History of CCASS shareholding
Participant: PHILLIP SECURITIES (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 29.580 | 90,400 | +0 | 0.03% | 2,674,032 |
| 2025-10-13 | 2025-10-09 | 29.700 | 90,400 | +0 | 0.03% | 2,684,880 |
| 2025-10-10 | 2025-10-08 | 31.600 | 90,400 | -1,800 | 0.03% | 2,856,640 |
| 2025-10-09 | 2025-10-06 | 31.080 | 92,200 | +200 | 0.04% | 2,865,576 |
| 2025-10-08 | 2025-10-03 | 31.760 | 92,000 | -1,800 | 0.04% | 2,921,920 |
| 2025-10-06 | 2025-10-02 | 32.620 | 93,800 | -27,400 | 0.04% | 3,059,756 |
| 2025-10-03 | 2025-09-30 | 30.460 | 121,200 | +16,200 | 0.05% | 3,691,752 |
| 2025-10-02 | 2025-09-29 | 29.620 | 105,000 | -22,200 | 0.04% | 3,110,100 |
| 2025-09-30 | 2025-09-26 | 29.820 | 127,200 | +7,600 | 0.05% | 3,793,104 |
| 2025-09-29 | 2025-09-25 | 30.920 | 119,600 | +32,200 | 0.05% | 3,698,032 |
| 2025-09-26 | 2025-09-24 | 29.660 | 87,400 | -54,600 | 0.03% | 2,592,284 |
| 2025-09-25 | 2025-09-23 | 30.100 | 142,000 | -20,000 | 0.05% | 4,274,200 |
| 2025-09-24 | 2025-09-22 | 30.600 | 162,000 | +10,000 | 0.06% | 4,957,200 |
| 2025-09-23 | 2025-09-19 | 32.100 | 152,000 | -200 | 0.06% | 4,879,200 |
| 2025-09-22 | 2025-09-18 | 32.760 | 152,200 | +3,200 | 0.06% | 4,986,072 |
| 2025-09-19 | 2025-09-17 | 32.220 | 149,000 | +400 | 0.06% | 4,800,780 |
| 2025-09-18 | 2025-09-16 | 33.220 | 148,600 | +5,600 | 0.06% | 4,936,492 |
| 2025-09-17 | 2025-09-15 | 32.900 | 143,000 | -9,400 | 0.05% | 4,704,700 |
| 2025-09-16 | 2025-09-12 | 33.740 | 152,400 | -11,200 | 0.06% | 5,141,976 |
| 2025-09-15 | 2025-09-11 | 33.580 | 163,600 | -19,800 | 0.06% | 5,493,688 |
| 2025-09-12 | 2025-09-10 | 34.920 | 183,400 | +33,200 | 0.07% | 6,404,328 |
| 2025-09-11 | 2025-09-09 | 36.840 | 150,200 | -3,200 | 0.06% | 5,533,368 |
| 2025-09-10 | 2025-09-08 | 35.400 | 153,400 | +1,800 | 0.06% | 5,430,360 |
| 2025-09-09 | 2025-09-05 | 34.500 | 151,600 | -34,600 | 0.06% | 5,230,200 |
| 2025-09-08 | 2025-09-04 | 30.820 | 186,200 | +5,200 | 0.07% | 5,738,684 |
| 2025-09-05 | 2025-09-03 | 32.540 | 181,000 | +400 | 0.07% | 5,889,740 |
| 2025-09-04 | 2025-09-02 | 32.300 | 180,600 | +28,600 | 0.07% | 5,833,380 |
| 2025-09-03 | 2025-09-01 | 32.980 | 152,000 | +29,200 | 0.06% | 5,012,960 |
| 2025-09-02 | 2025-08-29 | 30.980 | 122,800 | -2,000 | 0.05% | 3,804,344 |
| 2025-09-01 | 2025-08-28 | 29.800 | 124,800 | -3,400 | 0.05% | 3,719,040 |
| 2025-08-29 | 2025-08-27 | 30.540 | 128,200 | +2,800 | 0.05% | 3,915,228 |
| 2025-08-28 | 2025-08-26 | 32.600 | 125,400 | -4,800 | 0.05% | 4,088,040 |
| 2025-08-27 | 2025-08-25 | 34.840 | 130,200 | -400 | 0.05% | 4,536,168 |
| 2025-08-26 | 2025-08-22 | 34.220 | 130,600 | -600 | 0.05% | 4,469,132 |
| 2025-08-25 | 2025-08-21 | 34.320 | 131,200 | -19,800 | 0.05% | 4,502,784 |
| 2025-08-22 | 2025-08-20 | 33.500 | 151,000 | +400 | 0.06% | 5,058,500 |
| 2025-08-21 | 2025-08-19 | 34.920 | 150,600 | +4,600 | 0.06% | 5,258,952 |
| 2025-08-20 | 2025-08-18 | 36.240 | 146,000 | -2,200 | 0.06% | 5,291,040 |
| 2025-08-19 | 2025-08-15 | 32.000 | 148,200 | +1,400 | 0.06% | 4,742,400 |
| 2025-08-18 | 2025-08-14 | 32.440 | 146,800 | +2,800 | 0.06% | 4,762,192 |
| 2025-08-15 | 2025-08-13 | 30.740 | 144,000 | +5,400 | 0.06% | 4,426,560 |
| 2025-08-14 | 2025-08-12 | 29.500 | 138,600 | -5,200 | 0.05% | 4,088,700 |
| 2025-08-13 | 2025-08-11 | 30.260 | 143,800 | +17,200 | 0.06% | 4,351,388 |
| 2025-08-12 | 2025-08-08 | 29.160 | 126,600 | -12,000 | 0.05% | 3,691,656 |
| 2025-08-11 | 2025-08-07 | 27.280 | 138,600 | +2,000 | 0.05% | 3,781,008 |
| 2025-08-08 | 2025-08-06 | 28.760 | 136,600 | +200 | 0.05% | 3,928,616 |
| 2025-08-07 | 2025-08-05 | 32.180 | 136,400 | -28,000 | 0.05% | 4,389,352 |
| 2025-08-06 | 2025-08-04 | 24.060 | 164,400 | -2,200 | 0.06% | 3,955,464 |
| 2025-08-05 | 2025-08-01 | 24.550 | 166,600 | -4,000 | 0.06% | 4,090,030 |
| 2025-08-04 | 2025-07-31 | 25.500 | 170,600 | +24,000 | 0.07% | 4,350,300 |
| 2025-08-01 | 2025-07-30 | 26.600 | 146,600 | +4,600 | 0.06% | 3,899,560 |
| 2025-07-31 | 2025-07-29 | 28.700 | 142,000 | -11,800 | 0.05% | 4,075,400 |
| 2025-07-30 | 2025-07-28 | 27.300 | 153,800 | +12,800 | 0.06% | 4,198,740 |
| 2025-07-29 | 2025-07-25 | 24.900 | 141,000 | -600 | 0.05% | 3,510,900 |
| 2025-07-28 | 2025-07-24 | 25.300 | 141,600 | -200 | 0.05% | 3,582,480 |
| 2025-07-25 | 2025-07-23 | 24.250 | 141,800 | +4,800 | 0.05% | 3,438,650 |
| 2025-07-24 | 2025-07-22 | 24.950 | 137,000 | +2,400 | 0.05% | 3,418,150 |
| 2025-07-23 | 2025-07-21 | 25.100 | 134,600 | +800 | 0.05% | 3,378,460 |
| 2025-07-22 | 2025-07-18 | 25.200 | 133,800 | -1,800 | 0.05% | 3,371,760 |
| 2025-07-21 | 2025-07-17 | 25.100 | 135,600 | +2,600 | 0.05% | 3,403,560 |
| 2025-07-18 | 2025-07-16 | 24.700 | 133,000 | -1,600 | 0.05% | 3,285,100 |
| 2025-07-17 | 2025-07-15 | 24.100 | 134,600 | +2,200 | 0.05% | 3,243,860 |
| 2025-07-16 | 2025-07-14 | 23.400 | 132,400 | -1,200 | 0.05% | 3,098,160 |
| 2025-07-15 | 2025-07-11 | 23.300 | 133,600 | +1,600 | 0.05% | 3,112,880 |
| 2025-07-14 | 2025-07-10 | 23.550 | 132,000 | -9,000 | 0.05% | 3,108,600 |
| 2025-07-11 | 2025-07-09 | 24.800 | 141,000 | -1,400 | 0.05% | 3,496,800 |
| 2025-07-10 | 2025-07-08 | 24.350 | 142,400 | +11,000 | 0.05% | 3,467,440 |
| 2025-07-09 | 2025-07-07 | 23.900 | 131,400 | +10,600 | 0.05% | 3,140,460 |
| 2025-07-08 | 2025-07-04 | 24.750 | 120,800 | -600 | 0.05% | 2,989,800 |
| 2025-07-07 | 2025-07-03 | 24.000 | 121,400 | -2,000 | 0.05% | 2,913,600 |
| 2025-07-04 | 2025-07-02 | 21.500 | 123,400 | -2,000 | 0.05% | 2,653,100 |
| 2025-07-03 | 2025-06-30 | 20.750 | 125,400 | -3,000 | 0.05% | 2,602,050 |
| 2025-07-02 | 2025-06-27 | 20.900 | 128,400 | +23,000 | 0.05% | 2,683,560 |
| 2025-06-30 | 2025-06-26 | 21.300 | 105,400 | +3,000 | 0.04% | 2,245,020 |
| 2025-06-27 | 2025-06-25 | 22.700 | 102,400 | +8,800 | 0.04% | 2,324,480 |
| 2025-06-26 | 2025-06-24 | 23.000 | 93,600 | -1,000 | 0.04% | 2,152,800 |
| 2025-06-25 | 2025-06-23 | 22.050 | 94,600 | +1,400 | 0.04% | 2,085,930 |
| 2025-06-23 | 2025-06-19 | 21.400 | 93,200 | -6,200 | 0.04% | 1,994,480 |
| 2025-06-20 | 2025-06-18 | 23.200 | 99,400 | +2,200 | 0.04% | 2,306,080 |
| 2025-06-19 | 2025-06-17 | 23.500 | 97,200 | -13,600 | 0.04% | 2,284,200 |
| 2025-06-18 | 2025-06-16 | 25.850 | 110,800 | +12,600 | 0.05% | 2,864,180 |
| 2025-06-17 | 2025-06-13 | 25.650 | 98,200 | +4,800 | 0.04% | 2,518,830 |
| 2025-06-16 | 2025-06-12 | 28.650 | 93,400 | -15,800 | 0.04% | 2,675,910 |
| 2025-06-13 | 2025-06-11 | 25.500 | 109,200 | -12,000 | 0.05% | 2,784,600 |
| 2025-06-12 | 2025-06-10 | 24.600 | 121,200 | +200 | 0.06% | 2,981,520 |
| 2025-06-11 | 2025-06-09 | 22.600 | 121,000 | -2,400 | 0.06% | 2,734,600 |
| 2025-06-10 | 2025-06-06 | 21.350 | 123,400 | +3,400 | 0.06% | 2,634,590 |
| 2025-06-06 | 2025-06-04 | 22.800 | 120,000 | -3,000 | 0.05% | 2,736,000 |
| 2025-06-05 | 2025-06-03 | 20.750 | 123,000 | +1,800 | 0.06% | 2,552,250 |
| 2025-06-04 | 2025-06-02 | 19.000 | 121,200 | +1,000 | 0.06% | 2,302,800 |
| 2025-06-02 | 2025-05-29 | 20.900 | 120,200 | -3,600 | 0.05% | 2,512,180 |
| 2025-05-29 | 2025-05-27 | 17.860 | 123,800 | -7,400 | 0.06% | 2,211,068 |
| 2025-05-28 | 2025-05-26 | 15.860 | 131,200 | +600 | 0.06% | 2,080,832 |
| 2025-05-27 | 2025-05-23 | 16.560 | 130,600 | -4,800 | 0.06% | 2,162,736 |
| 2025-05-26 | 2025-05-22 | 16.980 | 135,400 | +600 | 0.06% | 2,299,092 |
| 2025-05-23 | 2025-05-21 | 16.940 | 134,800 | -3,200 | 0.06% | 2,283,512 |
| 2025-05-22 | 2025-05-20 | 15.680 | 138,000 | -600 | 0.06% | 2,163,840 |
| 2025-05-21 | 2025-05-19 | 15.260 | 138,600 | +600 | 0.06% | 2,115,036 |
| 2025-05-20 | 2025-05-16 | 14.860 | 138,000 | +1,200 | 0.06% | 2,050,680 |
| 2025-05-15 | 2025-05-13 | 14.120 | 136,800 | -1,400 | 0.06% | 1,931,616 |
| 2025-05-13 | 2025-05-09 | 14.800 | 138,200 | +1,400 | 0.06% | 2,045,360 |
| 2025-05-09 | 2025-05-07 | 14.940 | 136,800 | +4,000 | 0.06% | 2,043,792 |
| 2025-05-07 | 2025-05-02 | 16.260 | 132,800 | +1,800 | 0.06% | 2,159,328 |
| 2025-05-02 | 2025-04-29 | 16.520 | 131,000 | -6,200 | 0.06% | 2,164,120 |
| 2025-04-30 | 2025-04-28 | 16.760 | 137,200 | +6,400 | 0.06% | 2,299,472 |
| 2025-04-28 | 2025-04-24 | 15.980 | 130,800 | -10,000 | 0.06% | 2,090,184 |
| 2025-04-22 | 2025-04-16 | 14.320 | 140,800 | -600 | 0.06% | 2,016,256 |
| 2025-04-14 | 2025-04-10 | 13.620 | 141,400 | -1,000 | 0.06% | 1,925,868 |
| 2025-04-11 | 2025-04-09 | 13.100 | 142,400 | +1,000 | 0.06% | 1,865,440 |
| 2025-04-09 | 2025-04-07 | 12.680 | 141,400 | +4,200 | 0.06% | 1,792,952 |
| 2025-04-08 | 2025-04-03 | 16.180 | 137,200 | +2,000 | 0.06% | 2,219,896 |
| 2025-04-07 | 2025-04-02 | 16.780 | 135,200 | +3,000 | 0.06% | 2,268,656 |
| 2025-04-01 | 2025-03-28 | 15.380 | 132,200 | -5,600 | 0.06% | 2,033,236 |
| 2025-03-31 | 2025-03-27 | 14.640 | 137,800 | -2,000 | 0.06% | 2,017,392 |
| 2025-03-26 | 2025-03-24 | 14.200 | 139,800 | +2,400 | 0.06% | 1,985,160 |
| 2025-03-25 | 2025-03-21 | 14.500 | 137,400 | +2,000 | 0.06% | 1,992,300 |
| 2025-03-21 | 2025-03-19 | 15.240 | 135,400 | +2,600 | 0.06% | 2,063,496 |
| 2025-03-20 | 2025-03-18 | 15.200 | 132,800 | -1,200 | 0.06% | 2,018,560 |
| 2025-03-19 | 2025-03-17 | 14.900 | 134,000 | -10,000 | 0.06% | 1,996,600 |
| 2025-03-12 | 2025-03-10 | 14.460 | 144,000 | +20,600 | 0.07% | 2,082,240 |
| 2025-03-10 | 2025-03-06 | 15.060 | 123,400 | -3,000 | 0.06% | 1,858,404 |
| 2025-03-07 | 2025-03-05 | 14.600 | 126,400 | -2,000 | 0.06% | 1,845,440 |
| 2025-03-06 | 2025-03-04 | 14.680 | 128,400 | +9,200 | 0.06% | 1,884,912 |
| 2025-03-05 | 2025-03-03 | 14.440 | 119,200 | -1,400 | 0.05% | 1,721,248 |
| 2025-03-04 | 2025-02-28 | 15.040 | 120,600 | +1,200 | 0.05% | 1,813,824 |
| 2025-03-03 | 2025-02-27 | 17.040 | 119,400 | +1,600 | 0.05% | 2,034,576 |
| 2025-02-28 | 2025-02-26 | 16.220 | 117,800 | +2,000 | 0.05% | 1,910,716 |
| 2025-02-27 | 2025-02-25 | 13.660 | 115,800 | +800 | 0.05% | 1,581,828 |
| 2025-02-26 | 2025-02-24 | 13.980 | 115,000 | +9,800 | 0.05% | 1,607,700 |
| 2025-02-25 | 2025-02-21 | 13.740 | 105,200 | -200 | 0.05% | 1,445,448 |
| 2025-02-24 | 2025-02-20 | 13.140 | 105,400 | -5,200 | 0.05% | 1,384,956 |
| 2025-02-21 | 2025-02-19 | 12.980 | 110,600 | +800 | 0.05% | 1,435,588 |
| 2025-02-13 | 2025-02-11 | 11.960 | 109,800 | -2,000 | 0.05% | 1,313,208 |
| 2025-02-10 | 2025-02-06 | 11.580 | 111,800 | +1,000 | 0.05% | 1,294,644 |
| 2025-02-07 | 2025-02-05 | 10.900 | 110,800 | -200 | 0.05% | 1,207,720 |
| 2025-01-27 | 2025-01-23 | 11.080 | 111,000 | +4,000 | 0.05% | 1,229,880 |
| 2025-01-23 | 2025-01-21 | 11.060 | 107,000 | +6,600 | 0.05% | 1,183,420 |
| 2025-01-21 | 2025-01-17 | 10.840 | 100,400 | +1,400 | 0.05% | 1,088,336 |
| 2025-01-20 | 2025-01-16 | 10.740 | 99,000 | +3,000 | 0.05% | 1,063,260 |
| 2024-12-18 | 2024-12-16 | 12.680 | 96,000 | +1,600 | 0.04% | 1,217,280 |
| 2024-12-11 | 2024-12-09 | 13.720 | 94,400 | -2,000 | 0.04% | 1,295,168 |
| 2024-12-02 | 2024-11-28 | 12.620 | 96,400 | -4,000 | 0.04% | 1,216,568 |
| 2024-11-19 | 2024-11-15 | 12.360 | 100,400 | +200 | 0.05% | 1,240,944 |
| 2024-11-18 | 2024-11-14 | 12.780 | 100,200 | -5,000 | 0.05% | 1,280,556 |
| 2024-11-14 | 2024-11-12 | 14.440 | 105,200 | -400 | 0.05% | 1,519,088 |
| 2024-11-13 | 2024-11-11 | 14.600 | 105,600 | -1,600 | 0.05% | 1,541,760 |
| 2024-11-07 | 2024-11-05 | 13.600 | 107,200 | -1,400 | 0.05% | 1,457,920 |
| 2024-11-06 | 2024-11-04 | 13.240 | 108,600 | +1,400 | 0.05% | 1,437,864 |
| 2024-11-05 | 2024-11-01 | 12.720 | 107,200 | -200 | 0.05% | 1,363,584 |
| 2024-10-23 | 2024-10-21 | 14.360 | 107,400 | -200 | 0.05% | 1,542,264 |
| 2024-10-22 | 2024-10-18 | 14.460 | 107,600 | -1,600 | 0.05% | 1,555,896 |
| 2024-10-18 | 2024-10-16 | 13.600 | 109,200 | -2,000 | 0.05% | 1,485,120 |
| 2024-10-15 | 2024-10-10 | 15.300 | 111,200 | -200 | 0.05% | 1,701,360 |
| 2024-10-14 | 2024-10-09 | 15.700 | 111,400 | +2,000 | 0.05% | 1,748,980 |
| 2024-10-10 | 2024-10-08 | 17.600 | 109,400 | -800 | 0.05% | 1,925,440 |
| 2024-10-09 | 2024-10-07 | 20.000 | 110,200 | +65,600 | 0.05% | 2,204,000 |
| 2024-10-08 | 2024-10-04 | 17.900 | 44,600 | +1,000 | 0.02% | 798,340 |
| 2024-10-04 | 2024-10-02 | 16.140 | 43,600 | +2,000 | 0.02% | 703,704 |
| 2024-10-03 | 2024-09-30 | 15.700 | 41,600 | -200 | 0.02% | 653,120 |
| 2024-10-02 | 2024-09-27 | 13.580 | 41,800 | +600 | 0.02% | 567,644 |
| 2024-09-30 | 2024-09-26 | 12.220 | 41,200 | +4,000 | 0.02% | 503,464 |
| 2024-09-27 | 2024-09-25 | 11.500 | 37,200 | -30,000 | 0.02% | 427,800 |
| 2024-09-26 | 2024-09-24 | 11.140 | 67,200 | +13,000 | 0.03% | 748,608 |
| 2024-09-25 | 2024-09-23 | 10.460 | 54,200 | +5,000 | 0.02% | 566,932 |
| 2024-09-24 | 2024-09-20 | 10.600 | 49,200 | -7,000 | 0.02% | 521,520 |
| 2024-09-19 | 2024-09-16 | 9.990 | 56,200 | -15,000 | 0.03% | 561,438 |
| 2024-09-17 | 2024-09-13 | 10.660 | 71,200 | -11,600 | 0.03% | 758,992 |
| 2024-09-16 | 2024-09-12 | 10.660 | 82,800 | -3,600 | 0.04% | 882,648 |
| 2024-09-13 | 2024-09-11 | 10.460 | 86,400 | -1,200 | 0.04% | 903,744 |
| 2024-09-11 | 2024-09-09 | 10.940 | 87,600 | +30,000 | 0.04% | 958,344 |
| 2024-09-04 | 2024-09-02 | 10.860 | 57,600 | -11,000 | 0.03% | 625,536 |
| 2024-08-30 | 2024-08-28 | 11.600 | 68,600 | +13,000 | 0.03% | 795,760 |
| 2024-08-28 | 2024-08-26 | 11.940 | 55,600 | -15,000 | 0.03% | 663,864 |
| 2024-08-20 | 2024-08-16 | 11.660 | 70,600 | -10,000 | 0.03% | 823,196 |
| 2024-07-26 | 2024-07-24 | 11.620 | 80,600 | -1,000 | 0.04% | 936,572 |
| 2024-07-24 | 2024-07-22 | 12.980 | 81,600 | +1,000 | 0.04% | 1,059,168 |
| 2024-07-16 | 2024-07-12 | 13.240 | 80,600 | -10,400 | 0.04% | 1,067,144 |
| 2024-07-15 | 2024-07-11 | 12.800 | 91,000 | +400 | 0.04% | 1,164,800 |
| 2024-06-14 | 2024-06-12 | 12.240 | 90,600 | -2,000 | 0.04% | 1,108,944 |
| 2024-06-04 | 2024-05-31 | 12.340 | 92,600 | +13,000 | 0.04% | 1,142,684 |
| 2024-05-30 | 2024-05-28 | 11.340 | 79,600 | +2,000 | 0.04% | 902,664 |
| 2024-05-23 | 2024-05-21 | 12.600 | 77,600 | +10,000 | 0.04% | 977,760 |
| 2024-05-08 | 2024-05-06 | 12.640 | 67,600 | -1,000 | 0.03% | 854,464 |
| 2024-05-07 | 2024-05-03 | 12.340 | 68,600 | +2,000 | 0.03% | 846,524 |
| 2024-05-03 | 2024-04-30 | 11.760 | 66,600 | -1,000 | 0.03% | 783,216 |
| 2024-04-18 | 2024-04-16 | 9.710 | 67,600 | +1,000 | 0.03% | 656,396 |
| 2024-04-12 | 2024-04-10 | 10.660 | 66,600 | -200 | 0.03% | 709,956 |
| 2024-04-11 | 2024-04-09 | 11.240 | 66,800 | +200 | 0.03% | 750,832 |
| 2024-04-02 | 2024-03-27 | 9.810 | 66,600 | -200 | 0.03% | 653,346 |
| 2024-03-26 | 2024-03-22 | 10.140 | 66,800 | +400 | 0.03% | 677,352 |
| 2024-03-22 | 2024-03-20 | 10.640 | 66,400 | -14,000 | 0.03% | 706,496 |
| 2024-03-20 | 2024-03-18 | 11.020 | 80,400 | +1,200 | 0.04% | 886,008 |
| 2024-03-18 | 2024-03-14 | 11.840 | 79,200 | -3,000 | 0.04% | 937,728 |
| 2024-03-15 | 2024-03-13 | 11.960 | 82,200 | +3,000 | 0.04% | 983,112 |
| 2024-03-08 | 2024-03-06 | 12.120 | 79,200 | -15,000 | 0.04% | 959,904 |
| 2024-03-07 | 2024-03-05 | 12.060 | 94,200 | -600 | 0.04% | 1,136,052 |
| 2024-02-16 | 2024-02-14 | 11.480 | 94,800 | +200 | 0.04% | 1,088,304 |
| 2024-02-01 | 2024-01-30 | 12.400 | 94,600 | +600 | 0.04% | 1,173,040 |
| 2024-01-29 | 2024-01-25 | 14.200 | 94,000 | -1,000 | 0.04% | 1,334,800 |
| 2024-01-22 | 2024-01-18 | 15.360 | 95,000 | +200 | 0.04% | 1,459,200 |
| 2024-01-10 | 2024-01-08 | 17.520 | 94,800 | -2,400 | 0.04% | 1,660,896 |
| 2024-01-09 | 2024-01-05 | 17.960 | 97,200 | +200 | 0.04% | 1,745,712 |
| 2024-01-03 | 2023-12-29 | 19.440 | 97,000 | +1,000 | 0.04% | 1,885,680 |
| 2023-12-28 | 2023-12-22 | 18.020 | 96,000 | -200 | 0.04% | 1,729,920 |
| 2023-12-22 | 2023-12-20 | 18.940 | 96,200 | +400 | 0.04% | 1,822,028 |
| 2023-12-20 | 2023-12-18 | 18.940 | 95,800 | -1,400 | 0.04% | 1,814,452 |
| 2023-12-19 | 2023-12-15 | 19.380 | 97,200 | +1,000 | 0.04% | 1,883,736 |
| 2023-12-18 | 2023-12-14 | 20.450 | 96,200 | +2,400 | 0.04% | 1,967,290 |
| 2023-12-13 | 2023-12-11 | 20.600 | 93,800 | +400 | 0.04% | 1,932,280 |
| 2023-12-12 | 2023-12-08 | 20.600 | 93,400 | -10,000 | 0.04% | 1,924,040 |
| 2023-12-11 | 2023-12-07 | 21.150 | 103,400 | -200 | 0.05% | 2,186,910 |
| 2023-12-06 | 2023-12-04 | 22.150 | 103,600 | -2,400 | 0.05% | 2,294,740 |
| 2023-12-04 | 2023-11-30 | 23.450 | 106,000 | +5,000 | 0.05% | 2,485,700 |
| 2023-11-30 | 2023-11-28 | 22.300 | 101,000 | -2,000 | 0.05% | 2,252,300 |
| 2023-11-29 | 2023-11-27 | 21.650 | 103,000 | -3,000 | 0.05% | 2,229,950 |
| 2023-11-27 | 2023-11-23 | 22.850 | 106,000 | +3,400 | 0.05% | 2,422,100 |
| 2023-11-24 | 2023-11-22 | 22.500 | 102,600 | +3,000 | 0.05% | 2,308,500 |
| 2023-11-22 | 2023-11-20 | 22.350 | 99,600 | -6,400 | 0.05% | 2,226,060 |
| 2023-11-21 | 2023-11-17 | 21.650 | 106,000 | -3,600 | 0.05% | 2,294,900 |
| 2023-11-17 | 2023-11-15 | 21.950 | 109,600 | -5,000 | 0.05% | 2,405,720 |
| 2023-11-14 | 2023-11-10 | 20.550 | 114,600 | -600 | 0.05% | 2,355,030 |
| 2023-11-10 | 2023-11-08 | 22.600 | 115,200 | -200 | 0.05% | 2,603,520 |
| 2023-11-08 | 2023-11-06 | 22.600 | 115,400 | -3,000 | 0.05% | 2,608,040 |
| 2023-11-06 | 2023-11-02 | 21.750 | 118,400 | -3,600 | 0.05% | 2,575,200 |
| 2023-11-01 | 2023-10-30 | 21.450 | 122,000 | -400 | 0.06% | 2,616,900 |
| 2023-10-31 | 2023-10-27 | 19.820 | 122,400 | -200 | 0.06% | 2,425,968 |
| 2023-10-30 | 2023-10-26 | 17.900 | 122,600 | -2,400 | 0.06% | 2,194,540 |
| 2023-10-13 | 2023-10-11 | 18.280 | 125,000 | -200 | 0.06% | 2,285,000 |
| 2023-10-10 | 2023-10-06 | 16.280 | 125,200 | +20,000 | 0.06% | 2,038,256 |
| 2023-10-09 | 2023-10-05 | 16.100 | 105,200 | -3,000 | 0.05% | 1,693,720 |
| 2023-10-06 | 2023-10-04 | 15.660 | 108,200 | +200 | 0.05% | 1,694,412 |
| 2023-10-05 | 2023-10-03 | 15.880 | 108,000 | +1,000 | 0.05% | 1,715,040 |
| 2023-10-04 | 2023-09-29 | 17.480 | 107,000 | +3,000 | 0.05% | 1,870,360 |
| 2023-09-26 | 2023-09-22 | 18.940 | 104,000 | -1,400 | 0.05% | 1,969,760 |
| 2023-09-21 | 2023-09-19 | 19.440 | 105,400 | -400 | 0.05% | 2,048,976 |
| 2023-09-20 | 2023-09-18 | 19.500 | 105,800 | -600 | 0.05% | 2,063,100 |
| 2023-09-15 | 2023-09-13 | 19.580 | 106,400 | +1,600 | 0.05% | 2,083,312 |
| 2023-09-12 | 2023-09-07 | 20.050 | 104,800 | -1,000 | 0.05% | 2,101,240 |
| 2023-09-11 | 2023-09-06 | 20.200 | 105,800 | -400 | 0.05% | 2,137,160 |
| 2023-09-06 | 2023-09-04 | 20.950 | 106,200 | +1,000 | 0.05% | 2,224,890 |
| 2023-08-28 | 2023-08-24 | 21.250 | 105,200 | -200 | 0.05% | 2,235,500 |
| 2023-08-25 | 2023-08-23 | 21.250 | 105,400 | -200 | 0.05% | 2,239,750 |
| 2023-08-22 | 2023-08-18 | 21.200 | 105,600 | +400 | 0.05% | 2,238,720 |
| 2023-08-21 | 2023-08-17 | 21.850 | 105,200 | +400 | 0.05% | 2,298,620 |
| 2023-08-17 | 2023-08-15 | 22.400 | 104,800 | +400 | 0.05% | 2,347,520 |
| 2023-08-10 | 2023-08-08 | 22.000 | 104,400 | -1,000 | 0.05% | 2,296,800 |
| 2023-08-07 | 2023-08-03 | 23.700 | 105,400 | +1,000 | 0.05% | 2,497,980 |
| 2023-08-03 | 2023-08-01 | 24.400 | 104,400 | -1,000 | 0.05% | 2,547,360 |
| 2023-08-02 | 2023-07-31 | 24.850 | 105,400 | -400 | 0.05% | 2,619,190 |
| 2023-07-31 | 2023-07-27 | 25.100 | 105,800 | +1,000 | 0.05% | 2,655,580 |
| 2023-07-26 | 2023-07-24 | 24.600 | 104,800 | -1,400 | 0.05% | 2,578,080 |
| 2023-07-21 | 2023-07-19 | 24.000 | 106,200 | -600 | 0.05% | 2,548,800 |
| 2023-07-19 | 2023-07-14 | 24.400 | 106,800 | +600 | 0.05% | 2,605,920 |
| 2023-07-14 | 2023-07-12 | 23.200 | 106,200 | -5,600 | 0.05% | 2,463,840 |
| 2023-06-16 | 2023-06-14 | 24.050 | 111,800 | +5,600 | 0.05% | 2,688,790 |
| 2023-06-15 | 2023-06-13 | 24.300 | 106,200 | +1,000 | 0.05% | 2,580,660 |
| 2023-06-13 | 2023-06-09 | 25.200 | 105,200 | -1,000 | 0.05% | 2,651,040 |
| 2023-06-08 | 2023-06-06 | 23.950 | 106,200 | +1,000 | 0.05% | 2,543,490 |
| 2023-06-07 | 2023-06-05 | 25.300 | 105,200 | -2,000 | 0.05% | 2,661,560 |
| 2023-06-05 | 2023-06-01 | 25.100 | 107,200 | +1,000 | 0.05% | 2,690,720 |
| 2023-05-31 | 2023-05-29 | 26.400 | 106,200 | +1,000 | 0.05% | 2,803,680 |
| 2023-05-30 | 2023-05-25 | 27.400 | 105,200 | -1,000 | 0.05% | 2,882,480 |
| 2023-05-05 | 2023-05-03 | 29.800 | 106,200 | -1,600 | 0.05% | 3,164,760 |
| 2023-05-04 | 2023-05-02 | 30.350 | 107,800 | +1,600 | 0.05% | 3,271,730 |
| 2023-05-03 | 2023-04-28 | 30.700 | 106,200 | -1,200 | 0.05% | 3,260,340 |
| 2023-04-28 | 2023-04-26 | 29.850 | 107,400 | +200 | 0.05% | 3,205,890 |
| 2023-04-26 | 2023-04-24 | 32.050 | 107,200 | +1,400 | 0.05% | 3,435,760 |
| 2023-04-19 | 2023-04-17 | 31.400 | 105,800 | -2,000 | 0.05% | 3,322,120 |
| 2023-04-18 | 2023-04-14 | 31.950 | 107,800 | -400 | 0.05% | 3,444,210 |
| 2023-04-17 | 2023-04-13 | 31.900 | 108,200 | +600 | 0.05% | 3,451,580 |
| 2023-04-14 | 2023-04-12 | 30.950 | 107,600 | -1,000 | 0.05% | 3,330,220 |
| 2023-04-13 | 2023-04-11 | 29.950 | 108,600 | -74,000 | 0.05% | 3,252,570 |
| 2023-04-12 | 2023-04-06 | 30.300 | 182,600 | +75,200 | 0.08% | 5,532,780 |
| 2023-04-11 | 2023-04-04 | 28.050 | 107,400 | +600 | 0.05% | 3,012,570 |
| 2023-04-06 | 2023-04-03 | 27.650 | 106,800 | -600 | 0.05% | 2,953,020 |
| 2023-04-04 | 2023-03-31 | 27.400 | 107,400 | -200 | 0.05% | 2,942,760 |
| 2023-04-03 | 2023-03-30 | 28.000 | 107,600 | +400 | 0.05% | 3,012,800 |
| 2023-03-31 | 2023-03-29 | 28.450 | 107,200 | +600 | 0.05% | 3,049,840 |
| 2023-03-30 | 2023-03-28 | 28.300 | 106,600 | -1,600 | 0.05% | 3,016,780 |
| 2023-03-29 | 2023-03-27 | 28.750 | 108,200 | -3,600 | 0.05% | 3,110,750 |
| 2023-03-27 | 2023-03-23 | 28.450 | 111,800 | +1,600 | 0.05% | 3,180,710 |
| 2023-03-24 | 2023-03-22 | 28.950 | 110,200 | +1,000 | 0.05% | 3,190,290 |
| 2023-03-20 | 2023-03-16 | 28.850 | 109,200 | -2,000 | 0.05% | 3,150,420 |
| 2023-03-16 | 2023-03-14 | 28.150 | 111,200 | +2,600 | 0.05% | 3,130,280 |
| 2023-03-10 | 2023-03-08 | 29.850 | 108,600 | -1,000 | 0.05% | 3,241,710 |
| 2023-03-09 | 2023-03-07 | 31.250 | 109,600 | +1,600 | 0.05% | 3,425,000 |
| 2023-03-08 | 2023-03-06 | 31.800 | 108,000 | -1,200 | 0.05% | 3,434,400 |
| 2023-03-07 | 2023-03-03 | 31.750 | 109,200 | -1,200 | 0.05% | 3,467,100 |
| 2023-03-06 | 2023-03-02 | 31.400 | 110,400 | -200 | 0.05% | 3,466,560 |
| 2023-03-03 | 2023-03-01 | 31.700 | 110,600 | +1,800 | 0.05% | 3,506,020 |
| 2023-03-02 | 2023-02-28 | 31.300 | 108,800 | -1,000 | 0.05% | 3,405,440 |
| 2023-03-01 | 2023-02-27 | 31.500 | 109,800 | +2,200 | 0.05% | 3,458,700 |
| 2023-02-24 | 2023-02-22 | 34.700 | 107,600 | -400 | 0.05% | 3,733,720 |
| 2023-02-23 | 2023-02-21 | 35.700 | 108,000 | -15,000 | 0.05% | 3,855,600 |
| 2023-02-21 | 2023-02-17 | 34.700 | 123,000 | -600 | 0.06% | 4,268,100 |
| 2023-02-20 | 2023-02-16 | 32.800 | 123,600 | +1,000 | 0.06% | 4,054,080 |
| 2023-02-14 | 2023-02-10 | 34.750 | 122,600 | -1,200 | 0.06% | 4,260,350 |
| 2023-02-13 | 2023-02-09 | 35.000 | 123,800 | +1,800 | 0.06% | 4,333,000 |
| 2023-02-10 | 2023-02-08 | 35.900 | 122,000 | +1,800 | 0.06% | 4,379,800 |
| 2023-02-09 | 2023-02-07 | 38.750 | 120,200 | -1,000 | 0.05% | 4,657,750 |
| 2023-02-08 | 2023-02-06 | 37.800 | 121,200 | +1,000 | 0.06% | 4,581,360 |
| 2023-02-06 | 2023-02-02 | 39.950 | 120,200 | +1,000 | 0.05% | 4,801,990 |
| 2023-02-03 | 2023-02-01 | 39.150 | 119,200 | -1,800 | 0.05% | 4,666,680 |
| 2023-02-02 | 2023-01-31 | 37.850 | 121,000 | -1,400 | 0.06% | 4,579,850 |
| 2023-02-01 | 2023-01-30 | 39.300 | 122,400 | -2,600 | 0.06% | 4,810,320 |
| 2023-01-30 | 2023-01-26 | 41.200 | 125,000 | +9,200 | 0.06% | 5,150,000 |
| 2023-01-27 | 2023-01-20 | 43.050 | 115,800 | -800 | 0.05% | 4,985,190 |
| 2023-01-26 | 2023-01-19 | 41.850 | 116,600 | +2,800 | 0.05% | 4,879,710 |
| 2023-01-20 | 2023-01-18 | 41.950 | 113,800 | -1,000 | 0.05% | 4,773,910 |
| 2023-01-19 | 2023-01-17 | 41.650 | 114,800 | +3,200 | 0.05% | 4,781,420 |
| 2023-01-18 | 2023-01-16 | 44.150 | 111,600 | +4,200 | 0.05% | 4,927,140 |
| 2023-01-17 | 2023-01-13 | 46.900 | 107,400 | -8,200 | 0.05% | 5,037,060 |
| 2023-01-16 | 2023-01-12 | 45.150 | 115,600 | -200 | 0.05% | 5,219,340 |
| 2023-01-13 | 2023-01-11 | 43.200 | 115,800 | +1,000 | 0.05% | 5,002,560 |
| 2023-01-12 | 2023-01-10 | 43.500 | 114,800 | +2,200 | 0.05% | 4,993,800 |
| 2023-01-11 | 2023-01-09 | 41.600 | 112,600 | +5,600 | 0.05% | 4,684,160 |
| 2023-01-10 | 2023-01-06 | 43.000 | 107,000 | -9,200 | 0.05% | 4,601,000 |
| 2023-01-09 | 2023-01-05 | 42.150 | 116,200 | +4,400 | 0.05% | 4,897,830 |
| 2023-01-06 | 2023-01-04 | 40.850 | 111,800 | +2,600 | 0.05% | 4,567,030 |
| 2023-01-05 | 2023-01-03 | 42.050 | 109,200 | +24,200 | 0.05% | 4,591,860 |
| 2023-01-04 | 2022-12-30 | 48.500 | 85,000 | -2,600 | 0.04% | 4,122,500 |
| 2023-01-03 | 2022-12-29 | 40.200 | 87,600 | +3,000 | 0.04% | 3,521,520 |
| 2022-12-30 | 2022-12-28 | 38.150 | 84,600 | +1,200 | 0.04% | 3,227,490 |
| 2022-12-29 | 2022-12-23 | 35.250 | 83,400 | -1,600 | 0.04% | 2,939,850 |
| 2022-12-28 | 2022-12-22 | 33.850 | 85,000 | +400 | 0.04% | 2,877,250 |
| 2022-12-23 | 2022-12-21 | 32.500 | 84,600 | -1,000 | 0.04% | 2,749,500 |
| 2022-12-22 | 2022-12-20 | 31.250 | 85,600 | +1,600 | 0.04% | 2,675,000 |
| 2022-12-21 | 2022-12-19 | 32.200 | 84,000 | +3,200 | 0.04% | 2,704,800 |
| 2022-12-20 | 2022-12-16 | 37.700 | 80,800 | -200 | 0.04% | 3,046,160 |
| 2022-12-19 | 2022-12-15 | 36.950 | 81,000 | -17,000 | 0.04% | 2,992,950 |
| 2022-12-16 | 2022-12-14 | 37.150 | 98,000 | +14,400 | 0.04% | 3,640,700 |
| 2022-12-15 | 2022-12-13 | 34.800 | 83,600 | -9,000 | 0.04% | 2,909,280 |
| 2022-12-14 | 2022-12-12 | 34.800 | 92,600 | +8,000 | 0.04% | 3,222,480 |
| 2022-12-13 | 2022-12-09 | 33.850 | 84,600 | +1,200 | 0.04% | 2,863,710 |
| 2022-12-12 | 2022-12-08 | 31.400 | 83,400 | -1,000 | 0.04% | 2,618,760 |
| 2022-12-09 | 2022-12-07 | 30.200 | 84,400 | -3,000 | 0.04% | 2,548,880 |
| 2022-12-08 | 2022-12-06 | 30.450 | 87,400 | -3,000 | 0.04% | 2,661,330 |
| 2022-12-07 | 2022-12-05 | 31.800 | 90,400 | -12,200 | 0.04% | 2,874,720 |
| 2022-12-06 | 2022-12-02 | 31.550 | 102,600 | -5,400 | 0.05% | 3,237,030 |
| 2022-12-05 | 2022-12-01 | 31.150 | 108,000 | -30,200 | 0.05% | 3,364,200 |
| 2022-11-30 | 2022-11-28 | 31.450 | 138,200 | -2,000 | 0.06% | 4,346,390 |
| 2022-11-29 | 2022-11-25 | 30.950 | 140,200 | +34,000 | 0.06% | 4,339,190 |
| 2022-11-28 | 2022-11-24 | 32.250 | 106,200 | +2,800 | 0.05% | 3,424,950 |
| 2022-11-25 | 2022-11-23 | 32.200 | 103,400 | -29,200 | 0.05% | 3,329,480 |
| 2022-11-24 | 2022-11-22 | 34.850 | 132,600 | -400 | 0.06% | 4,621,110 |
| 2022-11-23 | 2022-11-21 | 36.600 | 133,000 | +31,800 | 0.06% | 4,867,800 |
| 2022-11-22 | 2022-11-18 | 37.800 | 101,200 | -4,800 | 0.05% | 3,825,360 |
| 2022-11-21 | 2022-11-17 | 34.700 | 106,000 | +2,000 | 0.05% | 3,678,200 |
| 2022-11-18 | 2022-11-16 | 33.850 | 104,000 | -1,000 | 0.05% | 3,520,400 |
| 2022-11-17 | 2022-11-15 | 35.000 | 105,000 | +1,000 | 0.05% | 3,675,000 |
| 2022-11-16 | 2022-11-14 | 35.350 | 104,000 | -40,800 | 0.05% | 3,676,400 |
| 2022-11-15 | 2022-11-11 | 30.850 | 144,800 | +30,000 | 0.07% | 4,467,080 |
| 2022-11-14 | 2022-11-10 | 33.450 | 114,800 | -21,400 | 0.05% | 3,840,060 |
| 2022-11-11 | 2022-11-09 | 32.500 | 136,200 | +29,800 | 0.06% | 4,426,500 |
| 2022-11-10 | 2022-11-08 | 32.850 | 106,400 | -400 | 0.05% | 3,495,240 |
| 2022-11-09 | 2022-11-07 | 33.400 | 106,800 | +5,000 | 0.05% | 3,567,120 |
| 2022-11-08 | 2022-11-04 | 33.200 | 101,800 | +13,800 | 0.05% | 3,379,760 |
| 2022-11-07 | 2022-11-03 | 29.150 | 88,000 | -400 | 0.04% | 2,565,200 |
| 2022-11-04 | 2022-11-02 | 36.050 | 88,400 | +1,600 | 0.04% | 3,186,820 |
| 2022-11-03 | 2022-11-01 | 32.000 | 86,800 | -3,600 | 0.04% | 2,777,600 |
| 2022-11-02 | 2022-10-31 | 27.450 | 90,400 | -28,400 | 0.04% | 2,481,480 |
| 2022-11-01 | 2022-10-28 | 28.000 | 118,800 | +28,400 | 0.05% | 3,326,400 |
| 2022-10-31 | 2022-10-27 | 28.300 | 90,400 | -3,800 | 0.04% | 2,558,320 |
| 2022-10-28 | 2022-10-26 | 27.700 | 94,200 | -800 | 0.04% | 2,609,340 |
| 2022-10-27 | 2022-10-25 | 27.450 | 95,000 | -4,200 | 0.04% | 2,607,750 |
| 2022-10-26 | 2022-10-24 | 22.750 | 99,200 | +1,000 | 0.05% | 2,256,800 |
| 2022-10-25 | 2022-10-21 | 25.200 | 98,200 | -800 | 0.04% | 2,474,640 |
| 2022-10-24 | 2022-10-20 | 24.000 | 99,000 | +800 | 0.05% | 2,376,000 |
| 2022-10-20 | 2022-10-18 | 25.200 | 98,200 | -600 | 0.04% | 2,474,640 |
| 2022-10-18 | 2022-10-14 | 24.600 | 98,800 | -400 | 0.05% | 2,430,480 |
| 2022-10-13 | 2022-10-11 | 22.650 | 99,200 | +400 | 0.05% | 2,246,880 |
| 2022-10-07 | 2022-10-05 | 26.050 | 98,800 | +1,000 | 0.05% | 2,573,740 |
| 2022-09-28 | 2022-09-26 | 23.600 | 97,800 | -1,000 | 0.04% | 2,308,080 |
| 2022-09-27 | 2022-09-23 | 23.250 | 98,800 | -2,000 | 0.05% | 2,297,100 |
| 2022-09-21 | 2022-09-19 | 25.100 | 100,800 | -800 | 0.05% | 2,530,080 |
| 2022-09-15 | 2022-09-13 | 27.450 | 101,600 | -200 | 0.05% | 2,788,920 |
| 2022-09-06 | 2022-09-02 | 28.250 | 101,800 | +8,000 | 0.05% | 2,875,850 |
| 2022-09-05 | 2022-09-01 | 28.600 | 93,800 | -400 | 0.04% | 2,682,680 |
| 2022-09-01 | 2022-08-30 | 29.200 | 94,200 | +200 | 0.04% | 2,750,640 |
| 2022-08-23 | 2022-08-19 | 32.450 | 94,000 | -600 | 0.04% | 3,050,300 |
| 2022-08-22 | 2022-08-18 | 33.000 | 94,600 | +200 | 0.04% | 3,121,800 |
| 2022-08-17 | 2022-08-15 | 32.300 | 94,400 | -400 | 0.04% | 3,049,120 |
| 2022-07-27 | 2022-07-25 | 36.550 | 94,800 | +800 | 0.04% | 3,464,940 |
| 2022-07-26 | 2022-07-22 | 37.100 | 94,000 | -1,000 | 0.04% | 3,487,400 |
| 2022-07-22 | 2022-07-20 | 37.000 | 95,000 | +1,000 | 0.04% | 3,515,000 |
| 2022-07-21 | 2022-07-19 | 36.400 | 94,000 | -4,200 | 0.04% | 3,421,600 |
| 2022-07-20 | 2022-07-18 | 37.850 | 98,200 | -400 | 0.04% | 3,716,870 |
| 2022-07-19 | 2022-07-15 | 38.450 | 98,600 | +600 | 0.04% | 3,791,170 |
| 2022-07-18 | 2022-07-14 | 40.600 | 98,000 | +1,000 | 0.04% | 3,978,800 |
| 2022-07-15 | 2022-07-13 | 40.500 | 97,000 | +800 | 0.04% | 3,928,500 |
| 2022-07-14 | 2022-07-12 | 41.000 | 96,200 | +1,000 | 0.04% | 3,944,200 |
| 2022-07-13 | 2022-07-11 | 44.300 | 95,200 | -400 | 0.04% | 4,217,360 |
| 2022-07-12 | 2022-07-08 | 43.100 | 95,600 | +1,000 | 0.04% | 4,120,360 |
| 2022-07-11 | 2022-07-07 | 43.700 | 94,600 | -200 | 0.04% | 4,134,020 |
| 2022-07-08 | 2022-07-06 | 44.100 | 94,800 | +1,400 | 0.04% | 4,180,680 |
| 2022-07-04 | 2022-06-29 | 42.650 | 93,400 | -10,000 | 0.04% | 3,983,510 |
| 2022-06-30 | 2022-06-28 | 46.750 | 103,400 | -400 | 0.05% | 4,833,950 |
| 2022-06-28 | 2022-06-24 | 44.950 | 103,800 | -1,200 | 0.05% | 4,665,810 |
| 2022-06-23 | 2022-06-21 | 44.950 | 105,000 | -600 | 0.05% | 4,719,750 |
| 2022-06-22 | 2022-06-20 | 42.850 | 105,600 | +600 | 0.05% | 4,524,960 |
| 2022-06-17 | 2022-06-15 | 41.700 | 105,000 | -200 | 0.05% | 4,378,500 |
| 2022-06-16 | 2022-06-14 | 42.350 | 105,200 | +1,000 | 0.05% | 4,455,220 |
| 2022-06-15 | 2022-06-13 | 43.650 | 104,200 | +5,000 | 0.05% | 4,548,330 |
| 2022-06-14 | 2022-06-10 | 45.450 | 99,200 | +8,000 | 0.05% | 4,508,640 |
| 2022-06-13 | 2022-06-09 | 45.150 | 91,200 | +1,000 | 0.04% | 4,117,680 |
| 2022-06-10 | 2022-06-08 | 44.450 | 90,200 | -9,000 | 0.04% | 4,009,390 |
| 2022-06-09 | 2022-06-07 | 44.300 | 99,200 | +8,200 | 0.05% | 4,394,560 |
| 2022-06-08 | 2022-06-06 | 41.700 | 91,000 | -3,400 | 0.04% | 3,794,700 |
| 2022-06-07 | 2022-06-02 | 41.400 | 94,400 | -1,400 | 0.04% | 3,908,160 |
| 2022-06-06 | 2022-06-01 | 41.200 | 95,800 | -33,000 | 0.04% | 3,946,960 |
| 2022-06-01 | 2022-05-30 | 48.000 | 128,800 | +1,400 | 0.06% | 6,182,400 |
| 2022-05-31 | 2022-05-27 | 49.500 | 127,400 | -800 | 0.06% | 6,306,300 |
| 2022-05-30 | 2022-05-26 | 49.400 | 128,200 | +7,400 | 0.06% | 6,333,080 |
| 2022-05-27 | 2022-05-25 | 49.700 | 120,800 | -2,400 | 0.06% | 6,003,760 |
| 2022-05-26 | 2022-05-24 | 48.000 | 123,200 | -13,000 | 0.06% | 5,913,600 |
| 2022-05-25 | 2022-05-23 | 55.000 | 136,200 | +9,800 | 0.06% | 7,491,000 |
| 2022-05-24 | 2022-05-20 | 58.000 | 126,400 | -800 | 0.06% | 7,331,200 |
| 2022-05-23 | 2022-05-19 | 58.200 | 127,200 | -7,000 | 0.06% | 7,403,040 |
| 2022-05-20 | 2022-05-18 | 55.150 | 134,200 | +3,800 | 0.06% | 7,401,130 |
| 2022-05-19 | 2022-05-17 | 53.850 | 130,400 | +2,800 | 0.06% | 7,022,040 |
| 2022-05-18 | 2022-05-16 | 59.000 | 127,600 | +600 | 0.06% | 7,528,400 |
| 2022-05-17 | 2022-05-13 | 63.500 | 127,000 | +32,000 | 0.06% | 8,064,500 |
| 2022-05-16 | 2022-05-12 | 63.450 | 95,000 | +1,800 | 0.04% | 6,027,750 |
| 2022-05-13 | 2022-05-11 | 63.100 | 93,200 | +800 | 0.04% | 5,880,920 |
| 2022-05-12 | 2022-05-10 | 58.900 | 92,400 | -15,200 | 0.04% | 5,442,360 |
| 2022-05-11 | 2022-05-06 | 58.750 | 107,600 | +600 | 0.05% | 6,321,500 |
| 2022-05-10 | 2022-05-05 | 60.600 | 107,000 | +1,000 | 0.05% | 6,484,200 |
| 2022-05-06 | 2022-05-04 | 58.000 | 106,000 | -400 | 0.05% | 6,148,000 |
| 2022-05-05 | 2022-05-03 | 58.750 | 106,400 | +7,000 | 0.05% | 6,251,000 |
| 2022-05-03 | 2022-04-28 | 57.450 | 99,400 | +1,000 | 0.05% | 5,710,530 |
| 2022-04-28 | 2022-04-26 | 53.250 | 98,400 | +200 | 0.04% | 5,239,800 |
| 2022-04-27 | 2022-04-25 | 52.150 | 98,200 | -4,000 | 0.04% | 5,121,130 |
| 2022-04-25 | 2022-04-21 | 51.250 | 102,200 | +4,400 | 0.05% | 5,237,750 |
| 2022-04-22 | 2022-04-20 | 51.300 | 97,800 | +200 | 0.04% | 5,017,140 |
| 2022-04-21 | 2022-04-19 | 54.150 | 97,600 | -2,000 | 0.04% | 5,285,040 |
| 2022-04-19 | 2022-04-13 | 47.500 | 99,600 | -6,000 | 0.05% | 4,731,000 |
| 2022-04-12 | 2022-04-08 | 51.900 | 105,600 | +200 | 0.05% | 5,480,640 |
| 2022-04-11 | 2022-04-07 | 51.000 | 105,400 | +1,000 | 0.05% | 5,375,400 |
| 2022-04-08 | 2022-04-06 | 53.200 | 104,400 | +200 | 0.05% | 5,554,080 |
| 2022-04-07 | 2022-04-04 | 57.400 | 104,200 | +8,200 | 0.05% | 5,981,080 |
| 2022-04-01 | 2022-03-30 | 59.900 | 96,000 | -17,800 | 0.04% | 5,750,400 |
| 2022-03-31 | 2022-03-29 | 57.000 | 113,800 | +1,600 | 0.05% | 6,486,600 |
| 2022-03-29 | 2022-03-25 | 57.450 | 112,200 | +6,800 | 0.05% | 6,445,890 |
| 2022-03-28 | 2022-03-24 | 62.300 | 105,400 | -1,000 | 0.05% | 6,566,420 |
| 2022-03-25 | 2022-03-23 | 59.850 | 106,400 | +600 | 0.05% | 6,368,040 |
| 2022-03-23 | 2022-03-21 | 62.550 | 105,800 | -4,200 | 0.05% | 6,617,790 |
| 2022-03-22 | 2022-03-18 | 63.200 | 110,000 | -31,200 | 0.05% | 6,952,000 |
| 2022-03-21 | 2022-03-17 | 57.450 | 141,200 | -6,600 | 0.06% | 8,111,940 |
| 2022-03-18 | 2022-03-16 | 50.300 | 147,800 | -200 | 0.07% | 7,434,340 |
| 2022-03-17 | 2022-03-15 | 48.300 | 148,000 | -2,200 | 0.07% | 7,148,400 |
| 2022-03-16 | 2022-03-14 | 49.600 | 150,200 | +3,000 | 0.07% | 7,449,920 |
| 2022-03-15 | 2022-03-11 | 55.950 | 147,200 | -22,200 | 0.07% | 8,235,840 |
| 2022-03-14 | 2022-03-10 | 50.000 | 169,400 | -8,000 | 0.08% | 8,470,000 |
| 2022-03-11 | 2022-03-09 | 47.700 | 177,400 | -1,000 | 0.08% | 8,461,980 |
| 2022-03-10 | 2022-03-08 | 46.350 | 178,400 | +400 | 0.08% | 8,268,840 |
| 2022-03-08 | 2022-03-04 | 54.050 | 178,000 | +3,000 | 0.08% | 9,620,900 |
| 2022-03-07 | 2022-03-03 | 53.550 | 175,000 | +2,000 | 0.08% | 9,371,250 |
| 2022-03-02 | 2022-02-28 | 52.900 | 173,000 | -8,400 | 0.08% | 9,151,700 |
| 2022-03-01 | 2022-02-25 | 56.150 | 181,400 | -200 | 0.08% | 10,185,610 |
| 2022-02-28 | 2022-02-24 | 54.400 | 181,600 | -26,600 | 0.08% | 9,879,040 |
| 2022-02-25 | 2022-02-23 | 55.000 | 208,200 | -1,200 | 0.09% | 11,451,000 |
| 2022-02-24 | 2022-02-22 | 52.700 | 209,400 | +600 | 0.10% | 11,035,380 |
| 2022-02-23 | 2022-02-21 | 54.000 | 208,800 | -5,400 | 0.10% | 11,275,200 |
| 2022-02-22 | 2022-02-18 | 51.350 | 214,200 | +4,800 | 0.10% | 10,999,170 |
| 2022-02-21 | 2022-02-17 | 48.750 | 209,400 | -400 | 0.10% | 10,208,250 |
| 2022-02-18 | 2022-02-16 | 46.750 | 209,800 | -600 | 0.10% | 9,808,150 |
| 2022-02-17 | 2022-02-15 | 45.500 | 210,400 | +1,000 | 0.10% | 9,573,200 |
| 2022-02-16 | 2022-02-14 | 46.800 | 209,400 | -5,400 | 0.10% | 9,799,920 |
| 2022-02-15 | 2022-02-11 | 44.500 | 214,800 | -200 | 0.10% | 9,558,600 |
| 2022-02-11 | 2022-02-09 | 46.750 | 215,000 | +3,200 | 0.10% | 10,051,250 |
| 2022-02-10 | 2022-02-08 | 45.150 | 211,800 | +200 | 0.10% | 9,562,770 |
| 2022-02-09 | 2022-02-07 | 45.750 | 211,600 | +9,800 | 0.10% | 9,680,700 |
| 2022-02-07 | 2022-01-31 | 43.250 | 201,800 | +12,000 | 0.09% | 8,727,850 |
| 2022-02-04 | 2022-01-27 | 46.000 | 189,800 | +5,200 | 0.09% | 8,730,800 |
| 2022-01-28 | 2022-01-26 | 47.750 | 184,600 | +6,600 | 0.08% | 8,814,650 |
| 2022-01-27 | 2022-01-25 | 50.300 | 178,000 | -3,600 | 0.08% | 8,953,400 |
| 2022-01-26 | 2022-01-24 | 51.500 | 181,600 | -6,000 | 0.08% | 9,352,400 |
| 2022-01-25 | 2022-01-21 | 51.250 | 187,600 | -1,200 | 0.09% | 9,614,500 |
| 2022-01-24 | 2022-01-20 | 59.000 | 188,800 | +16,200 | 0.09% | 11,139,200 |
| 2022-01-21 | 2022-01-19 | 57.600 | 172,600 | -1,000 | 0.08% | 9,941,760 |
| 2022-01-20 | 2022-01-18 | 58.000 | 173,600 | +2,800 | 0.08% | 10,068,800 |
| 2022-01-19 | 2022-01-17 | 59.000 | 170,800 | -1,000 | 0.08% | 10,077,200 |
| 2022-01-18 | 2022-01-14 | 51.450 | 171,800 | -23,200 | 0.08% | 8,839,110 |
| 2022-01-17 | 2022-01-13 | 46.250 | 195,000 | +200 | 0.09% | 9,018,750 |
| 2022-01-14 | 2022-01-12 | 47.550 | 194,800 | -400 | 0.09% | 9,262,740 |
| 2022-01-13 | 2022-01-11 | 44.650 | 195,200 | +800 | 0.09% | 8,715,680 |
| 2022-01-12 | 2022-01-10 | 44.500 | 194,400 | +600 | 0.09% | 8,650,800 |
| 2022-01-11 | 2022-01-07 | 41.650 | 193,800 | +1,000 | 0.09% | 8,071,770 |
| 2022-01-10 | 2022-01-06 | 42.400 | 192,800 | +2,800 | 0.09% | 8,174,720 |
| 2022-01-07 | 2022-01-05 | 45.550 | 190,000 | +3,400 | 0.09% | 8,654,500 |
| 2022-01-06 | 2022-01-04 | 46.650 | 186,600 | +14,000 | 0.09% | 8,704,890 |
| 2022-01-05 | 2022-01-03 | 56.150 | 172,600 | +3,400 | 0.08% | 9,691,490 |
| 2022-01-04 | 2021-12-31 | 58.000 | 169,200 | -11,000 | 0.08% | 9,813,600 |
| 2021-12-23 | 2021-12-21 | 42.700 | 180,200 | -200 | 0.08% | 7,694,540 |
| 2021-12-22 | 2021-12-20 | 40.900 | 180,400 | -800 | 0.08% | 7,378,360 |
| 2021-12-20 | 2021-12-16 | 42.050 | 181,200 | -11,000 | 0.08% | 7,619,460 |
| 2021-12-14 | 2021-12-10 | 45.650 | 192,200 | -8,000 | 0.09% | 8,773,930 |
| 2021-12-13 | 2021-12-09 | 44.600 | 200,200 | +1,200 | 0.09% | 8,928,920 |
| 2021-12-10 | 2021-12-08 | 42.550 | 199,000 | -1,400 | 0.09% | 8,467,450 |
| 2021-12-09 | 2021-12-07 | 43.150 | 200,400 | +600 | 0.09% | 8,647,260 |
| 2021-12-08 | 2021-12-06 | 43.300 | 199,800 | -800 | 0.09% | 8,651,340 |
| 2021-12-07 | 2021-12-03 | 45.350 | 200,600 | -1,000 | 0.09% | 9,097,210 |
| 2021-12-06 | 2021-12-02 | 44.550 | 201,600 | -600 | 0.09% | 8,981,280 |
| 2021-12-03 | 2021-12-01 | 45.000 | 202,200 | -600 | 0.09% | 9,099,000 |
| 2021-12-02 | 2021-11-30 | 46.150 | 202,800 | -6,000 | 0.09% | 9,359,220 |
| 2021-11-29 | 2021-11-25 | 47.150 | 208,800 | +31,000 | 0.10% | 9,844,920 |
| 2021-11-26 | 2021-11-24 | 46.600 | 177,800 | +1,400 | 0.08% | 8,285,480 |
| 2021-11-25 | 2021-11-23 | 48.550 | 176,400 | -1,000 | 0.08% | 8,564,220 |
| 2021-11-24 | 2021-11-22 | 47.200 | 177,400 | +2,400 | 0.08% | 8,373,280 |
| 2021-11-23 | 2021-11-19 | 45.750 | 175,000 | +3,400 | 0.08% | 8,006,250 |
| 2021-11-22 | 2021-11-18 | 44.450 | 171,600 | +9,000 | 0.08% | 7,627,620 |
| 2021-11-19 | 2021-11-17 | 45.350 | 162,600 | +1,200 | 0.07% | 7,373,910 |
| 2021-11-18 | 2021-11-16 | 45.600 | 161,400 | +2,600 | 0.07% | 7,359,840 |
| 2021-11-17 | 2021-11-15 | 44.250 | 158,800 | +1,800 | 0.07% | 7,026,900 |
| 2021-11-15 | 2021-11-11 | 42.100 | 157,000 | +4,200 | 0.07% | 6,609,700 |
| 2021-11-12 | 2021-11-10 | 45.500 | 152,800 | -3,000 | 0.07% | 6,952,400 |
| 2021-11-10 | 2021-11-08 | 37.950 | 155,800 | +3,000 | 0.07% | 5,912,610 |
| 2021-11-08 | 2021-11-04 | 40.150 | 152,800 | -1,000 | 0.07% | 6,134,920 |
| 2021-11-03 | 2021-11-01 | 39.350 | 153,800 | +5,000 | 0.07% | 6,052,030 |
| 2021-11-02 | 2021-10-29 | 39.150 | 148,800 | -10,000 | 0.07% | 5,825,520 |
| 2021-10-22 | 2021-10-20 | 41.850 | 158,800 | -200 | 0.07% | 6,645,780 |
| 2021-10-12 | 2021-10-08 | 39.450 | 159,000 | -200 | 0.07% | 6,272,550 |
| 2021-10-11 | 2021-10-07 | 40.000 | 159,200 | -200 | 0.07% | 6,368,000 |
| 2021-10-08 | 2021-10-06 | 38.450 | 159,400 | +200 | 0.07% | 6,128,930 |
| 2021-10-06 | 2021-10-04 | 38.900 | 159,200 | -1,600 | 0.07% | 6,192,880 |
| 2021-10-05 | 2021-09-30 | 39.600 | 160,800 | -600 | 0.07% | 6,367,680 |
| 2021-10-04 | 2021-09-29 | 37.500 | 161,400 | +400 | 0.07% | 6,052,500 |
| 2021-09-30 | 2021-09-28 | 39.000 | 161,000 | +400 | 0.07% | 6,279,000 |
| 2021-09-27 | 2021-09-23 | 41.000 | 160,600 | +25,000 | 0.07% | 6,584,600 |
| 2021-09-23 | 2021-09-20 | 41.550 | 135,600 | -400 | 0.06% | 5,634,180 |
| 2021-09-21 | 2021-09-17 | 42.750 | 136,000 | -2,000 | 0.06% | 5,814,000 |
| 2021-09-20 | 2021-09-16 | 41.200 | 138,000 | -1,000 | 0.06% | 5,685,600 |
| 2021-09-16 | 2021-09-14 | 43.800 | 139,000 | +200 | 0.06% | 6,088,200 |
| 2021-09-15 | 2021-09-13 | 42.450 | 138,800 | +2,000 | 0.06% | 5,892,060 |
| 2021-09-10 | 2021-09-08 | 43.700 | 136,800 | -1,600 | 0.06% | 5,978,160 |
| 2021-09-09 | 2021-09-07 | 44.800 | 138,400 | +11,400 | 0.06% | 6,200,320 |
| 2021-09-08 | 2021-09-06 | 46.250 | 127,000 | -1,400 | 0.06% | 5,873,750 |
| 2021-09-07 | 2021-09-03 | 43.250 | 128,400 | +600 | 0.06% | 5,553,300 |
| 2021-09-03 | 2021-09-01 | 44.400 | 127,800 | -1,600 | 0.06% | 5,674,320 |
| 2021-09-02 | 2021-08-31 | 44.000 | 129,400 | +1,600 | 0.06% | 5,693,600 |
| 2021-09-01 | 2021-08-30 | 44.550 | 127,800 | -400 | 0.06% | 5,693,490 |
| 2021-08-31 | 2021-08-27 | 42.450 | 128,200 | +400 | 0.06% | 5,442,090 |
| 2021-08-30 | 2021-08-26 | 42.300 | 127,800 | +200 | 0.06% | 5,405,940 |
| 2021-08-27 | 2021-08-25 | 43.750 | 127,600 | +400 | 0.06% | 5,582,500 |
| 2021-08-24 | 2021-08-20 | 41.000 | 127,200 | -1,600 | 0.06% | 5,215,200 |
| 2021-08-23 | 2021-08-19 | 44.950 | 128,800 | +4,000 | 0.06% | 5,789,560 |
| 2021-08-19 | 2021-08-17 | 46.900 | 124,800 | -800 | 0.06% | 5,853,120 |
| 2021-08-18 | 2021-08-16 | 49.150 | 125,600 | +3,200 | 0.06% | 6,173,240 |
| 2021-08-17 | 2021-08-13 | 49.600 | 122,400 | +1,000 | 0.06% | 6,071,040 |
| 2021-08-16 | 2021-08-12 | 50.200 | 121,400 | +1,000 | 0.06% | 6,094,280 |
| 2021-08-13 | 2021-08-11 | 51.150 | 120,400 | +6,000 | 0.05% | 6,158,460 |
| 2021-08-12 | 2021-08-10 | 53.650 | 114,400 | -5,800 | 0.05% | 6,137,560 |
| 2021-08-09 | 2021-08-05 | 51.200 | 120,200 | +800 | 0.05% | 6,154,240 |
| 2021-08-06 | 2021-08-04 | 53.050 | 119,400 | +2,400 | 0.05% | 6,334,170 |
| 2021-08-05 | 2021-08-03 | 54.650 | 117,000 | -800 | 0.05% | 6,394,050 |
| 2021-08-02 | 2021-07-29 | 51.000 | 117,800 | -200 | 0.05% | 6,007,800 |
| 2021-07-29 | 2021-07-27 | 47.500 | 118,000 | -400 | 0.05% | 5,605,000 |
| 2021-07-28 | 2021-07-26 | 51.600 | 118,400 | -1,400 | 0.05% | 6,109,440 |
| 2021-07-27 | 2021-07-23 | 56.350 | 119,800 | +400 | 0.05% | 6,750,730 |
| 2021-07-26 | 2021-07-22 | 57.550 | 119,400 | -400 | 0.05% | 6,871,470 |
| 2021-07-21 | 2021-07-19 | 57.600 | 119,800 | +200 | 0.05% | 6,900,480 |
| 2021-07-16 | 2021-07-14 | 60.300 | 119,600 | +2,200 | 0.05% | 7,211,880 |
| 2021-07-14 | 2021-07-12 | 58.000 | 117,400 | +200 | 0.05% | 6,809,200 |
| 2021-07-12 | 2021-07-08 | 54.200 | 117,200 | -200 | 0.05% | 6,352,240 |
| 2021-07-08 | 2021-07-06 | 58.700 | 117,400 | +1,200 | 0.05% | 6,891,380 |
| 2021-07-06 | 2021-07-02 | 62.150 | 116,200 | +1,000 | 0.05% | 7,221,830 |
| 2021-07-05 | 2021-06-30 | 64.500 | 115,200 | -400 | 0.05% | 7,430,400 |
| 2021-07-02 | 2021-06-29 | 64.700 | 115,600 | +2,200 | 0.05% | 7,479,320 |
| 2021-06-29 | 2021-06-25 | 66.700 | 113,400 | -200 | 0.05% | 7,563,780 |
| 2021-06-25 | 2021-06-23 | 66.450 | 113,600 | +800 | 0.05% | 7,548,720 |
| 2021-06-24 | 2021-06-22 | 67.500 | 112,800 | -1,000 | 0.05% | 7,614,000 |
| 2021-06-23 | 2021-06-21 | 65.600 | 113,800 | +200 | 0.05% | 7,465,280 |
| 2021-06-21 | 2021-06-17 | 69.650 | 113,600 | -800 | 0.06% | 7,912,240 |
| 2021-06-18 | 2021-06-16 | 70.650 | 114,400 | +2,800 | 0.06% | 8,082,360 |
| 2021-06-17 | 2021-06-15 | 74.500 | 111,600 | +1,000 | 0.06% | 8,314,200 |
| 2021-06-15 | 2021-06-10 | 74.100 | 110,600 | +200 | 0.06% | 8,195,460 |
| 2021-06-11 | 2021-06-09 | 75.000 | 110,400 | +800 | 0.06% | 8,280,000 |
| 2021-06-10 | 2021-06-08 | 76.000 | 109,600 | +1,600 | 0.06% | 8,329,600 |
| 2021-06-07 | 2021-06-03 | 78.350 | 108,000 | +200 | 0.06% | 8,461,800 |
| 2021-06-04 | 2021-06-02 | 79.350 | 107,800 | +200 | 0.06% | 8,553,930 |
| 2021-06-03 | 2021-06-01 | 81.350 | 107,600 | -1,400 | 0.06% | 8,753,260 |
| 2021-06-02 | 2021-05-31 | 79.900 | 109,000 | +1,000 | 0.06% | 8,709,100 |
| 2021-06-01 | 2021-05-28 | 77.000 | 108,000 | +1,600 | 0.06% | 8,316,000 |
| 2021-05-31 | 2021-05-27 | 81.300 | 106,400 | -1,000 | 0.06% | 8,650,320 |
| 2021-05-28 | 2021-05-26 | 75.150 | 107,400 | -600 | 0.06% | 8,071,110 |
| 2021-05-27 | 2021-05-25 | 75.900 | 108,000 | +1,000 | 0.06% | 8,197,200 |
| 2021-05-26 | 2021-05-24 | 74.300 | 107,000 | +200 | 0.06% | 7,950,100 |
| 2021-05-21 | 2021-05-18 | 73.400 | 106,800 | +400 | 0.06% | 7,839,120 |
| 2021-05-20 | 2021-05-17 | 74.850 | 106,400 | +3,000 | 0.06% | 7,964,040 |
| 2021-05-18 | 2021-05-14 | 72.100 | 103,400 | +400 | 0.06% | 7,455,140 |
| 2021-05-13 | 2021-05-11 | 74.100 | 103,000 | -800 | 0.06% | 7,632,300 |
| 2021-05-12 | 2021-05-10 | 73.900 | 103,800 | -3,600 | 0.06% | 7,670,820 |
| 2021-05-11 | 2021-05-07 | 74.950 | 107,400 | +400 | 0.06% | 8,049,630 |
| 2021-05-10 | 2021-05-06 | 77.000 | 107,000 | -600 | 0.06% | 8,239,000 |
| 2021-05-07 | 2021-05-05 | 76.700 | 107,600 | +2,600 | 0.06% | 8,252,920 |
| 2021-05-06 | 2021-05-04 | 83.050 | 105,000 | +800 | 0.06% | 8,720,250 |
| 2021-05-05 | 2021-05-03 | 83.700 | 104,200 | -2,000 | 0.06% | 8,721,540 |
| 2021-05-04 | 2021-04-30 | 80.450 | 106,200 | +3,600 | 0.06% | 8,543,790 |
| 2021-05-03 | 2021-04-29 | 80.600 | 102,600 | +800 | 0.06% | 8,269,560 |
| 2021-04-29 | 2021-04-27 | 82.400 | 101,800 | -600 | 0.06% | 8,388,320 |
| 2021-04-27 | 2021-04-23 | 84.300 | 102,400 | -1,000 | 0.06% | 8,632,320 |
| 2021-04-26 | 2021-04-22 | 83.000 | 103,400 | -600 | 0.06% | 8,582,200 |
| 2021-04-21 | 2021-04-19 | 79.600 | 104,000 | -800 | 0.06% | 8,278,400 |
| 2021-04-20 | 2021-04-16 | 74.700 | 104,800 | +200 | 0.06% | 7,828,560 |
| 2021-04-14 | 2021-04-12 | 74.500 | 104,600 | -1,400 | 0.06% | 7,792,700 |
| 2021-04-13 | 2021-04-09 | 75.000 | 106,000 | -2,000 | 0.06% | 7,950,000 |
| 2021-04-08 | 2021-04-01 | 81.100 | 108,000 | +400 | 0.06% | 8,758,800 |
| 2021-04-07 | 2021-03-31 | 81.200 | 107,600 | -2,800 | 0.06% | 8,737,120 |
| 2021-04-01 | 2021-03-30 | 83.400 | 110,400 | -2,400 | 0.06% | 9,207,360 |
| 2021-03-31 | 2021-03-29 | 74.750 | 112,800 | -400 | 0.06% | 8,431,800 |
| 2021-03-25 | 2021-03-23 | 71.850 | 113,200 | +600 | 0.06% | 8,133,420 |
| 2021-03-24 | 2021-03-22 | 82.000 | 112,600 | -3,000 | 0.06% | 9,233,200 |
| 2021-03-23 | 2021-03-19 | 80.100 | 115,600 | -5,400 | 0.06% | 9,259,560 |
| 2021-03-19 | 2021-03-17 | 81.600 | 121,000 | -1,000 | 0.07% | 9,873,600 |
| 2021-03-18 | 2021-03-16 | 77.850 | 122,000 | +2,800 | 0.07% | 9,497,700 |
| 2021-03-16 | 2021-03-12 | 75.300 | 119,200 | +200 | 0.07% | 8,975,760 |
| 2021-03-15 | 2021-03-11 | 76.900 | 119,000 | -200 | 0.07% | 9,151,100 |
| 2021-03-11 | 2021-03-09 | 70.200 | 119,200 | -200 | 0.07% | 8,367,840 |
| 2021-03-10 | 2021-03-08 | 69.650 | 119,400 | -1,800 | 0.07% | 8,316,210 |
| 2021-03-09 | 2021-03-05 | 73.500 | 121,200 | -1,200 | 0.07% | 8,908,200 |
| 2021-03-08 | 2021-03-04 | 75.350 | 122,400 | -2,600 | 0.07% | 9,222,840 |
| 2021-03-05 | 2021-03-03 | 76.500 | 125,000 | +3,000 | 0.07% | 9,562,500 |
| 2021-03-04 | 2021-03-02 | 79.700 | 122,000 | -1,600 | 0.07% | 9,723,400 |
| 2021-03-03 | 2021-03-01 | 83.850 | 123,600 | -1,000 | 0.07% | 10,363,860 |
| 2021-03-02 | 2021-02-26 | 79.500 | 124,600 | -1,600 | 0.07% | 9,905,700 |
| 2021-03-01 | 2021-02-25 | 80.150 | 126,200 | -2,200 | 0.07% | 10,114,930 |
| 2021-02-26 | 2021-02-24 | 72.150 | 128,400 | +200 | 0.07% | 9,264,060 |
| 2021-02-25 | 2021-02-23 | 75.900 | 128,200 | +800 | 0.07% | 9,730,380 |
| 2021-02-24 | 2021-02-22 | 80.100 | 127,400 | +2,000 | 0.07% | 10,204,740 |
| 2021-02-23 | 2021-02-19 | 80.550 | 125,400 | +1,200 | 0.07% | 10,100,970 |
| 2021-02-22 | 2021-02-18 | 82.550 | 124,200 | +600 | 0.07% | 10,252,710 |
| 2021-02-19 | 2021-02-17 | 85.300 | 123,600 | -2,600 | 0.07% | 10,543,080 |
| 2021-02-18 | 2021-02-16 | 86.350 | 126,200 | +2,200 | 0.07% | 10,897,370 |
| 2021-02-17 | 2021-02-11 | 91.050 | 124,000 | -7,000 | 0.07% | 11,290,200 |
| 2021-02-16 | 2021-02-09 | 82.650 | 131,000 | +14,400 | 0.07% | 10,827,150 |
| 2021-02-10 | 2021-02-08 | 79.400 | 116,600 | +400 | 0.06% | 9,258,040 |
| 2021-02-09 | 2021-02-05 | 81.900 | 116,200 | +200 | 0.06% | 9,516,780 |
| 2021-02-08 | 2021-02-04 | 82.100 | 116,000 | +1,000 | 0.06% | 9,523,600 |
| 2021-02-05 | 2021-02-03 | 88.350 | 115,000 | +2,400 | 0.06% | 10,160,250 |
| 2021-02-04 | 2021-02-02 | 89.850 | 112,600 | -9,000 | 0.06% | 10,117,110 |
| 2021-02-03 | 2021-02-01 | 82.000 | 121,600 | -8,000 | 0.07% | 9,971,200 |
| 2021-02-02 | 2021-01-29 | 76.500 | 129,600 | -3,400 | 0.07% | 9,914,400 |
| 2021-02-01 | 2021-01-28 | 72.100 | 133,000 | +3,800 | 0.07% | 9,589,300 |
| 2021-01-29 | 2021-01-27 | 78.000 | 129,200 | +4,600 | 0.07% | 10,077,600 |
| 2021-01-28 | 2021-01-26 | 90.000 | 124,600 | +1,000 | 0.07% | 11,214,000 |
| 2021-01-27 | 2021-01-25 | 90.000 | 123,600 | -6,200 | 0.07% | 11,124,000 |
| 2021-01-25 | 2021-01-21 | 77.000 | 129,800 | -14,800 | 0.07% | 9,994,600 |
| 2021-01-22 | 2021-01-20 | 76.000 | 144,600 | -800 | 0.08% | 10,989,600 |
| 2021-01-21 | 2021-01-19 | 75.000 | 145,400 | -1,200 | 0.08% | 10,905,000 |
| 2021-01-20 | 2021-01-18 | 67.600 | 146,600 | -800 | 0.08% | 9,910,160 |
| 2021-01-19 | 2021-01-15 | 63.400 | 147,400 | -11,400 | 0.08% | 9,345,160 |
| 2021-01-18 | 2021-01-14 | 63.000 | 158,800 | +2,200 | 0.09% | 10,004,400 |
| 2021-01-15 | 2021-01-13 | 57.800 | 156,600 | +6,000 | 0.09% | 9,051,480 |
| 2021-01-14 | 2021-01-12 | 57.150 | 150,600 | -2,000 | 0.08% | 8,606,790 |
| 2021-01-13 | 2021-01-11 | 55.100 | 152,600 | +6,200 | 0.08% | 8,408,260 |
| 2021-01-12 | 2021-01-08 | 58.000 | 146,400 | +2,000 | 0.08% | 8,491,200 |
| 2021-01-08 | 2021-01-06 | 60.050 | 144,400 | +800 | 0.08% | 8,671,220 |
| 2021-01-07 | 2021-01-05 | 57.400 | 143,600 | -4,800 | 0.08% | 8,242,640 |
| 2021-01-06 | 2021-01-04 | 55.800 | 148,400 | -4,600 | 0.08% | 8,280,720 |
| 2021-01-05 | 2020-12-31 | 56.800 | 153,000 | -17,200 | 0.08% | 8,690,400 |
| 2020-12-30 | 2020-12-28 | 53.600 | 170,200 | +400 | 0.09% | 9,122,720 |
| 2020-12-29 | 2020-12-24 | 54.500 | 169,800 | -15,600 | 0.09% | 9,254,100 |
| 2020-12-28 | 2020-12-22 | 54.050 | 185,400 | -200 | 0.10% | 10,020,870 |
| 2020-12-22 | 2020-12-18 | 49.000 | 185,600 | +1,400 | 0.10% | 9,094,400 |
| 2020-12-21 | 2020-12-17 | 45.500 | 184,200 | +2,200 | 0.10% | 8,381,100 |
| 2020-12-18 | 2020-12-16 | 47.000 | 182,000 | +600 | 0.10% | 8,554,000 |
| 2020-12-17 | 2020-12-15 | 45.700 | 181,400 | -200 | 0.10% | 8,289,980 |
| 2020-12-16 | 2020-12-14 | 44.200 | 181,600 | +1,000 | 0.10% | 8,026,720 |
| 2020-12-08 | 2020-12-04 | 43.000 | 180,600 | -800 | 0.10% | 7,765,800 |
| 2020-12-07 | 2020-12-03 | 42.300 | 181,400 | -800 | 0.10% | 7,673,220 |
| 2020-11-24 | 2020-11-20 | 42.800 | 182,200 | +800 | 0.10% | 7,798,160 |
| 2020-11-23 | 2020-11-19 | 42.200 | 181,400 | -3,000 | 0.10% | 7,655,080 |
| 2020-11-20 | 2020-11-18 | 40.800 | 184,400 | +200 | 0.10% | 7,523,520 |
| 2020-11-19 | 2020-11-17 | 40.700 | 184,200 | -1,200 | 0.10% | 7,496,940 |
| 2020-11-18 | 2020-11-16 | 41.600 | 185,400 | +600 | 0.10% | 7,712,640 |
| 2020-11-17 | 2020-11-13 | 42.750 | 184,800 | -5,400 | 0.10% | 7,900,200 |
| 2020-11-16 | 2020-11-12 | 42.200 | 190,200 | +30,400 | 0.10% | 8,026,440 |
| 2020-11-12 | 2020-11-10 | 48.300 | 159,800 | -1,600 | 0.09% | 7,718,340 |
| 2020-11-10 | 2020-11-06 | 46.800 | 161,400 | +400 | 0.09% | 7,553,520 |
| 2020-11-04 | 2020-11-02 | 45.300 | 161,000 | -600 | 0.09% | 7,293,300 |
| 2020-11-03 | 2020-10-30 | 46.500 | 161,600 | +200 | 0.09% | 7,514,400 |
| 2020-11-02 | 2020-10-29 | 47.600 | 161,400 | +3,200 | 0.09% | 7,682,640 |
| 2020-10-30 | 2020-10-28 | 47.250 | 158,200 | -400 | 0.09% | 7,474,950 |
| 2020-10-29 | 2020-10-27 | 46.650 | 158,600 | -800 | 0.09% | 7,398,690 |
| 2020-10-27 | 2020-10-22 | 49.450 | 159,400 | +1,400 | 0.09% | 7,882,330 |
| 2020-10-22 | 2020-10-20 | 50.650 | 158,000 | -200 | 0.09% | 8,002,700 |
| 2020-10-21 | 2020-10-19 | 50.800 | 158,200 | -200 | 0.09% | 8,036,560 |
| 2020-10-19 | 2020-10-15 | 52.500 | 158,400 | -400 | 0.09% | 8,316,000 |
| 2020-10-16 | 2020-10-14 | 52.400 | 158,800 | -1,200 | 0.09% | 8,321,120 |
| 2020-10-15 | 2020-10-12 | 55.300 | 160,000 | -16,400 | 0.09% | 8,848,000 |
| 2020-10-14 | 2020-10-09 | 53.800 | 176,400 | +9,800 | 0.10% | 9,490,320 |
| 2020-10-12 | 2020-10-08 | 55.800 | 166,600 | -26,200 | 0.09% | 9,296,280 |
| 2020-10-09 | 2020-10-07 | 50.150 | 192,800 | +10,600 | 0.11% | 9,668,920 |
| 2020-10-08 | 2020-10-06 | 47.750 | 182,200 | -400 | 0.10% | 8,700,050 |
| 2020-10-05 | 2020-09-29 | 49.300 | 182,600 | -200 | 0.10% | 9,002,180 |
| 2020-09-30 | 2020-09-28 | 48.350 | 182,800 | -1,600 | 0.10% | 8,838,380 |
| 2020-09-29 | 2020-09-25 | 48.050 | 184,400 | -200 | 0.10% | 8,860,420 |
| 2020-09-28 | 2020-09-24 | 50.350 | 184,600 | -600 | 0.10% | 9,294,610 |
| 2020-09-25 | 2020-09-23 | 53.150 | 185,200 | -400 | 0.10% | 9,843,380 |
| 2020-09-24 | 2020-09-22 | 51.050 | 185,600 | -1,600 | 0.10% | 9,474,880 |
| 2020-09-23 | 2020-09-21 | 50.450 | 187,200 | -600 | 0.10% | 9,444,240 |
| 2020-09-22 | 2020-09-18 | 52.050 | 187,800 | -1,000 | 0.10% | 9,774,990 |
| 2020-09-21 | 2020-09-17 | 49.950 | 188,800 | -2,000 | 0.10% | 9,430,560 |
| 2020-09-18 | 2020-09-16 | 52.700 | 190,800 | +1,200 | 0.10% | 10,055,160 |
| 2020-09-17 | 2020-09-15 | 48.250 | 189,600 | -4,200 | 0.10% | 9,148,200 |
| 2020-09-16 | 2020-09-14 | 48.250 | 193,800 | +800 | 0.11% | 9,350,850 |
| 2020-09-15 | 2020-09-11 | 48.600 | 193,000 | +2,000 | 0.11% | 9,379,800 |
| 2020-09-14 | 2020-09-10 | 45.500 | 191,000 | -600 | 0.10% | 8,690,500 |
| 2020-09-11 | 2020-09-09 | 45.000 | 191,600 | -200 | 0.10% | 8,622,000 |
| 2020-09-09 | 2020-09-07 | 47.850 | 191,800 | -1,400 | 0.10% | 9,177,630 |
| 2020-09-08 | 2020-09-04 | 47.900 | 193,200 | -5,600 | 0.11% | 9,254,280 |
| 2020-09-04 | 2020-09-02 | 49.100 | 198,800 | -3,000 | 0.11% | 9,761,080 |
| 2020-09-03 | 2020-09-01 | 48.300 | 201,800 | -600 | 0.11% | 9,746,940 |
| 2020-09-02 | 2020-08-31 | 48.700 | 202,400 | +200 | 0.11% | 9,856,880 |
| 2020-08-31 | 2020-08-27 | 50.300 | 202,200 | -10,200 | 0.11% | 10,170,660 |
| 2020-08-28 | 2020-08-26 | 48.000 | 212,400 | +200 | 0.12% | 10,195,200 |
| 2020-08-27 | 2020-08-25 | 48.200 | 212,200 | -1,200 | 0.12% | 10,228,040 |
| 2020-08-26 | 2020-08-24 | 49.100 | 213,400 | +5,000 | 0.12% | 10,477,940 |
| 2020-08-25 | 2020-08-21 | 50.400 | 208,400 | -600 | 0.11% | 10,503,360 |
| 2020-08-24 | 2020-08-20 | 49.350 | 209,000 | +5,000 | 0.11% | 10,314,150 |
| 2020-08-20 | 2020-08-18 | 48.050 | 204,000 | +800 | 0.11% | 9,802,200 |
| 2020-08-19 | 2020-08-17 | 49.050 | 203,200 | +1,600 | 0.11% | 9,966,960 |
| 2020-08-18 | 2020-08-14 | 52.100 | 201,600 | +1,000 | 0.11% | 10,503,360 |
| 2020-08-17 | 2020-08-13 | 53.300 | 200,600 | -2,600 | 0.11% | 10,691,980 |
| 2020-08-14 | 2020-08-12 | 51.500 | 203,200 | -1,000 | 0.11% | 10,464,800 |
| 2020-08-13 | 2020-08-11 | 53.800 | 204,200 | +800 | 0.11% | 10,985,960 |
| 2020-08-12 | 2020-08-10 | 52.100 | 203,400 | -1,800 | 0.11% | 10,597,140 |
| 2020-08-11 | 2020-08-07 | 51.050 | 205,200 | -8,400 | 0.11% | 10,475,460 |
| 2020-08-10 | 2020-08-06 | 52.000 | 213,600 | -3,600 | 0.12% | 11,107,200 |
| 2020-08-07 | 2020-08-05 | 53.050 | 217,200 | -1,600 | 0.12% | 11,522,460 |
| 2020-08-06 | 2020-08-04 | 52.800 | 218,800 | -15,000 | 0.12% | 11,552,640 |
| 2020-08-05 | 2020-08-03 | 51.300 | 233,800 | -400 | 0.13% | 11,993,940 |
| 2020-08-04 | 2020-07-31 | 50.600 | 234,200 | -400 | 0.13% | 11,850,520 |
| 2020-08-03 | 2020-07-30 | 51.800 | 234,600 | +8,200 | 0.13% | 12,152,280 |
| 2020-07-31 | 2020-07-29 | 50.900 | 226,400 | +5,000 | 0.12% | 11,523,760 |
| 2020-07-30 | 2020-07-28 | 48.000 | 221,400 | -2,200 | 0.12% | 10,627,200 |
| 2020-07-29 | 2020-07-27 | 48.000 | 223,600 | -800 | 0.12% | 10,732,800 |
| 2020-07-28 | 2020-07-24 | 48.000 | 224,400 | -200 | 0.12% | 10,771,200 |
| 2020-07-27 | 2020-07-23 | 52.000 | 224,600 | -200 | 0.12% | 11,679,200 |
| 2020-07-24 | 2020-07-22 | 50.300 | 224,800 | -800 | 0.12% | 11,307,440 |
| 2020-07-23 | 2020-07-21 | 51.000 | 225,600 | +6,400 | 0.12% | 11,505,600 |
| 2020-07-22 | 2020-07-20 | 48.650 | 219,200 | +200 | 0.12% | 10,664,080 |
| 2020-07-21 | 2020-07-17 | 48.950 | 219,000 | -800 | 0.12% | 10,720,050 |
| 2020-07-20 | 2020-07-16 | 48.650 | 219,800 | +38,600 | 0.12% | 10,693,270 |
| 2020-07-17 | 2020-07-15 | 54.600 | 181,200 | +8,400 | 0.10% | 9,893,520 |
| 2020-07-16 | 2020-07-14 | 62.850 | 172,800 | +16,000 | 0.09% | 10,860,480 |
| 2020-07-15 | 2020-07-13 | 61.000 | 156,800 | -16,000 | 0.09% | 9,564,800 |
| 2020-07-14 | 2020-07-10 | 58.950 | 172,800 | -4,200 | 0.09% | 10,186,560 |
| 2020-07-13 | 2020-07-09 | 56.550 | 177,000 | +6,200 | 0.10% | 10,009,350 |
| 2020-07-10 | 2020-07-08 | 58.700 | 170,800 | -600 | 0.09% | 10,025,960 |
| 2020-07-09 | 2020-07-07 | 56.900 | 171,400 | +400 | 0.09% | 9,752,660 |
| 2020-07-08 | 2020-07-06 | 55.950 | 171,000 | -200 | 0.09% | 9,567,450 |
| 2020-07-07 | 2020-07-03 | 58.000 | 171,200 | -1,000 | 0.09% | 9,929,600 |
| 2020-07-06 | 2020-07-02 | 58.100 | 172,200 | -19,600 | 0.09% | 10,004,820 |
| 2020-07-03 | 2020-06-30 | 55.850 | 191,800 | +800 | 0.10% | 10,712,030 |
| 2020-07-02 | 2020-06-29 | 56.950 | 191,000 | +1,400 | 0.10% | 10,877,450 |
| 2020-06-30 | 2020-06-26 | 59.000 | 189,600 | -6,200 | 0.10% | 11,186,400 |
| 2020-06-29 | 2020-06-24 | 59.800 | 195,800 | +10,000 | 0.11% | 11,708,840 |
| 2020-06-26 | 2020-06-23 | 58.300 | 185,800 | -5,600 | 0.10% | 10,832,140 |
| 2020-06-24 | 2020-06-22 | 58.700 | 191,400 | -6,200 | 0.10% | 11,235,180 |
| 2020-06-23 | 2020-06-19 | 54.000 | 197,600 | -3,000 | 0.11% | 10,670,400 |
| 2020-06-22 | 2020-06-18 | 53.900 | 200,600 | +10,800 | 0.11% | 10,812,340 |
| 2020-06-19 | 2020-06-17 | 54.950 | 189,800 | +5,800 | 0.10% | 10,429,510 |
| 2020-06-18 | 2020-06-16 | 55.400 | 184,000 | -23,000 | 0.10% | 10,193,600 |
| 2020-06-17 | 2020-06-15 | 53.700 | 207,000 | +8,600 | 0.11% | 11,115,900 |
| 2020-06-16 | 2020-06-12 | 51.550 | 198,400 | -600 | 0.11% | 10,227,520 |
| 2020-06-15 | 2020-06-11 | 49.100 | 199,000 | +400 | 0.11% | 9,770,900 |
| 2020-06-12 | 2020-06-10 | 50.600 | 198,600 | +400 | 0.11% | 10,049,160 |
| 2020-06-11 | 2020-06-09 | 48.700 | 198,200 | -3,400 | 0.11% | 9,652,340 |
| 2020-06-10 | 2020-06-08 | 48.500 | 201,600 | +17,200 | 0.11% | 9,777,600 |
| 2020-06-09 | 2020-06-05 | 43.500 | 184,400 | -300,000 | 0.10% | 8,021,400 |
| 2020-06-04 | 2020-06-02 | 44.350 | 484,400 | +1,200 | 0.27% | 21,483,140 |
| 2020-06-03 | 2020-06-01 | 45.500 | 483,200 | -400 | 0.26% | 21,985,600 |
| 2020-06-01 | 2020-05-28 | 39.800 | 483,600 | -2,000 | 0.26% | 19,247,280 |
| 2020-05-29 | 2020-05-27 | 42.400 | 485,600 | +19,000 | 0.27% | 20,589,440 |
| 2020-05-28 | 2020-05-26 | 41.850 | 466,600 | +200 | 0.26% | 19,527,210 |
| 2020-05-27 | 2020-05-25 | 41.000 | 466,400 | +200 | 0.26% | 19,122,400 |
| 2020-05-26 | 2020-05-22 | 41.200 | 466,200 | +1,000 | 0.26% | 19,207,440 |
| 2020-05-25 | 2020-05-21 | 45.000 | 465,200 | -1,200 | 0.25% | 20,934,000 |
| 2020-05-22 | 2020-05-20 | 43.950 | 466,400 | +2,600 | 0.26% | 20,498,280 |
| 2020-05-21 | 2020-05-19 | 44.000 | 463,800 | -11,200 | 0.25% | 20,407,200 |
| 2020-05-20 | 2020-05-18 | 42.800 | 475,000 | -1,800 | 0.26% | 20,330,000 |
| 2020-05-19 | 2020-05-15 | 39.300 | 476,800 | +600 | 0.26% | 18,738,240 |
| 2020-05-18 | 2020-05-14 | 38.750 | 476,200 | +400 | 0.26% | 18,452,750 |
| 2020-05-14 | 2020-05-12 | 38.250 | 475,800 | +10,200 | 0.26% | 18,199,350 |
| 2020-05-13 | 2020-05-11 | 37.100 | 465,600 | -200 | 0.25% | 17,273,760 |
| 2020-05-12 | 2020-05-08 | 38.850 | 465,800 | +800 | 0.25% | 18,096,330 |
| 2020-05-11 | 2020-05-07 | 38.650 | 465,000 | +400 | 0.25% | 17,972,250 |
| 2020-05-07 | 2020-05-05 | 40.000 | 464,600 | +1,200 | 0.25% | 18,584,000 |
| 2020-05-06 | 2020-05-04 | 40.600 | 463,400 | -600 | 0.25% | 18,814,040 |
| 2020-05-05 | 2020-04-29 | 37.400 | 464,000 | -3,400 | 0.25% | 17,353,600 |
| 2020-05-04 | 2020-04-28 | 38.250 | 467,400 | -4,000 | 0.26% | 17,878,050 |
| 2020-04-29 | 2020-04-27 | 37.000 | 471,400 | +271,600 | 0.26% | 17,441,800 |
| 2020-04-23 | 2020-04-21 | 34.000 | 199,800 | -4,000 | 0.11% | 6,793,200 |
| 2020-04-22 | 2020-04-20 | 34.150 | 203,800 | +2,000 | 0.11% | 6,959,770 |
| 2020-04-20 | 2020-04-16 | 35.000 | 201,800 | -10,000 | 0.11% | 7,063,000 |
| 2020-04-16 | 2020-04-14 | 33.700 | 211,800 | -10,000 | 0.12% | 7,137,660 |
| 2020-04-09 | 2020-04-07 | 33.400 | 221,800 | +2,000 | 0.12% | 7,408,120 |
| 2020-04-08 | 2020-04-06 | 33.850 | 219,800 | -800 | 0.12% | 7,440,230 |
| 2020-04-07 | 2020-04-03 | 33.500 | 220,600 | +12,600 | 0.12% | 7,390,100 |
| 2020-04-06 | 2020-04-02 | 31.250 | 208,000 | +1,400 | 0.11% | 6,500,000 |
| 2020-04-03 | 2020-04-01 | 31.200 | 206,600 | +2,000 | 0.11% | 6,445,920 |
| 2020-04-02 | 2020-03-31 | 28.950 | 204,600 | +13,000 | 0.11% | 5,923,170 |
| 2020-03-25 | 2020-03-23 | 29.100 | 191,600 | -1,000 | 0.10% | 5,575,560 |
| 2020-03-24 | 2020-03-20 | 30.050 | 192,600 | +600 | 0.11% | 5,787,630 |
| 2020-03-20 | 2020-03-18 | 30.000 | 192,000 | -400 | 0.11% | 5,760,000 |
| 2020-03-19 | 2020-03-17 | 28.000 | 192,400 | -6,800 | 0.11% | 5,387,200 |
| 2020-03-18 | 2020-03-16 | 27.900 | 199,200 | -1,000 | 0.11% | 5,557,680 |
| 2020-03-16 | 2020-03-12 | 26.800 | 200,200 | -1,000 | 0.11% | 5,365,360 |
| 2020-03-13 | 2020-03-11 | 27.950 | 201,200 | +600 | 0.11% | 5,623,540 |
| 2020-03-12 | 2020-03-10 | 28.150 | 200,600 | +800 | 0.11% | 5,646,890 |
| 2020-03-11 | 2020-03-09 | 28.100 | 199,800 | -200 | 0.11% | 5,614,380 |
| 2020-03-10 | 2020-03-06 | 28.850 | 200,000 | +3,000 | 0.11% | 5,770,000 |
| 2020-03-09 | 2020-03-05 | 27.250 | 197,000 | -3,000 | 0.11% | 5,368,250 |
| 2020-03-04 | 2020-03-02 | 25.800 | 200,000 | -5,000 | 0.11% | 5,160,000 |
| 2020-03-02 | 2020-02-27 | 25.100 | 205,000 | -1,200 | 0.11% | 5,145,500 |
| 2020-02-28 | 2020-02-26 | 25.450 | 206,200 | +16,000 | 0.11% | 5,247,790 |
| 2020-02-27 | 2020-02-25 | 25.800 | 190,200 | +4,200 | 0.10% | 4,907,160 |
| 2020-02-25 | 2020-02-21 | 25.950 | 186,000 | -200 | 0.10% | 4,826,700 |
| 2020-02-17 | 2020-02-13 | 23.150 | 186,200 | +5,000 | 0.10% | 4,310,530 |
| 2020-02-13 | 2020-02-11 | 23.500 | 181,200 | -10,000 | 0.10% | 4,258,200 |
| 2020-02-10 | 2020-02-06 | 23.900 | 191,200 | +4,600 | 0.10% | 4,569,680 |
| 2020-02-04 | 2020-01-31 | 23.800 | 186,600 | +1,200 | 0.10% | 4,441,080 |
| 2020-02-03 | 2020-01-30 | 23.800 | 185,400 | +400 | 0.10% | 4,412,520 |
| 2020-01-31 | 2020-01-29 | 25.100 | 185,000 | +2,000 | 0.10% | 4,643,500 |
| 2020-01-30 | 2020-01-24 | 25.100 | 183,000 | +2,000 | 0.10% | 4,593,300 |
| 2020-01-20 | 2020-01-16 | 26.000 | 181,000 | +800 | 0.10% | 4,706,000 |
| 2020-01-14 | 2020-01-10 | 25.600 | 180,200 | +5,800 | 0.10% | 4,613,120 |
| 2020-01-13 | 2020-01-09 | 26.700 | 174,400 | +1,000 | 0.10% | 4,656,480 |
| 2020-01-06 | 2020-01-02 | 25.550 | 173,400 | +2,000 | 0.09% | 4,430,370 |
| 2020-01-03 | 2019-12-31 | 26.700 | 171,400 | -800 | 0.09% | 4,576,380 |
| 2019-12-30 | 2019-12-24 | 27.700 | 172,200 | +400 | 0.09% | 4,769,940 |
| 2019-12-20 | 2019-12-18 | 26.350 | 171,800 | +400 | 0.09% | 4,526,930 |
| 2019-12-13 | 2019-12-11 | 25.900 | 171,400 | +400 | 0.09% | 4,439,260 |
| 2019-12-09 | 2019-12-05 | 25.450 | 171,000 | -2,400 | 0.09% | 4,351,950 |
| 2019-12-04 | 2019-12-02 | 25.350 | 173,400 | -24,400 | 0.09% | 4,395,690 |
| 2019-12-03 | 2019-11-29 | 25.650 | 197,800 | +1,000 | 0.11% | 5,073,570 |
| 2019-12-02 | 2019-11-28 | 25.900 | 196,800 | +1,000 | 0.11% | 5,097,120 |
| 2019-11-29 | 2019-11-27 | 26.500 | 195,800 | +1,000 | 0.11% | 5,188,700 |
| 2019-11-21 | 2019-11-19 | 27.450 | 194,800 | -10,200 | 0.11% | 5,347,260 |
| 2019-11-20 | 2019-11-18 | 26.500 | 205,000 | +2,000 | 0.11% | 5,432,500 |
| 2019-11-18 | 2019-11-14 | 27.750 | 203,000 | -23,000 | 0.11% | 5,633,250 |
| 2019-11-14 | 2019-11-12 | 27.750 | 226,000 | -13,800 | 0.12% | 6,271,500 |
| 2019-11-07 | 2019-11-05 | 28.100 | 239,800 | -800 | 0.13% | 6,738,380 |
| 2019-11-05 | 2019-11-01 | 28.650 | 240,600 | -3,200 | 0.13% | 6,893,190 |
| 2019-11-01 | 2019-10-30 | 27.650 | 243,800 | -6,800 | 0.13% | 6,741,070 |
| 2019-10-29 | 2019-10-25 | 29.400 | 250,600 | -4,200 | 0.14% | 7,367,640 |
| 2019-10-28 | 2019-10-24 | 30.000 | 254,800 | -1,000 | 0.14% | 7,644,000 |
| 2019-10-24 | 2019-10-22 | 30.400 | 255,800 | -100,600 | 0.14% | 7,776,320 |
| 2019-10-23 | 2019-10-21 | 29.700 | 356,400 | -3,600 | 0.20% | 10,585,080 |
| 2019-10-16 | 2019-10-14 | 27.550 | 360,000 | +2,000 | 0.20% | 9,918,000 |
| 2019-10-02 | 2019-09-27 | 29.800 | 358,000 | -28,000 | 0.20% | 10,668,400 |
| 2019-09-20 | 2019-09-18 | 30.750 | 386,000 | -38,000 | 0.21% | 11,869,500 |
| 2019-09-19 | 2019-09-17 | 30.700 | 424,000 | -52,000 | 0.23% | 13,016,800 |
| 2019-09-03 | 2019-08-30 | 30.650 | 476,000 | -2,000 | 0.26% | 14,589,400 |
| 2019-08-30 | 2019-08-28 | 30.250 | 478,000 | +2,000 | 0.26% | 14,459,500 |
| 2019-08-29 | 2019-08-27 | 30.900 | 476,000 | -2,000 | 0.26% | 14,708,400 |
| 2019-07-12 | 2019-07-10 | 31.000 | 478,000 | -1,000 | 0.26% | 14,818,000 |
| 2019-07-11 | 2019-07-09 | 30.550 | 479,000 | -6,000 | 0.26% | 14,633,450 |
| 2019-07-05 | 2019-07-03 | 30.100 | 485,000 | -10,000 | 0.27% | 14,598,500 |
| 2019-06-17 | 2019-06-13 | 28.750 | 495,000 | -1,000 | 0.27% | 14,231,250 |
| 2019-06-06 | 2019-06-04 | 28.500 | 496,000 | -1,000 | 0.27% | 14,136,000 |
| 2019-05-28 | 2019-05-24 | 30.250 | 497,000 | -23,000 | 0.27% | 15,034,250 |
| 2019-05-23 | 2019-05-21 | 30.950 | 520,000 | -6,000 | 0.28% | 16,094,000 |
| 2019-05-22 | 2019-05-20 | 31.200 | 526,000 | -15,000 | 0.29% | 16,411,200 |
| 2019-05-21 | 2019-05-17 | 31.050 | 541,000 | -43,000 | 0.30% | 16,798,050 |
| 2019-05-20 | 2019-05-16 | 31.150 | 584,000 | -19,000 | 0.32% | 18,191,600 |
| 2019-05-17 | 2019-05-15 | 30.250 | 603,000 | -65,000 | 0.33% | 18,240,750 |
| 2019-05-16 | 2019-05-14 | 30.050 | 668,000 | -48,000 | 0.37% | 20,073,400 |
| 2019-05-15 | 2019-05-10 | 30.400 | 716,000 | -8,000 | 0.39% | 21,766,400 |
| 2019-05-08 | 2019-05-06 | 29.550 | 724,000 | -9,000 | 0.40% | 21,394,200 |
| 2019-05-06 | 2019-05-02 | 31.950 | 733,000 | +2,000 | 0.40% | 23,419,350 |
| 2019-05-02 | 2019-04-29 | 31.200 | 731,000 | -10,000 | 0.40% | 22,807,200 |
| 2019-04-30 | 2019-04-26 | 31.000 | 741,000 | -13,000 | 0.41% | 22,971,000 |
| 2019-04-29 | 2019-04-25 | 31.000 | 754,000 | -9,000 | 0.41% | 23,374,000 |
| 2019-04-25 | 2019-04-23 | 33.500 | 763,000 | -11,000 | 0.42% | 25,560,500 |
| 2019-04-24 | 2019-04-18 | 32.600 | 774,000 | +2,000 | 0.42% | 25,232,400 |
| 2019-04-18 | 2019-04-16 | 33.000 | 772,000 | +1,000 | 0.42% | 25,476,000 |
| 2019-04-17 | 2019-04-15 | 31.700 | 771,000 | +22,000 | 0.42% | 24,440,700 |
| 2019-04-15 | 2019-04-11 | 31.050 | 749,000 | -3,000 | 0.41% | 23,256,450 |
| 2019-04-11 | 2019-04-09 | 31.750 | 752,000 | +9,000 | 0.41% | 23,876,000 |
| 2019-04-09 | 2019-04-04 | 30.800 | 743,000 | +4,000 | 0.41% | 22,884,400 |
| 2019-04-08 | 2019-04-03 | 30.950 | 739,000 | -14,000 | 0.40% | 22,872,050 |
| 2019-04-04 | 2019-04-02 | 31.500 | 753,000 | +6,000 | 0.41% | 23,719,500 |
| 2019-04-03 | 2019-04-01 | 30.450 | 747,000 | -2,000 | 0.41% | 22,746,150 |
| 2019-04-02 | 2019-03-29 | 29.900 | 749,000 | +2,000 | 0.41% | 22,395,100 |
| 2019-03-29 | 2019-03-27 | 29.700 | 747,000 | +9,000 | 0.41% | 22,185,900 |
| 2019-03-28 | 2019-03-26 | 30.350 | 738,000 | -1,000 | 0.40% | 22,398,300 |
| 2019-03-27 | 2019-03-25 | 31.550 | 739,000 | -2,000 | 0.40% | 23,315,450 |
| 2019-03-25 | 2019-03-21 | 30.450 | 741,000 | -1,000 | 0.41% | 22,563,450 |
| 2019-03-22 | 2019-03-20 | 31.000 | 742,000 | -3,000 | 0.41% | 23,002,000 |
| 2019-03-21 | 2019-03-19 | 31.450 | 745,000 | -40,000 | 0.41% | 23,430,250 |
| 2019-03-20 | 2019-03-18 | 30.750 | 785,000 | -17,000 | 0.43% | 24,138,750 |
| 2019-03-19 | 2019-03-15 | 29.750 | 802,000 | -17,000 | 0.44% | 23,859,500 |
| 2019-03-18 | 2019-03-14 | 28.700 | 819,000 | -33,000 | 0.45% | 23,505,300 |
| 2019-03-15 | 2019-03-13 | 27.350 | 852,000 | -1,000 | 0.47% | 23,302,200 |
| 2019-03-14 | 2019-03-12 | 26.700 | 853,000 | -5,000 | 0.47% | 22,775,100 |
| 2019-03-13 | 2019-03-11 | 26.150 | 858,000 | +1,000 | 0.47% | 22,436,700 |
| 2019-03-12 | 2019-03-08 | 25.500 | 857,000 | -6,000 | 0.47% | 21,853,500 |
| 2019-03-11 | 2019-03-07 | 25.000 | 863,000 | -23,000 | 0.47% | 21,575,000 |
| 2019-03-08 | 2019-03-06 | 27.150 | 886,000 | -55,000 | 0.48% | 24,054,900 |
| 2019-03-07 | 2019-03-05 | 25.600 | 941,000 | +10,000 | 0.51% | 24,089,600 |
| 2019-03-06 | 2019-03-04 | 24.050 | 931,000 | -7,000 | 0.51% | 22,390,550 |
| 2019-02-15 | 2019-02-13 | 21.300 | 938,000 | -3,000 | 0.51% | 19,979,400 |
| 2019-01-24 | 2019-01-22 | 21.400 | 941,000 | -1,000 | 0.51% | 20,137,400 |
| 2019-01-18 | 2019-01-16 | 23.150 | 942,000 | -5,000 | 0.52% | 21,807,300 |
| 2019-01-16 | 2019-01-14 | 21.500 | 947,000 | -58,000 | 0.52% | 20,360,500 |
| 2019-01-14 | 2019-01-10 | 22.700 | 1,005,000 | -2,000 | 0.55% | 22,813,500 |
| 2019-01-11 | 2019-01-09 | 23.000 | 1,007,000 | -4,000 | 0.55% | 23,161,000 |
| 2019-01-10 | 2019-01-08 | 22.150 | 1,011,000 | -7,000 | 0.55% | 22,393,650 |
| 2019-01-09 | 2019-01-07 | 22.150 | 1,018,000 | -2,000 | 0.56% | 22,548,700 |
| 2019-01-08 | 2019-01-04 | 23.300 | 1,020,000 | -3,000 | 0.64% | 23,766,000 |
| 2019-01-04 | 2019-01-02 | 23.650 | 1,023,000 | -37,000 | 0.64% | 24,193,950 |
| 2019-01-03 | 2018-12-31 | 24.200 | 1,060,000 | -161,000 | 0.67% | 25,652,000 |
| 2019-01-02 | 2018-12-27 | 23.450 | 1,221,000 | -541,000 | 0.77% | 28,632,450 |
| 2018-12-28 | 2018-12-24 | 23.750 | 1,762,000 | 1.11% | 41,847,500 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy