History of CCASS shareholding
Participant: GF SECURITIES (HONG KONG) BROKERAGE LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 29.580 | 436,000 | +0 | 0.17% | 12,896,880 |
| 2025-10-13 | 2025-10-09 | 29.700 | 436,000 | +0 | 0.17% | 12,949,200 |
| 2025-10-10 | 2025-10-08 | 31.600 | 436,000 | +600 | 0.17% | 13,777,600 |
| 2025-10-08 | 2025-10-03 | 31.760 | 435,400 | +400 | 0.17% | 13,828,304 |
| 2025-10-06 | 2025-10-02 | 32.620 | 435,000 | +7,000 | 0.17% | 14,189,700 |
| 2025-10-03 | 2025-09-30 | 30.460 | 428,000 | -1,000 | 0.16% | 13,036,880 |
| 2025-10-02 | 2025-09-29 | 29.620 | 429,000 | +1,000 | 0.16% | 12,706,980 |
| 2025-09-30 | 2025-09-26 | 29.820 | 428,000 | +800 | 0.16% | 12,762,960 |
| 2025-09-29 | 2025-09-25 | 30.920 | 427,200 | -800 | 0.16% | 13,209,024 |
| 2025-09-26 | 2025-09-24 | 29.660 | 428,000 | -8,600 | 0.16% | 12,694,480 |
| 2025-09-25 | 2025-09-23 | 30.100 | 436,600 | -2,800 | 0.17% | 13,141,660 |
| 2025-09-24 | 2025-09-22 | 30.600 | 439,400 | +800 | 0.17% | 13,445,640 |
| 2025-09-23 | 2025-09-19 | 32.100 | 438,600 | -20,000 | 0.17% | 14,079,060 |
| 2025-09-22 | 2025-09-18 | 32.760 | 458,600 | -5,600 | 0.18% | 15,023,736 |
| 2025-09-19 | 2025-09-17 | 32.220 | 464,200 | +9,000 | 0.18% | 14,956,524 |
| 2025-09-18 | 2025-09-16 | 33.220 | 455,200 | +5,800 | 0.17% | 15,121,744 |
| 2025-09-17 | 2025-09-15 | 32.900 | 449,400 | +10,400 | 0.17% | 14,785,260 |
| 2025-09-16 | 2025-09-12 | 33.740 | 439,000 | -1,800 | 0.17% | 14,811,860 |
| 2025-09-15 | 2025-09-11 | 33.580 | 440,800 | -3,400 | 0.17% | 14,802,064 |
| 2025-09-12 | 2025-09-10 | 34.920 | 444,200 | +10,000 | 0.17% | 15,511,464 |
| 2025-09-11 | 2025-09-09 | 36.840 | 434,200 | -8,400 | 0.17% | 15,995,928 |
| 2025-09-10 | 2025-09-08 | 35.400 | 442,600 | +5,000 | 0.17% | 15,668,040 |
| 2025-09-09 | 2025-09-05 | 34.500 | 437,600 | -9,000 | 0.17% | 15,097,200 |
| 2025-09-08 | 2025-09-04 | 30.820 | 446,600 | -3,400 | 0.17% | 13,764,212 |
| 2025-09-05 | 2025-09-03 | 32.540 | 450,000 | +6,000 | 0.17% | 14,643,000 |
| 2025-09-04 | 2025-09-02 | 32.300 | 444,000 | +2,200 | 0.17% | 14,341,200 |
| 2025-09-03 | 2025-09-01 | 32.980 | 441,800 | -14,400 | 0.17% | 14,570,564 |
| 2025-09-02 | 2025-08-29 | 30.980 | 456,200 | -3,600 | 0.18% | 14,133,076 |
| 2025-09-01 | 2025-08-28 | 29.800 | 459,800 | -43,600 | 0.18% | 13,702,040 |
| 2025-08-29 | 2025-08-27 | 30.540 | 503,400 | +19,000 | 0.19% | 15,373,836 |
| 2025-08-27 | 2025-08-25 | 34.840 | 484,400 | +6,200 | 0.19% | 16,876,496 |
| 2025-08-26 | 2025-08-22 | 34.220 | 478,200 | -600 | 0.18% | 16,364,004 |
| 2025-08-25 | 2025-08-21 | 34.320 | 478,800 | +82,200 | 0.18% | 16,432,416 |
| 2025-08-22 | 2025-08-20 | 33.500 | 396,600 | +46,800 | 0.15% | 13,286,100 |
| 2025-08-21 | 2025-08-19 | 34.920 | 349,800 | -45,400 | 0.13% | 12,215,016 |
| 2025-08-20 | 2025-08-18 | 36.240 | 395,200 | -34,600 | 0.15% | 14,322,048 |
| 2025-08-19 | 2025-08-15 | 32.000 | 429,800 | +21,000 | 0.17% | 13,753,600 |
| 2025-08-18 | 2025-08-14 | 32.440 | 408,800 | -10,800 | 0.16% | 13,261,472 |
| 2025-08-15 | 2025-08-13 | 30.740 | 419,600 | +6,200 | 0.16% | 12,898,504 |
| 2025-08-14 | 2025-08-12 | 29.500 | 413,400 | +16,000 | 0.16% | 12,195,300 |
| 2025-08-13 | 2025-08-11 | 30.260 | 397,400 | -21,000 | 0.15% | 12,025,324 |
| 2025-08-12 | 2025-08-08 | 29.160 | 418,400 | +8,200 | 0.16% | 12,200,544 |
| 2025-08-11 | 2025-08-07 | 27.280 | 410,200 | -800 | 0.16% | 11,190,256 |
| 2025-08-08 | 2025-08-06 | 28.760 | 411,000 | +14,200 | 0.16% | 11,820,360 |
| 2025-08-07 | 2025-08-05 | 32.180 | 396,800 | +10,200 | 0.15% | 12,769,024 |
| 2025-08-06 | 2025-08-04 | 24.060 | 386,600 | +4,600 | 0.15% | 9,301,596 |
| 2025-08-05 | 2025-08-01 | 24.550 | 382,000 | -16,800 | 0.15% | 9,378,100 |
| 2025-08-01 | 2025-07-30 | 26.600 | 398,800 | -22,600 | 0.15% | 10,608,080 |
| 2025-07-31 | 2025-07-29 | 28.700 | 421,400 | +45,800 | 0.16% | 12,094,180 |
| 2025-07-30 | 2025-07-28 | 27.300 | 375,600 | -18,800 | 0.14% | 10,253,880 |
| 2025-07-28 | 2025-07-24 | 25.300 | 394,400 | +7,000 | 0.15% | 9,978,320 |
| 2025-07-23 | 2025-07-21 | 25.100 | 387,400 | -2,200 | 0.15% | 9,723,740 |
| 2025-07-18 | 2025-07-16 | 24.700 | 389,600 | +3,400 | 0.15% | 9,623,120 |
| 2025-07-16 | 2025-07-14 | 23.400 | 386,200 | -2,000 | 0.15% | 9,037,080 |
| 2025-07-15 | 2025-07-11 | 23.300 | 388,200 | -34,600 | 0.15% | 9,045,060 |
| 2025-07-14 | 2025-07-10 | 23.550 | 422,800 | +3,000 | 0.16% | 9,956,940 |
| 2025-07-11 | 2025-07-09 | 24.800 | 419,800 | -2,000 | 0.16% | 10,411,040 |
| 2025-07-09 | 2025-07-07 | 23.900 | 421,800 | +1,000 | 0.16% | 10,081,020 |
| 2025-07-08 | 2025-07-04 | 24.750 | 420,800 | -9,000 | 0.16% | 10,414,800 |
| 2025-07-07 | 2025-07-03 | 24.000 | 429,800 | -35,400 | 0.17% | 10,315,200 |
| 2025-07-04 | 2025-07-02 | 21.500 | 465,200 | -16,000 | 0.18% | 10,001,800 |
| 2025-07-03 | 2025-06-30 | 20.750 | 481,200 | +22,000 | 0.18% | 9,984,900 |
| 2025-07-02 | 2025-06-27 | 20.900 | 459,200 | +3,800 | 0.18% | 9,597,280 |
| 2025-06-30 | 2025-06-26 | 21.300 | 455,400 | +17,800 | 0.17% | 9,700,020 |
| 2025-06-27 | 2025-06-25 | 22.700 | 437,600 | +1,400 | 0.17% | 9,933,520 |
| 2025-06-26 | 2025-06-24 | 23.000 | 436,200 | +21,400 | 0.17% | 10,032,600 |
| 2025-06-25 | 2025-06-23 | 22.050 | 414,800 | +55,400 | 0.16% | 9,146,340 |
| 2025-06-24 | 2025-06-20 | 20.400 | 359,400 | -1,000 | 0.14% | 7,331,760 |
| 2025-06-23 | 2025-06-19 | 21.400 | 360,400 | -400 | 0.14% | 7,712,560 |
| 2025-06-20 | 2025-06-18 | 23.200 | 360,800 | +2,200 | 0.14% | 8,370,560 |
| 2025-06-19 | 2025-06-17 | 23.500 | 358,600 | -7,400 | 0.16% | 8,427,100 |
| 2025-06-18 | 2025-06-16 | 25.850 | 366,000 | -2,000 | 0.17% | 9,461,100 |
| 2025-06-17 | 2025-06-13 | 25.650 | 368,000 | +4,000 | 0.17% | 9,439,200 |
| 2025-06-16 | 2025-06-12 | 28.650 | 364,000 | -7,600 | 0.17% | 10,428,600 |
| 2025-06-13 | 2025-06-11 | 25.500 | 371,600 | -1,000 | 0.17% | 9,475,800 |
| 2025-06-12 | 2025-06-10 | 24.600 | 372,600 | -6,400 | 0.17% | 9,165,960 |
| 2025-06-11 | 2025-06-09 | 22.600 | 379,000 | +17,400 | 0.17% | 8,565,400 |
| 2025-06-10 | 2025-06-06 | 21.350 | 361,600 | +5,800 | 0.16% | 7,720,160 |
| 2025-06-09 | 2025-06-05 | 21.400 | 355,800 | -3,000 | 0.16% | 7,614,120 |
| 2025-06-06 | 2025-06-04 | 22.800 | 358,800 | -3,000 | 0.16% | 8,180,640 |
| 2025-06-05 | 2025-06-03 | 20.750 | 361,800 | -3,000 | 0.16% | 7,507,350 |
| 2025-06-04 | 2025-06-02 | 19.000 | 364,800 | +1,000 | 0.17% | 6,931,200 |
| 2025-06-03 | 2025-05-30 | 20.200 | 363,800 | -4,000 | 0.17% | 7,348,760 |
| 2025-06-02 | 2025-05-29 | 20.900 | 367,800 | -74,000 | 0.17% | 7,687,020 |
| 2025-05-30 | 2025-05-28 | 18.180 | 441,800 | -16,800 | 0.20% | 8,031,924 |
| 2025-05-29 | 2025-05-27 | 17.860 | 458,600 | -24,400 | 0.21% | 8,190,596 |
| 2025-05-28 | 2025-05-26 | 15.860 | 483,000 | +5,000 | 0.22% | 7,660,380 |
| 2025-05-27 | 2025-05-23 | 16.560 | 478,000 | -5,000 | 0.22% | 7,915,680 |
| 2025-05-26 | 2025-05-22 | 16.980 | 483,000 | -11,200 | 0.22% | 8,201,340 |
| 2025-05-23 | 2025-05-21 | 16.940 | 494,200 | -7,600 | 0.23% | 8,371,748 |
| 2025-05-22 | 2025-05-20 | 15.680 | 501,800 | +1,400 | 0.23% | 7,868,224 |
| 2025-05-21 | 2025-05-19 | 15.260 | 500,400 | -4,400 | 0.23% | 7,636,104 |
| 2025-05-20 | 2025-05-16 | 14.860 | 504,800 | +200 | 0.23% | 7,501,328 |
| 2025-05-19 | 2025-05-15 | 14.440 | 504,600 | +5,000 | 0.23% | 7,286,424 |
| 2025-05-16 | 2025-05-14 | 14.720 | 499,600 | +5,000 | 0.23% | 7,354,112 |
| 2025-05-15 | 2025-05-13 | 14.120 | 494,600 | +1,000 | 0.23% | 6,983,752 |
| 2025-05-14 | 2025-05-12 | 14.500 | 493,600 | +10,200 | 0.23% | 7,157,200 |
| 2025-05-13 | 2025-05-09 | 14.800 | 483,400 | +2,800 | 0.22% | 7,154,320 |
| 2025-05-09 | 2025-05-07 | 14.940 | 480,600 | +12,000 | 0.22% | 7,180,164 |
| 2025-05-08 | 2025-05-06 | 16.000 | 468,600 | +10,000 | 0.21% | 7,497,600 |
| 2025-05-07 | 2025-05-02 | 16.260 | 458,600 | -8,000 | 0.21% | 7,456,836 |
| 2025-04-30 | 2025-04-28 | 16.760 | 466,600 | -2,000 | 0.21% | 7,820,216 |
| 2025-04-28 | 2025-04-24 | 15.980 | 468,600 | -5,000 | 0.21% | 7,488,228 |
| 2025-04-25 | 2025-04-23 | 15.500 | 473,600 | +5,000 | 0.22% | 7,340,800 |
| 2025-04-16 | 2025-04-14 | 15.180 | 468,600 | +7,200 | 0.21% | 7,113,348 |
| 2025-04-14 | 2025-04-10 | 13.620 | 461,400 | -3,800 | 0.21% | 6,284,268 |
| 2025-04-11 | 2025-04-09 | 13.100 | 465,200 | -3,600 | 0.21% | 6,094,120 |
| 2025-04-09 | 2025-04-07 | 12.680 | 468,800 | +25,800 | 0.21% | 5,944,384 |
| 2025-04-08 | 2025-04-03 | 16.180 | 443,000 | -1,000 | 0.20% | 7,167,740 |
| 2025-04-07 | 2025-04-02 | 16.780 | 444,000 | -3,800 | 0.20% | 7,450,320 |
| 2025-04-03 | 2025-04-01 | 16.320 | 447,800 | -3,600 | 0.20% | 7,308,096 |
| 2025-04-02 | 2025-03-31 | 15.780 | 451,400 | -2,800 | 0.21% | 7,123,092 |
| 2025-04-01 | 2025-03-28 | 15.380 | 454,200 | +18,000 | 0.21% | 6,985,596 |
| 2025-03-19 | 2025-03-17 | 14.900 | 436,200 | +1,000 | 0.20% | 6,499,380 |
| 2025-03-18 | 2025-03-14 | 14.480 | 435,200 | -1,000 | 0.20% | 6,301,696 |
| 2025-03-17 | 2025-03-13 | 13.900 | 436,200 | +3,600 | 0.20% | 6,063,180 |
| 2025-03-14 | 2025-03-12 | 14.280 | 432,600 | -600 | 0.20% | 6,177,528 |
| 2025-03-10 | 2025-03-06 | 15.060 | 433,200 | +600 | 0.20% | 6,523,992 |
| 2025-03-07 | 2025-03-05 | 14.600 | 432,600 | -800 | 0.20% | 6,315,960 |
| 2025-03-06 | 2025-03-04 | 14.680 | 433,400 | +800 | 0.20% | 6,362,312 |
| 2025-03-05 | 2025-03-03 | 14.440 | 432,600 | -1,000 | 0.20% | 6,246,744 |
| 2025-03-04 | 2025-02-28 | 15.040 | 433,600 | +4,400 | 0.20% | 6,521,344 |
| 2025-03-03 | 2025-02-27 | 17.040 | 429,200 | -4,800 | 0.20% | 7,313,568 |
| 2025-02-28 | 2025-02-26 | 16.220 | 434,000 | +3,800 | 0.20% | 7,039,480 |
| 2025-02-26 | 2025-02-24 | 13.980 | 430,200 | -3,000 | 0.20% | 6,014,196 |
| 2025-02-20 | 2025-02-18 | 12.780 | 433,200 | -4,000 | 0.20% | 5,536,296 |
| 2025-02-19 | 2025-02-17 | 12.940 | 437,200 | -3,600 | 0.20% | 5,657,368 |
| 2025-02-18 | 2025-02-14 | 12.520 | 440,800 | -2,400 | 0.20% | 5,518,816 |
| 2025-02-14 | 2025-02-12 | 11.960 | 443,200 | -4,200 | 0.20% | 5,300,672 |
| 2025-02-12 | 2025-02-10 | 12.160 | 447,400 | +1,000 | 0.20% | 5,440,384 |
| 2025-02-11 | 2025-02-07 | 11.540 | 446,400 | +5,600 | 0.20% | 5,151,456 |
| 2025-01-08 | 2025-01-06 | 11.260 | 440,800 | +4,000 | 0.20% | 4,963,408 |
| 2025-01-07 | 2025-01-03 | 11.060 | 436,800 | +4,000 | 0.20% | 4,831,008 |
| 2024-12-18 | 2024-12-16 | 12.680 | 432,800 | -6,000 | 0.20% | 5,487,904 |
| 2024-12-17 | 2024-12-13 | 13.100 | 438,800 | +4,000 | 0.20% | 5,748,280 |
| 2024-12-11 | 2024-12-09 | 13.720 | 434,800 | -28,600 | 0.20% | 5,965,456 |
| 2024-12-09 | 2024-12-05 | 13.140 | 463,400 | -400 | 0.21% | 6,089,076 |
| 2024-12-04 | 2024-12-02 | 13.720 | 463,800 | -1,200 | 0.21% | 6,363,336 |
| 2024-12-03 | 2024-11-29 | 13.220 | 465,000 | +1,600 | 0.21% | 6,147,300 |
| 2024-11-26 | 2024-11-22 | 12.380 | 463,400 | -400 | 0.21% | 5,736,892 |
| 2024-11-19 | 2024-11-15 | 12.360 | 463,800 | -4,200 | 0.21% | 5,732,568 |
| 2024-11-15 | 2024-11-13 | 12.900 | 468,000 | +3,000 | 0.21% | 6,037,200 |
| 2024-11-12 | 2024-11-08 | 14.100 | 465,000 | -9,200 | 0.21% | 6,556,500 |
| 2024-11-11 | 2024-11-07 | 13.740 | 474,200 | +5,000 | 0.22% | 6,515,508 |
| 2024-11-07 | 2024-11-05 | 13.600 | 469,200 | +5,000 | 0.21% | 6,381,120 |
| 2024-10-24 | 2024-10-22 | 14.420 | 464,200 | +600 | 0.21% | 6,693,764 |
| 2024-10-16 | 2024-10-14 | 14.440 | 463,600 | -4,000 | 0.21% | 6,694,384 |
| 2024-10-15 | 2024-10-10 | 15.300 | 467,600 | +1,000 | 0.21% | 7,154,280 |
| 2024-10-10 | 2024-10-08 | 17.600 | 466,600 | +5,000 | 0.21% | 8,212,160 |
| 2024-10-09 | 2024-10-07 | 20.000 | 461,600 | +87,800 | 0.21% | 9,232,000 |
| 2024-10-08 | 2024-10-04 | 17.900 | 373,800 | +10,600 | 0.17% | 6,691,020 |
| 2024-10-07 | 2024-10-03 | 15.400 | 363,200 | -47,000 | 0.17% | 5,593,280 |
| 2024-10-04 | 2024-10-02 | 16.140 | 410,200 | +14,400 | 0.19% | 6,620,628 |
| 2024-10-03 | 2024-09-30 | 15.700 | 395,800 | +2,200 | 0.18% | 6,214,060 |
| 2024-10-02 | 2024-09-27 | 13.580 | 393,600 | +4,000 | 0.18% | 5,345,088 |
| 2024-09-20 | 2024-09-17 | 9.900 | 389,600 | -5,000 | 0.18% | 3,857,040 |
| 2024-08-19 | 2024-08-15 | 11.580 | 394,600 | -6,000 | 0.18% | 4,569,468 |
| 2024-08-07 | 2024-08-05 | 12.020 | 400,600 | -1,000 | 0.18% | 4,815,212 |
| 2024-08-02 | 2024-07-31 | 12.280 | 401,600 | -6,000 | 0.18% | 4,931,648 |
| 2024-07-29 | 2024-07-25 | 11.600 | 407,600 | -3,600 | 0.19% | 4,728,160 |
| 2024-07-26 | 2024-07-24 | 11.620 | 411,200 | -2,000 | 0.19% | 4,778,144 |
| 2024-05-08 | 2024-05-06 | 12.640 | 413,200 | -400 | 0.19% | 5,222,848 |
| 2024-05-07 | 2024-05-03 | 12.340 | 413,600 | +6,000 | 0.19% | 5,103,824 |
| 2024-05-02 | 2024-04-29 | 10.840 | 407,600 | +1,800 | 0.19% | 4,418,384 |
| 2024-03-26 | 2024-03-22 | 10.140 | 405,800 | -1,000 | 0.19% | 4,114,812 |
| 2024-03-21 | 2024-03-19 | 10.580 | 406,800 | +400 | 0.19% | 4,303,944 |
| 2024-03-13 | 2024-03-11 | 11.700 | 406,400 | +1,600 | 0.19% | 4,754,880 |
| 2024-02-16 | 2024-02-14 | 11.480 | 404,800 | +400 | 0.18% | 4,647,104 |
| 2024-02-15 | 2024-02-09 | 12.120 | 404,400 | +1,400 | 0.18% | 4,901,328 |
| 2024-02-14 | 2024-02-07 | 12.820 | 403,000 | +1,000 | 0.18% | 5,166,460 |
| 2024-02-07 | 2024-02-05 | 11.420 | 402,000 | +400 | 0.18% | 4,590,840 |
| 2024-01-24 | 2024-01-22 | 13.960 | 401,600 | -400 | 0.18% | 5,606,336 |
| 2024-01-23 | 2024-01-19 | 14.920 | 402,000 | -1,800 | 0.18% | 5,997,840 |
| 2024-01-16 | 2024-01-12 | 17.700 | 403,800 | -8,000 | 0.18% | 7,147,260 |
| 2024-01-03 | 2023-12-29 | 19.440 | 411,800 | +1,000 | 0.19% | 8,005,392 |
| 2023-12-11 | 2023-12-07 | 21.150 | 410,800 | -4,000 | 0.19% | 8,688,420 |
| 2023-12-07 | 2023-12-05 | 21.650 | 414,800 | +4,000 | 0.19% | 8,980,420 |
| 2023-12-06 | 2023-12-04 | 22.150 | 410,800 | -1,000 | 0.19% | 9,099,220 |
| 2023-12-01 | 2023-11-29 | 21.850 | 411,800 | +1,200 | 0.19% | 8,997,830 |
| 2023-11-30 | 2023-11-28 | 22.300 | 410,600 | -800 | 0.19% | 9,156,380 |
| 2023-11-29 | 2023-11-27 | 21.650 | 411,400 | -1,000 | 0.19% | 8,906,810 |
| 2023-11-28 | 2023-11-24 | 22.300 | 412,400 | -400 | 0.19% | 9,196,520 |
| 2023-11-23 | 2023-11-21 | 23.100 | 412,800 | -1,400 | 0.19% | 9,535,680 |
| 2023-11-16 | 2023-11-14 | 21.050 | 414,200 | +400 | 0.19% | 8,718,910 |
| 2023-11-15 | 2023-11-13 | 20.950 | 413,800 | +200 | 0.19% | 8,669,110 |
| 2023-11-14 | 2023-11-10 | 20.550 | 413,600 | +400 | 0.19% | 8,499,480 |
| 2023-11-13 | 2023-11-09 | 21.700 | 413,200 | +1,000 | 0.19% | 8,966,440 |
| 2023-11-09 | 2023-11-07 | 22.700 | 412,200 | +1,000 | 0.19% | 9,356,940 |
| 2023-11-07 | 2023-11-03 | 20.800 | 411,200 | -8,200 | 0.19% | 8,552,960 |
| 2023-11-02 | 2023-10-31 | 21.700 | 419,400 | -1,200 | 0.19% | 9,100,980 |
| 2023-11-01 | 2023-10-30 | 21.450 | 420,600 | +10,000 | 0.19% | 9,021,870 |
| 2023-10-31 | 2023-10-27 | 19.820 | 410,600 | -23,800 | 0.19% | 8,138,092 |
| 2023-09-21 | 2023-09-19 | 19.440 | 434,400 | +200 | 0.20% | 8,444,736 |
| 2023-09-18 | 2023-09-14 | 19.360 | 434,200 | -600 | 0.20% | 8,406,112 |
| 2023-09-13 | 2023-09-11 | 21.300 | 434,800 | +200 | 0.20% | 9,261,240 |
| 2023-09-11 | 2023-09-06 | 20.200 | 434,600 | -10,000 | 0.20% | 8,778,920 |
| 2023-09-07 | 2023-09-05 | 20.700 | 444,600 | +2,200 | 0.20% | 9,203,220 |
| 2023-09-06 | 2023-09-04 | 20.950 | 442,400 | +7,800 | 0.20% | 9,268,280 |
| 2023-08-21 | 2023-08-17 | 21.850 | 434,600 | -3,800 | 0.20% | 9,496,010 |
| 2023-06-19 | 2023-06-15 | 24.800 | 438,400 | +34,800 | 0.20% | 10,872,320 |
| 2023-06-15 | 2023-06-13 | 24.300 | 403,600 | -200 | 0.18% | 9,807,480 |
| 2023-05-30 | 2023-05-25 | 27.400 | 403,800 | -120,000 | 0.18% | 11,064,120 |
| 2023-05-29 | 2023-05-24 | 27.900 | 523,800 | -105,800 | 0.24% | 14,614,020 |
| 2023-05-19 | 2023-05-17 | 28.450 | 629,600 | +2,000 | 0.29% | 17,912,120 |
| 2023-05-03 | 2023-04-28 | 30.700 | 627,600 | +200 | 0.29% | 19,267,320 |
| 2023-04-18 | 2023-04-14 | 31.950 | 627,400 | -4,600 | 0.29% | 20,045,430 |
| 2023-04-17 | 2023-04-13 | 31.900 | 632,000 | +2,600 | 0.29% | 20,160,800 |
| 2023-04-13 | 2023-04-11 | 29.950 | 629,400 | +3,000 | 0.29% | 18,850,530 |
| 2023-03-31 | 2023-03-29 | 28.450 | 626,400 | -13,600 | 0.29% | 17,821,080 |
| 2023-03-20 | 2023-03-16 | 28.850 | 640,000 | +1,200 | 0.29% | 18,464,000 |
| 2023-03-07 | 2023-03-03 | 31.750 | 638,800 | -6,800 | 0.29% | 20,281,900 |
| 2023-02-21 | 2023-02-17 | 34.700 | 645,600 | -4,000 | 0.29% | 22,402,320 |
| 2023-02-15 | 2023-02-13 | 35.300 | 649,600 | -2,000 | 0.30% | 22,930,880 |
| 2023-02-14 | 2023-02-10 | 34.750 | 651,600 | -4,000 | 0.30% | 22,643,100 |
| 2023-02-10 | 2023-02-08 | 35.900 | 655,600 | +2,000 | 0.30% | 23,536,040 |
| 2023-02-09 | 2023-02-07 | 38.750 | 653,600 | -10,000 | 0.30% | 25,327,000 |
| 2023-02-07 | 2023-02-03 | 38.900 | 663,600 | -2,000 | 0.30% | 25,814,040 |
| 2023-02-06 | 2023-02-02 | 39.950 | 665,600 | -7,000 | 0.30% | 26,590,720 |
| 2023-02-03 | 2023-02-01 | 39.150 | 672,600 | -5,000 | 0.31% | 26,332,290 |
| 2023-02-02 | 2023-01-31 | 37.850 | 677,600 | +30,000 | 0.31% | 25,647,160 |
| 2023-02-01 | 2023-01-30 | 39.300 | 647,600 | +1,000 | 0.30% | 25,450,680 |
| 2023-01-27 | 2023-01-20 | 43.050 | 646,600 | +200 | 0.29% | 27,836,130 |
| 2023-01-26 | 2023-01-19 | 41.850 | 646,400 | +1,000 | 0.29% | 27,051,840 |
| 2023-01-20 | 2023-01-18 | 41.950 | 645,400 | +3,600 | 0.29% | 27,074,530 |
| 2023-01-19 | 2023-01-17 | 41.650 | 641,800 | +3,400 | 0.29% | 26,730,970 |
| 2023-01-17 | 2023-01-13 | 46.900 | 638,400 | -17,400 | 0.29% | 29,940,960 |
| 2023-01-16 | 2023-01-12 | 45.150 | 655,800 | +9,800 | 0.30% | 29,609,370 |
| 2023-01-13 | 2023-01-11 | 43.200 | 646,000 | -10,400 | 0.29% | 27,907,200 |
| 2023-01-12 | 2023-01-10 | 43.500 | 656,400 | -22,000 | 0.30% | 28,553,400 |
| 2023-01-11 | 2023-01-09 | 41.600 | 678,400 | -2,000 | 0.31% | 28,221,440 |
| 2023-01-10 | 2023-01-06 | 43.000 | 680,400 | -22,600 | 0.31% | 29,257,200 |
| 2023-01-09 | 2023-01-05 | 42.150 | 703,000 | -6,800 | 0.32% | 29,631,450 |
| 2023-01-06 | 2023-01-04 | 40.850 | 709,800 | -9,600 | 0.32% | 28,995,330 |
| 2023-01-05 | 2023-01-03 | 42.050 | 719,400 | -35,600 | 0.33% | 30,250,770 |
| 2023-01-04 | 2022-12-30 | 48.500 | 755,000 | -33,000 | 0.34% | 36,617,500 |
| 2023-01-03 | 2022-12-29 | 40.200 | 788,000 | -16,000 | 0.36% | 31,677,600 |
| 2022-12-30 | 2022-12-28 | 38.150 | 804,000 | -7,200 | 0.37% | 30,672,600 |
| 2022-12-29 | 2022-12-23 | 35.250 | 811,200 | -3,000 | 0.37% | 28,594,800 |
| 2022-12-28 | 2022-12-22 | 33.850 | 814,200 | -5,800 | 0.37% | 27,560,670 |
| 2022-12-23 | 2022-12-21 | 32.500 | 820,000 | +4,000 | 0.37% | 26,650,000 |
| 2022-12-22 | 2022-12-20 | 31.250 | 816,000 | +6,000 | 0.37% | 25,500,000 |
| 2022-12-21 | 2022-12-19 | 32.200 | 810,000 | -41,400 | 0.37% | 26,082,000 |
| 2022-12-20 | 2022-12-16 | 37.700 | 851,400 | -2,000 | 0.39% | 32,097,780 |
| 2022-12-16 | 2022-12-14 | 37.150 | 853,400 | +260,600 | 0.39% | 31,703,810 |
| 2022-12-14 | 2022-12-12 | 34.800 | 592,800 | -4,000 | 0.27% | 20,629,440 |
| 2022-12-13 | 2022-12-09 | 33.850 | 596,800 | -12,000 | 0.27% | 20,201,680 |
| 2022-12-12 | 2022-12-08 | 31.400 | 608,800 | -4,000 | 0.28% | 19,116,320 |
| 2022-12-09 | 2022-12-07 | 30.200 | 612,800 | +19,600 | 0.28% | 18,506,560 |
| 2022-12-08 | 2022-12-06 | 30.450 | 593,200 | +14,000 | 0.27% | 18,062,940 |
| 2022-12-07 | 2022-12-05 | 31.800 | 579,200 | +5,000 | 0.26% | 18,418,560 |
| 2022-12-05 | 2022-12-01 | 31.150 | 574,200 | +10,200 | 0.26% | 17,886,330 |
| 2022-12-02 | 2022-11-30 | 34.500 | 564,000 | +1,600 | 0.26% | 19,458,000 |
| 2022-12-01 | 2022-11-29 | 32.900 | 562,400 | -2,400 | 0.26% | 18,502,960 |
| 2022-11-30 | 2022-11-28 | 31.450 | 564,800 | -1,000 | 0.26% | 17,762,960 |
| 2022-11-29 | 2022-11-25 | 30.950 | 565,800 | +4,000 | 0.26% | 17,511,510 |
| 2022-11-28 | 2022-11-24 | 32.250 | 561,800 | -400 | 0.26% | 18,118,050 |
| 2022-11-25 | 2022-11-23 | 32.200 | 562,200 | -48,800 | 0.26% | 18,102,840 |
| 2022-11-24 | 2022-11-22 | 34.850 | 611,000 | -2,000 | 0.28% | 21,293,350 |
| 2022-11-23 | 2022-11-21 | 36.600 | 613,000 | -61,000 | 0.28% | 22,435,800 |
| 2022-11-22 | 2022-11-18 | 37.800 | 674,000 | +64,200 | 0.31% | 25,477,200 |
| 2022-11-21 | 2022-11-17 | 34.700 | 609,800 | -2,600 | 0.28% | 21,160,060 |
| 2022-11-18 | 2022-11-16 | 33.850 | 612,400 | -10,200 | 0.28% | 20,729,740 |
| 2022-11-17 | 2022-11-15 | 35.000 | 622,600 | -5,200 | 0.28% | 21,791,000 |
| 2022-11-16 | 2022-11-14 | 35.350 | 627,800 | +3,000 | 0.29% | 22,192,730 |
| 2022-11-15 | 2022-11-11 | 30.850 | 624,800 | +43,600 | 0.28% | 19,275,080 |
| 2022-11-14 | 2022-11-10 | 33.450 | 581,200 | +7,400 | 0.27% | 19,441,140 |
| 2022-11-10 | 2022-11-08 | 32.850 | 573,800 | +200 | 0.26% | 18,849,330 |
| 2022-11-08 | 2022-11-04 | 33.200 | 573,600 | -2,800 | 0.26% | 19,043,520 |
| 2022-11-07 | 2022-11-03 | 29.150 | 576,400 | +38,400 | 0.26% | 16,802,060 |
| 2022-11-04 | 2022-11-02 | 36.050 | 538,000 | +5,000 | 0.25% | 19,394,900 |
| 2022-11-03 | 2022-11-01 | 32.000 | 533,000 | +2,400 | 0.24% | 17,056,000 |
| 2022-11-02 | 2022-10-31 | 27.450 | 530,600 | +600 | 0.24% | 14,564,970 |
| 2022-10-28 | 2022-10-26 | 27.700 | 530,000 | +3,000 | 0.24% | 14,681,000 |
| 2022-10-27 | 2022-10-25 | 27.450 | 527,000 | -1,000 | 0.24% | 14,466,150 |
| 2022-10-26 | 2022-10-24 | 22.750 | 528,000 | -1,000 | 0.24% | 12,012,000 |
| 2022-10-24 | 2022-10-20 | 24.000 | 529,000 | +1,000 | 0.24% | 12,696,000 |
| 2022-10-21 | 2022-10-19 | 24.650 | 528,000 | -1,000 | 0.24% | 13,015,200 |
| 2022-10-18 | 2022-10-14 | 24.600 | 529,000 | -3,000 | 0.24% | 13,013,400 |
| 2022-10-17 | 2022-10-13 | 22.800 | 532,000 | -12,600 | 0.24% | 12,129,600 |
| 2022-10-14 | 2022-10-12 | 21.850 | 544,600 | +1,600 | 0.25% | 11,899,510 |
| 2022-10-13 | 2022-10-11 | 22.650 | 543,000 | -2,800 | 0.25% | 12,298,950 |
| 2022-10-12 | 2022-10-10 | 22.600 | 545,800 | +6,800 | 0.25% | 12,335,080 |
| 2022-10-10 | 2022-10-06 | 25.000 | 539,000 | +1,600 | 0.25% | 13,475,000 |
| 2022-10-07 | 2022-10-05 | 26.050 | 537,400 | +9,000 | 0.25% | 13,999,270 |
| 2022-10-05 | 2022-09-30 | 24.950 | 528,400 | +3,400 | 0.24% | 13,183,580 |
| 2022-09-29 | 2022-09-27 | 25.050 | 525,000 | -5,800 | 0.24% | 13,151,250 |
| 2022-09-28 | 2022-09-26 | 23.600 | 530,800 | +5,800 | 0.24% | 12,526,880 |
| 2022-09-27 | 2022-09-23 | 23.250 | 525,000 | -3,400 | 0.24% | 12,206,250 |
| 2022-09-22 | 2022-09-20 | 25.350 | 528,400 | +4,400 | 0.24% | 13,394,940 |
| 2022-09-21 | 2022-09-19 | 25.100 | 524,000 | -200 | 0.24% | 13,152,400 |
| 2022-09-16 | 2022-09-14 | 27.150 | 524,200 | -3,000 | 0.24% | 14,232,030 |
| 2022-09-15 | 2022-09-13 | 27.450 | 527,200 | -400 | 0.24% | 14,471,640 |
| 2022-09-14 | 2022-09-09 | 27.700 | 527,600 | -1,600 | 0.24% | 14,614,520 |
| 2022-09-09 | 2022-09-07 | 27.850 | 529,200 | -4,600 | 0.24% | 14,738,220 |
| 2022-09-07 | 2022-09-05 | 27.600 | 533,800 | -1,000 | 0.24% | 14,732,880 |
| 2022-09-05 | 2022-09-01 | 28.600 | 534,800 | +400 | 0.24% | 15,295,280 |
| 2022-08-26 | 2022-08-24 | 29.150 | 534,400 | +2,000 | 0.24% | 15,577,760 |
| 2022-08-23 | 2022-08-19 | 32.450 | 532,400 | -3,200 | 0.24% | 17,276,380 |
| 2022-08-19 | 2022-08-17 | 31.800 | 535,600 | -6,600 | 0.24% | 17,032,080 |
| 2022-08-18 | 2022-08-16 | 31.700 | 542,200 | +13,000 | 0.25% | 17,187,740 |
| 2022-08-16 | 2022-08-12 | 31.850 | 529,200 | -4,200 | 0.24% | 16,855,020 |
| 2022-08-09 | 2022-08-05 | 32.350 | 533,400 | +600 | 0.24% | 17,255,490 |
| 2022-08-08 | 2022-08-04 | 31.850 | 532,800 | -1,000 | 0.24% | 16,969,680 |
| 2022-08-05 | 2022-08-03 | 30.700 | 533,800 | +1,000 | 0.24% | 16,387,660 |
| 2022-08-03 | 2022-08-01 | 32.400 | 532,800 | -1,000 | 0.24% | 17,262,720 |
| 2022-08-02 | 2022-07-29 | 32.850 | 533,800 | +2,000 | 0.24% | 17,535,330 |
| 2022-07-26 | 2022-07-22 | 37.100 | 531,800 | +12,000 | 0.24% | 19,729,780 |
| 2022-07-25 | 2022-07-21 | 37.350 | 519,800 | +4,000 | 0.24% | 19,414,530 |
| 2022-07-22 | 2022-07-20 | 37.000 | 515,800 | -1,000 | 0.24% | 19,084,600 |
| 2022-07-21 | 2022-07-19 | 36.400 | 516,800 | +1,000 | 0.24% | 18,811,520 |
| 2022-07-20 | 2022-07-18 | 37.850 | 515,800 | +400 | 0.24% | 19,523,030 |
| 2022-07-19 | 2022-07-15 | 38.450 | 515,400 | +4,000 | 0.24% | 19,817,130 |
| 2022-07-18 | 2022-07-14 | 40.600 | 511,400 | +200 | 0.23% | 20,762,840 |
| 2022-07-15 | 2022-07-13 | 40.500 | 511,200 | -4,000 | 0.23% | 20,703,600 |
| 2022-07-14 | 2022-07-12 | 41.000 | 515,200 | -24,000 | 0.23% | 21,123,200 |
| 2022-07-13 | 2022-07-11 | 44.300 | 539,200 | -600 | 0.25% | 23,886,560 |
| 2022-07-12 | 2022-07-08 | 43.100 | 539,800 | +600 | 0.25% | 23,265,380 |
| 2022-07-08 | 2022-07-06 | 44.100 | 539,200 | -400 | 0.25% | 23,778,720 |
| 2022-07-07 | 2022-07-05 | 43.350 | 539,600 | -1,800 | 0.25% | 23,391,660 |
| 2022-07-06 | 2022-07-04 | 43.450 | 541,400 | +400 | 0.25% | 23,523,830 |
| 2022-07-05 | 2022-06-30 | 42.250 | 541,000 | +200 | 0.25% | 22,857,250 |
| 2022-07-04 | 2022-06-29 | 42.650 | 540,800 | -1,800 | 0.25% | 23,065,120 |
| 2022-06-30 | 2022-06-28 | 46.750 | 542,600 | +3,600 | 0.25% | 25,366,550 |
| 2022-06-29 | 2022-06-27 | 44.900 | 539,000 | -2,800 | 0.25% | 24,201,100 |
| 2022-06-28 | 2022-06-24 | 44.950 | 541,800 | +3,600 | 0.25% | 24,353,910 |
| 2022-06-23 | 2022-06-21 | 44.950 | 538,200 | +1,600 | 0.25% | 24,192,090 |
| 2022-06-21 | 2022-06-17 | 44.850 | 536,600 | -1,600 | 0.24% | 24,066,510 |
| 2022-06-17 | 2022-06-15 | 41.700 | 538,200 | +1,200 | 0.25% | 22,442,940 |
| 2022-06-15 | 2022-06-13 | 43.650 | 537,000 | -1,000 | 0.24% | 23,440,050 |
| 2022-06-14 | 2022-06-10 | 45.450 | 538,000 | +2,000 | 0.25% | 24,452,100 |
| 2022-06-13 | 2022-06-09 | 45.150 | 536,000 | -227,600 | 0.24% | 24,200,400 |
| 2022-06-10 | 2022-06-08 | 44.450 | 763,600 | +5,200 | 0.35% | 33,942,020 |
| 2022-06-08 | 2022-06-06 | 41.700 | 758,400 | +6,400 | 0.35% | 31,625,280 |
| 2022-06-07 | 2022-06-02 | 41.400 | 752,000 | +1,000 | 0.34% | 31,132,800 |
| 2022-06-06 | 2022-06-01 | 41.200 | 751,000 | -59,000 | 0.34% | 30,941,200 |
| 2022-06-02 | 2022-05-31 | 48.000 | 810,000 | +80,000 | 0.37% | 38,880,000 |
| 2022-06-01 | 2022-05-30 | 48.000 | 730,000 | +4,400 | 0.33% | 35,040,000 |
| 2022-05-31 | 2022-05-27 | 49.500 | 725,600 | +800 | 0.33% | 35,917,200 |
| 2022-05-30 | 2022-05-26 | 49.400 | 724,800 | +10,800 | 0.33% | 35,805,120 |
| 2022-05-27 | 2022-05-25 | 49.700 | 714,000 | +79,000 | 0.33% | 35,485,800 |
| 2022-05-26 | 2022-05-24 | 48.000 | 635,000 | -25,400 | 0.29% | 30,480,000 |
| 2022-05-25 | 2022-05-23 | 55.000 | 660,400 | +800 | 0.30% | 36,322,000 |
| 2022-05-24 | 2022-05-20 | 58.000 | 659,600 | +1,800 | 0.30% | 38,256,800 |
| 2022-05-23 | 2022-05-19 | 58.200 | 657,800 | -12,400 | 0.30% | 38,283,960 |
| 2022-05-20 | 2022-05-18 | 55.150 | 670,200 | +8,400 | 0.31% | 36,961,530 |
| 2022-05-19 | 2022-05-17 | 53.850 | 661,800 | -11,200 | 0.30% | 35,637,930 |
| 2022-05-18 | 2022-05-16 | 59.000 | 673,000 | +17,600 | 0.31% | 39,707,000 |
| 2022-05-17 | 2022-05-13 | 63.500 | 655,400 | +1,800 | 0.30% | 41,617,900 |
| 2022-05-16 | 2022-05-12 | 63.450 | 653,600 | +73,200 | 0.30% | 41,470,920 |
| 2022-05-13 | 2022-05-11 | 63.100 | 580,400 | +2,000 | 0.26% | 36,623,240 |
| 2022-05-12 | 2022-05-10 | 58.900 | 578,400 | +61,000 | 0.26% | 34,067,760 |
| 2022-05-11 | 2022-05-06 | 58.750 | 517,400 | +8,000 | 0.24% | 30,397,250 |
| 2022-05-10 | 2022-05-05 | 60.600 | 509,400 | +6,800 | 0.23% | 30,869,640 |
| 2022-05-06 | 2022-05-04 | 58.000 | 502,600 | +1,600 | 0.23% | 29,150,800 |
| 2022-05-05 | 2022-05-03 | 58.750 | 501,000 | +1,400 | 0.23% | 29,433,750 |
| 2022-05-04 | 2022-04-29 | 56.300 | 499,600 | -6,200 | 0.23% | 28,127,480 |
| 2022-05-03 | 2022-04-28 | 57.450 | 505,800 | +2,400 | 0.23% | 29,058,210 |
| 2022-04-29 | 2022-04-27 | 52.950 | 503,400 | +2,800 | 0.23% | 26,655,030 |
| 2022-04-28 | 2022-04-26 | 53.250 | 500,600 | -18,200 | 0.23% | 26,656,950 |
| 2022-04-27 | 2022-04-25 | 52.150 | 518,800 | -4,200 | 0.24% | 27,055,420 |
| 2022-04-26 | 2022-04-22 | 50.950 | 523,000 | -2,000 | 0.24% | 26,646,850 |
| 2022-04-25 | 2022-04-21 | 51.250 | 525,000 | +7,600 | 0.24% | 26,906,250 |
| 2022-04-22 | 2022-04-20 | 51.300 | 517,400 | -8,000 | 0.24% | 26,542,620 |
| 2022-04-21 | 2022-04-19 | 54.150 | 525,400 | -37,200 | 0.24% | 28,450,410 |
| 2022-04-20 | 2022-04-14 | 50.450 | 562,600 | +37,400 | 0.26% | 28,383,170 |
| 2022-04-19 | 2022-04-13 | 47.500 | 525,200 | +28,000 | 0.24% | 24,947,000 |
| 2022-04-14 | 2022-04-12 | 48.650 | 497,200 | +5,400 | 0.23% | 24,188,780 |
| 2022-04-13 | 2022-04-11 | 48.700 | 491,800 | -6,400 | 0.22% | 23,950,660 |
| 2022-04-11 | 2022-04-07 | 51.000 | 498,200 | +3,400 | 0.23% | 25,408,200 |
| 2022-04-08 | 2022-04-06 | 53.200 | 494,800 | +6,400 | 0.23% | 26,323,360 |
| 2022-04-07 | 2022-04-04 | 57.400 | 488,400 | -1,200 | 0.22% | 28,034,160 |
| 2022-04-06 | 2022-04-01 | 55.000 | 489,600 | +9,800 | 0.22% | 26,928,000 |
| 2022-04-04 | 2022-03-31 | 55.700 | 479,800 | +2,600 | 0.22% | 26,724,860 |
| 2022-04-01 | 2022-03-30 | 59.900 | 477,200 | -9,200 | 0.22% | 28,584,280 |
| 2022-03-31 | 2022-03-29 | 57.000 | 486,400 | +23,400 | 0.22% | 27,724,800 |
| 2022-03-30 | 2022-03-28 | 57.000 | 463,000 | +11,000 | 0.21% | 26,391,000 |
| 2022-03-29 | 2022-03-25 | 57.450 | 452,000 | -11,800 | 0.21% | 25,967,400 |
| 2022-03-28 | 2022-03-24 | 62.300 | 463,800 | +2,600 | 0.21% | 28,894,740 |
| 2022-03-25 | 2022-03-23 | 59.850 | 461,200 | +4,200 | 0.21% | 27,602,820 |
| 2022-03-24 | 2022-03-22 | 60.850 | 457,000 | -9,800 | 0.21% | 27,808,450 |
| 2022-03-23 | 2022-03-21 | 62.550 | 466,800 | +800 | 0.21% | 29,198,340 |
| 2022-03-22 | 2022-03-18 | 63.200 | 466,000 | +400 | 0.21% | 29,451,200 |
| 2022-03-21 | 2022-03-17 | 57.450 | 465,600 | -45,000 | 0.21% | 26,748,720 |
| 2022-03-18 | 2022-03-16 | 50.300 | 510,600 | +25,600 | 0.23% | 25,683,180 |
| 2022-03-17 | 2022-03-15 | 48.300 | 485,000 | -1,400 | 0.22% | 23,425,500 |
| 2022-03-16 | 2022-03-14 | 49.600 | 486,400 | -26,200 | 0.22% | 24,125,440 |
| 2022-03-15 | 2022-03-11 | 55.950 | 512,600 | +13,400 | 0.23% | 28,679,970 |
| 2022-03-14 | 2022-03-10 | 50.000 | 499,200 | +21,000 | 0.23% | 24,960,000 |
| 2022-03-11 | 2022-03-09 | 47.700 | 478,200 | +4,000 | 0.22% | 22,810,140 |
| 2022-03-10 | 2022-03-08 | 46.350 | 474,200 | -59,200 | 0.22% | 21,979,170 |
| 2022-03-09 | 2022-03-07 | 53.400 | 533,400 | +3,000 | 0.24% | 28,483,560 |
| 2022-03-08 | 2022-03-04 | 54.050 | 530,400 | +11,200 | 0.24% | 28,668,120 |
| 2022-03-07 | 2022-03-03 | 53.550 | 519,200 | -32,800 | 0.24% | 27,803,160 |
| 2022-03-04 | 2022-03-02 | 50.600 | 552,000 | +11,200 | 0.25% | 27,931,200 |
| 2022-03-03 | 2022-03-01 | 52.650 | 540,800 | -10,000 | 0.25% | 28,473,120 |
| 2022-03-01 | 2022-02-25 | 56.150 | 550,800 | +9,800 | 0.25% | 30,927,420 |
| 2022-02-28 | 2022-02-24 | 54.400 | 541,000 | +4,800 | 0.25% | 29,430,400 |
| 2022-02-24 | 2022-02-22 | 52.700 | 536,200 | +44,200 | 0.24% | 28,257,740 |
| 2022-02-23 | 2022-02-21 | 54.000 | 492,000 | -4,200 | 0.22% | 26,568,000 |
| 2022-02-22 | 2022-02-18 | 51.350 | 496,200 | +20,200 | 0.23% | 25,479,870 |
| 2022-02-21 | 2022-02-17 | 48.750 | 476,000 | +15,000 | 0.22% | 23,205,000 |
| 2022-02-17 | 2022-02-15 | 45.500 | 461,000 | -21,800 | 0.21% | 20,975,500 |
| 2022-02-16 | 2022-02-14 | 46.800 | 482,800 | +20,800 | 0.22% | 22,595,040 |
| 2022-02-15 | 2022-02-11 | 44.500 | 462,000 | +400 | 0.21% | 20,559,000 |
| 2022-02-08 | 2022-02-04 | 44.500 | 461,600 | -1,000 | 0.21% | 20,541,200 |
| 2022-02-07 | 2022-01-31 | 43.250 | 462,600 | +1,000 | 0.21% | 20,007,450 |
| 2022-01-28 | 2022-01-26 | 47.750 | 461,600 | -102,400 | 0.21% | 22,041,400 |
| 2022-01-26 | 2022-01-24 | 51.500 | 564,000 | -600 | 0.26% | 29,046,000 |
| 2022-01-25 | 2022-01-21 | 51.250 | 564,600 | +800 | 0.26% | 28,935,750 |
| 2022-01-21 | 2022-01-19 | 57.600 | 563,800 | -3,000 | 0.26% | 32,474,880 |
| 2022-01-20 | 2022-01-18 | 58.000 | 566,800 | -800 | 0.26% | 32,874,400 |
| 2022-01-19 | 2022-01-17 | 59.000 | 567,600 | +89,200 | 0.26% | 33,488,400 |
| 2022-01-18 | 2022-01-14 | 51.450 | 478,400 | +26,400 | 0.22% | 24,613,680 |
| 2022-01-17 | 2022-01-13 | 46.250 | 452,000 | -19,600 | 0.21% | 20,905,000 |
| 2022-01-14 | 2022-01-12 | 47.550 | 471,600 | +16,600 | 0.22% | 22,424,580 |
| 2022-01-12 | 2022-01-10 | 44.500 | 455,000 | +9,000 | 0.21% | 20,247,500 |
| 2022-01-10 | 2022-01-06 | 42.400 | 446,000 | +1,400 | 0.20% | 18,910,400 |
| 2022-01-06 | 2022-01-04 | 46.650 | 444,600 | +1,600 | 0.20% | 20,740,590 |
| 2022-01-04 | 2021-12-31 | 58.000 | 443,000 | -1,000 | 0.20% | 25,694,000 |
| 2021-12-29 | 2021-12-24 | 46.500 | 444,000 | -129,200 | 0.20% | 20,646,000 |
| 2021-12-28 | 2021-12-22 | 43.450 | 573,200 | +800 | 0.26% | 24,905,540 |
| 2021-12-23 | 2021-12-21 | 42.700 | 572,400 | -1,600 | 0.26% | 24,441,480 |
| 2021-12-21 | 2021-12-17 | 40.450 | 574,000 | -10,000 | 0.26% | 23,218,300 |
| 2021-12-20 | 2021-12-16 | 42.050 | 584,000 | -11,600 | 0.27% | 24,557,200 |
| 2021-12-17 | 2021-12-15 | 40.250 | 595,600 | -1,200 | 0.27% | 23,972,900 |
| 2021-12-16 | 2021-12-14 | 45.200 | 596,800 | +200 | 0.27% | 26,975,360 |
| 2021-12-15 | 2021-12-13 | 45.200 | 596,600 | -200 | 0.27% | 26,966,320 |
| 2021-12-14 | 2021-12-10 | 45.650 | 596,800 | +2,400 | 0.27% | 27,243,920 |
| 2021-12-08 | 2021-12-06 | 43.300 | 594,400 | +2,000 | 0.27% | 25,737,520 |
| 2021-12-07 | 2021-12-03 | 45.350 | 592,400 | -600 | 0.27% | 26,865,340 |
| 2021-12-06 | 2021-12-02 | 44.550 | 593,000 | -1,000 | 0.27% | 26,418,150 |
| 2021-12-02 | 2021-11-30 | 46.150 | 594,000 | +1,000 | 0.27% | 27,413,100 |
| 2021-12-01 | 2021-11-29 | 47.800 | 593,000 | +6,800 | 0.27% | 28,345,400 |
| 2021-11-30 | 2021-11-26 | 45.650 | 586,200 | +2,200 | 0.27% | 26,760,030 |
| 2021-11-26 | 2021-11-24 | 46.600 | 584,000 | +11,000 | 0.27% | 27,214,400 |
| 2021-11-25 | 2021-11-23 | 48.550 | 573,000 | -1,600 | 0.26% | 27,819,150 |
| 2021-11-24 | 2021-11-22 | 47.200 | 574,600 | -5,400 | 0.26% | 27,121,120 |
| 2021-11-23 | 2021-11-19 | 45.750 | 580,000 | -10,000 | 0.26% | 26,535,000 |
| 2021-11-22 | 2021-11-18 | 44.450 | 590,000 | +3,200 | 0.27% | 26,225,500 |
| 2021-11-19 | 2021-11-17 | 45.350 | 586,800 | +2,000 | 0.27% | 26,611,380 |
| 2021-11-18 | 2021-11-16 | 45.600 | 584,800 | -2,400 | 0.27% | 26,666,880 |
| 2021-11-17 | 2021-11-15 | 44.250 | 587,200 | +5,400 | 0.27% | 25,983,600 |
| 2021-11-16 | 2021-11-12 | 42.950 | 581,800 | +5,600 | 0.27% | 24,988,310 |
| 2021-11-15 | 2021-11-11 | 42.100 | 576,200 | +200 | 0.26% | 24,258,020 |
| 2021-11-12 | 2021-11-10 | 45.500 | 576,000 | -400 | 0.26% | 26,208,000 |
| 2021-11-04 | 2021-11-02 | 39.100 | 576,400 | -200 | 0.26% | 22,537,240 |
| 2021-11-01 | 2021-10-28 | 38.500 | 576,600 | -2,800 | 0.26% | 22,199,100 |
| 2021-10-29 | 2021-10-27 | 38.500 | 579,400 | -21,800 | 0.26% | 22,306,900 |
| 2021-10-28 | 2021-10-26 | 40.700 | 601,200 | -200 | 0.27% | 24,468,840 |
| 2021-10-26 | 2021-10-22 | 41.700 | 601,400 | -600 | 0.27% | 25,078,380 |
| 2021-10-25 | 2021-10-21 | 41.050 | 602,000 | +600 | 0.27% | 24,712,100 |
| 2021-10-22 | 2021-10-20 | 41.850 | 601,400 | +600 | 0.27% | 25,168,590 |
| 2021-10-21 | 2021-10-19 | 42.600 | 600,800 | +600 | 0.27% | 25,594,080 |
| 2021-09-29 | 2021-09-27 | 39.800 | 600,200 | +22,800 | 0.27% | 23,887,960 |
| 2021-09-08 | 2021-09-06 | 46.250 | 577,400 | +200 | 0.26% | 26,704,750 |
| 2021-09-06 | 2021-09-02 | 44.000 | 577,200 | +200 | 0.26% | 25,396,800 |
| 2021-09-02 | 2021-08-31 | 44.000 | 577,000 | -600 | 0.26% | 25,388,000 |
| 2021-08-27 | 2021-08-25 | 43.750 | 577,600 | +1,000 | 0.26% | 25,270,000 |
| 2021-08-25 | 2021-08-23 | 43.750 | 576,600 | -30,000 | 0.26% | 25,226,250 |
| 2021-08-24 | 2021-08-20 | 41.000 | 606,600 | -9,400 | 0.28% | 24,870,600 |
| 2021-08-23 | 2021-08-19 | 44.950 | 616,000 | +1,400 | 0.28% | 27,689,200 |
| 2021-08-17 | 2021-08-13 | 49.600 | 614,600 | +200 | 0.28% | 30,484,160 |
| 2021-08-16 | 2021-08-12 | 50.200 | 614,400 | +200 | 0.28% | 30,842,880 |
| 2021-08-13 | 2021-08-11 | 51.150 | 614,200 | +1,000 | 0.28% | 31,416,330 |
| 2021-08-11 | 2021-08-09 | 53.150 | 613,200 | -400 | 0.28% | 32,591,580 |
| 2021-08-10 | 2021-08-06 | 52.200 | 613,600 | -400 | 0.28% | 32,029,920 |
| 2021-08-06 | 2021-08-04 | 53.050 | 614,000 | +400 | 0.28% | 32,572,700 |
| 2021-08-05 | 2021-08-03 | 54.650 | 613,600 | +600 | 0.28% | 33,533,240 |
| 2021-08-02 | 2021-07-29 | 51.000 | 613,000 | +2,200 | 0.28% | 31,263,000 |
| 2021-07-30 | 2021-07-28 | 49.900 | 610,800 | +30,400 | 0.28% | 30,478,920 |
| 2021-07-29 | 2021-07-27 | 47.500 | 580,400 | -1,400 | 0.26% | 27,569,000 |
| 2021-07-28 | 2021-07-26 | 51.600 | 581,800 | -1,200 | 0.27% | 30,020,880 |
| 2021-07-27 | 2021-07-23 | 56.350 | 583,000 | -400 | 0.27% | 32,852,050 |
| 2021-07-26 | 2021-07-22 | 57.550 | 583,400 | -400 | 0.27% | 33,574,670 |
| 2021-07-22 | 2021-07-20 | 58.300 | 583,800 | -1,000 | 0.27% | 34,035,540 |
| 2021-07-21 | 2021-07-19 | 57.600 | 584,800 | -1,000 | 0.27% | 33,684,480 |
| 2021-07-20 | 2021-07-16 | 60.200 | 585,800 | +2,800 | 0.27% | 35,265,160 |
| 2021-07-16 | 2021-07-14 | 60.300 | 583,000 | +400 | 0.27% | 35,154,900 |
| 2021-07-13 | 2021-07-09 | 56.400 | 582,600 | -17,400 | 0.27% | 32,858,640 |
| 2021-07-08 | 2021-07-06 | 58.700 | 600,000 | -5,400 | 0.27% | 35,220,000 |
| 2021-07-06 | 2021-07-02 | 62.150 | 605,400 | -800 | 0.28% | 37,625,610 |
| 2021-07-02 | 2021-06-29 | 64.700 | 606,200 | +400 | 0.28% | 39,221,140 |
| 2021-06-29 | 2021-06-25 | 66.700 | 605,800 | +1,000 | 0.28% | 40,406,860 |
| 2021-06-24 | 2021-06-22 | 67.500 | 604,800 | +1,400 | 0.28% | 40,824,000 |
| 2021-06-23 | 2021-06-21 | 65.600 | 603,400 | +21,800 | 0.28% | 39,583,040 |
| 2021-06-22 | 2021-06-18 | 70.400 | 581,600 | -5,000 | 0.32% | 40,944,640 |
| 2021-06-15 | 2021-06-10 | 74.100 | 586,600 | +200 | 0.32% | 43,467,060 |
| 2021-06-11 | 2021-06-09 | 75.000 | 586,400 | +400 | 0.32% | 43,980,000 |
| 2021-06-10 | 2021-06-08 | 76.000 | 586,000 | -2,000 | 0.32% | 44,536,000 |
| 2021-06-07 | 2021-06-03 | 78.350 | 588,000 | -2,200 | 0.32% | 46,069,800 |
| 2021-06-03 | 2021-06-01 | 81.350 | 590,200 | +2,000 | 0.32% | 48,012,770 |
| 2021-06-02 | 2021-05-31 | 79.900 | 588,200 | -37,000 | 0.32% | 46,997,180 |
| 2021-05-31 | 2021-05-27 | 81.300 | 625,200 | +6,200 | 0.34% | 50,828,760 |
| 2021-05-06 | 2021-05-04 | 83.050 | 619,000 | +400 | 0.34% | 51,407,950 |
| 2021-05-04 | 2021-04-30 | 80.450 | 618,600 | +9,600 | 0.34% | 49,766,370 |
| 2021-04-28 | 2021-04-26 | 81.700 | 609,000 | -3,200 | 0.33% | 49,755,300 |
| 2021-04-22 | 2021-04-20 | 79.950 | 612,200 | -1,000 | 0.33% | 48,945,390 |
| 2021-04-01 | 2021-03-30 | 83.400 | 613,200 | -200 | 0.34% | 51,140,880 |
| 2021-03-30 | 2021-03-26 | 74.650 | 613,400 | +200 | 0.34% | 45,790,310 |
| 2021-03-24 | 2021-03-22 | 82.000 | 613,200 | -2,000 | 0.34% | 50,282,400 |
| 2021-03-18 | 2021-03-16 | 77.850 | 615,200 | +600 | 0.34% | 47,893,320 |
| 2021-03-10 | 2021-03-08 | 69.650 | 614,600 | -1,000 | 0.34% | 42,806,890 |
| 2021-03-08 | 2021-03-04 | 75.350 | 615,600 | -200 | 0.34% | 46,385,460 |
| 2021-03-04 | 2021-03-02 | 79.700 | 615,800 | -600 | 0.34% | 49,079,260 |
| 2021-02-25 | 2021-02-23 | 75.900 | 616,400 | -10,000 | 0.34% | 46,784,760 |
| 2021-02-24 | 2021-02-22 | 80.100 | 626,400 | +10,000 | 0.34% | 50,174,640 |
| 2021-02-23 | 2021-02-19 | 80.550 | 616,400 | -88,200 | 0.34% | 49,651,020 |
| 2021-02-22 | 2021-02-18 | 82.550 | 704,600 | +800 | 0.39% | 58,164,730 |
| 2021-02-19 | 2021-02-17 | 85.300 | 703,800 | -1,800 | 0.39% | 60,034,140 |
| 2021-02-18 | 2021-02-16 | 86.350 | 705,600 | +20,800 | 0.39% | 60,928,560 |
| 2021-02-17 | 2021-02-11 | 91.050 | 684,800 | +2,600 | 0.37% | 62,351,040 |
| 2021-02-05 | 2021-02-03 | 88.350 | 682,200 | +10,800 | 0.37% | 60,272,370 |
| 2021-02-04 | 2021-02-02 | 89.850 | 671,400 | +25,800 | 0.37% | 60,325,290 |
| 2021-02-03 | 2021-02-01 | 82.000 | 645,600 | +43,600 | 0.35% | 52,939,200 |
| 2021-02-02 | 2021-01-29 | 76.500 | 602,000 | +1,000 | 0.33% | 46,053,000 |
| 2021-02-01 | 2021-01-28 | 72.100 | 601,000 | -2,400 | 0.33% | 43,332,100 |
| 2021-01-29 | 2021-01-27 | 78.000 | 603,400 | +600 | 0.33% | 47,065,200 |
| 2021-01-27 | 2021-01-25 | 90.000 | 602,800 | -1,200 | 0.33% | 54,252,000 |
| 2021-01-26 | 2021-01-22 | 78.000 | 604,000 | -2,000 | 0.33% | 47,112,000 |
| 2021-01-21 | 2021-01-19 | 75.000 | 606,000 | -10,200 | 0.33% | 45,450,000 |
| 2021-01-20 | 2021-01-18 | 67.600 | 616,200 | -2,200 | 0.34% | 41,655,120 |
| 2021-01-18 | 2021-01-14 | 63.000 | 618,400 | -2,000 | 0.34% | 38,959,200 |
| 2021-01-15 | 2021-01-13 | 57.800 | 620,400 | -1,000 | 0.34% | 35,859,120 |
| 2021-01-14 | 2021-01-12 | 57.150 | 621,400 | -200 | 0.34% | 35,513,010 |
| 2021-01-13 | 2021-01-11 | 55.100 | 621,600 | -26,000 | 0.34% | 34,250,160 |
| 2021-01-12 | 2021-01-08 | 58.000 | 647,600 | +2,000 | 0.35% | 37,560,800 |
| 2021-01-08 | 2021-01-06 | 60.050 | 645,600 | -10,000 | 0.35% | 38,768,280 |
| 2021-01-06 | 2021-01-04 | 55.800 | 655,600 | -1,600 | 0.36% | 36,582,480 |
| 2021-01-05 | 2020-12-31 | 56.800 | 657,200 | -2,000 | 0.36% | 37,328,960 |
| 2021-01-04 | 2020-12-29 | 52.300 | 659,200 | -200 | 0.36% | 34,476,160 |
| 2020-12-21 | 2020-12-17 | 45.500 | 659,400 | +25,000 | 0.36% | 30,002,700 |
| 2020-12-02 | 2020-11-30 | 42.200 | 634,400 | -200 | 0.35% | 26,771,680 |
| 2020-11-24 | 2020-11-20 | 42.800 | 634,600 | +1,000 | 0.35% | 27,160,880 |
| 2020-11-20 | 2020-11-18 | 40.800 | 633,600 | -1,000 | 0.35% | 25,850,880 |
| 2020-11-19 | 2020-11-17 | 40.700 | 634,600 | -1,000 | 0.35% | 25,828,220 |
| 2020-11-17 | 2020-11-13 | 42.750 | 635,600 | -3,600 | 0.35% | 27,171,900 |
| 2020-11-13 | 2020-11-11 | 44.200 | 639,200 | -10,000 | 0.35% | 28,252,640 |
| 2020-11-11 | 2020-11-09 | 48.000 | 649,200 | +4,600 | 0.36% | 31,161,600 |
| 2020-11-09 | 2020-11-05 | 49.150 | 644,600 | +1,200 | 0.35% | 31,682,090 |
| 2020-10-30 | 2020-10-28 | 47.250 | 643,400 | -15,000 | 0.35% | 30,400,650 |
| 2020-10-28 | 2020-10-23 | 48.000 | 658,400 | -200 | 0.36% | 31,603,200 |
| 2020-10-27 | 2020-10-22 | 49.450 | 658,600 | +19,400 | 0.36% | 32,567,770 |
| 2020-10-23 | 2020-10-21 | 50.800 | 639,200 | -20,000 | 0.35% | 32,471,360 |
| 2020-10-16 | 2020-10-14 | 52.400 | 659,200 | -43,600 | 0.36% | 34,542,080 |
| 2020-10-15 | 2020-10-12 | 55.300 | 702,800 | -28,400 | 0.38% | 38,864,840 |
| 2020-10-12 | 2020-10-08 | 55.800 | 731,200 | +36,200 | 0.40% | 40,800,960 |
| 2020-10-08 | 2020-10-06 | 47.750 | 695,000 | -1,800 | 0.38% | 33,186,250 |
| 2020-10-06 | 2020-09-30 | 48.050 | 696,800 | +200 | 0.38% | 33,481,240 |
| 2020-09-29 | 2020-09-25 | 48.050 | 696,600 | +2,800 | 0.38% | 33,471,630 |
| 2020-09-28 | 2020-09-24 | 50.350 | 693,800 | +1,800 | 0.38% | 34,932,830 |
| 2020-09-25 | 2020-09-23 | 53.150 | 692,000 | -2,000 | 0.38% | 36,779,800 |
| 2020-09-24 | 2020-09-22 | 51.050 | 694,000 | -200 | 0.38% | 35,428,700 |
| 2020-09-22 | 2020-09-18 | 52.050 | 694,200 | -14,000 | 0.38% | 36,133,110 |
| 2020-09-21 | 2020-09-17 | 49.950 | 708,200 | +66,200 | 0.39% | 35,374,590 |
| 2020-09-18 | 2020-09-16 | 52.700 | 642,000 | -7,400 | 0.35% | 33,833,400 |
| 2020-09-17 | 2020-09-15 | 48.250 | 649,400 | -5,800 | 0.36% | 31,333,550 |
| 2020-09-15 | 2020-09-11 | 48.600 | 655,200 | -24,200 | 0.36% | 31,842,720 |
| 2020-09-14 | 2020-09-10 | 45.500 | 679,400 | +1,000 | 0.37% | 30,912,700 |
| 2020-09-11 | 2020-09-09 | 45.000 | 678,400 | +2,400 | 0.37% | 30,528,000 |
| 2020-09-10 | 2020-09-08 | 48.100 | 676,000 | +3,200 | 0.37% | 32,515,600 |
| 2020-09-09 | 2020-09-07 | 47.850 | 672,800 | +4,600 | 0.37% | 32,193,480 |
| 2020-09-08 | 2020-09-04 | 47.900 | 668,200 | +3,800 | 0.37% | 32,006,780 |
| 2020-09-07 | 2020-09-03 | 49.700 | 664,400 | -100,000 | 0.36% | 33,020,680 |
| 2020-09-04 | 2020-09-02 | 49.100 | 764,400 | -10,400 | 0.42% | 37,532,040 |
| 2020-09-03 | 2020-09-01 | 48.300 | 774,800 | -9,600 | 0.42% | 37,422,840 |
| 2020-09-02 | 2020-08-31 | 48.700 | 784,400 | -7,400 | 0.43% | 38,200,280 |
| 2020-09-01 | 2020-08-28 | 49.600 | 791,800 | +400 | 0.43% | 39,273,280 |
| 2020-08-31 | 2020-08-27 | 50.300 | 791,400 | -10,400 | 0.43% | 39,807,420 |
| 2020-08-27 | 2020-08-25 | 48.200 | 801,800 | -200 | 0.44% | 38,646,760 |
| 2020-08-26 | 2020-08-24 | 49.100 | 802,000 | +5,000 | 0.44% | 39,378,200 |
| 2020-08-25 | 2020-08-21 | 50.400 | 797,000 | +4,400 | 0.44% | 40,168,800 |
| 2020-08-19 | 2020-08-17 | 49.050 | 792,600 | +3,200 | 0.43% | 38,877,030 |
| 2020-08-17 | 2020-08-13 | 53.300 | 789,400 | +2,400 | 0.43% | 42,075,020 |
| 2020-08-14 | 2020-08-12 | 51.500 | 787,000 | +400 | 0.43% | 40,530,500 |
| 2020-08-13 | 2020-08-11 | 53.800 | 786,600 | -200 | 0.43% | 42,319,080 |
| 2020-08-12 | 2020-08-10 | 52.100 | 786,800 | +2,400 | 0.43% | 40,992,280 |
| 2020-08-10 | 2020-08-06 | 52.000 | 784,400 | -600 | 0.43% | 40,788,800 |
| 2020-08-06 | 2020-08-04 | 52.800 | 785,000 | -37,800 | 0.43% | 41,448,000 |
| 2020-08-05 | 2020-08-03 | 51.300 | 822,800 | -25,400 | 0.45% | 42,209,640 |
| 2020-08-04 | 2020-07-31 | 50.600 | 848,200 | +15,600 | 0.46% | 42,918,920 |
| 2020-08-03 | 2020-07-30 | 51.800 | 832,600 | +1,000 | 0.46% | 43,128,680 |
| 2020-07-31 | 2020-07-29 | 50.900 | 831,600 | +14,600 | 0.46% | 42,328,440 |
| 2020-07-29 | 2020-07-27 | 48.000 | 817,000 | -600 | 0.45% | 39,216,000 |
| 2020-07-28 | 2020-07-24 | 48.000 | 817,600 | -20,200 | 0.45% | 39,244,800 |
| 2020-07-27 | 2020-07-23 | 52.000 | 837,800 | -1,000 | 0.46% | 43,565,600 |
| 2020-07-24 | 2020-07-22 | 50.300 | 838,800 | +800 | 0.46% | 42,191,640 |
| 2020-07-23 | 2020-07-21 | 51.000 | 838,000 | +600 | 0.46% | 42,738,000 |
| 2020-07-22 | 2020-07-20 | 48.650 | 837,400 | -1,200 | 0.46% | 40,739,510 |
| 2020-07-20 | 2020-07-16 | 48.650 | 838,600 | +29,400 | 0.46% | 40,797,890 |
| 2020-07-17 | 2020-07-15 | 54.600 | 809,200 | -162,400 | 0.44% | 44,182,320 |
| 2020-07-16 | 2020-07-14 | 62.850 | 971,600 | +74,200 | 0.53% | 61,065,060 |
| 2020-07-15 | 2020-07-13 | 61.000 | 897,400 | -60,000 | 0.49% | 54,741,400 |
| 2020-07-14 | 2020-07-10 | 58.950 | 957,400 | -5,200 | 0.52% | 56,438,730 |
| 2020-07-13 | 2020-07-09 | 56.550 | 962,600 | -26,800 | 0.53% | 54,435,030 |
| 2020-07-10 | 2020-07-08 | 58.700 | 989,400 | -28,200 | 0.54% | 58,077,780 |
| 2020-07-09 | 2020-07-07 | 56.900 | 1,017,600 | +3,000 | 0.56% | 57,901,440 |
| 2020-07-08 | 2020-07-06 | 55.950 | 1,014,600 | -70,400 | 0.56% | 56,766,870 |
| 2020-07-07 | 2020-07-03 | 58.000 | 1,085,000 | +200 | 0.59% | 62,930,000 |
| 2020-07-06 | 2020-07-02 | 58.100 | 1,084,800 | +2,400 | 0.59% | 63,026,880 |
| 2020-07-03 | 2020-06-30 | 55.850 | 1,082,400 | +29,600 | 0.59% | 60,452,040 |
| 2020-07-02 | 2020-06-29 | 56.950 | 1,052,800 | -1,000 | 0.58% | 59,956,960 |
| 2020-06-30 | 2020-06-26 | 59.000 | 1,053,800 | +200 | 0.58% | 62,174,200 |
| 2020-06-29 | 2020-06-24 | 59.800 | 1,053,600 | +60,000 | 0.58% | 63,005,280 |
| 2020-06-26 | 2020-06-23 | 58.300 | 993,600 | +22,200 | 0.54% | 57,926,880 |
| 2020-06-24 | 2020-06-22 | 58.700 | 971,400 | -10,600 | 0.53% | 57,021,180 |
| 2020-06-23 | 2020-06-19 | 54.000 | 982,000 | +5,000 | 0.54% | 53,028,000 |
| 2020-06-22 | 2020-06-18 | 53.900 | 977,000 | +18,600 | 0.53% | 52,660,300 |
| 2020-06-19 | 2020-06-17 | 54.950 | 958,400 | -7,800 | 0.52% | 52,664,080 |
| 2020-06-18 | 2020-06-16 | 55.400 | 966,200 | -6,400 | 0.53% | 53,527,480 |
| 2020-06-17 | 2020-06-15 | 53.700 | 972,600 | +1,200 | 0.53% | 52,228,620 |
| 2020-06-16 | 2020-06-12 | 51.550 | 971,400 | +1,200 | 0.53% | 50,075,670 |
| 2020-06-15 | 2020-06-11 | 49.100 | 970,200 | +10,600 | 0.53% | 47,636,820 |
| 2020-06-12 | 2020-06-10 | 50.600 | 959,600 | +61,000 | 0.53% | 48,555,760 |
| 2020-06-11 | 2020-06-09 | 48.700 | 898,600 | -17,000 | 0.49% | 43,761,820 |
| 2020-06-10 | 2020-06-08 | 48.500 | 915,600 | +81,600 | 0.50% | 44,406,600 |
| 2020-06-09 | 2020-06-05 | 43.500 | 834,000 | +10,000 | 0.46% | 36,279,000 |
| 2020-06-08 | 2020-06-04 | 43.650 | 824,000 | +5,200 | 0.45% | 35,967,600 |
| 2020-06-05 | 2020-06-03 | 44.700 | 818,800 | -5,000 | 0.45% | 36,600,360 |
| 2020-06-04 | 2020-06-02 | 44.350 | 823,800 | +3,800 | 0.45% | 36,535,530 |
| 2020-06-03 | 2020-06-01 | 45.500 | 820,000 | +2,400 | 0.45% | 37,310,000 |
| 2020-06-02 | 2020-05-29 | 43.800 | 817,600 | +5,600 | 0.45% | 35,810,880 |
| 2020-06-01 | 2020-05-28 | 39.800 | 812,000 | +3,000 | 0.44% | 32,317,600 |
| 2020-05-29 | 2020-05-27 | 42.400 | 809,000 | +115,800 | 0.44% | 34,301,600 |
| 2020-05-27 | 2020-05-25 | 41.000 | 693,200 | +19,800 | 0.38% | 28,421,200 |
| 2020-05-26 | 2020-05-22 | 41.200 | 673,400 | -8,800 | 0.37% | 27,744,080 |
| 2020-05-25 | 2020-05-21 | 45.000 | 682,200 | -8,600 | 0.37% | 30,699,000 |
| 2020-05-21 | 2020-05-19 | 44.000 | 690,800 | +25,800 | 0.38% | 30,395,200 |
| 2020-05-20 | 2020-05-18 | 42.800 | 665,000 | -10,600 | 0.36% | 28,462,000 |
| 2020-05-19 | 2020-05-15 | 39.300 | 675,600 | +200 | 0.37% | 26,551,080 |
| 2020-05-13 | 2020-05-11 | 37.100 | 675,400 | -90,000 | 0.37% | 25,057,340 |
| 2020-05-08 | 2020-05-06 | 39.750 | 765,400 | -39,400 | 0.42% | 30,424,650 |
| 2020-05-05 | 2020-04-29 | 37.400 | 804,800 | -108,400 | 0.44% | 30,099,520 |
| 2020-05-04 | 2020-04-28 | 38.250 | 913,200 | -40,000 | 0.50% | 34,929,900 |
| 2020-04-29 | 2020-04-27 | 37.000 | 953,200 | +201,600 | 0.52% | 35,268,400 |
| 2020-04-22 | 2020-04-20 | 34.150 | 751,600 | +2,400 | 0.41% | 25,667,140 |
| 2020-04-21 | 2020-04-17 | 34.200 | 749,200 | +37,000 | 0.41% | 25,622,640 |
| 2020-04-07 | 2020-04-03 | 33.500 | 712,200 | -68,800 | 0.39% | 23,858,700 |
| 2020-03-20 | 2020-03-18 | 30.000 | 781,000 | -5,000 | 0.43% | 23,430,000 |
| 2020-03-19 | 2020-03-17 | 28.000 | 786,000 | +5,000 | 0.43% | 22,008,000 |
| 2020-03-12 | 2020-03-10 | 28.150 | 781,000 | -4,000 | 0.43% | 21,985,150 |
| 2020-03-11 | 2020-03-09 | 28.100 | 785,000 | -800 | 0.43% | 22,058,500 |
| 2020-03-10 | 2020-03-06 | 28.850 | 785,800 | -4,000 | 0.43% | 22,670,330 |
| 2020-03-09 | 2020-03-05 | 27.250 | 789,800 | -9,200 | 0.43% | 21,522,050 |
| 2020-03-05 | 2020-03-03 | 26.000 | 799,000 | +10,400 | 0.44% | 20,774,000 |
| 2020-03-02 | 2020-02-27 | 25.100 | 788,600 | +8,400 | 0.43% | 19,793,860 |
| 2020-02-25 | 2020-02-21 | 25.950 | 780,200 | +47,600 | 0.43% | 20,246,190 |
| 2020-02-19 | 2020-02-17 | 23.500 | 732,600 | -1,000 | 0.40% | 17,216,100 |
| 2020-02-17 | 2020-02-13 | 23.150 | 733,600 | +1,000 | 0.40% | 16,982,840 |
| 2020-01-29 | 2020-01-22 | 25.650 | 732,600 | +10,000 | 0.40% | 18,791,190 |
| 2020-01-20 | 2020-01-16 | 26.000 | 722,600 | -43,000 | 0.40% | 18,787,600 |
| 2020-01-16 | 2020-01-14 | 25.250 | 765,600 | +21,400 | 0.42% | 19,331,400 |
| 2020-01-14 | 2020-01-10 | 25.600 | 744,200 | +25,000 | 0.41% | 19,051,520 |
| 2019-11-19 | 2019-11-15 | 27.150 | 719,200 | +1,000 | 0.39% | 19,526,280 |
| 2019-11-18 | 2019-11-14 | 27.750 | 718,200 | -12,800 | 0.39% | 19,930,050 |
| 2019-11-13 | 2019-11-11 | 27.600 | 731,000 | +12,800 | 0.40% | 20,175,600 |
| 2019-10-21 | 2019-10-17 | 28.000 | 718,200 | +21,200 | 0.39% | 20,109,600 |
| 2019-08-20 | 2019-08-16 | 30.300 | 697,000 | -10,000 | 0.38% | 21,119,100 |
| 2019-08-08 | 2019-08-06 | 29.800 | 707,000 | -1,000 | 0.39% | 21,068,600 |
| 2019-07-04 | 2019-07-02 | 30.650 | 708,000 | -1,000 | 0.39% | 21,700,200 |
| 2019-06-26 | 2019-06-24 | 28.850 | 709,000 | +10,000 | 0.39% | 20,454,650 |
| 2019-06-12 | 2019-06-10 | 27.550 | 699,000 | +6,000 | 0.38% | 19,257,450 |
| 2019-05-09 | 2019-05-07 | 29.800 | 693,000 | -3,000 | 0.38% | 20,651,400 |
| 2019-05-08 | 2019-05-06 | 29.550 | 696,000 | +5,000 | 0.38% | 20,566,800 |
| 2019-05-03 | 2019-04-30 | 32.000 | 691,000 | +40,000 | 0.38% | 22,112,000 |
| 2019-04-30 | 2019-04-26 | 31.000 | 651,000 | +40,000 | 0.36% | 20,181,000 |
| 2019-04-29 | 2019-04-25 | 31.000 | 611,000 | -5,000 | 0.33% | 18,941,000 |
| 2019-04-15 | 2019-04-11 | 31.050 | 616,000 | -2,000 | 0.34% | 19,126,800 |
| 2019-04-10 | 2019-04-08 | 30.750 | 618,000 | +4,000 | 0.34% | 19,003,500 |
| 2019-04-02 | 2019-03-29 | 29.900 | 614,000 | +2,000 | 0.34% | 18,358,600 |
| 2019-04-01 | 2019-03-28 | 29.600 | 612,000 | +2,000 | 0.33% | 18,115,200 |
| 2019-03-29 | 2019-03-27 | 29.700 | 610,000 | -2,000 | 0.33% | 18,117,000 |
| 2019-03-28 | 2019-03-26 | 30.350 | 612,000 | -2,000 | 0.33% | 18,574,200 |
| 2019-03-20 | 2019-03-18 | 30.750 | 614,000 | -2,000 | 0.34% | 18,880,500 |
| 2019-03-19 | 2019-03-15 | 29.750 | 616,000 | -108,000 | 0.34% | 18,326,000 |
| 2019-03-18 | 2019-03-14 | 28.700 | 724,000 | +2,000 | 0.40% | 20,778,800 |
| 2019-03-12 | 2019-03-08 | 25.500 | 722,000 | -2,000 | 0.40% | 18,411,000 |
| 2019-03-11 | 2019-03-07 | 25.000 | 724,000 | +325,000 | 0.40% | 18,100,000 |
| 2019-03-07 | 2019-03-05 | 25.600 | 399,000 | +222,000 | 0.22% | 10,214,400 |
| 2019-03-06 | 2019-03-04 | 24.050 | 177,000 | +37,000 | 0.10% | 4,256,850 |
| 2019-03-01 | 2019-02-27 | 21.850 | 140,000 | +55,000 | 0.08% | 3,059,000 |
| 2019-02-28 | 2019-02-26 | 21.700 | 85,000 | -8,000 | 0.05% | 1,844,500 |
| 2019-02-20 | 2019-02-18 | 21.500 | 93,000 | +45,000 | 0.05% | 1,999,500 |
| 2019-02-14 | 2019-02-12 | 21.950 | 48,000 | +2,000 | 0.03% | 1,053,600 |
| 2019-01-29 | 2019-01-25 | 21.600 | 46,000 | +2,000 | 0.03% | 993,600 |
| 2019-01-24 | 2019-01-22 | 21.400 | 44,000 | +37,000 | 0.02% | 941,600 |
| 2019-01-18 | 2019-01-16 | 23.150 | 7,000 | -1,000 | 0.00% | 162,050 |
| 2019-01-10 | 2019-01-08 | 22.150 | 8,000 | +6,000 | 0.00% | 177,200 |
| 2019-01-07 | 2019-01-03 | 23.250 | 2,000 | -3,000 | 0.00% | 46,500 |
| 2019-01-04 | 2019-01-02 | 23.650 | 5,000 | -43,000 | 0.00% | 118,250 |
| 2019-01-03 | 2018-12-31 | 24.200 | 48,000 | -1,000 | 0.03% | 1,161,600 |
| 2019-01-02 | 2018-12-27 | 23.450 | 49,000 | -10,000 | 0.03% | 1,149,050 |
| 2018-12-28 | 2018-12-24 | 23.750 | 59,000 | 0.04% | 1,401,250 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy