History of CCASS shareholding
Participant: GET NICE SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 17.110 | 110,500 | +0 | 0.01% | 1,890,655 |
| 2025-10-13 | 2025-10-09 | 17.450 | 110,500 | +0 | 0.01% | 1,928,225 |
| 2025-10-10 | 2025-10-08 | 18.070 | 110,500 | +0 | 0.01% | 1,996,735 |
| 2025-10-09 | 2025-10-06 | 18.300 | 110,500 | +0 | 0.01% | 2,022,150 |
| 2025-10-08 | 2025-10-03 | 18.130 | 110,500 | +0 | 0.01% | 2,003,365 |
| 2025-10-06 | 2025-10-02 | 17.950 | 110,500 | -2,000 | 0.01% | 1,983,475 |
| 2025-10-02 | 2025-09-29 | 17.560 | 112,500 | -10,600 | 0.01% | 1,975,500 |
| 2025-09-30 | 2025-09-26 | 17.200 | 123,100 | +2,000 | 0.01% | 2,117,320 |
| 2025-09-26 | 2025-09-24 | 17.250 | 121,100 | +600 | 0.01% | 2,088,975 |
| 2025-09-25 | 2025-09-23 | 17.350 | 120,500 | +10,000 | 0.01% | 2,090,675 |
| 2025-09-24 | 2025-09-22 | 17.680 | 110,500 | -2,000 | 0.01% | 1,953,640 |
| 2025-09-23 | 2025-09-19 | 18.360 | 112,500 | -2,000 | 0.01% | 2,065,500 |
| 2025-09-22 | 2025-09-18 | 18.200 | 114,500 | +3,000 | 0.01% | 2,083,900 |
| 2025-09-19 | 2025-09-17 | 18.250 | 111,500 | +300 | 0.01% | 2,034,875 |
| 2025-09-16 | 2025-09-12 | 18.020 | 111,200 | +4,000 | 0.01% | 2,003,824 |
| 2025-09-12 | 2025-09-10 | 18.380 | 107,200 | +4,000 | 0.01% | 1,970,336 |
| 2025-09-11 | 2025-09-09 | 18.350 | 103,200 | +3,500 | 0.01% | 1,893,720 |
| 2025-09-10 | 2025-09-08 | 18.410 | 99,700 | +6,000 | 0.01% | 1,835,477 |
| 2025-09-09 | 2025-09-05 | 18.770 | 93,700 | +1,700 | 0.01% | 1,758,749 |
| 2025-09-08 | 2025-09-04 | 18.620 | 92,000 | +3,000 | 0.01% | 1,713,040 |
| 2025-09-05 | 2025-09-03 | 19.130 | 89,000 | +5,000 | 0.01% | 1,702,570 |
| 2025-09-04 | 2025-09-02 | 19.870 | 84,000 | +2,000 | 0.01% | 1,669,080 |
| 2025-09-03 | 2025-09-01 | 20.200 | 82,000 | -8,000 | 0.01% | 1,656,400 |
| 2025-09-02 | 2025-08-29 | 19.720 | 90,000 | +3,000 | 0.01% | 1,774,800 |
| 2025-08-29 | 2025-08-27 | 19.740 | 87,000 | +2,000 | 0.01% | 1,717,380 |
| 2025-08-27 | 2025-08-25 | 20.120 | 85,000 | +5,000 | 0.01% | 1,710,200 |
| 2025-08-26 | 2025-08-22 | 20.360 | 80,000 | +5,000 | 0.00% | 1,628,800 |
| 2025-08-25 | 2025-08-21 | 20.080 | 75,000 | -21,000 | 0.00% | 1,506,000 |
| 2025-08-20 | 2025-08-18 | 19.650 | 96,000 | +3,000 | 0.01% | 1,886,400 |
| 2025-08-19 | 2025-08-15 | 19.050 | 93,000 | -12,000 | 0.01% | 1,771,650 |
| 2025-08-18 | 2025-08-14 | 18.450 | 105,000 | -16,600 | 0.01% | 1,937,250 |
| 2025-08-14 | 2025-08-12 | 17.880 | 121,600 | -2,000 | 0.01% | 2,174,208 |
| 2025-08-13 | 2025-08-11 | 17.310 | 123,600 | +2,000 | 0.01% | 2,139,516 |
| 2025-08-12 | 2025-08-08 | 17.910 | 121,600 | +3,000 | 0.01% | 2,177,856 |
| 2025-08-11 | 2025-08-07 | 17.780 | 118,600 | +5,800 | 0.01% | 2,108,708 |
| 2025-08-08 | 2025-08-06 | 18.280 | 112,800 | +2,000 | 0.01% | 2,061,984 |
| 2025-08-07 | 2025-08-05 | 18.200 | 110,800 | -1,200 | 0.01% | 2,016,560 |
| 2025-08-06 | 2025-08-04 | 18.100 | 112,000 | +18,000 | 0.01% | 2,027,200 |
| 2025-08-05 | 2025-08-01 | 18.580 | 94,000 | +20,000 | 0.01% | 1,746,520 |
| 2025-08-04 | 2025-07-31 | 20.100 | 74,000 | -2,000 | 0.00% | 1,487,400 |
| 2025-08-01 | 2025-07-30 | 20.250 | 76,000 | +1,500 | 0.00% | 1,539,000 |
| 2025-07-30 | 2025-07-28 | 21.900 | 74,500 | -11,500 | 0.00% | 1,631,550 |
| 2025-07-29 | 2025-07-25 | 21.100 | 86,000 | -2,000 | 0.01% | 1,814,600 |
| 2025-07-28 | 2025-07-24 | 20.350 | 88,000 | -3,000 | 0.01% | 1,790,800 |
| 2025-07-25 | 2025-07-23 | 19.780 | 91,000 | -11,500 | 0.01% | 1,799,980 |
| 2025-07-24 | 2025-07-22 | 18.400 | 102,500 | +14,500 | 0.01% | 1,886,000 |
| 2025-07-22 | 2025-07-18 | 19.560 | 88,000 | -14,000 | 0.01% | 1,721,280 |
| 2025-07-21 | 2025-07-17 | 17.900 | 102,000 | -6,000 | 0.01% | 1,825,800 |
| 2025-07-18 | 2025-07-16 | 17.880 | 108,000 | +2,000 | 0.01% | 1,931,040 |
| 2025-07-17 | 2025-07-15 | 18.060 | 106,000 | +2,000 | 0.01% | 1,914,360 |
| 2025-07-15 | 2025-07-11 | 18.200 | 104,000 | +2,500 | 0.01% | 1,892,800 |
| 2025-07-14 | 2025-07-10 | 17.840 | 101,500 | +18,000 | 0.01% | 1,810,760 |
| 2025-07-09 | 2025-07-07 | 17.520 | 83,500 | -9,500 | 0.01% | 1,462,920 |
| 2025-07-08 | 2025-07-04 | 16.660 | 93,000 | +5,000 | 0.01% | 1,549,380 |
| 2025-07-07 | 2025-07-03 | 17.340 | 88,000 | +1,000 | 0.01% | 1,525,920 |
| 2025-07-02 | 2025-06-27 | 18.220 | 87,000 | +6,000 | 0.01% | 1,585,140 |
| 2025-06-30 | 2025-06-26 | 18.620 | 81,000 | +6,000 | 0.01% | 1,508,220 |
| 2025-06-27 | 2025-06-25 | 19.940 | 75,000 | +3,000 | 0.01% | 1,495,500 |
| 2025-06-26 | 2025-06-24 | 20.250 | 72,000 | +4,000 | 0.01% | 1,458,000 |
| 2025-06-25 | 2025-06-23 | 20.800 | 68,000 | -2,000 | 0.00% | 1,414,400 |
| 2025-06-23 | 2025-06-19 | 20.150 | 70,000 | +4,000 | 0.00% | 1,410,500 |
| 2025-06-20 | 2025-06-18 | 20.350 | 66,000 | +10,000 | 0.00% | 1,343,100 |
| 2025-06-18 | 2025-06-16 | 20.600 | 56,000 | -4,000 | 0.00% | 1,153,600 |
| 2025-06-17 | 2025-06-13 | 18.300 | 60,000 | +2,000 | 0.00% | 1,098,000 |
| 2025-06-16 | 2025-06-12 | 18.980 | 58,000 | +2,000 | 0.00% | 1,100,840 |
| 2025-06-13 | 2025-06-11 | 19.160 | 56,000 | -2,000 | 0.00% | 1,072,960 |
| 2025-06-12 | 2025-06-10 | 18.560 | 58,000 | -4,000 | 0.00% | 1,076,480 |
| 2025-06-11 | 2025-06-09 | 18.460 | 62,000 | +2,000 | 0.00% | 1,144,520 |
| 2025-06-10 | 2025-06-06 | 17.500 | 60,000 | +4,000 | 0.00% | 1,050,000 |
| 2025-06-04 | 2025-06-02 | 21.100 | 56,000 | +800 | 0.00% | 1,181,600 |
| 2025-06-02 | 2025-05-29 | 21.050 | 55,200 | -3,800 | 0.00% | 1,161,960 |
| 2025-05-30 | 2025-05-28 | 16.000 | 59,000 | -3,000 | 0.00% | 944,000 |
| 2025-05-28 | 2025-05-26 | 13.980 | 62,000 | -13,000 | 0.00% | 866,760 |
| 2025-04-14 | 2025-04-10 | 10.360 | 75,000 | -1,000 | 0.01% | 777,000 |
| 2025-04-11 | 2025-04-09 | 10.220 | 76,000 | +1,000 | 0.01% | 776,720 |
| 2025-03-24 | 2025-03-20 | 13.100 | 75,000 | -24,000 | 0.01% | 982,500 |
| 2025-03-20 | 2025-03-18 | 13.460 | 99,000 | -3,000 | 0.01% | 1,332,540 |
| 2025-03-18 | 2025-03-14 | 13.040 | 102,000 | -6,000 | 0.01% | 1,330,080 |
| 2025-03-13 | 2025-03-11 | 12.780 | 108,000 | +6,000 | 0.01% | 1,380,240 |
| 2025-03-12 | 2025-03-10 | 12.620 | 102,000 | +27,000 | 0.01% | 1,287,240 |
| 2025-03-11 | 2025-03-07 | 12.940 | 75,000 | -5,000 | 0.01% | 970,500 |
| 2025-03-10 | 2025-03-06 | 12.840 | 80,000 | -2,000 | 0.01% | 1,027,200 |
| 2025-03-07 | 2025-03-05 | 12.380 | 82,000 | +2,000 | 0.01% | 1,015,160 |
| 2025-03-06 | 2025-03-04 | 11.960 | 80,000 | -3,000 | 0.01% | 956,800 |
| 2025-03-04 | 2025-02-28 | 11.620 | 83,000 | +6,000 | 0.01% | 964,460 |
| 2025-02-28 | 2025-02-26 | 12.720 | 77,000 | -500,000 | 0.01% | 979,440 |
| 2025-02-27 | 2025-02-25 | 12.140 | 577,000 | +10,000 | 0.04% | 7,004,780 |
| 2025-02-26 | 2025-02-24 | 12.920 | 567,000 | +10,000 | 0.04% | 7,325,640 |
| 2025-02-18 | 2025-02-14 | 14.800 | 557,000 | -8,000 | 0.04% | 8,243,600 |
| 2025-02-11 | 2025-02-07 | 12.380 | 565,000 | -3,000 | 0.04% | 6,994,700 |
| 2025-02-07 | 2025-02-05 | 11.940 | 568,000 | -3,000 | 0.04% | 6,781,920 |
| 2025-02-03 | 2025-01-24 | 11.580 | 571,000 | -10,000 | 0.04% | 6,612,180 |
| 2025-01-22 | 2025-01-20 | 11.480 | 581,000 | +10,000 | 0.04% | 6,669,880 |
| 2024-12-30 | 2024-12-24 | 11.940 | 571,000 | +3,000 | 0.04% | 6,817,740 |
| 2024-12-27 | 2024-12-20 | 11.740 | 568,000 | +3,000 | 0.04% | 6,668,320 |
| 2024-12-17 | 2024-12-13 | 12.200 | 565,000 | +3,000 | 0.04% | 6,893,000 |
| 2024-12-12 | 2024-12-10 | 13.000 | 562,000 | +5,000 | 0.04% | 7,306,000 |
| 2024-12-05 | 2024-12-03 | 12.620 | 557,000 | -1,000 | 0.04% | 7,029,340 |
| 2024-11-29 | 2024-11-27 | 12.600 | 558,000 | -100 | 0.04% | 7,030,800 |
| 2024-11-27 | 2024-11-25 | 12.220 | 558,100 | -100 | 0.04% | 6,819,982 |
| 2024-11-12 | 2024-11-08 | 15.100 | 558,200 | -1,500 | 0.04% | 8,428,820 |
| 2024-11-11 | 2024-11-07 | 15.560 | 559,700 | -1,500 | 0.04% | 8,708,932 |
| 2024-11-06 | 2024-11-04 | 13.880 | 561,200 | +4,000 | 0.04% | 7,789,456 |
| 2024-10-30 | 2024-10-28 | 14.200 | 557,200 | -5,000 | 0.04% | 7,912,240 |
| 2024-10-29 | 2024-10-25 | 14.000 | 562,200 | -5,000 | 0.04% | 7,870,800 |
| 2024-10-28 | 2024-10-24 | 13.520 | 567,200 | +5,000 | 0.04% | 7,668,544 |
| 2024-10-24 | 2024-10-22 | 13.780 | 562,200 | +5,000 | 0.04% | 7,747,116 |
| 2024-10-22 | 2024-10-18 | 14.160 | 557,200 | -10,500 | 0.04% | 7,889,952 |
| 2024-10-21 | 2024-10-17 | 13.180 | 567,700 | +12,000 | 0.04% | 7,482,286 |
| 2024-10-17 | 2024-10-15 | 13.440 | 555,700 | +3,000 | 0.04% | 7,468,608 |
| 2024-10-10 | 2024-10-08 | 15.660 | 552,700 | +5,000 | 0.04% | 8,655,282 |
| 2024-10-08 | 2024-10-04 | 18.240 | 547,700 | -100 | 0.04% | 9,990,048 |
| 2024-10-03 | 2024-09-30 | 15.860 | 547,800 | -14,000 | 0.04% | 8,688,108 |
| 2024-10-02 | 2024-09-27 | 13.200 | 561,800 | -2,000 | 0.04% | 7,415,760 |
| 2024-09-30 | 2024-09-26 | 11.700 | 563,800 | -2,000 | 0.04% | 6,596,460 |
| 2024-09-27 | 2024-09-25 | 10.700 | 565,800 | -1,600 | 0.04% | 6,054,060 |
| 2024-09-26 | 2024-09-24 | 10.380 | 567,400 | -600 | 0.04% | 5,889,612 |
| 2024-09-24 | 2024-09-20 | 9.870 | 568,000 | -3,000 | 0.04% | 5,606,160 |
| 2024-09-20 | 2024-09-17 | 9.650 | 571,000 | -600 | 0.04% | 5,510,150 |
| 2024-09-04 | 2024-09-02 | 9.780 | 571,600 | +1,200 | 0.04% | 5,590,248 |
| 2024-09-02 | 2024-08-29 | 10.040 | 570,400 | +5,000 | 0.04% | 5,726,816 |
| 2024-08-30 | 2024-08-28 | 10.420 | 565,400 | +3,600 | 0.04% | 5,891,468 |
| 2024-08-22 | 2024-08-20 | 12.560 | 561,800 | +2,000 | 0.04% | 7,056,208 |
| 2024-08-08 | 2024-08-06 | 13.200 | 559,800 | +5,000 | 0.04% | 7,389,360 |
| 2024-08-02 | 2024-07-31 | 13.360 | 554,800 | -7,000 | 0.04% | 7,412,128 |
| 2024-08-01 | 2024-07-30 | 12.700 | 561,800 | +5,000 | 0.04% | 7,134,860 |
| 2024-07-31 | 2024-07-29 | 13.040 | 556,800 | -5,000 | 0.04% | 7,260,672 |
| 2024-07-24 | 2024-07-22 | 12.900 | 561,800 | +5,000 | 0.04% | 7,247,220 |
| 2024-07-23 | 2024-07-19 | 12.860 | 556,800 | +2,000 | 0.04% | 7,160,448 |
| 2024-07-19 | 2024-07-17 | 13.240 | 554,800 | -2,000 | 0.04% | 7,345,552 |
| 2024-07-18 | 2024-07-16 | 13.020 | 556,800 | +2,000 | 0.04% | 7,249,536 |
| 2024-07-15 | 2024-07-11 | 13.080 | 554,800 | -2,000 | 0.04% | 7,256,784 |
| 2024-07-10 | 2024-07-08 | 12.540 | 556,800 | +2,000 | 0.04% | 6,982,272 |
| 2024-06-14 | 2024-06-12 | 13.460 | 554,800 | -3,000 | 0.04% | 7,467,608 |
| 2024-06-12 | 2024-06-07 | 12.960 | 557,800 | +3,000 | 0.04% | 7,229,088 |
| 2024-05-16 | 2024-05-13 | 15.300 | 554,800 | +1,000 | 0.04% | 8,488,440 |
| 2024-05-07 | 2024-05-03 | 14.400 | 553,800 | -5,000 | 0.04% | 7,974,720 |
| 2024-05-02 | 2024-04-29 | 13.400 | 558,800 | -5,000 | 0.04% | 7,487,920 |
| 2024-04-30 | 2024-04-26 | 13.120 | 563,800 | +5,000 | 0.04% | 7,397,056 |
| 2024-04-25 | 2024-04-23 | 11.920 | 558,800 | -11,000 | 0.04% | 6,660,896 |
| 2024-04-24 | 2024-04-22 | 11.700 | 569,800 | +9,100 | 0.04% | 6,666,660 |
| 2024-04-23 | 2024-04-19 | 11.160 | 560,700 | +1,000 | 0.04% | 6,257,412 |
| 2024-04-16 | 2024-04-12 | 12.540 | 559,700 | +4,900 | 0.04% | 7,018,638 |
| 2024-04-05 | 2024-04-02 | 13.360 | 554,800 | +1,000 | 0.04% | 7,412,128 |
| 2024-04-02 | 2024-03-27 | 12.720 | 553,800 | -1,300 | 0.04% | 7,044,336 |
| 2024-02-08 | 2024-02-06 | 12.560 | 555,100 | -2,000 | 0.04% | 6,972,056 |
| 2024-01-22 | 2024-01-18 | 14.520 | 557,100 | +800 | 0.04% | 8,089,092 |
| 2024-01-18 | 2024-01-16 | 15.840 | 556,300 | -600 | 0.04% | 8,811,792 |
| 2023-12-22 | 2023-12-20 | 17.300 | 556,900 | +600 | 0.04% | 9,634,370 |
| 2023-12-06 | 2023-12-04 | 19.440 | 556,300 | -400 | 0.04% | 10,814,472 |
| 2023-11-27 | 2023-11-23 | 20.850 | 556,700 | +1,000 | 0.04% | 11,607,195 |
| 2023-08-23 | 2023-08-21 | 21.800 | 555,700 | -400 | 0.04% | 12,114,260 |
| 2023-08-22 | 2023-08-18 | 23.300 | 556,100 | -2,600 | 0.04% | 12,957,130 |
| 2023-08-09 | 2023-08-07 | 23.550 | 558,700 | +3,000 | 0.04% | 13,157,385 |
| 2023-08-08 | 2023-08-04 | 23.900 | 555,700 | -3,000 | 0.04% | 13,281,230 |
| 2023-08-04 | 2023-08-02 | 23.150 | 558,700 | +3,000 | 0.04% | 12,933,905 |
| 2023-07-27 | 2023-07-25 | 22.950 | 555,700 | -3,000 | 0.04% | 12,753,315 |
| 2023-07-21 | 2023-07-19 | 22.000 | 558,700 | +3,000 | 0.04% | 12,291,400 |
| 2023-07-14 | 2023-07-12 | 23.050 | 555,700 | -3,000 | 0.04% | 12,808,885 |
| 2023-07-10 | 2023-07-06 | 22.550 | 558,700 | +3,000 | 0.04% | 12,598,685 |
| 2023-07-06 | 2023-07-04 | 22.750 | 555,700 | -3,000 | 0.04% | 12,642,175 |
| 2023-06-21 | 2023-06-19 | 22.700 | 558,700 | +3,000 | 0.04% | 12,682,490 |
| 2023-06-19 | 2023-06-15 | 22.900 | 555,700 | -3,000 | 0.04% | 12,725,530 |
| 2023-06-16 | 2023-06-14 | 22.350 | 558,700 | +700 | 0.04% | 12,486,945 |
| 2023-06-14 | 2023-06-12 | 22.050 | 558,000 | -300 | 0.04% | 12,303,900 |
| 2023-06-13 | 2023-06-09 | 21.900 | 558,300 | -600 | 0.04% | 12,226,770 |
| 2023-06-12 | 2023-06-08 | 22.450 | 558,900 | +1,200 | 0.04% | 12,547,305 |
| 2023-06-07 | 2023-06-05 | 22.300 | 557,700 | +2,000 | 0.04% | 12,436,710 |
| 2023-06-06 | 2023-06-02 | 22.300 | 555,700 | -2,000 | 0.04% | 12,392,110 |
| 2023-06-05 | 2023-06-01 | 21.300 | 557,700 | +2,000 | 0.04% | 11,879,010 |
| 2023-04-21 | 2023-04-19 | 25.750 | 555,700 | -2,800 | 0.04% | 14,309,275 |
| 2023-04-20 | 2023-04-18 | 26.550 | 558,500 | +3,000 | 0.04% | 14,828,175 |
| 2023-04-18 | 2023-04-14 | 25.750 | 555,500 | -4,000 | 0.04% | 14,304,125 |
| 2023-04-17 | 2023-04-13 | 25.800 | 559,500 | -800 | 0.04% | 14,435,100 |
| 2023-04-14 | 2023-04-12 | 25.700 | 560,300 | +800 | 0.04% | 14,399,710 |
| 2023-04-13 | 2023-04-11 | 26.100 | 559,500 | -3,400 | 0.04% | 14,602,950 |
| 2023-04-12 | 2023-04-06 | 25.200 | 562,900 | +700 | 0.04% | 14,185,080 |
| 2023-04-11 | 2023-04-04 | 25.100 | 562,200 | +700 | 0.04% | 14,111,220 |
| 2023-04-06 | 2023-04-03 | 25.200 | 561,500 | -1,100 | 0.04% | 14,149,800 |
| 2023-04-04 | 2023-03-31 | 24.750 | 562,600 | +300 | 0.04% | 13,924,350 |
| 2023-04-03 | 2023-03-30 | 24.600 | 562,300 | +1,600 | 0.04% | 13,832,580 |
| 2023-03-24 | 2023-03-22 | 25.000 | 560,700 | -800 | 0.04% | 14,017,500 |
| 2023-03-23 | 2023-03-21 | 23.000 | 561,500 | -200 | 0.04% | 12,914,500 |
| 2023-03-22 | 2023-03-20 | 22.800 | 561,700 | -200 | 0.04% | 12,806,760 |
| 2023-03-16 | 2023-03-14 | 21.300 | 561,900 | -400 | 0.04% | 11,968,470 |
| 2023-03-13 | 2023-03-09 | 23.150 | 562,300 | -400 | 0.04% | 13,017,245 |
| 2023-03-09 | 2023-03-07 | 24.400 | 562,700 | -5,000 | 0.04% | 13,729,880 |
| 2023-03-07 | 2023-03-03 | 25.600 | 567,700 | -1,600 | 0.04% | 14,533,120 |
| 2023-03-06 | 2023-03-02 | 24.600 | 569,300 | +400 | 0.04% | 14,004,780 |
| 2023-03-03 | 2023-03-01 | 24.250 | 568,900 | -2,000 | 0.04% | 13,795,825 |
| 2023-03-02 | 2023-02-28 | 22.550 | 570,900 | +800 | 0.04% | 12,873,795 |
| 2023-02-24 | 2023-02-22 | 22.600 | 570,100 | -1,000 | 0.04% | 12,884,260 |
| 2023-02-20 | 2023-02-16 | 21.900 | 571,100 | +1,000 | 0.04% | 12,507,090 |
| 2023-02-16 | 2023-02-14 | 22.650 | 570,100 | +2,000 | 0.04% | 12,912,765 |
| 2023-02-13 | 2023-02-09 | 24.300 | 568,100 | +2,000 | 0.04% | 13,804,830 |
| 2023-02-07 | 2023-02-03 | 25.900 | 566,100 | +2,000 | 0.04% | 14,661,990 |
| 2023-02-03 | 2023-02-01 | 26.450 | 564,100 | -4,600 | 0.04% | 14,920,445 |
| 2023-02-02 | 2023-01-31 | 26.100 | 568,700 | -200 | 0.04% | 14,843,070 |
| 2023-01-31 | 2023-01-27 | 28.100 | 568,900 | +600 | 0.04% | 15,986,090 |
| 2023-01-30 | 2023-01-26 | 28.200 | 568,300 | -1,800 | 0.04% | 16,026,060 |
| 2023-01-19 | 2023-01-17 | 26.900 | 570,100 | +2,000 | 0.04% | 15,335,690 |
| 2023-01-17 | 2023-01-13 | 27.050 | 568,100 | +4,500 | 0.04% | 15,367,105 |
| 2023-01-13 | 2023-01-11 | 26.600 | 563,600 | -2,000 | 0.04% | 14,991,760 |
| 2023-01-06 | 2023-01-04 | 23.950 | 565,600 | -3,000 | 0.04% | 13,546,120 |
| 2022-12-19 | 2022-12-15 | 21.250 | 568,600 | -300 | 0.04% | 12,082,750 |
| 2022-12-08 | 2022-12-06 | 22.050 | 568,900 | +3,000 | 0.04% | 12,544,245 |
| 2022-12-01 | 2022-11-29 | 19.000 | 565,900 | +300 | 0.04% | 10,752,100 |
| 2022-11-23 | 2022-11-21 | 17.680 | 565,600 | -400 | 0.04% | 9,999,808 |
| 2022-11-22 | 2022-11-18 | 18.560 | 566,000 | +400 | 0.04% | 10,504,960 |
| 2022-11-18 | 2022-11-16 | 19.220 | 565,600 | -600 | 0.04% | 10,870,832 |
| 2022-11-17 | 2022-11-15 | 19.900 | 566,200 | +600 | 0.04% | 11,267,380 |
| 2022-11-16 | 2022-11-14 | 18.680 | 565,600 | -1,500 | 0.04% | 10,565,408 |
| 2022-11-15 | 2022-11-11 | 17.820 | 567,100 | +1,000 | 0.04% | 10,105,722 |
| 2022-11-10 | 2022-11-08 | 17.180 | 566,100 | -400 | 0.04% | 9,725,598 |
| 2022-11-03 | 2022-11-01 | 16.100 | 566,500 | +400 | 0.04% | 9,120,650 |
| 2022-10-25 | 2022-10-21 | 18.140 | 566,100 | -1,000 | 0.04% | 10,269,054 |
| 2022-10-21 | 2022-10-19 | 17.860 | 567,100 | +300 | 0.04% | 10,128,406 |
| 2022-10-19 | 2022-10-17 | 17.540 | 566,800 | -200 | 0.04% | 9,941,672 |
| 2022-10-18 | 2022-10-14 | 17.280 | 567,000 | -10,000 | 0.04% | 9,797,760 |
| 2022-10-14 | 2022-10-12 | 17.080 | 577,000 | -200 | 0.04% | 9,855,160 |
| 2022-10-07 | 2022-10-05 | 18.600 | 577,200 | -100 | 0.04% | 10,735,920 |
| 2022-10-06 | 2022-10-03 | 17.200 | 577,300 | -41,000 | 0.04% | 9,929,560 |
| 2022-10-05 | 2022-09-30 | 17.600 | 618,300 | +10,000 | 0.04% | 10,882,080 |
| 2022-10-03 | 2022-09-29 | 17.680 | 608,300 | -9,300 | 0.04% | 10,754,744 |
| 2022-09-30 | 2022-09-28 | 18.220 | 617,600 | +5,000 | 0.04% | 11,252,672 |
| 2022-09-27 | 2022-09-23 | 19.800 | 612,600 | -20,000 | 0.04% | 12,129,480 |
| 2022-09-20 | 2022-09-16 | 21.100 | 632,600 | -400 | 0.04% | 13,347,860 |
| 2022-09-19 | 2022-09-15 | 22.500 | 633,000 | +20,400 | 0.04% | 14,242,500 |
| 2022-09-15 | 2022-09-13 | 23.700 | 612,600 | -2,000 | 0.04% | 14,518,620 |
| 2022-09-13 | 2022-09-08 | 22.350 | 614,600 | -200 | 0.04% | 13,736,310 |
| 2022-09-05 | 2022-09-01 | 22.800 | 614,800 | -200 | 0.04% | 14,017,440 |
| 2022-09-02 | 2022-08-31 | 23.150 | 615,000 | +400 | 0.04% | 14,237,250 |
| 2022-08-26 | 2022-08-24 | 20.800 | 614,600 | -700 | 0.04% | 12,783,680 |
| 2022-08-23 | 2022-08-19 | 20.650 | 615,300 | -500 | 0.04% | 12,705,945 |
| 2022-08-03 | 2022-08-01 | 19.980 | 615,800 | -3,200 | 0.04% | 12,303,684 |
| 2022-07-25 | 2022-07-21 | 20.150 | 619,000 | +1,000 | 0.04% | 12,472,850 |
| 2022-07-19 | 2022-07-15 | 22.550 | 618,000 | +1,100 | 0.04% | 13,935,900 |
| 2022-07-08 | 2022-07-06 | 25.200 | 616,900 | +100 | 0.04% | 15,545,880 |
| 2022-07-05 | 2022-06-30 | 25.550 | 616,800 | -100 | 0.04% | 15,759,240 |
| 2022-06-29 | 2022-06-27 | 26.200 | 616,900 | -7,500 | 0.04% | 16,162,780 |
| 2022-06-27 | 2022-06-23 | 24.400 | 624,400 | +5,000 | 0.04% | 15,235,360 |
| 2022-06-22 | 2022-06-20 | 24.300 | 619,400 | +2,000 | 0.04% | 15,051,420 |
| 2022-06-20 | 2022-06-16 | 24.600 | 617,400 | +2,500 | 0.04% | 15,188,040 |
| 2022-06-14 | 2022-06-10 | 27.300 | 614,900 | -500 | 0.04% | 16,786,770 |
| 2022-06-13 | 2022-06-09 | 27.200 | 615,400 | -2,500 | 0.04% | 16,738,880 |
| 2022-06-10 | 2022-06-08 | 28.100 | 617,900 | +2,300 | 0.04% | 17,362,990 |
| 2022-06-09 | 2022-06-07 | 26.150 | 615,600 | -700 | 0.04% | 16,097,940 |
| 2022-06-06 | 2022-06-01 | 25.650 | 616,300 | +700 | 0.04% | 15,808,095 |
| 2022-06-02 | 2022-05-31 | 26.300 | 615,600 | -300 | 0.04% | 16,190,280 |
| 2022-05-31 | 2022-05-27 | 26.350 | 615,900 | +1,000 | 0.04% | 16,228,965 |
| 2022-05-27 | 2022-05-25 | 26.450 | 614,900 | +100 | 0.04% | 16,264,105 |
| 2022-05-25 | 2022-05-23 | 27.250 | 614,800 | -400 | 0.04% | 16,753,300 |
| 2022-05-24 | 2022-05-20 | 27.650 | 615,200 | +400 | 0.04% | 17,010,280 |
| 2022-05-17 | 2022-05-13 | 26.400 | 614,800 | -700 | 0.04% | 16,230,720 |
| 2022-05-16 | 2022-05-12 | 24.300 | 615,500 | +700 | 0.04% | 14,956,650 |
| 2022-05-13 | 2022-05-11 | 25.700 | 614,800 | -900 | 0.04% | 15,800,360 |
| 2022-05-12 | 2022-05-10 | 24.700 | 615,700 | -200 | 0.04% | 15,207,790 |
| 2022-05-11 | 2022-05-06 | 25.250 | 615,900 | +900 | 0.04% | 15,551,475 |
| 2022-05-10 | 2022-05-05 | 27.250 | 615,000 | -400 | 0.04% | 16,758,750 |
| 2022-05-06 | 2022-05-04 | 28.100 | 615,400 | +400 | 0.04% | 17,292,740 |
| 2022-05-05 | 2022-05-03 | 28.050 | 615,000 | +2,200 | 0.04% | 17,250,750 |
| 2022-05-04 | 2022-04-29 | 27.600 | 612,800 | -300 | 0.04% | 16,913,280 |
| 2022-04-29 | 2022-04-27 | 24.350 | 613,100 | -700 | 0.04% | 14,928,985 |
| 2022-04-27 | 2022-04-25 | 22.800 | 613,800 | -500 | 0.04% | 13,994,640 |
| 2022-04-22 | 2022-04-20 | 23.650 | 614,300 | +1,200 | 0.04% | 14,528,195 |
| 2022-04-20 | 2022-04-14 | 26.250 | 613,100 | -500 | 0.04% | 16,093,875 |
| 2022-04-13 | 2022-04-11 | 25.650 | 613,600 | +500 | 0.04% | 15,738,840 |
| 2022-04-11 | 2022-04-07 | 26.850 | 613,100 | +700 | 0.04% | 16,461,735 |
| 2022-04-08 | 2022-04-06 | 27.600 | 612,400 | -5,000 | 0.04% | 16,902,240 |
| 2022-04-07 | 2022-04-04 | 28.150 | 617,400 | -100 | 0.04% | 17,379,810 |
| 2022-04-01 | 2022-03-30 | 27.150 | 617,500 | +5,000 | 0.04% | 16,765,125 |
| 2022-03-31 | 2022-03-29 | 26.900 | 612,500 | -5,000 | 0.04% | 16,476,250 |
| 2022-03-30 | 2022-03-28 | 26.600 | 617,500 | +5,000 | 0.04% | 16,425,500 |
| 2022-03-28 | 2022-03-24 | 27.750 | 612,500 | -500 | 0.04% | 16,996,875 |
| 2022-03-24 | 2022-03-22 | 26.600 | 613,000 | -2,200 | 0.04% | 16,305,800 |
| 2022-03-23 | 2022-03-21 | 24.900 | 615,200 | -900 | 0.04% | 15,318,480 |
| 2022-03-22 | 2022-03-18 | 24.750 | 616,100 | -19,100 | 0.04% | 15,248,475 |
| 2022-03-21 | 2022-03-17 | 25.350 | 635,200 | -4,500 | 0.04% | 16,102,320 |
| 2022-03-18 | 2022-03-16 | 22.300 | 639,700 | +20,000 | 0.05% | 14,265,310 |
| 2022-03-17 | 2022-03-15 | 18.420 | 619,700 | +2,200 | 0.04% | 11,414,874 |
| 2022-03-16 | 2022-03-14 | 19.920 | 617,500 | +1,000 | 0.04% | 12,300,600 |
| 2022-03-15 | 2022-03-11 | 23.350 | 616,500 | -700 | 0.04% | 14,395,275 |
| 2022-03-14 | 2022-03-10 | 23.750 | 617,200 | -100 | 0.04% | 14,658,500 |
| 2022-03-10 | 2022-03-08 | 23.600 | 617,300 | -500 | 0.04% | 14,568,280 |
| 2022-03-09 | 2022-03-07 | 25.200 | 617,800 | +500 | 0.04% | 15,568,560 |
| 2022-03-07 | 2022-03-03 | 26.350 | 617,300 | +500 | 0.04% | 16,265,855 |
| 2022-03-02 | 2022-02-28 | 25.600 | 616,800 | -1,500 | 0.04% | 15,790,080 |
| 2022-03-01 | 2022-02-25 | 26.350 | 618,300 | +4,500 | 0.04% | 16,292,205 |
| 2022-02-28 | 2022-02-24 | 26.350 | 613,800 | +500 | 0.04% | 16,173,630 |
| 2022-02-24 | 2022-02-22 | 28.550 | 613,300 | +2,000 | 0.04% | 17,509,715 |
| 2022-02-23 | 2022-02-21 | 29.800 | 611,300 | +600 | 0.04% | 18,216,740 |
| 2022-02-21 | 2022-02-17 | 30.950 | 610,700 | -500 | 0.04% | 18,901,165 |
| 2022-02-18 | 2022-02-16 | 30.800 | 611,200 | +2,800 | 0.04% | 18,824,960 |
| 2022-02-15 | 2022-02-11 | 31.500 | 608,400 | +500 | 0.04% | 19,164,600 |
| 2022-02-14 | 2022-02-10 | 29.900 | 607,900 | -500 | 0.04% | 18,176,210 |
| 2022-02-11 | 2022-02-09 | 29.350 | 608,400 | -2,300 | 0.04% | 17,856,540 |
| 2022-02-10 | 2022-02-08 | 29.150 | 610,700 | +1,500 | 0.04% | 17,801,905 |
| 2022-02-08 | 2022-02-04 | 28.150 | 609,200 | -1,200 | 0.04% | 17,148,980 |
| 2022-02-07 | 2022-01-31 | 26.600 | 610,400 | +700 | 0.04% | 16,236,640 |
| 2022-01-28 | 2022-01-26 | 27.800 | 609,700 | -1,000 | 0.04% | 16,949,660 |
| 2022-01-27 | 2022-01-25 | 27.650 | 610,700 | +1,000 | 0.04% | 16,885,855 |
| 2022-01-26 | 2022-01-24 | 28.650 | 609,700 | +500 | 0.04% | 17,467,905 |
| 2022-01-25 | 2022-01-21 | 28.800 | 609,200 | -1,800 | 0.04% | 17,544,960 |
| 2022-01-24 | 2022-01-20 | 29.550 | 611,000 | +300 | 0.04% | 18,055,050 |
| 2022-01-19 | 2022-01-17 | 29.250 | 610,700 | +500 | 0.04% | 17,862,975 |
| 2022-01-18 | 2022-01-14 | 29.150 | 610,200 | +1,300 | 0.04% | 17,787,330 |
| 2022-01-14 | 2022-01-12 | 29.550 | 608,900 | -500 | 0.04% | 17,992,995 |
| 2022-01-12 | 2022-01-10 | 28.800 | 609,400 | -1,000 | 0.04% | 17,550,720 |
| 2022-01-10 | 2022-01-06 | 27.000 | 610,400 | -1,300 | 0.04% | 16,480,800 |
| 2022-01-04 | 2021-12-31 | 27.100 | 611,700 | +1,300 | 0.04% | 16,577,070 |
| 2021-12-29 | 2021-12-24 | 26.700 | 610,400 | -500 | 0.04% | 16,297,680 |
| 2021-12-28 | 2021-12-22 | 26.850 | 610,900 | -400 | 0.04% | 16,402,665 |
| 2021-12-23 | 2021-12-21 | 26.800 | 611,300 | -100 | 0.04% | 16,382,840 |
| 2021-12-22 | 2021-12-20 | 26.650 | 611,400 | +1,000 | 0.04% | 16,293,810 |
| 2021-12-20 | 2021-12-16 | 28.550 | 610,400 | -1,500 | 0.04% | 17,426,920 |
| 2021-12-17 | 2021-12-15 | 27.100 | 611,900 | +500 | 0.04% | 16,582,490 |
| 2021-12-16 | 2021-12-14 | 27.700 | 611,400 | +1,000 | 0.04% | 16,935,780 |
| 2021-12-13 | 2021-12-09 | 28.000 | 610,400 | -500 | 0.04% | 17,091,200 |
| 2021-12-09 | 2021-12-07 | 26.450 | 610,900 | -500 | 0.04% | 16,158,305 |
| 2021-12-08 | 2021-12-06 | 24.800 | 611,400 | +500 | 0.04% | 15,162,720 |
| 2021-12-06 | 2021-12-02 | 25.750 | 610,900 | +500 | 0.04% | 15,730,675 |
| 2021-12-01 | 2021-11-29 | 27.500 | 610,400 | -500 | 0.04% | 16,786,000 |
| 2021-11-29 | 2021-11-25 | 28.350 | 610,900 | -5,000 | 0.04% | 17,319,015 |
| 2021-11-19 | 2021-11-17 | 28.350 | 615,900 | +5,000 | 0.04% | 17,460,765 |
| 2021-11-16 | 2021-11-12 | 28.300 | 610,900 | -1,000 | 0.04% | 17,288,470 |
| 2021-11-15 | 2021-11-11 | 27.600 | 611,900 | +500 | 0.04% | 16,888,440 |
| 2021-11-10 | 2021-11-08 | 26.650 | 611,400 | -20,000 | 0.04% | 16,293,810 |
| 2021-11-09 | 2021-11-05 | 26.400 | 631,400 | +21,500 | 0.04% | 16,668,960 |
| 2021-11-04 | 2021-11-02 | 27.900 | 609,900 | -100 | 0.04% | 17,016,210 |
| 2021-11-02 | 2021-10-29 | 28.550 | 610,000 | -1,200 | 0.04% | 17,415,500 |
| 2021-11-01 | 2021-10-28 | 29.050 | 611,200 | -18,600 | 0.04% | 17,755,360 |
| 2021-10-29 | 2021-10-27 | 29.500 | 629,800 | +21,800 | 0.04% | 18,579,100 |
| 2021-10-28 | 2021-10-26 | 31.650 | 608,000 | -1,800 | 0.04% | 19,243,200 |
| 2021-10-26 | 2021-10-22 | 30.850 | 609,800 | +500 | 0.04% | 18,812,330 |
| 2021-10-25 | 2021-10-21 | 30.950 | 609,300 | +1,300 | 0.04% | 18,857,835 |
| 2021-10-21 | 2021-10-19 | 30.700 | 608,000 | -500 | 0.04% | 18,665,600 |
| 2021-10-20 | 2021-10-18 | 29.000 | 608,500 | +500 | 0.04% | 17,646,500 |
| 2021-10-15 | 2021-10-11 | 32.150 | 608,000 | -500 | 0.04% | 19,547,200 |
| 2021-09-30 | 2021-09-28 | 32.100 | 608,500 | +1,000 | 0.04% | 19,532,850 |
| 2021-09-23 | 2021-09-20 | 31.700 | 607,500 | +500 | 0.04% | 19,257,750 |
| 2021-09-17 | 2021-09-15 | 33.400 | 607,000 | +500 | 0.04% | 20,273,800 |
| 2021-09-16 | 2021-09-14 | 35.900 | 606,500 | -500 | 0.04% | 21,773,350 |
| 2021-09-14 | 2021-09-10 | 36.100 | 607,000 | -1,100 | 0.04% | 21,912,700 |
| 2021-09-13 | 2021-09-09 | 35.650 | 608,100 | +1,600 | 0.04% | 21,678,765 |
| 2021-09-08 | 2021-09-06 | 37.550 | 606,500 | +100 | 0.04% | 22,774,075 |
| 2021-09-06 | 2021-09-02 | 38.200 | 606,400 | -500 | 0.04% | 23,164,480 |
| 2021-09-01 | 2021-08-30 | 36.250 | 606,900 | +500 | 0.04% | 22,000,125 |
| 2021-08-31 | 2021-08-27 | 38.000 | 606,400 | -1,500 | 0.04% | 23,043,200 |
| 2021-08-30 | 2021-08-26 | 36.400 | 607,900 | -100 | 0.04% | 22,127,560 |
| 2021-08-27 | 2021-08-25 | 36.500 | 608,000 | -2,000 | 0.04% | 22,192,000 |
| 2021-08-26 | 2021-08-24 | 36.800 | 610,000 | -412,200 | 0.04% | 22,448,000 |
| 2021-08-24 | 2021-08-20 | 33.450 | 1,022,200 | -9,000 | 0.07% | 34,192,590 |
| 2021-08-18 | 2021-08-16 | 36.800 | 1,031,200 | -2,000 | 0.07% | 37,948,160 |
| 2021-08-17 | 2021-08-13 | 36.150 | 1,033,200 | +5,000 | 0.07% | 37,350,180 |
| 2021-08-16 | 2021-08-12 | 37.800 | 1,028,200 | +18,500 | 0.07% | 38,865,960 |
| 2021-08-11 | 2021-08-09 | 42.150 | 1,009,700 | -500 | 0.07% | 42,558,855 |
| 2021-08-10 | 2021-08-06 | 41.600 | 1,010,200 | +500 | 0.07% | 42,024,320 |
| 2021-08-06 | 2021-08-04 | 43.700 | 1,009,700 | -1,000 | 0.07% | 44,123,890 |
| 2021-08-04 | 2021-08-02 | 44.000 | 1,010,700 | -300 | 0.07% | 44,470,800 |
| 2021-08-02 | 2021-07-29 | 43.150 | 1,011,000 | -1,000 | 0.07% | 43,624,650 |
| 2021-07-29 | 2021-07-27 | 39.500 | 1,012,000 | +2,300 | 0.07% | 39,974,000 |
| 2021-07-28 | 2021-07-26 | 44.700 | 1,009,700 | -400 | 0.07% | 45,133,590 |
| 2021-07-27 | 2021-07-23 | 47.750 | 1,010,100 | -5,700 | 0.07% | 48,232,275 |
| 2021-07-26 | 2021-07-22 | 48.350 | 1,015,800 | -3,000 | 0.07% | 49,113,930 |
| 2021-07-23 | 2021-07-21 | 45.300 | 1,018,800 | -2,100 | 0.07% | 46,151,640 |
| 2021-07-22 | 2021-07-20 | 44.500 | 1,020,900 | +900 | 0.07% | 45,430,050 |
| 2021-07-20 | 2021-07-16 | 47.300 | 1,020,000 | -19,600 | 0.07% | 48,246,000 |
| 2021-07-19 | 2021-07-15 | 49.800 | 1,039,600 | -800 | 0.07% | 51,772,080 |
| 2021-07-14 | 2021-07-12 | 42.800 | 1,040,400 | -500 | 0.07% | 44,529,120 |
| 2021-07-12 | 2021-07-08 | 39.450 | 1,040,900 | -1,200 | 0.07% | 41,063,505 |
| 2021-07-09 | 2021-07-07 | 40.950 | 1,042,100 | +500 | 0.07% | 42,673,995 |
| 2021-07-05 | 2021-06-30 | 43.950 | 1,041,600 | -500 | 0.07% | 45,778,320 |
| 2021-06-29 | 2021-06-25 | 44.100 | 1,042,100 | +2,500 | 0.07% | 45,956,610 |
| 2021-06-28 | 2021-06-24 | 44.400 | 1,039,600 | -1,100 | 0.07% | 46,158,240 |
| 2021-06-25 | 2021-06-23 | 41.550 | 1,040,700 | -80,000 | 0.07% | 43,241,085 |
| 2021-06-24 | 2021-06-22 | 40.050 | 1,120,700 | +1,000 | 0.08% | 44,884,035 |
| 2021-06-23 | 2021-06-21 | 41.100 | 1,119,700 | -2,000 | 0.08% | 46,019,670 |
| 2021-06-21 | 2021-06-17 | 42.100 | 1,121,700 | +2,200 | 0.08% | 47,223,570 |
| 2021-06-16 | 2021-06-11 | 41.600 | 1,119,500 | +300 | 0.08% | 46,571,200 |
| 2021-06-08 | 2021-06-04 | 39.350 | 1,119,200 | -200 | 0.08% | 44,040,520 |
| 2021-06-04 | 2021-06-02 | 39.700 | 1,119,400 | +200 | 0.08% | 44,440,180 |
| 2021-06-01 | 2021-05-28 | 38.700 | 1,119,200 | +1,000 | 0.08% | 43,313,040 |
| 2021-05-27 | 2021-05-25 | 42.450 | 1,118,200 | -1,000 | 0.08% | 47,467,590 |
| 2021-05-25 | 2021-05-21 | 42.000 | 1,119,200 | -637,800 | 0.08% | 47,006,400 |
| 2021-05-24 | 2021-05-20 | 41.700 | 1,757,000 | -423,700 | 0.12% | 73,266,900 |
| 2021-05-20 | 2021-05-17 | 41.550 | 2,180,700 | -5,000 | 0.15% | 90,608,085 |
| 2021-05-18 | 2021-05-14 | 40.950 | 2,185,700 | -1,000 | 0.15% | 89,504,415 |
| 2021-05-17 | 2021-05-13 | 40.000 | 2,186,700 | +6,100 | 0.15% | 87,468,000 |
| 2021-05-12 | 2021-05-10 | 42.600 | 2,180,600 | +500 | 0.15% | 92,893,560 |
| 2021-05-11 | 2021-05-07 | 42.800 | 2,180,100 | +1,000 | 0.15% | 93,308,280 |
| 2021-05-07 | 2021-05-05 | 43.250 | 2,179,100 | +500 | 0.15% | 94,246,075 |
| 2021-05-05 | 2021-05-03 | 44.800 | 2,178,600 | -1,000 | 0.15% | 97,601,280 |
| 2021-04-29 | 2021-04-27 | 46.900 | 2,179,600 | +600 | 0.15% | 102,223,240 |
| 2021-04-27 | 2021-04-23 | 47.400 | 2,179,000 | -400 | 0.15% | 103,284,600 |
| 2021-04-26 | 2021-04-22 | 46.950 | 2,179,400 | +400 | 0.15% | 102,322,830 |
| 2021-04-21 | 2021-04-19 | 47.850 | 2,179,000 | -1,100 | 0.15% | 104,265,150 |
| 2021-04-20 | 2021-04-16 | 46.650 | 2,180,100 | +1,100 | 0.15% | 101,701,665 |
| 2021-04-16 | 2021-04-14 | 49.500 | 2,179,000 | +200 | 0.15% | 107,860,500 |
| 2021-04-15 | 2021-04-13 | 47.450 | 2,178,800 | +200 | 0.15% | 103,384,060 |
| 2021-04-14 | 2021-04-12 | 47.400 | 2,178,600 | -1,000 | 0.15% | 103,265,640 |
| 2021-04-08 | 2021-04-01 | 49.200 | 2,179,600 | -1,400 | 0.15% | 107,236,320 |
| 2021-04-07 | 2021-03-31 | 46.900 | 2,181,000 | +1,000 | 0.15% | 102,288,900 |
| 2021-04-01 | 2021-03-30 | 47.650 | 2,180,000 | -600 | 0.15% | 103,877,000 |
| 2021-03-31 | 2021-03-29 | 46.500 | 2,180,600 | -600 | 0.15% | 101,397,900 |
| 2021-03-30 | 2021-03-26 | 46.600 | 2,181,200 | -300 | 0.15% | 101,643,920 |
| 2021-03-29 | 2021-03-25 | 45.100 | 2,181,500 | +900 | 0.15% | 98,385,650 |
| 2021-03-26 | 2021-03-24 | 44.600 | 2,180,600 | +1,400 | 0.15% | 97,254,760 |
| 2021-03-23 | 2021-03-19 | 52.150 | 2,179,200 | +400 | 0.15% | 113,645,280 |
| 2021-03-17 | 2021-03-15 | 52.850 | 2,178,800 | +700 | 0.15% | 115,149,580 |
| 2021-03-16 | 2021-03-12 | 51.000 | 2,178,100 | -200 | 0.15% | 111,083,100 |
| 2021-03-11 | 2021-03-09 | 46.200 | 2,178,300 | -10,000 | 0.15% | 100,637,460 |
| 2021-03-10 | 2021-03-08 | 45.550 | 2,188,300 | +1,000 | 0.15% | 99,677,065 |
| 2021-03-08 | 2021-03-04 | 50.600 | 2,187,300 | +2,000 | 0.15% | 110,677,380 |
| 2021-03-05 | 2021-03-03 | 55.400 | 2,185,300 | -1,000 | 0.15% | 121,065,620 |
| 2021-03-03 | 2021-03-01 | 53.250 | 2,186,300 | -9,800 | 0.15% | 116,420,475 |
| 2021-03-02 | 2021-02-26 | 52.150 | 2,196,100 | -100 | 0.15% | 114,526,615 |
| 2021-03-01 | 2021-02-25 | 57.750 | 2,196,200 | -1,500 | 0.15% | 126,830,550 |
| 2021-02-26 | 2021-02-24 | 56.000 | 2,197,700 | +1,300 | 0.15% | 123,071,200 |
| 2021-02-25 | 2021-02-23 | 60.400 | 2,196,400 | +500 | 0.15% | 132,662,560 |
| 2021-02-24 | 2021-02-22 | 61.050 | 2,195,900 | -200 | 0.15% | 134,059,695 |
| 2021-02-23 | 2021-02-19 | 66.050 | 2,196,100 | -1,200 | 0.15% | 145,052,405 |
| 2021-02-22 | 2021-02-18 | 70.800 | 2,197,300 | +19,800 | 0.15% | 155,568,840 |
| 2021-02-19 | 2021-02-17 | 78.800 | 2,177,500 | +500 | 0.15% | 171,587,000 |
| 2021-02-18 | 2021-02-16 | 73.350 | 2,177,000 | -6,200 | 0.15% | 159,682,950 |
| 2021-02-17 | 2021-02-11 | 55.500 | 2,183,200 | -4,300 | 0.15% | 121,167,600 |
| 2021-02-16 | 2021-02-09 | 51.950 | 2,187,500 | -200 | 0.15% | 113,640,625 |
| 2021-02-09 | 2021-02-05 | 47.900 | 2,187,700 | -1,000 | 0.15% | 104,790,830 |
| 2021-02-08 | 2021-02-04 | 49.000 | 2,188,700 | +2,200 | 0.15% | 107,246,300 |
| 2021-02-05 | 2021-02-03 | 52.050 | 2,186,500 | -2,200 | 0.15% | 113,807,325 |
| 2021-02-04 | 2021-02-02 | 50.950 | 2,188,700 | -2,000 | 0.15% | 111,514,265 |
| 2021-02-03 | 2021-02-01 | 48.350 | 2,190,700 | +2,000 | 0.15% | 105,920,345 |
| 2021-02-02 | 2021-01-29 | 47.800 | 2,188,700 | -400 | 0.15% | 104,619,860 |
| 2021-02-01 | 2021-01-28 | 47.500 | 2,189,100 | -21,900 | 0.15% | 103,982,250 |
| 2021-01-29 | 2021-01-27 | 50.100 | 2,211,000 | +18,600 | 0.16% | 110,771,100 |
| 2021-01-28 | 2021-01-26 | 49.900 | 2,192,400 | +1,000 | 0.15% | 109,400,760 |
| 2021-01-27 | 2021-01-25 | 51.100 | 2,191,400 | +11,000 | 0.15% | 111,980,540 |
| 2021-01-26 | 2021-01-22 | 44.050 | 2,180,400 | -3,900 | 0.15% | 96,046,620 |
| 2021-01-25 | 2021-01-21 | 45.600 | 2,184,300 | -3,100 | 0.15% | 99,604,080 |
| 2021-01-22 | 2021-01-20 | 42.850 | 2,187,400 | +10,500 | 0.15% | 93,730,090 |
| 2021-01-21 | 2021-01-19 | 42.500 | 2,176,900 | -5,300 | 0.15% | 92,518,250 |
| 2021-01-20 | 2021-01-18 | 39.450 | 2,182,200 | +505,000 | 0.15% | 86,087,790 |
| 2021-01-19 | 2021-01-15 | 38.100 | 1,677,200 | +16,500 | 0.12% | 63,901,320 |
| 2021-01-18 | 2021-01-14 | 39.650 | 1,660,700 | +19,000 | 0.12% | 65,846,755 |
| 2021-01-15 | 2021-01-13 | 39.700 | 1,641,700 | -3,000 | 0.12% | 65,175,490 |
| 2021-01-14 | 2021-01-12 | 37.650 | 1,644,700 | -14,000 | 0.12% | 61,922,955 |
| 2021-01-13 | 2021-01-11 | 35.600 | 1,658,700 | +9,000 | 0.12% | 59,049,720 |
| 2021-01-12 | 2021-01-08 | 36.900 | 1,649,700 | -9,000 | 0.12% | 60,873,930 |
| 2021-01-08 | 2021-01-06 | 36.450 | 1,658,700 | +7,000 | 0.12% | 60,459,615 |
| 2021-01-06 | 2021-01-04 | 36.650 | 1,651,700 | -4,000 | 0.12% | 60,534,805 |
| 2021-01-05 | 2020-12-31 | 36.200 | 1,655,700 | -13,500 | 0.12% | 59,936,340 |
| 2021-01-04 | 2020-12-29 | 34.300 | 1,669,200 | -1,500 | 0.12% | 57,253,560 |
| 2020-12-30 | 2020-12-28 | 34.050 | 1,670,700 | +10,000 | 0.12% | 56,887,335 |
| 2020-12-29 | 2020-12-24 | 35.600 | 1,660,700 | +12,000 | 0.12% | 59,120,920 |
| 2020-12-23 | 2020-12-21 | 37.250 | 1,648,700 | +1,000 | 0.12% | 61,414,075 |
| 2020-12-22 | 2020-12-18 | 38.150 | 1,647,700 | -1,500 | 0.12% | 62,859,755 |
| 2020-12-18 | 2020-12-16 | 37.650 | 1,649,200 | -11,300 | 0.12% | 62,092,380 |
| 2020-12-17 | 2020-12-15 | 36.200 | 1,660,500 | -1,000 | 0.12% | 60,110,100 |
| 2020-12-16 | 2020-12-14 | 36.300 | 1,661,500 | +1,000 | 0.12% | 60,312,450 |
| 2020-12-15 | 2020-12-11 | 35.550 | 1,660,500 | +1,300 | 0.12% | 59,030,775 |
| 2020-12-14 | 2020-12-10 | 34.350 | 1,659,200 | +2,000 | 0.12% | 56,993,520 |
| 2020-12-10 | 2020-12-08 | 35.100 | 1,657,200 | +1,000 | 0.35% | 58,167,720 |
| 2020-12-09 | 2020-12-07 | 35.250 | 1,656,200 | -1,000 | 0.35% | 58,381,050 |
| 2020-12-04 | 2020-12-02 | 36.500 | 1,657,200 | +8,500 | 0.35% | 60,487,800 |
| 2020-12-03 | 2020-12-01 | 37.650 | 1,648,700 | -2,000 | 0.35% | 62,073,555 |
| 2020-12-02 | 2020-11-30 | 37.450 | 1,650,700 | -24,400 | 0.35% | 61,818,715 |
| 2020-11-30 | 2020-11-26 | 37.450 | 1,675,100 | -2,500 | 0.36% | 62,732,495 |
| 2020-11-27 | 2020-11-25 | 36.050 | 1,677,600 | +4,000 | 0.36% | 60,477,480 |
| 2020-11-26 | 2020-11-24 | 37.350 | 1,673,600 | +13,000 | 0.36% | 62,508,960 |
| 2020-11-25 | 2020-11-23 | 38.100 | 1,660,600 | -7,500 | 0.35% | 63,268,860 |
| 2020-11-24 | 2020-11-20 | 38.400 | 1,668,100 | +4,400 | 0.36% | 64,055,040 |
| 2020-11-23 | 2020-11-19 | 38.650 | 1,663,700 | +11,000 | 0.35% | 64,302,005 |
| 2020-11-20 | 2020-11-18 | 38.750 | 1,652,700 | +1,500 | 0.35% | 64,042,125 |
| 2020-11-19 | 2020-11-17 | 39.000 | 1,651,200 | +8,700 | 0.35% | 64,396,800 |
| 2020-11-18 | 2020-11-16 | 39.650 | 1,642,500 | -8,200 | 0.35% | 65,125,125 |
| 2020-11-17 | 2020-11-13 | 39.300 | 1,650,700 | +500 | 0.35% | 64,872,510 |
| 2020-11-13 | 2020-11-11 | 38.500 | 1,650,200 | +9,600 | 0.35% | 63,532,700 |
| 2020-11-11 | 2020-11-09 | 42.400 | 1,640,600 | -3,000 | 0.35% | 69,561,440 |
| 2020-11-10 | 2020-11-06 | 41.000 | 1,643,600 | +2,000 | 0.35% | 67,387,600 |
| 2020-11-09 | 2020-11-05 | 41.100 | 1,641,600 | -7,500 | 0.35% | 67,469,760 |
| 2020-11-06 | 2020-11-04 | 38.650 | 1,649,100 | +2,700 | 0.35% | 63,737,715 |
| 2020-11-05 | 2020-11-03 | 39.400 | 1,646,400 | -800 | 0.35% | 64,868,160 |
| 2020-11-04 | 2020-11-02 | 39.000 | 1,647,200 | +500 | 0.35% | 64,240,800 |
| 2020-11-03 | 2020-10-30 | 40.300 | 1,646,700 | -900 | 0.35% | 66,362,010 |
| 2020-11-02 | 2020-10-29 | 40.050 | 1,647,600 | +1,200 | 0.35% | 65,986,380 |
| 2020-10-30 | 2020-10-28 | 40.800 | 1,646,400 | -700 | 0.35% | 67,173,120 |
| 2020-10-28 | 2020-10-23 | 39.900 | 1,647,100 | +2,500 | 0.35% | 65,719,290 |
| 2020-10-27 | 2020-10-22 | 41.400 | 1,644,600 | -4,000 | 0.35% | 68,086,440 |
| 2020-10-23 | 2020-10-21 | 40.050 | 1,648,600 | -2,800 | 0.35% | 66,026,430 |
| 2020-10-22 | 2020-10-20 | 39.850 | 1,651,400 | -1,000 | 0.35% | 65,808,290 |
| 2020-10-21 | 2020-10-19 | 38.000 | 1,652,400 | +1,000 | 0.35% | 62,791,200 |
| 2020-10-19 | 2020-10-15 | 39.150 | 1,651,400 | +3,000 | 0.35% | 64,652,310 |
| 2020-10-16 | 2020-10-14 | 41.050 | 1,648,400 | -1,000 | 0.35% | 67,666,820 |
| 2020-10-15 | 2020-10-12 | 41.550 | 1,649,400 | -2,200 | 0.35% | 68,532,570 |
| 2020-10-12 | 2020-10-08 | 40.200 | 1,651,600 | +1,400 | 0.35% | 66,394,320 |
| 2020-10-08 | 2020-10-06 | 39.700 | 1,650,200 | +2,800 | 0.35% | 65,512,940 |
| 2020-10-07 | 2020-10-05 | 38.250 | 1,647,400 | -400 | 0.35% | 63,013,050 |
| 2020-10-06 | 2020-09-30 | 38.300 | 1,647,800 | -1,000 | 0.35% | 63,110,740 |
| 2020-09-30 | 2020-09-28 | 38.300 | 1,648,800 | -3,000 | 0.35% | 63,149,040 |
| 2020-09-29 | 2020-09-25 | 37.350 | 1,651,800 | +8,500 | 0.35% | 61,694,730 |
| 2020-09-28 | 2020-09-24 | 41.500 | 1,643,300 | +2,500 | 0.35% | 68,196,950 |
| 2020-09-25 | 2020-09-23 | 44.100 | 1,640,800 | -500 | 0.35% | 72,359,280 |
| 2020-09-24 | 2020-09-22 | 42.850 | 1,641,300 | -1,000 | 0.35% | 70,329,705 |
| 2020-09-23 | 2020-09-21 | 42.900 | 1,642,300 | +2,000 | 0.35% | 70,454,670 |
| 2020-09-22 | 2020-09-18 | 44.750 | 1,640,300 | -1,900 | 0.35% | 73,403,425 |
| 2020-09-21 | 2020-09-17 | 43.650 | 1,642,200 | +1,000 | 0.35% | 71,682,030 |
| 2020-09-18 | 2020-09-16 | 43.600 | 1,641,200 | +4,300 | 0.35% | 71,556,320 |
| 2020-09-17 | 2020-09-15 | 46.050 | 1,636,900 | -1,000 | 0.35% | 75,379,245 |
| 2020-09-16 | 2020-09-14 | 45.700 | 1,637,900 | -400 | 0.35% | 74,852,030 |
| 2020-09-15 | 2020-09-11 | 44.650 | 1,638,300 | -9,800 | 0.35% | 73,150,095 |
| 2020-09-14 | 2020-09-10 | 43.400 | 1,648,100 | +1,300 | 0.35% | 71,527,540 |
| 2020-09-11 | 2020-09-09 | 43.700 | 1,646,800 | +8,200 | 0.35% | 71,965,160 |
| 2020-09-10 | 2020-09-08 | 45.350 | 1,638,600 | +2,000 | 0.35% | 74,310,510 |
| 2020-09-09 | 2020-09-07 | 48.500 | 1,636,600 | -400 | 0.35% | 79,375,100 |
| 2020-09-08 | 2020-09-04 | 50.600 | 1,637,000 | +700 | 0.35% | 82,832,200 |
| 2020-09-07 | 2020-09-03 | 52.650 | 1,636,300 | +11,700 | 0.35% | 86,151,195 |
| 2020-09-04 | 2020-09-02 | 55.000 | 1,624,600 | +1,100 | 0.35% | 89,353,000 |
| 2020-09-02 | 2020-08-31 | 51.050 | 1,623,500 | +1,600 | 0.35% | 82,879,675 |
| 2020-09-01 | 2020-08-28 | 52.200 | 1,621,900 | +21,500 | 0.35% | 84,663,180 |
| 2020-08-31 | 2020-08-27 | 53.750 | 1,600,400 | -3,500 | 0.34% | 86,021,500 |
| 2020-08-27 | 2020-08-25 | 43.900 | 1,603,900 | +800 | 0.34% | 70,411,210 |
| 2020-08-26 | 2020-08-24 | 44.700 | 1,603,100 | -2,000 | 0.34% | 71,658,570 |
| 2020-08-24 | 2020-08-20 | 42.750 | 1,605,100 | +2,000 | 0.34% | 68,618,025 |
| 2020-08-18 | 2020-08-14 | 43.100 | 1,603,100 | -1,000 | 0.34% | 69,093,610 |
| 2020-08-13 | 2020-08-11 | 43.850 | 1,604,100 | +2,500 | 0.34% | 70,339,785 |
| 2020-08-12 | 2020-08-10 | 46.100 | 1,601,600 | +800 | 0.34% | 73,833,760 |
| 2020-08-11 | 2020-08-07 | 47.650 | 1,600,800 | +200 | 0.34% | 76,278,120 |
| 2020-08-10 | 2020-08-06 | 48.500 | 1,600,600 | -900 | 0.34% | 77,629,100 |
| 2020-08-06 | 2020-08-04 | 49.600 | 1,601,500 | +5,100 | 0.34% | 79,434,400 |
| 2020-08-05 | 2020-08-03 | 46.350 | 1,596,400 | -200 | 0.34% | 73,993,140 |
| 2020-08-04 | 2020-07-31 | 46.450 | 1,596,600 | -200 | 0.34% | 74,162,070 |
| 2020-08-03 | 2020-07-30 | 47.000 | 1,596,800 | +400 | 0.34% | 75,049,600 |
| 2020-07-31 | 2020-07-29 | 44.850 | 1,596,400 | -500 | 0.34% | 71,598,540 |
| 2020-07-30 | 2020-07-28 | 45.350 | 1,596,900 | +100 | 0.34% | 72,419,415 |
| 2020-07-29 | 2020-07-27 | 44.650 | 1,596,800 | +400 | 0.34% | 71,297,120 |
| 2020-07-24 | 2020-07-22 | 45.000 | 1,596,400 | -2,000 | 0.34% | 71,838,000 |
| 2020-07-21 | 2020-07-17 | 44.000 | 1,598,400 | +1,300 | 0.34% | 70,329,600 |
| 2020-07-17 | 2020-07-15 | 48.650 | 1,597,100 | -5,500 | 0.34% | 77,698,915 |
| 2020-07-16 | 2020-07-14 | 48.700 | 1,602,600 | +2,000 | 0.34% | 78,046,620 |
| 2020-07-15 | 2020-07-13 | 52.550 | 1,600,600 | -1,400 | 0.34% | 84,111,530 |
| 2020-07-14 | 2020-07-10 | 52.800 | 1,602,000 | -1,600 | 0.34% | 84,585,600 |
| 2020-07-13 | 2020-07-09 | 53.000 | 1,603,600 | +500 | 0.34% | 84,990,800 |
| 2020-07-10 | 2020-07-08 | 53.900 | 1,603,100 | +3,500 | 0.34% | 86,407,090 |
| 2020-07-08 | 2020-07-06 | 55.100 | 1,599,600 | -6,100 | 0.34% | 88,137,960 |
| 2020-07-07 | 2020-07-03 | 47.150 | 1,605,700 | +500 | 0.34% | 75,708,755 |
| 2020-07-06 | 2020-07-02 | 40.650 | 1,605,200 | +700 | 0.34% | 65,251,380 |
| 2020-07-03 | 2020-06-30 | 38.350 | 1,604,500 | -200 | 0.34% | 61,532,575 |
| 2020-07-02 | 2020-06-29 | 38.600 | 1,604,700 | +1,000 | 0.34% | 61,941,420 |
| 2020-06-30 | 2020-06-26 | 38.350 | 1,603,700 | -1,500 | 0.34% | 61,501,895 |
| 2020-06-29 | 2020-06-24 | 35.200 | 1,605,200 | +1,000 | 0.34% | 56,503,040 |
| 2020-06-26 | 2020-06-23 | 36.000 | 1,604,200 | -1,800 | 0.34% | 57,751,200 |
| 2020-06-23 | 2020-06-19 | 33.650 | 1,606,000 | -500 | 0.34% | 54,041,900 |
| 2020-06-22 | 2020-06-18 | 31.800 | 1,606,500 | -1,700 | 0.34% | 51,086,700 |
| 2020-06-10 | 2020-06-08 | 29.300 | 1,608,200 | +2,400 | 0.34% | 47,120,260 |
| 2020-06-04 | 2020-06-02 | 28.850 | 1,605,800 | -1,000 | 0.34% | 46,327,330 |
| 2020-05-28 | 2020-05-26 | 28.350 | 1,606,800 | +1,000 | 0.34% | 45,552,780 |
| 2020-05-27 | 2020-05-25 | 27.850 | 1,605,800 | -3,500 | 0.34% | 44,721,530 |
| 2020-05-26 | 2020-05-22 | 27.350 | 1,609,300 | -47,500 | 0.34% | 44,014,355 |
| 2020-05-25 | 2020-05-21 | 28.550 | 1,656,800 | +2,000 | 0.35% | 47,301,640 |
| 2020-05-22 | 2020-05-20 | 29.700 | 1,654,800 | -3,200 | 0.35% | 49,147,560 |
| 2020-05-21 | 2020-05-19 | 28.850 | 1,658,000 | -300 | 0.35% | 47,833,300 |
| 2020-05-20 | 2020-05-18 | 27.800 | 1,658,300 | +500 | 0.35% | 46,100,740 |
| 2020-05-19 | 2020-05-15 | 29.600 | 1,657,800 | -3,800 | 0.35% | 49,070,880 |
| 2020-05-18 | 2020-05-14 | 30.550 | 1,661,600 | +500 | 0.35% | 50,761,880 |
| 2020-05-15 | 2020-05-13 | 29.750 | 1,661,100 | +1,800 | 0.35% | 49,417,725 |
| 2020-05-14 | 2020-05-12 | 29.600 | 1,659,300 | +200 | 0.35% | 49,115,280 |
| 2020-05-13 | 2020-05-11 | 29.100 | 1,659,100 | -3,000 | 0.35% | 48,279,810 |
| 2020-05-12 | 2020-05-08 | 28.500 | 1,662,100 | -4,600 | 0.35% | 47,369,850 |
| 2020-05-11 | 2020-05-07 | 27.600 | 1,666,700 | -3,500 | 0.35% | 46,000,920 |
| 2020-05-08 | 2020-05-06 | 27.100 | 1,670,200 | +1,500 | 0.36% | 45,262,420 |
| 2020-05-07 | 2020-05-05 | 25.300 | 1,668,700 | +1,000 | 0.36% | 42,218,110 |
| 2020-05-06 | 2020-05-04 | 24.950 | 1,667,700 | +4,500 | 0.35% | 41,609,115 |
| 2020-05-05 | 2020-04-29 | 26.800 | 1,663,200 | -1,500 | 0.35% | 44,573,760 |
| 2020-05-04 | 2020-04-28 | 27.050 | 1,664,700 | -1,800 | 0.35% | 45,030,135 |
| 2020-04-29 | 2020-04-27 | 25.300 | 1,666,500 | -10,000 | 0.35% | 42,162,450 |
| 2020-04-28 | 2020-04-24 | 24.650 | 1,676,500 | -1,000 | 0.36% | 41,325,725 |
| 2020-04-27 | 2020-04-23 | 25.000 | 1,677,500 | +5,900 | 0.36% | 41,937,500 |
| 2020-04-24 | 2020-04-22 | 25.450 | 1,671,600 | +4,200 | 0.36% | 42,542,220 |
| 2020-04-23 | 2020-04-21 | 24.400 | 1,667,400 | -1,500 | 0.35% | 40,684,560 |
| 2020-04-21 | 2020-04-17 | 26.200 | 1,668,900 | -3,400 | 0.36% | 43,725,180 |
| 2020-04-20 | 2020-04-16 | 26.250 | 1,672,300 | -3,300 | 0.36% | 43,897,875 |
| 2020-04-17 | 2020-04-15 | 26.800 | 1,675,600 | -3,600 | 0.36% | 44,906,080 |
| 2020-04-16 | 2020-04-14 | 27.800 | 1,679,200 | +10,000 | 0.36% | 46,681,760 |
| 2020-04-15 | 2020-04-09 | 26.600 | 1,669,200 | -1,500 | 0.36% | 44,400,720 |
| 2020-04-14 | 2020-04-08 | 26.550 | 1,670,700 | +6,900 | 0.36% | 44,357,085 |
| 2020-04-08 | 2020-04-06 | 26.500 | 1,663,800 | +500 | 0.35% | 44,090,700 |
| 2020-04-06 | 2020-04-02 | 25.700 | 1,663,300 | +400 | 0.35% | 42,746,810 |
| 2020-03-31 | 2020-03-27 | 25.500 | 1,662,900 | +1,000 | 0.35% | 42,403,950 |
| 2020-03-27 | 2020-03-25 | 25.500 | 1,661,900 | -1,000 | 0.35% | 42,378,450 |
| 2020-03-26 | 2020-03-24 | 24.400 | 1,662,900 | +1,000 | 0.35% | 40,574,760 |
| 2020-03-25 | 2020-03-23 | 23.300 | 1,661,900 | +2,700 | 0.35% | 38,722,270 |
| 2020-03-24 | 2020-03-20 | 25.500 | 1,659,200 | -4,900 | 0.35% | 42,309,600 |
| 2020-03-23 | 2020-03-19 | 23.850 | 1,664,100 | +3,000 | 0.35% | 39,688,785 |
| 2020-03-20 | 2020-03-18 | 24.450 | 1,661,100 | +4,400 | 0.35% | 40,613,895 |
| 2020-03-19 | 2020-03-17 | 26.350 | 1,656,700 | -2,400 | 0.35% | 43,654,045 |
| 2020-03-18 | 2020-03-16 | 26.100 | 1,659,100 | +2,500 | 0.35% | 43,302,510 |
| 2020-03-17 | 2020-03-13 | 29.050 | 1,656,600 | +300 | 0.35% | 48,124,230 |
| 2020-03-16 | 2020-03-12 | 29.050 | 1,656,300 | -29,200 | 0.35% | 48,115,515 |
| 2020-03-13 | 2020-03-11 | 31.250 | 1,685,500 | +2,300 | 0.36% | 52,671,875 |
| 2020-03-12 | 2020-03-10 | 32.050 | 1,683,200 | -5,700 | 0.36% | 53,946,560 |
| 2020-03-11 | 2020-03-09 | 32.050 | 1,688,900 | +3,300 | 0.36% | 54,129,245 |
| 2020-03-10 | 2020-03-06 | 35.250 | 1,685,600 | -200 | 0.36% | 59,417,400 |
| 2020-03-09 | 2020-03-05 | 35.100 | 1,685,800 | -2,800 | 0.36% | 59,171,580 |
| 2020-03-06 | 2020-03-04 | 35.300 | 1,688,600 | +2,000 | 0.36% | 59,607,580 |
| 2020-03-05 | 2020-03-03 | 35.100 | 1,686,600 | -2,700 | 0.36% | 59,199,660 |
| 2020-03-04 | 2020-03-02 | 33.400 | 1,689,300 | -800 | 0.36% | 56,422,620 |
| 2020-03-03 | 2020-02-28 | 32.800 | 1,690,100 | +300 | 0.36% | 55,435,280 |
| 2020-03-02 | 2020-02-27 | 33.500 | 1,689,800 | +1,200 | 0.36% | 56,608,300 |
| 2020-02-27 | 2020-02-25 | 31.750 | 1,688,600 | +1,200 | 0.36% | 53,613,050 |
| 2020-02-26 | 2020-02-24 | 32.100 | 1,687,400 | -300 | 0.36% | 54,165,540 |
| 2020-02-25 | 2020-02-21 | 33.400 | 1,687,700 | +1,000 | 0.36% | 56,369,180 |
| 2020-02-24 | 2020-02-20 | 32.950 | 1,686,700 | -2,000 | 0.36% | 55,576,765 |
| 2020-02-21 | 2020-02-19 | 32.200 | 1,688,700 | +28,100 | 0.36% | 54,376,140 |
| 2020-02-20 | 2020-02-18 | 30.750 | 1,660,600 | +100 | 0.35% | 51,063,450 |
| 2020-02-19 | 2020-02-17 | 31.250 | 1,660,500 | -6,200 | 0.35% | 51,890,625 |
| 2020-02-18 | 2020-02-14 | 28.700 | 1,666,700 | -2,000 | 0.35% | 47,834,290 |
| 2020-02-11 | 2020-02-07 | 27.950 | 1,668,700 | +2,700 | 0.36% | 46,640,165 |
| 2020-02-10 | 2020-02-06 | 28.150 | 1,666,000 | -1,000 | 0.35% | 46,897,900 |
| 2020-02-06 | 2020-02-04 | 27.600 | 1,667,000 | -300 | 0.35% | 46,009,200 |
| 2020-02-05 | 2020-02-03 | 25.750 | 1,667,300 | +1,000 | 0.35% | 42,932,975 |
| 2020-02-04 | 2020-01-31 | 25.400 | 1,666,300 | -1,000 | 0.35% | 42,324,020 |
| 2020-02-03 | 2020-01-30 | 25.250 | 1,667,300 | +2,000 | 0.35% | 42,099,325 |
| 2020-01-31 | 2020-01-29 | 26.750 | 1,665,300 | -2,000 | 0.35% | 44,546,775 |
| 2020-01-30 | 2020-01-24 | 28.100 | 1,667,300 | +9,000 | 0.35% | 46,851,130 |
| 2020-01-23 | 2020-01-21 | 29.350 | 1,658,300 | +700 | 0.35% | 48,671,105 |
| 2020-01-22 | 2020-01-20 | 31.350 | 1,657,600 | -8,600 | 0.35% | 51,965,760 |
| 2020-01-21 | 2020-01-17 | 32.350 | 1,666,200 | -6,700 | 0.35% | 53,901,570 |
| 2020-01-20 | 2020-01-16 | 30.100 | 1,672,900 | -900 | 0.36% | 50,354,290 |
| 2020-01-17 | 2020-01-15 | 30.050 | 1,673,800 | +7,500 | 0.36% | 50,297,690 |
| 2020-01-16 | 2020-01-14 | 29.500 | 1,666,300 | -6,000 | 0.35% | 49,155,850 |
| 2020-01-15 | 2020-01-13 | 30.150 | 1,672,300 | -1,000 | 0.36% | 50,419,845 |
| 2020-01-14 | 2020-01-10 | 29.200 | 1,673,300 | +1,500 | 0.36% | 48,860,360 |
| 2020-01-13 | 2020-01-09 | 29.200 | 1,671,800 | -5,000 | 0.36% | 48,816,560 |
| 2020-01-10 | 2020-01-08 | 28.400 | 1,676,800 | +11,900 | 0.36% | 47,621,120 |
| 2020-01-09 | 2020-01-07 | 29.700 | 1,664,900 | -3,000 | 0.35% | 49,447,530 |
| 2020-01-08 | 2020-01-06 | 28.650 | 1,667,900 | -4,000 | 0.36% | 47,785,335 |
| 2020-01-03 | 2019-12-31 | 28.100 | 1,671,900 | +4,000 | 0.36% | 46,980,390 |
| 2019-12-30 | 2019-12-24 | 28.400 | 1,667,900 | -3,400 | 0.36% | 47,368,360 |
| 2019-12-27 | 2019-12-20 | 28.250 | 1,671,300 | +1,000 | 0.36% | 47,214,225 |
| 2019-12-23 | 2019-12-19 | 28.700 | 1,670,300 | +6,900 | 0.36% | 47,937,610 |
| 2019-12-18 | 2019-12-16 | 30.100 | 1,663,400 | +1,500 | 0.35% | 50,068,340 |
| 2019-12-17 | 2019-12-13 | 30.100 | 1,661,900 | -2,700 | 0.35% | 50,023,190 |
| 2019-12-13 | 2019-12-11 | 27.850 | 1,664,600 | -2,800 | 0.35% | 46,359,110 |
| 2019-12-12 | 2019-12-10 | 27.450 | 1,667,400 | +2,800 | 0.35% | 45,770,130 |
| 2019-12-11 | 2019-12-09 | 27.600 | 1,664,600 | +2,000 | 0.35% | 45,942,960 |
| 2019-12-09 | 2019-12-05 | 27.500 | 1,662,600 | -1,000 | 0.35% | 45,721,500 |
| 2019-12-06 | 2019-12-04 | 26.900 | 1,663,600 | +2,300 | 0.35% | 44,750,840 |
| 2019-12-05 | 2019-12-03 | 28.150 | 1,661,300 | -501,500 | 0.35% | 46,765,595 |
| 2019-12-04 | 2019-12-02 | 28.200 | 2,162,800 | -2,000 | 0.46% | 60,990,960 |
| 2019-12-03 | 2019-11-29 | 27.050 | 2,164,800 | -500 | 0.46% | 58,557,840 |
| 2019-12-02 | 2019-11-28 | 27.650 | 2,165,300 | -500 | 0.46% | 59,870,545 |
| 2019-11-29 | 2019-11-27 | 26.500 | 2,165,800 | -21,500 | 0.46% | 57,393,700 |
| 2019-11-28 | 2019-11-26 | 26.150 | 2,187,300 | +2,600 | 0.47% | 57,197,895 |
| 2019-11-27 | 2019-11-25 | 27.000 | 2,184,700 | -3,000 | 0.47% | 58,986,900 |
| 2019-11-26 | 2019-11-22 | 26.800 | 2,187,700 | -8,000 | 0.47% | 58,630,360 |
| 2019-11-25 | 2019-11-21 | 24.250 | 2,195,700 | +7,500 | 0.47% | 53,245,725 |
| 2019-11-22 | 2019-11-20 | 25.500 | 2,188,200 | -7,000 | 0.47% | 55,799,100 |
| 2019-11-21 | 2019-11-19 | 25.750 | 2,195,200 | -3,000 | 0.47% | 56,526,400 |
| 2019-11-20 | 2019-11-18 | 24.350 | 2,198,200 | -2,000 | 0.47% | 53,526,170 |
| 2019-11-15 | 2019-11-13 | 23.650 | 2,200,200 | +6,000 | 0.47% | 52,034,730 |
| 2019-11-14 | 2019-11-12 | 25.050 | 2,194,200 | +43,000 | 0.47% | 54,964,710 |
| 2019-11-13 | 2019-11-11 | 24.600 | 2,151,200 | +7,400 | 0.46% | 52,919,520 |
| 2019-11-12 | 2019-11-08 | 26.050 | 2,143,800 | +600 | 0.46% | 55,845,990 |
| 2019-11-11 | 2019-11-07 | 26.950 | 2,143,200 | -6,100 | 0.46% | 57,759,240 |
| 2019-11-08 | 2019-11-06 | 26.200 | 2,149,300 | -1,500 | 0.46% | 56,311,660 |
| 2019-11-07 | 2019-11-05 | 25.450 | 2,150,800 | +2,500 | 0.46% | 54,737,860 |
| 2019-11-06 | 2019-11-04 | 26.100 | 2,148,300 | +3,000 | 0.46% | 56,070,630 |
| 2019-11-05 | 2019-11-01 | 25.350 | 2,145,300 | +2,000 | 0.46% | 54,383,355 |
| 2019-11-04 | 2019-10-31 | 26.200 | 2,143,300 | -4,000 | 0.46% | 56,154,460 |
| 2019-11-01 | 2019-10-30 | 27.600 | 2,147,300 | +26,000 | 0.46% | 59,265,480 |
| 2019-10-31 | 2019-10-29 | 27.500 | 2,121,300 | -13,500 | 0.45% | 58,335,750 |
| 2019-10-30 | 2019-10-28 | 28.250 | 2,134,800 | +3,000 | 0.45% | 60,308,100 |
| 2019-10-29 | 2019-10-25 | 26.000 | 2,131,800 | +13,500 | 0.45% | 55,426,800 |
| 2019-10-25 | 2019-10-23 | 23.700 | 2,118,300 | +3,000 | 0.45% | 50,203,710 |
| 2019-10-24 | 2019-10-22 | 24.500 | 2,115,300 | -1,000 | 0.45% | 51,824,850 |
| 2019-10-23 | 2019-10-21 | 25.750 | 2,116,300 | +1,000 | 0.45% | 54,494,725 |
| 2019-10-22 | 2019-10-18 | 23.750 | 2,115,300 | -500 | 0.45% | 50,238,375 |
| 2019-10-21 | 2019-10-17 | 23.000 | 2,115,800 | +500 | 0.45% | 48,663,400 |
| 2019-10-15 | 2019-10-11 | 19.480 | 2,115,300 | -5,500 | 0.45% | 41,206,044 |
| 2019-10-14 | 2019-10-10 | 18.680 | 2,120,800 | -3,000 | 0.45% | 39,616,544 |
| 2019-10-04 | 2019-10-02 | 18.320 | 2,123,800 | -1,000 | 0.45% | 38,908,016 |
| 2019-10-03 | 2019-09-30 | 18.500 | 2,124,800 | +1,000 | 0.45% | 39,308,800 |
| 2019-10-02 | 2019-09-27 | 18.660 | 2,123,800 | -2,000 | 0.45% | 39,630,108 |
| 2019-09-30 | 2019-09-26 | 18.540 | 2,125,800 | -1,000 | 0.45% | 39,412,332 |
| 2019-09-27 | 2019-09-25 | 18.480 | 2,126,800 | -1,000 | 0.45% | 39,303,264 |
| 2019-09-26 | 2019-09-24 | 19.040 | 2,127,800 | +5,000 | 0.45% | 40,513,312 |
| 2019-09-23 | 2019-09-19 | 19.520 | 2,122,800 | +3,000 | 0.45% | 41,437,056 |
| 2019-09-20 | 2019-09-18 | 20.000 | 2,119,800 | -5,000 | 0.45% | 42,396,000 |
| 2019-09-19 | 2019-09-17 | 19.660 | 2,124,800 | +3,500 | 0.45% | 41,773,568 |
| 2019-09-18 | 2019-09-16 | 20.250 | 2,121,300 | -9,000 | 0.45% | 42,956,325 |
| 2019-09-17 | 2019-09-13 | 20.950 | 2,130,300 | +13,900 | 0.45% | 44,629,785 |
| 2019-09-13 | 2019-09-11 | 20.400 | 2,116,400 | -8,000 | 0.45% | 43,174,560 |
| 2019-09-12 | 2019-09-10 | 19.220 | 2,124,400 | -1,000 | 0.45% | 40,830,968 |
| 2019-09-11 | 2019-09-09 | 19.080 | 2,125,400 | +1,000 | 0.45% | 40,552,632 |
| 2019-09-10 | 2019-09-06 | 19.360 | 2,124,400 | +2,000 | 0.45% | 41,128,384 |
| 2019-09-09 | 2019-09-05 | 19.200 | 2,122,400 | -3,000 | 0.45% | 40,750,080 |
| 2019-09-06 | 2019-09-04 | 18.460 | 2,125,400 | +9,000 | 0.45% | 39,234,884 |
| 2019-09-04 | 2019-09-02 | 18.280 | 2,116,400 | -6,400 | 0.45% | 38,687,792 |
| 2019-09-03 | 2019-08-30 | 17.700 | 2,122,800 | +3,700 | 0.45% | 37,573,560 |
| 2019-09-02 | 2019-08-29 | 18.200 | 2,119,100 | +1,500 | 0.45% | 38,567,620 |
| 2019-08-30 | 2019-08-28 | 18.600 | 2,117,600 | -200 | 0.45% | 39,387,360 |
| 2019-08-29 | 2019-08-27 | 18.700 | 2,117,800 | +11,400 | 0.45% | 39,602,860 |
| 2019-08-27 | 2019-08-23 | 21.300 | 2,106,400 | -10,700 | 0.45% | 44,866,320 |
| 2019-08-26 | 2019-08-22 | 18.500 | 2,117,100 | -1,000 | 0.45% | 39,166,350 |
| 2019-08-23 | 2019-08-21 | 17.820 | 2,118,100 | +2,000 | 0.45% | 37,744,542 |
| 2019-08-22 | 2019-08-20 | 18.040 | 2,116,100 | +1,000 | 0.45% | 38,174,444 |
| 2019-08-20 | 2019-08-16 | 17.220 | 2,115,100 | +4,600 | 0.45% | 36,422,022 |
| 2019-08-15 | 2019-08-13 | 16.940 | 2,110,500 | -2,000 | 0.45% | 35,751,870 |
| 2019-08-14 | 2019-08-12 | 17.500 | 2,112,500 | -2,400 | 0.45% | 36,968,750 |
| 2019-08-12 | 2019-08-08 | 17.140 | 2,114,900 | +1,000 | 0.45% | 36,249,386 |
| 2019-08-09 | 2019-08-07 | 17.040 | 2,113,900 | +3,400 | 0.45% | 36,020,856 |
| 2019-08-02 | 2019-07-31 | 17.700 | 2,110,500 | +2,000 | 0.45% | 37,355,850 |
| 2019-07-30 | 2019-07-26 | 18.920 | 2,108,500 | +4,000 | 0.45% | 39,892,820 |
| 2019-07-25 | 2019-07-23 | 19.180 | 2,104,500 | -2,000 | 0.45% | 40,364,310 |
| 2019-07-23 | 2019-07-19 | 19.000 | 2,106,500 | -2,000 | 0.45% | 40,023,500 |
| 2019-07-19 | 2019-07-17 | 18.700 | 2,108,500 | +4,200 | 0.45% | 39,428,950 |
| 2019-07-18 | 2019-07-16 | 18.980 | 2,104,300 | +1,000 | 0.45% | 39,939,614 |
| 2019-07-09 | 2019-07-05 | 21.350 | 2,103,300 | +700 | 0.45% | 44,905,455 |
| 2019-05-28 | 2019-05-24 | 21.850 | 2,102,600 | +200 | 0.45% | 45,941,810 |
| 2019-05-22 | 2019-05-20 | 22.600 | 2,102,400 | +100 | 0.45% | 47,514,240 |
| 2019-04-30 | 2019-04-26 | 28.100 | 2,102,300 | -20,000 | 0.45% | 59,074,630 |
| 2019-04-15 | 2019-04-11 | 29.600 | 2,122,300 | +5,000 | 0.45% | 62,820,080 |
| 2019-04-11 | 2019-04-09 | 31.650 | 2,117,300 | -800 | 0.45% | 67,012,545 |
| 2019-04-10 | 2019-04-08 | 29.650 | 2,118,100 | -20,000 | 0.45% | 62,801,665 |
| 2019-04-08 | 2019-04-03 | 30.100 | 2,138,100 | +19,300 | 0.46% | 64,356,810 |
| 2019-04-02 | 2019-03-29 | 28.200 | 2,118,800 | -800 | 0.45% | 59,750,160 |
| 2019-03-28 | 2019-03-26 | 25.600 | 2,119,600 | -2,000 | 0.45% | 54,261,760 |
| 2019-03-26 | 2019-03-22 | 27.700 | 2,121,600 | +2,000 | 0.45% | 58,768,320 |
| 2019-03-25 | 2019-03-21 | 27.300 | 2,119,600 | +500 | 0.45% | 57,865,080 |
| 2019-03-22 | 2019-03-20 | 27.450 | 2,119,100 | +600 | 0.45% | 58,169,295 |
| 2019-03-19 | 2019-03-15 | 27.150 | 2,118,500 | +300 | 0.45% | 57,517,275 |
| 2019-03-11 | 2019-03-07 | 31.300 | 2,118,200 | -200 | 0.45% | 66,299,660 |
| 2019-03-08 | 2019-03-06 | 30.750 | 2,118,400 | -2,000 | 0.45% | 65,140,800 |
| 2019-03-06 | 2019-03-04 | 29.450 | 2,120,400 | +2,000 | 0.45% | 62,445,780 |
| 2019-02-28 | 2019-02-26 | 31.000 | 2,118,400 | -6,000 | 0.45% | 65,670,400 |
| 2019-02-27 | 2019-02-25 | 30.450 | 2,124,400 | +5,200 | 0.45% | 64,687,980 |
| 2019-02-26 | 2019-02-22 | 29.250 | 2,119,200 | -3,700 | 0.45% | 61,986,600 |
| 2019-02-21 | 2019-02-19 | 26.900 | 2,122,900 | -10,000 | 0.45% | 57,106,010 |
| 2019-02-19 | 2019-02-15 | 27.150 | 2,132,900 | +10,000 | 0.45% | 57,908,235 |
| 2019-02-15 | 2019-02-13 | 28.950 | 2,122,900 | -200 | 0.45% | 61,457,955 |
| 2019-02-14 | 2019-02-12 | 27.950 | 2,123,100 | +3,300 | 0.45% | 59,340,645 |
| 2019-02-11 | 2019-02-04 | 27.250 | 2,119,800 | -3,200 | 0.45% | 57,764,550 |
| 2019-02-08 | 2019-01-31 | 27.000 | 2,123,000 | +300 | 0.45% | 57,321,000 |
| 2019-01-22 | 2019-01-18 | 28.200 | 2,122,700 | -400 | 0.45% | 59,860,140 |
| 2019-01-17 | 2019-01-15 | 25.900 | 2,123,100 | -10,000 | 0.45% | 54,988,290 |
| 2019-01-10 | 2019-01-08 | 25.100 | 2,133,100 | -200 | 0.45% | 53,540,810 |
| 2018-12-20 | 2018-12-18 | 27.100 | 2,133,300 | +10,000 | 0.45% | 57,812,430 |
| 2018-12-11 | 2018-12-07 | 30.450 | 2,123,300 | -1,000 | 0.45% | 64,654,485 |
| 2018-12-10 | 2018-12-06 | 31.400 | 2,124,300 | +1,000 | 0.45% | 66,703,020 |
| 2018-12-06 | 2018-12-04 | 33.900 | 2,123,300 | -1,000 | 0.45% | 71,979,870 |
| 2018-12-04 | 2018-11-30 | 32.050 | 2,124,300 | -1,300 | 0.45% | 68,083,815 |
| 2018-12-03 | 2018-11-29 | 32.900 | 2,125,600 | -1,100 | 0.45% | 69,932,240 |
| 2018-11-30 | 2018-11-28 | 33.650 | 2,126,700 | -3,600 | 0.45% | 71,563,455 |
| 2018-11-29 | 2018-11-27 | 33.950 | 2,130,300 | -300 | 0.45% | 72,323,685 |
| 2018-11-28 | 2018-11-26 | 34.500 | 2,130,600 | +3,500 | 0.45% | 73,505,700 |
| 2018-11-23 | 2018-11-21 | 33.950 | 2,127,100 | -1,800 | 0.45% | 72,215,045 |
| 2018-11-22 | 2018-11-20 | 32.350 | 2,128,900 | -2,000 | 0.45% | 68,869,915 |
| 2018-11-21 | 2018-11-19 | 32.950 | 2,130,900 | +3,000 | 0.45% | 70,213,155 |
| 2018-11-20 | 2018-11-16 | 32.100 | 2,127,900 | +500 | 0.45% | 68,305,590 |
| 2018-11-16 | 2018-11-14 | 31.250 | 2,127,400 | +1,800 | 0.45% | 66,481,250 |
| 2018-11-07 | 2018-11-05 | 28.900 | 2,125,600 | -1,000 | 0.45% | 61,429,840 |
| 2018-11-06 | 2018-11-02 | 28.750 | 2,126,600 | -100 | 0.45% | 61,139,750 |
| 2018-11-05 | 2018-11-01 | 27.000 | 2,126,700 | -100 | 0.45% | 57,420,900 |
| 2018-11-02 | 2018-10-31 | 26.050 | 2,126,800 | +1,552,700 | 0.45% | 55,403,140 |
| 2018-10-25 | 2018-10-23 | 26.650 | 574,100 | +500,000 | 0.12% | 15,299,765 |
| 2018-10-18 | 2018-10-15 | 27.950 | 74,100 | -3,000 | 0.02% | 2,071,095 |
| 2018-10-16 | 2018-10-12 | 27.350 | 77,100 | -1,000 | 0.02% | 2,108,685 |
| 2018-10-15 | 2018-10-11 | 26.300 | 78,100 | +2,000 | 0.02% | 2,054,030 |
| 2018-10-12 | 2018-10-10 | 27.250 | 76,100 | +1,000 | 0.02% | 2,073,725 |
| 2018-10-11 | 2018-10-09 | 26.300 | 75,100 | +1,000 | 0.02% | 1,975,130 |
| 2018-10-08 | 2018-10-04 | 27.850 | 74,100 | +1,000 | 0.02% | 2,063,685 |
| 2018-09-28 | 2018-09-26 | 33.000 | 73,100 | -300 | 0.02% | 2,412,300 |
| 2018-09-27 | 2018-09-24 | 33.250 | 73,400 | +300 | 0.02% | 2,440,550 |
| 2018-09-26 | 2018-09-21 | 34.450 | 73,100 | -1,200 | 0.02% | 2,518,295 |
| 2018-09-12 | 2018-09-10 | 30.950 | 74,300 | +1,000 | 0.02% | 2,299,585 |
| 2018-09-10 | 2018-09-06 | 33.600 | 73,300 | -1,000 | 0.02% | 2,462,880 |
| 2018-09-07 | 2018-09-05 | 34.400 | 74,300 | +1,000 | 0.02% | 2,555,920 |
| 2018-09-05 | 2018-09-03 | 34.000 | 73,300 | -4,000 | 0.02% | 2,492,200 |
| 2018-09-04 | 2018-08-31 | 33.650 | 77,300 | +4,000 | 0.02% | 2,601,145 |
| 2018-08-30 | 2018-08-28 | 35.200 | 73,300 | +500 | 0.02% | 2,580,160 |
| 2018-08-29 | 2018-08-27 | 38.000 | 72,800 | +400 | 0.02% | 2,766,400 |
| 2018-08-28 | 2018-08-24 | 38.650 | 72,400 | -600 | 0.02% | 2,798,260 |
| 2018-08-23 | 2018-08-21 | 39.050 | 73,000 | -600 | 0.02% | 2,850,650 |
| 2018-08-17 | 2018-08-15 | 34.300 | 73,600 | -500 | 0.02% | 2,524,480 |
| 2018-08-16 | 2018-08-14 | 35.400 | 74,100 | +400 | 0.02% | 2,623,140 |
| 2018-08-15 | 2018-08-13 | 35.900 | 73,700 | -1,000 | 0.02% | 2,645,830 |
| 2018-08-14 | 2018-08-10 | 37.300 | 74,700 | +1,000 | 0.02% | 2,786,310 |
| 2018-08-08 | 2018-08-06 | 33.050 | 73,700 | -1,000 | 0.02% | 2,435,785 |
| 2018-08-06 | 2018-08-02 | 35.600 | 74,700 | -500 | 0.02% | 2,659,320 |
| 2018-08-01 | 2018-07-30 | 38.000 | 75,200 | +200 | 0.02% | 2,857,600 |
| 2018-07-30 | 2018-07-26 | 38.950 | 75,000 | +700 | 0.02% | 2,921,250 |
| 2018-07-25 | 2018-07-23 | 39.200 | 74,300 | +400 | 0.02% | 2,912,560 |
| 2018-07-20 | 2018-07-18 | 42.400 | 73,900 | -5,000 | 0.02% | 3,133,360 |
| 2018-07-18 | 2018-07-16 | 42.950 | 78,900 | +200 | 0.02% | 3,388,755 |
| 2018-07-17 | 2018-07-13 | 43.950 | 78,700 | +300 | 0.02% | 3,458,865 |
| 2018-07-16 | 2018-07-12 | 45.750 | 78,400 | +200 | 0.02% | 3,586,800 |
| 2018-07-10 | 2018-07-06 | 46.350 | 78,200 | -2,000 | 0.02% | 3,624,570 |
| 2018-07-09 | 2018-07-05 | 46.000 | 80,200 | +5,200 | 0.02% | 3,689,200 |
| 2018-07-03 | 2018-06-28 | 50.300 | 75,000 | -1,300 | 0.02% | 3,772,500 |
| 2018-06-28 | 2018-06-26 | 50.150 | 76,300 | +200 | 0.02% | 3,826,445 |
| 2018-06-27 | 2018-06-25 | 51.350 | 76,100 | +700 | 0.02% | 3,907,735 |
| 2018-06-15 | 2018-06-13 | 53.400 | 75,400 | -400 | 0.02% | 4,026,360 |
| 2018-06-14 | 2018-06-12 | 52.050 | 75,800 | +400 | 0.02% | 3,945,390 |
| 2018-06-05 | 2018-06-01 | 52.100 | 75,400 | -700 | 0.02% | 3,928,340 |
| 2018-05-31 | 2018-05-29 | 51.000 | 76,100 | +200 | 0.02% | 3,881,100 |
| 2018-05-29 | 2018-05-25 | 51.400 | 75,900 | -800 | 0.02% | 3,901,260 |
| 2018-05-25 | 2018-05-23 | 50.250 | 76,700 | +300 | 0.02% | 3,854,175 |
| 2018-05-23 | 2018-05-18 | 52.550 | 76,400 | +200 | 0.02% | 4,014,820 |
| 2018-05-14 | 2018-05-10 | 52.550 | 76,200 | -200 | 0.02% | 4,004,310 |
| 2018-05-09 | 2018-05-07 | 50.450 | 76,400 | -49,000 | 0.02% | 3,854,380 |
| 2018-05-03 | 2018-04-30 | 55.050 | 125,400 | +1,000 | 0.03% | 6,903,270 |
| 2018-05-02 | 2018-04-27 | 54.150 | 124,400 | +200 | 0.03% | 6,736,260 |
| 2018-04-30 | 2018-04-26 | 54.800 | 124,200 | +1,000 | 0.03% | 6,806,160 |
| 2018-04-24 | 2018-04-20 | 59.100 | 123,200 | -200 | 0.03% | 7,281,120 |
| 2018-04-16 | 2018-04-12 | 59.250 | 123,400 | -1,000 | 0.03% | 7,311,450 |
| 2018-04-09 | 2018-04-04 | 59.350 | 124,400 | +200 | 0.03% | 7,383,140 |
| 2018-03-27 | 2018-03-23 | 61.400 | 124,200 | +200 | 0.03% | 7,625,880 |
| 2018-03-26 | 2018-03-22 | 62.200 | 124,000 | -6,000 | 0.03% | 7,712,800 |
| 2018-03-23 | 2018-03-21 | 64.500 | 130,000 | +1,300 | 0.03% | 8,385,000 |
| 2018-03-13 | 2018-03-09 | 68.950 | 128,700 | -5,600 | 0.03% | 8,873,865 |
| 2018-03-08 | 2018-03-06 | 68.000 | 134,300 | -500 | 0.03% | 9,132,400 |
| 2018-03-07 | 2018-03-05 | 66.500 | 134,800 | +5,000 | 0.03% | 8,964,200 |
| 2018-02-27 | 2018-02-23 | 69.000 | 129,800 | -1,000 | 0.03% | 8,956,200 |
| 2018-02-23 | 2018-02-21 | 69.000 | 130,800 | -4,600 | 0.03% | 9,025,200 |
| 2018-02-09 | 2018-02-07 | 65.500 | 135,400 | -2,000 | 0.03% | 8,868,700 |
| 2018-02-08 | 2018-02-06 | 64.000 | 137,400 | -2,800 | 0.03% | 8,793,600 |
| 2018-02-07 | 2018-02-05 | 67.050 | 140,200 | +500 | 0.03% | 9,400,410 |
| 2018-02-05 | 2018-02-01 | 69.150 | 139,700 | -500 | 0.03% | 9,660,255 |
| 2018-02-02 | 2018-01-31 | 70.100 | 140,200 | -500 | 0.03% | 9,828,020 |
| 2018-02-01 | 2018-01-30 | 69.200 | 140,700 | +200 | 0.03% | 9,736,440 |
| 2018-01-31 | 2018-01-29 | 70.500 | 140,500 | +1,000 | 0.03% | 9,905,250 |
| 2018-01-30 | 2018-01-26 | 71.500 | 139,500 | -2,000 | 0.03% | 9,974,250 |
| 2018-01-26 | 2018-01-24 | 71.900 | 141,500 | +4,200 | 0.03% | 10,173,850 |
| 2018-01-25 | 2018-01-23 | 73.200 | 137,300 | -2,000 | 0.03% | 10,050,360 |
| 2018-01-24 | 2018-01-22 | 73.100 | 139,300 | +3,800 | 0.03% | 10,182,830 |
| 2018-01-22 | 2018-01-18 | 72.450 | 135,500 | +400 | 0.03% | 9,816,975 |
| 2018-01-19 | 2018-01-17 | 72.900 | 135,100 | +600 | 0.03% | 9,848,790 |
| 2018-01-18 | 2018-01-16 | 73.200 | 134,500 | +1,900 | 0.03% | 9,845,400 |
| 2018-01-16 | 2018-01-12 | 74.300 | 132,600 | -1,000 | 0.03% | 9,852,180 |
| 2018-01-12 | 2018-01-10 | 73.550 | 133,600 | +600 | 0.03% | 9,826,280 |
| 2018-01-11 | 2018-01-09 | 74.800 | 133,000 | -2,500 | 0.03% | 9,948,400 |
| 2018-01-10 | 2018-01-08 | 74.750 | 135,500 | +7,000 | 0.03% | 10,128,625 |
| 2018-01-09 | 2018-01-05 | 73.800 | 128,500 | -200 | 0.03% | 9,483,300 |
| 2018-01-08 | 2018-01-04 | 74.200 | 128,700 | +3,000 | 0.03% | 9,549,540 |
| 2018-01-05 | 2018-01-03 | 72.400 | 125,700 | -3,500 | 0.03% | 9,100,680 |
| 2018-01-04 | 2018-01-02 | 70.300 | 129,200 | -800 | 0.03% | 9,082,760 |
| 2018-01-03 | 2017-12-29 | 69.300 | 130,000 | -10,000 | 0.03% | 9,009,000 |
| 2017-12-28 | 2017-12-22 | 67.050 | 140,000 | +200 | 0.03% | 9,387,000 |
| 2017-12-20 | 2017-12-18 | 66.900 | 139,800 | -1,800 | 0.03% | 9,352,620 |
| 2017-12-19 | 2017-12-15 | 66.000 | 141,600 | -200 | 0.03% | 9,345,600 |
| 2017-12-15 | 2017-12-13 | 66.400 | 141,800 | +9,700 | 0.03% | 9,415,520 |
| 2017-12-14 | 2017-12-12 | 66.500 | 132,100 | -500 | 0.03% | 8,784,650 |
| 2017-12-12 | 2017-12-08 | 65.500 | 132,600 | +2,900 | 0.03% | 8,685,300 |
| 2017-12-11 | 2017-12-07 | 65.300 | 129,700 | -1,100 | 0.03% | 8,469,410 |
| 2017-12-08 | 2017-12-06 | 66.300 | 130,800 | +2,100 | 0.03% | 8,672,040 |
| 2017-12-07 | 2017-12-05 | 70.500 | 128,700 | -500 | 0.03% | 9,073,350 |
| 2017-12-06 | 2017-12-04 | 72.000 | 129,200 | -600 | 0.03% | 9,302,400 |
| 2017-12-05 | 2017-12-01 | 71.650 | 129,800 | -3,600 | 0.03% | 9,300,170 |
| 2017-12-04 | 2017-11-30 | 71.250 | 133,400 | +1,400 | 0.03% | 9,504,750 |
| 2017-12-01 | 2017-11-29 | 72.700 | 132,000 | -29,300 | 0.03% | 9,596,400 |
| 2017-11-30 | 2017-11-28 | 69.750 | 161,300 | -3,000 | 0.03% | 11,250,675 |
| 2017-11-29 | 2017-11-27 | 69.500 | 164,300 | +1,800 | 0.03% | 11,418,850 |
| 2017-11-28 | 2017-11-24 | 69.750 | 162,500 | -400 | 0.03% | 11,334,375 |
| 2017-11-27 | 2017-11-23 | 69.950 | 162,900 | +700 | 0.03% | 11,394,855 |
| 2017-11-24 | 2017-11-22 | 69.500 | 162,200 | -500 | 0.03% | 11,272,900 |
| 2017-11-23 | 2017-11-21 | 72.500 | 162,700 | +1,900 | 0.03% | 11,795,750 |
| 2017-11-22 | 2017-11-20 | 73.950 | 160,800 | -500 | 0.03% | 11,891,160 |
| 2017-11-21 | 2017-11-17 | 75.050 | 161,300 | +3,400 | 0.03% | 12,105,565 |
| 2017-11-20 | 2017-11-16 | 74.650 | 157,900 | -600 | 0.03% | 11,787,235 |
| 2017-11-17 | 2017-11-15 | 76.300 | 158,500 | +5,000 | 0.03% | 12,093,550 |
| 2017-11-16 | 2017-11-14 | 77.400 | 153,500 | -4,000 | 0.03% | 11,880,900 |
| 2017-11-15 | 2017-11-13 | 77.950 | 157,500 | +3,500 | 0.03% | 12,277,125 |
| 2017-11-14 | 2017-11-10 | 76.300 | 154,000 | +1,700 | 0.03% | 11,750,200 |
| 2017-11-13 | 2017-11-09 | 77.800 | 152,300 | -3,300 | 0.03% | 11,848,940 |
| 2017-11-10 | 2017-11-08 | 77.600 | 155,600 | +500 | 0.03% | 12,074,560 |
| 2017-11-09 | 2017-11-07 | 75.950 | 155,100 | -700 | 0.03% | 11,779,845 |
| 2017-11-08 | 2017-11-06 | 76.850 | 155,800 | +4,000 | 0.03% | 11,973,230 |
| 2017-11-07 | 2017-11-03 | 78.000 | 151,800 | +2,900 | 0.03% | 11,840,400 |
| 2017-11-06 | 2017-11-02 | 77.300 | 148,900 | -1,900 | 0.03% | 11,509,970 |
| 2017-11-03 | 2017-11-01 | 78.300 | 150,800 | -400 | 0.03% | 11,807,640 |
| 2017-11-02 | 2017-10-31 | 78.700 | 151,200 | +17,300 | 0.03% | 11,899,440 |
| 2017-11-01 | 2017-10-30 | 75.200 | 133,900 | -1,100 | 0.03% | 10,069,280 |
| 2017-10-31 | 2017-10-27 | 76.900 | 135,000 | -7,400 | 0.03% | 10,381,500 |
| 2017-10-30 | 2017-10-26 | 76.850 | 142,400 | +12,100 | 0.03% | 10,943,440 |
| 2017-10-27 | 2017-10-25 | 80.650 | 130,300 | -49,400 | 0.03% | 10,508,695 |
| 2017-10-26 | 2017-10-24 | 80.950 | 179,700 | +1,300 | 0.04% | 14,546,715 |
| 2017-10-25 | 2017-10-23 | 81.750 | 178,400 | -2,000 | 0.04% | 14,584,200 |
| 2017-10-24 | 2017-10-20 | 83.950 | 180,400 | -17,100 | 0.04% | 15,144,580 |
| 2017-10-23 | 2017-10-19 | 80.000 | 197,500 | +18,700 | 0.04% | 15,800,000 |
| 2017-10-20 | 2017-10-18 | 82.050 | 178,800 | +51,900 | 0.04% | 14,670,540 |
| 2017-10-19 | 2017-10-17 | 85.900 | 126,900 | +15,700 | 0.03% | 10,900,710 |
| 2017-10-18 | 2017-10-16 | 88.700 | 111,200 | +2,200 | 0.03% | 9,863,440 |
| 2017-10-17 | 2017-10-13 | 88.000 | 109,000 | +2,100 | 0.02% | 9,592,000 |
| 2017-10-16 | 2017-10-12 | 88.750 | 106,900 | +2,600 | 0.02% | 9,487,375 |
| 2017-10-13 | 2017-10-11 | 86.550 | 104,300 | +51,000 | 0.02% | 9,027,165 |
| 2017-10-12 | 2017-10-10 | 88.800 | 53,300 | +12,300 | 0.01% | 4,733,040 |
| 2017-10-11 | 2017-10-09 | 90.800 | 41,000 | -11,500 | 0.01% | 3,722,800 |
| 2017-10-10 | 2017-10-06 | 93.650 | 52,500 | +3,900 | 0.01% | 4,916,625 |
| 2017-10-09 | 2017-10-04 | 80.350 | 48,600 | +16,200 | 0.01% | 3,905,010 |
| 2017-10-06 | 2017-10-03 | 67.000 | 32,400 | +11,900 | 0.01% | 2,170,800 |
| 2017-10-04 | 2017-09-29 | 63.450 | 20,500 | -48,100 | 0.00% | 1,300,725 |
| 2017-10-03 | 2017-09-28 | 65.200 | 68,600 | 0.02% | 4,472,720 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy