,490 |
| 2021-01-15 | 2021-01-13 | 39.700 | 104,600 | +6,000 | 0.01% | 4,152,620 |
| 2021-01-14 | 2021-01-12 | 37.650 | 98,600 | +5,000 | 0.01% | 3,712,290 |
| 2021-01-13 | 2021-01-11 | 35.600 | 93,600 | -10,000 | 0.01% | 3,332,160 |
| 2021-01-12 | 2021-01-08 | 36.900 | 103,600 | -200 | 0.01% | 3,822,840 |
| 2021-01-11 | 2021-01-07 | 36.300 | 103,800 | +100 | 0.01% | 3,767,940 |
| 2021-01-08 | 2021-01-06 | 36.450 | 103,700 | -900 | 0.01% | 3,779,865 |
| 2021-01-07 | 2021-01-05 | 36.600 | 104,600 | -200 | 0.01% | 3,828,360 |
| 2021-01-06 | 2021-01-04 | 36.650 | 104,800 | +200 | 0.01% | 3,840,920 |
| 2021-01-05 | 2020-12-31 | 36.200 | 104,600 | -400 | 0.01% | 3,786,520 |
| 2020-12-30 | 2020-12-28 | 34.050 | 105,000 | -300 | 0.01% | 3,575,250 |
| 2020-12-29 | 2020-12-24 | 35.600 | 105,300 | +100 | 0.01% | 3,748,680 |
| 2020-12-28 | 2020-12-22 | 35.650 | 105,200 | +5,600 | 0.01% | 3,750,380 |
| 2020-12-23 | 2020-12-21 | 37.250 | 99,600 | -1,200 | 0.01% | 3,710,100 |
| 2020-12-22 | 2020-12-18 | 38.150 | 100,800 | +1,500 | 0.01% | 3,845,520 |
| 2020-12-21 | 2020-12-17 | 38.300 | 99,300 | -4,200 | 0.01% | 3,803,190 |
| 2020-12-18 | 2020-12-16 | 37.650 | 103,500 | -800 | 0.01% | 3,896,775 |
| 2020-12-16 | 2020-12-14 | 36.300 | 104,300 | -800 | 0.01% | 3,786,090 |
| 2020-12-14 | 2020-12-10 | 34.350 | 105,100 | +3,000 | 0.01% | 3,610,185 |
| 2020-12-11 | 2020-12-09 | 34.600 | 102,100 | +1,700 | 0.01% | 3,532,660 |
| 2020-12-09 | 2020-12-07 | 35.250 | 100,400 | +2,000 | 0.02% | 3,539,100 |
| 2020-12-07 | 2020-12-03 | 36.300 | 98,400 | +2,700 | 0.02% | 3,571,920 |
| 2020-12-04 | 2020-12-02 | 36.500 | 95,700 | +6,400 | 0.02% | 3,493,050 |
| 2020-12-03 | 2020-12-01 | 37.650 | 89,300 | +600 | 0.02% | 3,362,145 |
| 2020-12-01 | 2020-11-27 | 37.150 | 88,700 | -1,000 | 0.02% | 3,295,205 |
| 2020-11-27 | 2020-11-25 | 36.050 | 89,700 | +7,000 | 0.02% | 3,233,685 |
| 2020-11-26 | 2020-11-24 | 37.350 | 82,700 | +5,200 | 0.02% | 3,088,845 |
| 2020-11-25 | 2020-11-23 | 38.100 | 77,500 | +2,700 | 0.02% | 2,952,750 |
| 2020-11-24 | 2020-11-20 | 38.400 | 74,800 | +300 | 0.02% | 2,872,320 |
| 2020-11-23 | 2020-11-19 | 38.650 | 74,500 | -400 | 0.02% | 2,879,425 |
| 2020-11-20 | 2020-11-18 | 38.750 | 74,900 | +1,100 | 0.02% | 2,902,375 |
| 2020-11-19 | 2020-11-17 | 39.000 | 73,800 | +600 | 0.02% | 2,878,200 |
| 2020-11-18 | 2020-11-16 | 39.650 | 73,200 | +300 | 0.02% | 2,902,380 |
| 2020-11-16 | 2020-11-12 | 39.000 | 72,900 | +800 | 0.02% | 2,843,100 |
| 2020-11-13 | 2020-11-11 | 38.500 | 72,100 | +3,600 | 0.02% | 2,775,850 |
| 2020-11-12 | 2020-11-10 | 41.200 | 68,500 | +800 | 0.01% | 2,822,200 |
| 2020-11-11 | 2020-11-09 | 42.400 | 67,700 | -100 | 0.01% | 2,870,480 |
| 2020-11-09 | 2020-11-05 | 41.100 | 67,800 | -1,000 | 0.01% | 2,786,580 |
| 2020-11-06 | 2020-11-04 | 38.650 | 68,800 | -300 | 0.01% | 2,659,120 |
| 2020-11-05 | 2020-11-03 | 39.400 | 69,100 | +200 | 0.01% | 2,722,540 |
| 2020-11-04 | 2020-11-02 | 39.000 | 68,900 | +500 | 0.01% | 2,687,100 |
| 2020-11-03 | 2020-10-30 | 40.300 | 68,400 | +1,000 | 0.01% | 2,756,520 |
| 2020-11-02 | 2020-10-29 | 40.050 | 67,400 | -2,000 | 0.01% | 2,699,370 |
| 2020-10-30 | 2020-10-28 | 40.800 | 69,400 | +2,300 | 0.01% | 2,831,520 |
| 2020-10-27 | 2020-10-22 | 41.400 | 67,100 | -1,300 | 0.01% | 2,777,940 |
| 2020-10-21 | 2020-10-19 | 38.000 | 68,400 | +1,100 | 0.01% | 2,599,200 |
| 2020-10-20 | 2020-10-16 | 40.000 | 67,300 | -2,400 | 0.01% | 2,692,000 |
| 2020-10-15 | 2020-10-12 | 41.550 | 69,700 | +400 | 0.01% | 2,896,035 |
| 2020-10-09 | 2020-10-07 | 39.500 | 69,300 | -500 | 0.01% | 2,737,350 |
| 2020-09-29 | 2020-09-25 | 37.350 | 69,800 | +2,400 | 0.01% | 2,607,030 |
| 2020-09-28 | 2020-09-24 | 41.500 | 67,400 | +400 | 0.01% | 2,797,100 |
| 2020-09-24 | 2020-09-22 | 42.850 | 67,000 | -1,200 | 0.01% | 2,870,950 |
| 2020-09-23 | 2020-09-21 | 42.900 | 68,200 | -600 | 0.01% | 2,925,780 |
| 2020-09-22 | 2020-09-18 | 44.750 | 68,800 | +800 | 0.01% | 3,078,800 |
| 2020-09-21 | 2020-09-17 | 43.650 | 68,000 | -6,100 | 0.01% | 2,968,200 |
| 2020-09-18 | 2020-09-16 | 43.600 | 74,100 | +1,500 | 0.02% | 3,230,760 |
| 2020-09-15 | 2020-09-11 | 44.650 | 72,600 | -600 | 0.02% | 3,241,590 |
| 2020-09-14 | 2020-09-10 | 43.400 | 73,200 | -13,900 | 0.02% | 3,176,880 |
| 2020-09-11 | 2020-09-09 | 43.700 | 87,100 | +9,100 | 0.02% | 3,806,270 |
| 2020-09-10 | 2020-09-08 | 45.350 | 78,000 | +1,000 | 0.02% | 3,537,300 |
| 2020-09-09 | 2020-09-07 | 48.500 | 77,000 | +300 | 0.02% | 3,734,500 |
| 2020-09-08 | 2020-09-04 | 50.600 | 76,700 | +2,600 | 0.02% | 3,881,020 |
| 2020-09-07 | 2020-09-03 | 52.650 | 74,100 | +2,400 | 0.02% | 3,901,365 |
| 2020-09-04 | 2020-09-02 | 55.000 | 71,700 | +2,400 | 0.02% | 3,943,500 |
| 2020-09-03 | 2020-09-01 | 52.000 | 69,300 | +11,800 | 0.01% | 3,603,600 |
| 2020-09-02 | 2020-08-31 | 51.050 | 57,500 | +2,400 | 0.01% | 2,935,375 |
| 2020-09-01 | 2020-08-28 | 52.200 | 55,100 | +1,200 | 0.01% | 2,876,220 |
| 2020-08-31 | 2020-08-27 | 53.750 | 53,900 | -4,100 | 0.01% | 2,897,125 |
| 2020-08-24 | 2020-08-20 | 42.750 | 58,000 | -200 | 0.01% | 2,479,500 |
| 2020-08-20 | 2020-08-18 | 44.500 | 58,200 | -1,100 | 0.01% | 2,589,900 |
| 2020-08-19 | 2020-08-17 | 43.300 | 59,300 | -1,300 | 0.01% | 2,567,690 |
| 2020-08-14 | 2020-08-12 | 43.000 | 60,600 | +1,000 | 0.01% | 2,605,800 |
| 2020-08-13 | 2020-08-11 | 43.850 | 59,600 | +900 | 0.01% | 2,613,460 |
| 2020-08-10 | 2020-08-06 | 48.500 | 58,700 | +2,700 | 0.01% | 2,846,950 |
| 2020-08-07 | 2020-08-05 | 49.200 | 56,000 | -2,300 | 0.01% | 2,755,200 |
| 2020-08-06 | 2020-08-04 | 49.600 | 58,300 | +2,400 | 0.01% | 2,891,680 |
| 2020-08-04 | 2020-07-31 | 46.450 | 55,900 | -300 | 0.01% | 2,596,555 |
| 2020-08-03 | 2020-07-30 | 47.000 | 56,200 | -500 | 0.01% | 2,641,400 |
| 2020-07-31 | 2020-07-29 | 44.850 | 56,700 | +1,500 | 0.01% | 2,542,995 |
| 2020-07-30 | 2020-07-28 | 45.350 | 55,200 | +2,300 | 0.01% | 2,503,320 |
| 2020-07-28 | 2020-07-24 | 42.300 | 52,900 | +400 | 0.01% | 2,237,670 |
| 2020-07-24 | 2020-07-22 | 45.000 | 52,500 | +600 | 0.01% | 2,362,500 |
| 2020-07-23 | 2020-07-21 | 47.700 | 51,900 | +600 | 0.01% | 2,475,630 |
| 2020-07-22 | 2020-07-20 | 45.000 | 51,300 | -400 | 0.01% | 2,308,500 |
| 2020-07-21 | 2020-07-17 | 44.000 | 51,700 | +400 | 0.01% | 2,274,800 |
| 2020-07-20 | 2020-07-16 | 44.150 | 51,300 | -4,400 | 0.01% | 2,264,895 |
| 2020-07-17 | 2020-07-15 | 48.650 | 55,700 | +1,200 | 0.01% | 2,709,805 |
| 2020-07-16 | 2020-07-14 | 48.700 | 54,500 | +6,700 | 0.01% | 2,654,150 |
| 2020-07-15 | 2020-07-13 | 52.550 | 47,800 | +400 | 0.01% | 2,511,890 |
| 2020-07-14 | 2020-07-10 | 52.800 | 47,400 | +100 | 0.01% | 2,502,720 |
| 2020-07-13 | 2020-07-09 | 53.000 | 47,300 | +1,100 | 0.01% | 2,506,900 |
| 2020-07-10 | 2020-07-08 | 53.900 | 46,200 | -700 | 0.01% | 2,490,180 |
| 2020-07-09 | 2020-07-07 | 51.200 | 46,900 | +600 | 0.01% | 2,401,280 |
| 2020-07-08 | 2020-07-06 | 55.100 | 46,300 | -2,000 | 0.01% | 2,551,130 |
| 2020-07-07 | 2020-07-03 | 47.150 | 48,300 | -8,200 | 0.01% | 2,277,345 |
| 2020-07-06 | 2020-07-02 | 40.650 | 56,500 | -500 | 0.01% | 2,296,725 |
| 2020-07-03 | 2020-06-30 | 38.350 | 57,000 | +300 | 0.01% | 2,185,950 |
| 2020-07-02 | 2020-06-29 | 38.600 | 56,700 | -2,800 | 0.01% | 2,188,620 |
| 2020-06-30 | 2020-06-26 | 38.350 | 59,500 | +1,700 | 0.01% | 2,281,825 |
| 2020-06-29 | 2020-06-24 | 35.200 | 57,800 | +600 | 0.01% | 2,034,560 |
| 2020-06-26 | 2020-06-23 | 36.000 | 57,200 | -500 | 0.01% | 2,059,200 |
| 2020-06-24 | 2020-06-22 | 34.200 | 57,700 | -2,700 | 0.01% | 1,973,340 |
| 2020-06-23 | 2020-06-19 | 33.650 | 60,400 | +300 | 0.01% | 2,032,460 |
| 2020-06-22 | 2020-06-18 | 31.800 | 60,100 | +900 | 0.01% | 1,911,180 |
| 2020-06-18 | 2020-06-16 | 28.700 | 59,200 | -800 | 0.01% | 1,699,040 |
| 2020-06-16 | 2020-06-12 | 28.350 | 60,000 | +800 | 0.01% | 1,701,000 |
| 2020-06-10 | 2020-06-08 | 29.300 | 59,200 | -600 | 0.01% | 1,734,560 |
| 2020-06-05 | 2020-06-03 | 29.000 | 59,800 | +600 | 0.01% | 1,734,200 |
| 2020-06-04 | 2020-06-02 | 28.850 | 59,200 | -1,800 | 0.01% | 1,707,920 |
| 2020-06-03 | 2020-06-01 | 28.000 | 61,000 | +800 | 0.01% | 1,708,000 |
| 2020-06-02 | 2020-05-29 | 27.350 | 60,200 | -800 | 0.01% | 1,646,470 |
| 2020-05-28 | 2020-05-26 | 28.350 | 61,000 | +800 | 0.01% | 1,729,350 |
| 2020-05-26 | 2020-05-22 | 27.350 | 60,200 | -500 | 0.01% | 1,646,470 |
| 2020-05-25 | 2020-05-21 | 28.550 | 60,700 | -3,000 | 0.01% | 1,732,985 |
| 2020-05-21 | 2020-05-19 | 28.850 | 63,700 | -1,300 | 0.01% | 1,837,745 |
| 2020-05-20 | 2020-05-18 | 27.800 | 65,000 | +2,000 | 0.01% | 1,807,000 |
| 2020-05-19 | 2020-05-15 | 29.600 | 63,000 | +3,300 | 0.01% | 1,864,800 |
| 2020-05-15 | 2020-05-13 | 29.750 | 59,700 | -500 | 0.01% | 1,776,075 |
| 2020-05-14 | 2020-05-12 | 29.600 | 60,200 | -10,700 | 0.01% | 1,781,920 |
| 2020-05-13 | 2020-05-11 | 29.100 | 70,900 | +2,500 | 0.02% | 2,063,190 |
| 2020-05-11 | 2020-05-07 | 27.600 | 68,400 | -1,800 | 0.01% | 1,887,840 |
| 2020-05-08 | 2020-05-06 | 27.100 | 70,200 | -5,200 | 0.01% | 1,902,420 |
| 2020-05-07 | 2020-05-05 | 25.300 | 75,400 | -1,000 | 0.02% | 1,907,620 |
| 2020-05-06 | 2020-05-04 | 24.950 | 76,400 | +8,000 | 0.02% | 1,906,180 |
| 2020-05-05 | 2020-04-29 | 26.800 | 68,400 | +2,000 | 0.01% | 1,833,120 |
| 2020-04-28 | 2020-04-24 | 24.650 | 66,400 | -500 | 0.01% | 1,636,760 |
| 2020-04-23 | 2020-04-21 | 24.400 | 66,900 | +7,500 | 0.01% | 1,632,360 |
| 2020-04-22 | 2020-04-20 | 25.850 | 59,400 | -500 | 0.01% | 1,535,490 |
| 2020-04-21 | 2020-04-17 | 26.200 | 59,900 | -200 | 0.01% | 1,569,380 |
| 2020-04-17 | 2020-04-15 | 26.800 | 60,100 | -1,300 | 0.01% | 1,610,680 |
| 2020-04-16 | 2020-04-14 | 27.800 | 61,400 | +1,600 | 0.01% | 1,706,920 |
| 2020-04-08 | 2020-04-06 | 26.500 | 59,800 | -3,000 | 0.01% | 1,584,700 |
| 2020-04-06 | 2020-04-02 | 25.700 | 62,800 | -1,000 | 0.01% | 1,613,960 |
| 2020-04-03 | 2020-04-01 | 24.650 | 63,800 | +300 | 0.01% | 1,572,670 |
| 2020-03-30 | 2020-03-26 | 25.200 | 63,500 | +700 | 0.01% | 1,600,200 |
| 2020-03-27 | 2020-03-25 | 25.500 | 62,800 | +500 | 0.01% | 1,601,400 |
| 2020-03-26 | 2020-03-24 | 24.400 | 62,300 | -1,700 | 0.01% | 1,520,120 |
| 2020-03-25 | 2020-03-23 | 23.300 | 64,000 | +3,600 | 0.01% | 1,491,200 |
| 2020-03-24 | 2020-03-20 | 25.500 | 60,400 | -1,500 | 0.01% | 1,540,200 |
| 2020-03-23 | 2020-03-19 | 23.850 | 61,900 | +3,500 | 0.01% | 1,476,315 |
| 2020-03-20 | 2020-03-18 | 24.450 | 58,400 | +5,100 | 0.01% | 1,427,880 |
| 2020-03-19 | 2020-03-17 | 26.350 | 53,300 | +500 | 0.01% | 1,404,455 |
| 2020-03-18 | 2020-03-16 | 26.100 | 52,800 | +1,100 | 0.01% | 1,378,080 |
| 2020-03-17 | 2020-03-13 | 29.050 | 51,700 | +1,000 | 0.01% | 1,501,885 |
| 2020-03-16 | 2020-03-12 | 29.050 | 50,700 | +2,200 | 0.01% | 1,472,835 |
| 2020-03-12 | 2020-03-10 | 32.050 | 48,500 | +1,800 | 0.01% | 1,554,425 |
| 2020-03-11 | 2020-03-09 | 32.050 | 46,700 | +1,300 | 0.01% | 1,496,735 |
| 2020-03-09 | 2020-03-05 | 35.100 | 45,400 | +1,700 | 0.01% | 1,593,540 |
| 2020-03-05 | 2020-03-03 | 35.100 | 43,700 | -1,400 | 0.01% | 1,533,870 |
| 2020-03-04 | 2020-03-02 | 33.400 | 45,100 | +600 | 0.01% | 1,506,340 |
| 2020-03-03 | 2020-02-28 | 32.800 | 44,500 | +2,300 | 0.01% | 1,459,600 |
| 2020-03-02 | 2020-02-27 | 33.500 | 42,200 | -1,100 | 0.01% | 1,413,700 |
| 2020-02-28 | 2020-02-26 | 31.450 | 43,300 | +700 | 0.01% | 1,361,785 |
| 2020-02-27 | 2020-02-25 | 31.750 | 42,600 | +1,100 | 0.01% | 1,352,550 |
| 2020-02-26 | 2020-02-24 | 32.100 | 41,500 | +500 | 0.01% | 1,332,150 |
| 2020-02-25 | 2020-02-21 | 33.400 | 41,000 | -4,300 | 0.01% | 1,369,400 |
| 2020-02-21 | 2020-02-19 | 32.200 | 45,300 | -1,800 | 0.01% | 1,458,660 |
| 2020-02-20 | 2020-02-18 | 30.750 | 47,100 | +1,000 | 0.01% | 1,448,325 |
| 2020-02-19 | 2020-02-17 | 31.250 | 46,100 | -3,600 | 0.01% | 1,440,625 |
| 2020-02-18 | 2020-02-14 | 28.700 | 49,700 | +1,000 | 0.01% | 1,426,390 |
| 2020-02-14 | 2020-02-12 | 29.050 | 48,700 | -1,000 | 0.01% | 1,414,735 |
| 2020-02-13 | 2020-02-11 | 28.500 | 49,700 | -3,500 | 0.01% | 1,416,450 |
| 2020-02-11 | 2020-02-07 | 27.950 | 53,200 | +4,000 | 0.01% | 1,486,940 |
| 2020-02-10 | 2020-02-06 | 28.150 | 49,200 | +1,000 | 0.01% | 1,384,980 |
| 2020-02-06 | 2020-02-04 | 27.600 | 48,200 | -3,000 | 0.01% | 1,330,320 |
| 2020-02-03 | 2020-01-30 | 25.250 | 51,200 | +5,000 | 0.01% | 1,292,800 |
| 2020-01-31 | 2020-01-29 | 26.750 | 46,200 | -5,400 | 0.01% | 1,235,850 |
| 2020-01-30 | 2020-01-24 | 28.100 | 51,600 | +2,000 | 0.01% | 1,449,960 |
| 2020-01-22 | 2020-01-20 | 31.350 | 49,600 | -5,400 | 0.01% | 1,554,960 |
| 2020-01-21 | 2020-01-17 | 32.350 | 55,000 | -3,300 | 0.01% | 1,779,250 |
| 2020-01-17 | 2020-01-15 | 30.050 | 58,300 | -3,000 | 0.01% | 1,751,915 |
| 2020-01-16 | 2020-01-14 | 29.500 | 61,300 | +2,400 | 0.01% | 1,808,350 |
| 2020-01-15 | 2020-01-13 | 30.150 | 58,900 | -1,000 | 0.01% | 1,775,835 |
| 2020-01-14 | 2020-01-10 | 29.200 | 59,900 | -5,000 | 0.01% | 1,749,080 |
| 2020-01-10 | 2020-01-08 | 28.400 | 64,900 | +3,000 | 0.01% | 1,843,160 |
| 2020-01-09 | 2020-01-07 | 29.700 | 61,900 | -3,600 | 0.01% | 1,838,430 |
| 2020-01-03 | 2019-12-31 | 28.100 | 65,500 | -20,000 | 0.01% | 1,840,550 |
| 2020-01-02 | 2019-12-27 | 28.950 | 85,500 | -1,000 | 0.02% | 2,475,225 |
| 2019-12-27 | 2019-12-20 | 28.250 | 86,500 | +21,200 | 0.02% | 2,443,625 |
| 2019-12-23 | 2019-12-19 | 28.700 | 65,300 | +1,000 | 0.01% | 1,874,110 |
| 2019-12-20 | 2019-12-18 | 29.450 | 64,300 | +1,500 | 0.01% | 1,893,635 |
| 2019-12-19 | 2019-12-17 | 29.900 | 62,800 | +1,000 | 0.01% | 1,877,720 |
| 2019-12-18 | 2019-12-16 | 30.100 | 61,800 | +2,300 | 0.01% | 1,860,180 |
| 2019-12-17 | 2019-12-13 | 30.100 | 59,500 | -8,500 | 0.01% | 1,790,950 |
| 2019-12-11 | 2019-12-09 | 27.600 | 68,000 | +400 | 0.01% | 1,876,800 |
| 2019-12-09 | 2019-12-05 | 27.500 | 67,600 | +600 | 0.01% | 1,859,000 |
| 2019-12-06 | 2019-12-04 | 26.900 | 67,000 | +1,000 | 0.01% | 1,802,300 |
| 2019-12-05 | 2019-12-03 | 28.150 | 66,000 | -5,000 | 0.01% | 1,857,900 |
| 2019-12-04 | 2019-12-02 | 28.200 | 71,000 | -2,300 | 0.02% | 2,002,200 |
| 2019-12-03 | 2019-11-29 | 27.050 | 73,300 | +400 | 0.02% | 1,982,765 |
| 2019-12-02 | 2019-11-28 | 27.650 | 72,900 | +2,000 | 0.02% | 2,015,685 |
| 2019-11-29 | 2019-11-27 | 26.500 | 70,900 | +1,000 | 0.02% | 1,878,850 |
| 2019-11-27 | 2019-11-25 | 27.000 | 69,900 | -20,800 | 0.01% | 1,887,300 |
| 2019-11-26 | 2019-11-22 | 26.800 | 90,700 | -1,800 | 0.02% | 2,430,760 |
| 2019-11-25 | 2019-11-21 | 24.250 | 92,500 | +2,000 | 0.02% | 2,243,125 |
| 2019-11-22 | 2019-11-20 | 25.500 | 90,500 | -101,200 | 0.02% | 2,307,750 |
| 2019-11-21 | 2019-11-19 | 25.750 | 191,700 | +80,300 | 0.04% | 4,936,275 |
| 2019-11-20 | 2019-11-18 | 24.350 | 111,400 | +500 | 0.02% | 2,712,590 |
| 2019-11-19 | 2019-11-15 | 24.100 | 110,900 | -3,200 | 0.02% | 2,672,690 |
| 2019-11-18 | 2019-11-14 | 23.650 | 114,100 | -7,000 | 0.02% | 2,698,465 |
| 2019-11-15 | 2019-11-13 | 23.650 | 121,100 | +13,200 | 0.03% | 2,864,015 |
| 2019-11-13 | 2019-11-11 | 24.600 | 107,900 | +20,600 | 0.02% | 2,654,340 |
| 2019-11-12 | 2019-11-08 | 26.050 | 87,300 | +14,100 | 0.02% | 2,274,165 |
| 2019-11-11 | 2019-11-07 | 26.950 | 73,200 | -14,000 | 0.02% | 1,972,740 |
| 2019-11-08 | 2019-11-06 | 26.200 | 87,200 | +20,000 | 0.02% | 2,284,640 |
| 2019-11-05 | 2019-11-01 | 25.350 | 67,200 | +500 | 0.01% | 1,703,520 |
| 2019-11-04 | 2019-10-31 | 26.200 | 66,700 | +1,000 | 0.01% | 1,747,540 |
| 2019-10-31 | 2019-10-29 | 27.500 | 65,700 | +1,000 | 0.01% | 1,806,750 |
| 2019-10-30 | 2019-10-28 | 28.250 | 64,700 | -11,100 | 0.01% | 1,827,775 |
| 2019-10-29 | 2019-10-25 | 26.000 | 75,800 | -34,800 | 0.02% | 1,970,800 |
| 2019-10-28 | 2019-10-24 | 26.000 | 110,600 | -3,000 | 0.02% | 2,875,600 |
| 2019-10-25 | 2019-10-23 | 23.700 | 113,600 | -1,000 | 0.02% | 2,692,320 |
| 2019-10-24 | 2019-10-22 | 24.500 | 114,600 | +22,000 | 0.02% | 2,807,700 |
| 2019-10-23 | 2019-10-21 | 25.750 | 92,600 | -500 | 0.02% | 2,384,450 |
| 2019-10-22 | 2019-10-18 | 23.750 | 93,100 | -200 | 0.02% | 2,211,125 |
| 2019-10-21 | 2019-10-17 | 23.000 | 93,300 | -300 | 0.02% | 2,145,900 |
| 2019-10-18 | 2019-10-16 | 21.250 | 93,600 | -30,400 | 0.02% | 1,989,000 |
| 2019-10-17 | 2019-10-15 | 21.250 | 124,000 | +30,000 | 0.03% | 2,635,000 |
| 2019-09-27 | 2019-09-25 | 18.480 | 94,000 | -1,000 | 0.02% | 1,737,120 |
| 2019-09-24 | 2019-09-20 | 19.420 | 95,000 | +200 | 0.02% | 1,844,900 |
| 2019-09-19 | 2019-09-17 | 19.660 | 94,800 | +300 | 0.02% | 1,863,768 |
| 2019-09-18 | 2019-09-16 | 20.250 | 94,500 | +500 | 0.02% | 1,913,625 |
| 2019-09-16 | 2019-09-12 | 20.050 | 94,000 | -600 | 0.02% | 1,884,700 |
| 2019-09-09 | 2019-09-05 | 19.200 | 94,600 | -2,000 | 0.02% | 1,816,320 |
| 2019-09-06 | 2019-09-04 | 18.460 | 96,600 | +1,000 | 0.02% | 1,783,236 |
| 2019-09-05 | 2019-09-03 | 18.060 | 95,600 | +1,000 | 0.02% | 1,726,536 |
| 2019-08-29 | 2019-08-27 | 18.700 | 94,600 | +10,000 | 0.02% | 1,769,020 |
| 2019-08-27 | 2019-08-23 | 21.300 | 84,600 | -7,000 | 0.02% | 1,801,980 |
| 2019-08-22 | 2019-08-20 | 18.040 | 91,600 | +1,000 | 0.02% | 1,652,464 |
| 2019-08-20 | 2019-08-16 | 17.220 | 90,600 | -4,100 | 0.02% | 1,560,132 |
| 2019-08-12 | 2019-08-08 | 17.140 | 94,700 | -5,000 | 0.02% | 1,623,158 |
| 2019-08-09 | 2019-08-07 | 17.040 | 99,700 | +1,000 | 0.02% | 1,698,888 |
| 2019-08-07 | 2019-08-05 | 17.700 | 98,700 | -2,900 | 0.02% | 1,746,990 |
| 2019-08-06 | 2019-08-02 | 19.120 | 101,600 | +1,900 | 0.02% | 1,942,592 |
| 2019-08-05 | 2019-08-01 | 19.820 | 99,700 | +15,500 | 0.02% | 1,976,054 |
| 2019-07-17 | 2019-07-15 | 19.920 | 84,200 | -600 | 0.02% | 1,677,264 |
| 2019-07-08 | 2019-07-04 | 21.700 | 84,800 | +1,000 | 0.02% | 1,840,160 |
| 2019-06-21 | 2019-06-19 | 22.650 | 83,800 | -300 | 0.02% | 1,898,070 |
| 2019-06-03 | 2019-05-30 | 22.550 | 84,100 | +200 | 0.02% | 1,896,455 |
| 2019-05-24 | 2019-05-22 | 22.900 | 83,900 | -96,300 | 0.02% | 1,921,310 |
| 2019-05-22 | 2019-05-20 | 22.600 | 180,200 | +5,000 | 0.04% | 4,072,520 |
| 2019-05-16 | 2019-05-14 | 24.100 | 175,200 | +5,000 | 0.04% | 4,222,320 |
| 2019-04-25 | 2019-04-23 | 28.050 | 170,200 | +2,400 | 0.04% | 4,774,110 |
| 2019-04-24 | 2019-04-18 | 28.650 | 167,800 | +500 | 0.04% | 4,807,470 |
| 2019-04-23 | 2019-04-17 | 29.850 | 167,300 | -500 | 0.04% | 4,993,905 |
| 2019-04-15 | 2019-04-11 | 29.600 | 167,800 | +2,000 | 0.04% | 4,966,880 |
| 2019-04-12 | 2019-04-10 | 30.500 | 165,800 | +1,000 | 0.04% | 5,056,900 |
| 2019-04-11 | 2019-04-09 | 31.650 | 164,800 | -1,800 | 0.04% | 5,215,920 |
| 2019-04-08 | 2019-04-03 | 30.100 | 166,600 | -3,200 | 0.04% | 5,014,660 |
| 2019-04-01 | 2019-03-28 | 28.200 | 169,800 | +1,300 | 0.04% | 4,788,360 |
| 2019-03-28 | 2019-03-26 | 25.600 | 168,500 | +7,800 | 0.04% | 4,313,600 |
| 2019-03-18 | 2019-03-14 | 27.100 | 160,700 | -60,000 | 0.03% | 4,354,970 |
| 2019-03-14 | 2019-03-12 | 28.750 | 220,700 | -30,000 | 0.05% | 6,345,125 |
| 2019-03-12 | 2019-03-08 | 29.400 | 250,700 | +30,000 | 0.05% | 7,370,580 |
| 2019-03-11 | 2019-03-07 | 31.300 | 220,700 | -3,000 | 0.05% | 6,907,910 |
| 2019-03-08 | 2019-03-06 | 30.750 | 223,700 | +62,000 | 0.05% | 6,878,775 |
| 2019-03-06 | 2019-03-04 | 29.450 | 161,700 | -68,600 | 0.03% | 4,762,065 |
| 2019-03-05 | 2019-03-01 | 30.500 | 230,300 | +13,000 | 0.05% | 7,024,150 |
| 2019-03-04 | 2019-02-28 | 29.500 | 217,300 | +5,000 | 0.05% | 6,410,350 |
| 2019-03-01 | 2019-02-27 | 29.850 | 212,300 | +19,800 | 0.05% | 6,337,155 |
| 2019-02-27 | 2019-02-25 | 30.450 | 192,500 | -5,000 | 0.04% | 5,861,625 |
| 2019-02-26 | 2019-02-22 | 29.250 | 197,500 | -3,000 | 0.04% | 5,776,875 |
| 2019-02-25 | 2019-02-21 | 27.800 | 200,500 | +5,000 | 0.04% | 5,573,900 |
| 2019-02-19 | 2019-02-15 | 27.150 | 195,500 | +7,200 | 0.04% | 5,307,825 |
| 2019-02-18 | 2019-02-14 | 28.450 | 188,300 | -2,000 | 0.04% | 5,357,135 |
| 2019-02-14 | 2019-02-12 | 27.950 | 190,300 | +14,600 | 0.04% | 5,318,885 |
| 2019-02-13 | 2019-02-11 | 27.050 | 175,700 | +3,000 | 0.04% | 4,752,685 |
| 2019-01-31 | 2019-01-29 | 27.200 | 172,700 | -3,000 | 0.04% | 4,697,440 |
| 2019-01-25 | 2019-01-23 | 26.800 | 175,700 | +3,200 | 0.04% | 4,708,760 |
| 2019-01-22 | 2019-01-18 | 28.200 | 172,500 | +3,000 | 0.04% | 4,864,500 |
| 2019-01-18 | 2019-01-16 | 26.400 | 169,500 | -2,000 | 0.04% | 4,474,800 |
| 2019-01-17 | 2019-01-15 | 25.900 | 171,500 | +20,000 | 0.04% | 4,441,850 |
| 2019-01-14 | 2019-01-10 | 26.000 | 151,500 | +2,000 | 0.03% | 3,939,000 |
| 2019-01-11 | 2019-01-09 | 25.750 | 149,500 | +300 | 0.03% | 3,849,625 |
| 2019-01-09 | 2019-01-07 | 24.000 | 149,200 | +200 | 0.03% | 3,580,800 |
| 2019-01-02 | 2018-12-27 | 25.050 | 149,000 | +400 | 0.03% | 3,732,450 |
| 2018-12-28 | 2018-12-24 | 26.200 | 148,600 | +6,300 | 0.03% | 3,893,320 |
| 2018-12-14 | 2018-12-12 | 30.250 | 142,300 | +4,600 | 0.03% | 4,304,575 |
| 2018-12-12 | 2018-12-10 | 30.600 | 137,700 | +5,000 | 0.03% | 4,213,620 |
| 2018-12-07 | 2018-12-05 | 33.500 | 132,700 | +200 | 0.03% | 4,445,450 |
| 2018-12-05 | 2018-12-03 | 32.900 | 132,500 | +300 | 0.03% | 4,359,250 |
| 2018-12-04 | 2018-11-30 | 32.050 | 132,200 | +1,000 | 0.03% | 4,237,010 |
| 2018-12-03 | 2018-11-29 | 32.900 | 131,200 | +300 | 0.03% | 4,316,480 |
| 2018-11-28 | 2018-11-26 | 34.500 | 130,900 | -100 | 0.03% | 4,516,050 |
| 2018-11-23 | 2018-11-21 | 33.950 | 131,000 | +200 | 0.03% | 4,447,450 |
| 2018-11-19 | 2018-11-15 | 31.650 | 130,800 | +3,000 | 0.03% | 4,139,820 |
| 2018-11-16 | 2018-11-14 | 31.250 | 127,800 | -300 | 0.03% | 3,993,750 |
| 2018-11-05 | 2018-11-01 | 27.000 | 128,100 | +300 | 0.03% | 3,458,700 |
| 2018-10-29 | 2018-10-25 | 26.650 | 127,800 | +100 | 0.03% | 3,405,870 |
| 2018-10-25 | 2018-10-23 | 26.650 | 127,700 | +200 | 0.03% | 3,403,205 |
| 2018-10-24 | 2018-10-22 | 29.450 | 127,500 | +300 | 0.03% | 3,754,875 |
| 2018-10-16 | 2018-10-12 | 27.350 | 127,200 | -1,000 | 0.03% | 3,478,920 |
| 2018-10-15 | 2018-10-11 | 26.300 | 128,200 | -1,600 | 0.03% | 3,371,660 |
| 2018-09-28 | 2018-09-26 | 33.000 | 129,800 | +300 | 0.03% | 4,283,400 |
| 2018-09-14 | 2018-09-12 | 30.300 | 129,500 | -2,000 | 0.03% | 3,923,850 |
| 2018-09-12 | 2018-09-10 | 30.950 | 131,500 | -6,800 | 0.03% | 4,069,925 |
| 2018-08-30 | 2018-08-28 | 35.200 | 138,300 | +20,500 | 0.03% | 4,868,160 |
| 2018-08-29 | 2018-08-27 | 38.000 | 117,800 | -600 | 0.03% | 4,476,400 |
| 2018-08-24 | 2018-08-22 | 37.950 | 118,400 | -100 | 0.03% | 4,493,280 |
| 2018-08-23 | 2018-08-21 | 39.050 | 118,500 | +5,600 | 0.03% | 4,627,425 |
| 2018-08-22 | 2018-08-20 | 35.750 | 112,900 | -8,500 | 0.02% | 4,036,175 |
| 2018-08-21 | 2018-08-17 | 35.150 | 121,400 | -1,000 | 0.03% | 4,267,210 |
| 2018-08-20 | 2018-08-16 | 34.700 | 122,400 | -1,600 | 0.03% | 4,247,280 |
| 2018-08-15 | 2018-08-13 | 35.900 | 124,000 | -1,000 | 0.03% | 4,451,600 |
| 2018-08-14 | 2018-08-10 | 37.300 | 125,000 | -2,600 | 0.03% | 4,662,500 |
| 2018-08-13 | 2018-08-09 | 36.550 | 127,600 | +4,600 | 0.03% | 4,663,780 |
| 2018-08-10 | 2018-08-08 | 35.000 | 123,000 | -2,100 | 0.03% | 4,305,000 |
| 2018-08-09 | 2018-08-07 | 33.250 | 125,100 | +2,700 | 0.03% | 4,159,575 |
| 2018-08-08 | 2018-08-06 | 33.050 | 122,400 | +4,000 | 0.03% | 4,045,320 |
| 2018-08-06 | 2018-08-02 | 35.600 | 118,400 | +4,200 | 0.03% | 4,215,040 |
| 2018-08-03 | 2018-08-01 | 36.150 | 114,200 | -19,900 | 0.02% | 4,128,330 |
| 2018-08-02 | 2018-07-31 | 35.950 | 134,100 | +1,000 | 0.03% | 4,820,895 |
| 2018-07-17 | 2018-07-13 | 43.950 | 133,100 | -500 | 0.03% | 5,849,745 |
| 2018-07-13 | 2018-07-11 | 46.200 | 133,600 | +1,600 | 0.03% | 6,172,320 |
| 2018-07-09 | 2018-07-05 | 46.000 | 132,000 | +100 | 0.03% | 6,072,000 |
| 2018-07-03 | 2018-06-28 | 50.300 | 131,900 | -200 | 0.03% | 6,634,570 |
| 2018-06-27 | 2018-06-25 | 51.350 | 132,100 | +1,200 | 0.03% | 6,783,335 |
| 2018-06-26 | 2018-06-22 | 52.350 | 130,900 | +300 | 0.03% | 6,852,615 |
| 2018-06-25 | 2018-06-21 | 51.900 | 130,600 | -24,000 | 0.03% | 6,778,140 |
| 2018-06-21 | 2018-06-19 | 52.300 | 154,600 | +12,200 | 0.03% | 8,085,580 |
| 2018-06-20 | 2018-06-15 | 54.400 | 142,400 | -13,400 | 0.03% | 7,746,560 |
| 2018-06-19 | 2018-06-14 | 52.900 | 155,800 | +22,000 | 0.03% | 8,241,820 |
| 2018-06-15 | 2018-06-13 | 53.400 | 133,800 | -23,200 | 0.03% | 7,144,920 |
| 2018-06-14 | 2018-06-12 | 52.050 | 157,000 | +23,800 | 0.03% | 8,171,850 |
| 2018-06-12 | 2018-06-08 | 52.000 | 133,200 | +1,400 | 0.03% | 6,926,400 |
| 2018-06-08 | 2018-06-06 | 53.800 | 131,800 | -800 | 0.03% | 7,090,840 |
| 2018-06-06 | 2018-06-04 | 52.100 | 132,600 | +600 | 0.03% | 6,908,460 |
| 2018-06-05 | 2018-06-01 | 52.100 | 132,000 | +200 | 0.03% | 6,877,200 |
| 2018-05-30 | 2018-05-28 | 51.350 | 131,800 | +200 | 0.03% | 6,767,930 |
| 2018-05-25 | 2018-05-23 | 50.250 | 131,600 | +900 | 0.03% | 6,612,900 |
| 2018-05-23 | 2018-05-18 | 52.550 | 130,700 | -500 | 0.03% | 6,868,285 |
| 2018-05-18 | 2018-05-16 | 54.650 | 131,200 | -300 | 0.03% | 7,170,080 |
| 2018-05-15 | 2018-05-11 | 54.150 | 131,500 | -800 | 0.03% | 7,120,725 |
| 2018-05-14 | 2018-05-10 | 52.550 | 132,300 | -5,000 | 0.03% | 6,952,365 |
| 2018-05-11 | 2018-05-09 | 52.500 | 137,300 | +3,000 | 0.03% | 7,208,250 |
| 2018-05-08 | 2018-05-04 | 51.800 | 134,300 | -100 | 0.03% | 6,956,740 |
| 2018-05-07 | 2018-05-03 | 52.700 | 134,400 | -200 | 0.03% | 7,082,880 |
| 2018-04-30 | 2018-04-26 | 54.800 | 134,600 | -4,000 | 0.03% | 7,376,080 |
| 2018-04-27 | 2018-04-25 | 57.500 | 138,600 | +500 | 0.03% | 7,969,500 |
| 2018-04-26 | 2018-04-24 | 58.900 | 138,100 | -300 | 0.03% | 8,134,090 |
| 2018-04-20 | 2018-04-18 | 58.400 | 138,400 | -2,600 | 0.03% | 8,082,560 |
| 2018-04-19 | 2018-04-17 | 58.700 | 141,000 | +100 | 0.03% | 8,276,700 |
| 2018-04-13 | 2018-04-11 | 59.550 | 140,900 | +100 | 0.03% | 8,390,595 |
| 2018-04-10 | 2018-04-06 | 58.950 | 140,800 | +500 | 0.03% | 8,300,160 |
| 2018-04-04 | 2018-03-29 | 59.150 | 140,300 | +600 | 0.03% | 8,298,745 |
| 2018-03-29 | 2018-03-27 | 62.650 | 139,700 | -500 | 0.03% | 8,752,205 |
| 2018-03-27 | 2018-03-23 | 61.400 | 140,200 | -900 | 0.03% | 8,608,280 |
| 2018-03-23 | 2018-03-21 | 64.500 | 141,100 | +1,500 | 0.03% | 9,100,950 |
| 2018-03-20 | 2018-03-16 | 69.100 | 139,600 | -3,000 | 0.03% | 9,646,360 |
| 2018-03-19 | 2018-03-15 | 70.400 | 142,600 | +200 | 0.03% | 10,039,040 |
| 2018-03-16 | 2018-03-14 | 70.300 | 142,400 | +900 | 0.03% | 10,010,720 |
| 2018-03-15 | 2018-03-13 | 71.350 | 141,500 | -23,600 | 0.03% | 10,096,025 |
| 2018-03-14 | 2018-03-12 | 70.200 | 165,100 | +1,300 | 0.04% | 11,590,020 |
| 2018-03-09 | 2018-03-07 | 68.000 | 163,800 | +300 | 0.03% | 11,138,400 |
| 2018-03-08 | 2018-03-06 | 68.000 | 163,500 | -900 | 0.03% | 11,118,000 |
| 2018-03-07 | 2018-03-05 | 66.500 | 164,400 | -100 | 0.03% | 10,932,600 |
| 2018-03-06 | 2018-03-02 | 68.800 | 164,500 | -900 | 0.04% | 11,317,600 |
| 2018-02-23 | 2018-02-21 | 69.000 | 165,400 | -500 | 0.04% | 11,412,600 |
| 2018-02-21 | 2018-02-15 | 66.650 | 165,900 | -500 | 0.04% | 11,057,235 |
| 2018-02-09 | 2018-02-07 | 65.500 | 166,400 | -30,900 | 0.04% | 10,899,200 |
| 2018-02-08 | 2018-02-06 | 64.000 | 197,300 | +600 | 0.04% | 12,627,200 |
| 2018-02-05 | 2018-02-01 | 69.150 | 196,700 | -500 | 0.04% | 13,601,805 |
| 2018-02-02 | 2018-01-31 | 70.100 | 197,200 | -1,900 | 0.04% | 13,823,720 |
| 2018-02-01 | 2018-01-30 | 69.200 | 199,100 | -3,000 | 0.04% | 13,777,720 |
| 2018-01-31 | 2018-01-29 | 70.500 | 202,100 | +2,100 | 0.04% | 14,248,050 |
| 2018-01-30 | 2018-01-26 | 71.500 | 200,000 | -2,900 | 0.04% | 14,300,000 |
| 2018-01-26 | 2018-01-24 | 71.900 | 202,900 | +900 | 0.04% | 14,588,510 |
| 2018-01-25 | 2018-01-23 | 73.200 | 202,000 | -1,000 | 0.04% | 14,786,400 |
| 2018-01-24 | 2018-01-22 | 73.100 | 203,000 | -3,200 | 0.04% | 14,839,300 |
| 2018-01-23 | 2018-01-19 | 71.650 | 206,200 | -13,000 | 0.04% | 14,774,230 |
| 2018-01-22 | 2018-01-18 | 72.450 | 219,200 | +1,500 | 0.05% | 15,881,040 |
| 2018-01-19 | 2018-01-17 | 72.900 | 217,700 | +1,000 | 0.05% | 15,870,330 |
| 2018-01-18 | 2018-01-16 | 73.200 | 216,700 | +400 | 0.05% | 15,862,440 |
| 2018-01-17 | 2018-01-15 | 73.350 | 216,300 | +800 | 0.05% | 15,865,605 |
| 2018-01-12 | 2018-01-10 | 73.550 | 215,500 | -200 | 0.05% | 15,850,025 |
| 2018-01-11 | 2018-01-09 | 74.800 | 215,700 | -6,000 | 0.05% | 16,134,360 |
| 2018-01-10 | 2018-01-08 | 74.750 | 221,700 | -6,900 | 0.05% | 16,572,075 |
| 2018-01-09 | 2018-01-05 | 73.800 | 228,600 | +11,500 | 0.05% | 16,870,680 |
| 2018-01-08 | 2018-01-04 | 74.200 | 217,100 | +18,400 | 0.05% | 16,108,820 |
| 2018-01-05 | 2018-01-03 | 72.400 | 198,700 | +13,900 | 0.04% | 14,385,880 |
| 2018-01-04 | 2018-01-02 | 70.300 | 184,800 | +3,800 | 0.04% | 12,991,440 |
| 2018-01-03 | 2017-12-29 | 69.300 | 181,000 | -400 | 0.04% | 12,543,300 |
| 2018-01-02 | 2017-12-28 | 68.900 | 181,400 | -2,200 | 0.04% | 12,498,460 |
| 2017-12-29 | 2017-12-27 | 67.200 | 183,600 | +5,000 | 0.04% | 12,337,920 |
| 2017-12-28 | 2017-12-22 | 67.050 | 178,600 | -100 | 0.04% | 11,975,130 |
| 2017-12-27 | 2017-12-21 | 67.100 | 178,700 | -1,900 | 0.04% | 11,990,770 |
| 2017-12-22 | 2017-12-20 | 66.600 | 180,600 | -500 | 0.04% | 12,027,960 |
| 2017-12-21 | 2017-12-19 | 66.800 | 181,100 | +1,100 | 0.04% | 12,097,480 |
| 2017-12-20 | 2017-12-18 | 66.900 | 180,000 | -2,000 | 0.04% | 12,042,000 |
| 2017-12-19 | 2017-12-15 | 66.000 | 182,000 | -1,000 | 0.04% | 12,012,000 |
| 2017-12-18 | 2017-12-14 | 66.100 | 183,000 | -600 | 0.04% | 12,096,300 |
| 2017-12-15 | 2017-12-13 | 66.400 | 183,600 | +1,000 | 0.04% | 12,191,040 |
| 2017-12-14 | 2017-12-12 | 66.500 | 182,600 | -1,000 | 0.04% | 12,142,900 |
| 2017-12-13 | 2017-12-11 | 68.000 | 183,600 | +1,800 | 0.04% | 12,484,800 |
| 2017-12-12 | 2017-12-08 | 65.500 | 181,800 | +900 | 0.04% | 11,907,900 |
| 2017-12-11 | 2017-12-07 | 65.300 | 180,900 | -100 | 0.04% | 11,812,770 |
| 2017-12-08 | 2017-12-06 | 66.300 | 181,000 | -7,100 | 0.04% | 12,000,300 |
| 2017-12-07 | 2017-12-05 | 70.500 | 188,100 | +2,300 | 0.04% | 13,261,050 |
| 2017-12-06 | 2017-12-04 | 72.000 | 185,800 | +5,300 | 0.04% | 13,377,600 |
| 2017-12-05 | 2017-12-01 | 71.650 | 180,500 | +2,700 | 0.04% | 12,932,825 |
| 2017-12-04 | 2017-11-30 | 71.250 | 177,800 | -6,200 | 0.04% | 12,668,250 |
| 2017-12-01 | 2017-11-29 | 72.700 | 184,000 | +200 | 0.04% | 13,376,800 |
| 2017-11-30 | 2017-11-28 | 69.750 | 183,800 | -900 | 0.04% | 12,820,050 |
| 2017-11-29 | 2017-11-27 | 69.500 | 184,700 | -600 | 0.04% | 12,836,650 |
| 2017-11-27 | 2017-11-23 | 69.950 | 185,300 | +1,700 | 0.04% | 12,961,735 |
| 2017-11-24 | 2017-11-22 | 69.500 | 183,600 | +6,700 | 0.04% | 12,760,200 |
| 2017-11-23 | 2017-11-21 | 72.500 | 176,900 | -2,200 | 0.04% | 12,825,250 |
| 2017-11-22 | 2017-11-20 | 73.950 | 179,100 | +1,500 | 0.04% | 13,244,445 |
| 2017-11-21 | 2017-11-17 | 75.050 | 177,600 | -1,700 | 0.04% | 13,328,880 |
| 2017-11-20 | 2017-11-16 | 74.650 | 179,300 | -4,600 | 0.04% | 13,384,745 |
| 2017-11-17 | 2017-11-15 | 76.300 | 183,900 | +2,300 | 0.04% | 14,031,570 |
| 2017-11-16 | 2017-11-14 | 77.400 | 181,600 | +100 | 0.04% | 14,055,840 |
| 2017-11-15 | 2017-11-13 | 77.950 | 181,500 | +3,000 | 0.04% | 14,147,925 |
| 2017-11-14 | 2017-11-10 | 76.300 | 178,500 | -300 | 0.04% | 13,619,550 |
| 2017-11-13 | 2017-11-09 | 77.800 | 178,800 | -52,100 | 0.04% | 13,910,640 |
| 2017-11-10 | 2017-11-08 | 77.600 | 230,900 | +4,900 | 0.05% | 17,917,840 |
| 2017-11-09 | 2017-11-07 | 75.950 | 226,000 | +10,200 | 0.05% | 17,164,700 |
| 2017-11-08 | 2017-11-06 | 76.850 | 215,800 | -44,200 | 0.05% | 16,584,230 |
| 2017-11-07 | 2017-11-03 | 78.000 | 260,000 | -32,500 | 0.06% | 20,280,000 |
| 2017-11-06 | 2017-11-02 | 77.300 | 292,500 | -19,600 | 0.06% | 22,610,250 |
| 2017-11-03 | 2017-11-01 | 78.300 | 312,100 | -23,500 | 0.07% | 24,437,430 |
| 2017-11-02 | 2017-10-31 | 78.700 | 335,600 | -15,300 | 0.07% | 26,411,720 |
| 2017-11-01 | 2017-10-30 | 75.200 | 350,900 | +145,700 | 0.07% | 26,387,680 |
| 2017-10-31 | 2017-10-27 | 76.900 | 205,200 | -50,100 | 0.04% | 15,779,880 |
| 2017-10-30 | 2017-10-26 | 76.850 | 255,300 | -82,300 | 0.05% | 19,619,805 |
| 2017-10-27 | 2017-10-25 | 80.650 | 337,600 | +5,300 | 0.07% | 27,227,440 |
| 2017-10-26 | 2017-10-24 | 80.950 | 332,300 | -200 | 0.08% | 26,899,685 |
| 2017-10-25 | 2017-10-23 | 81.750 | 332,500 | +17,200 | 0.08% | 27,181,875 |
| 2017-10-24 | 2017-10-20 | 83.950 | 315,300 | -21,000 | 0.07% | 26,469,435 |
| 2017-10-23 | 2017-10-19 | 80.000 | 336,300 | +11,100 | 0.08% | 26,904,000 |
| 2017-10-20 | 2017-10-18 | 82.050 | 325,200 | +17,400 | 0.07% | 26,682,660 |
| 2017-10-19 | 2017-10-17 | 85.900 | 307,800 | -19,900 | 0.07% | 26,440,020 |
| 2017-10-18 | 2017-10-16 | 88.700 | 327,700 | -73,100 | 0.07% | 29,066,990 |
| 2017-10-17 | 2017-10-13 | 88.000 | 400,800 | +100 | 0.09% | 35,270,400 |
| 2017-10-16 | 2017-10-12 | 88.750 | 400,700 | +32,100 | 0.09% | 35,562,125 |
| 2017-10-13 | 2017-10-11 | 86.550 | 368,600 | -5,700 | 0.08% | 31,902,330 |
| 2017-10-12 | 2017-10-10 | 88.800 | 374,300 | -11,500 | 0.09% | 33,237,840 |
| 2017-10-11 | 2017-10-09 | 90.800 | 385,800 | -14,000 | 0.09% | 35,030,640 |
| 2017-10-10 | 2017-10-06 | 93.650 | 399,800 | +21,600 | 0.09% | 37,441,270 |
| 2017-10-09 | 2017-10-04 | 80.350 | 378,200 | -13,600 | 0.09% | 30,388,370 |
| 2017-10-06 | 2017-10-03 | 67.000 | 391,800 | -45,700 | 0.09% | 26,250,600 |
| 2017-10-04 | 2017-09-29 | 63.450 | 437,500 | +125,200 | 0.10% | 27,759,375 |
| 2017-10-03 | 2017-09-28 | 65.200 | 312,300 | 0.07% | 20,361,960 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy