History of CCASS shareholding
Participant: EVERBRIGHT SECURITIES INVESTMENT
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 29.580 | 357,000 | +0 | 0.14% | 10,560,060 |
| 2025-10-13 | 2025-10-09 | 29.700 | 357,000 | +0 | 0.14% | 10,602,900 |
| 2025-10-10 | 2025-10-08 | 31.600 | 357,000 | +1,000 | 0.14% | 11,281,200 |
| 2025-10-09 | 2025-10-06 | 31.080 | 356,000 | +2,200 | 0.14% | 11,064,480 |
| 2025-10-06 | 2025-10-02 | 32.620 | 353,800 | +45,800 | 0.14% | 11,540,956 |
| 2025-10-03 | 2025-09-30 | 30.460 | 308,000 | +1,000 | 0.12% | 9,381,680 |
| 2025-10-02 | 2025-09-29 | 29.620 | 307,000 | -1,000 | 0.12% | 9,093,340 |
| 2025-09-29 | 2025-09-25 | 30.920 | 308,000 | -1,200 | 0.12% | 9,523,360 |
| 2025-09-26 | 2025-09-24 | 29.660 | 309,200 | +1,000 | 0.12% | 9,170,872 |
| 2025-09-25 | 2025-09-23 | 30.100 | 308,200 | +2,000 | 0.12% | 9,276,820 |
| 2025-09-23 | 2025-09-19 | 32.100 | 306,200 | -39,000 | 0.12% | 9,829,020 |
| 2025-09-19 | 2025-09-17 | 32.220 | 345,200 | -10,000 | 0.13% | 11,122,344 |
| 2025-09-18 | 2025-09-16 | 33.220 | 355,200 | +1,000 | 0.14% | 11,799,744 |
| 2025-09-17 | 2025-09-15 | 32.900 | 354,200 | +1,400 | 0.14% | 11,653,180 |
| 2025-09-16 | 2025-09-12 | 33.740 | 352,800 | +10,000 | 0.14% | 11,903,472 |
| 2025-09-15 | 2025-09-11 | 33.580 | 342,800 | +6,200 | 0.13% | 11,511,224 |
| 2025-09-12 | 2025-09-10 | 34.920 | 336,600 | -5,600 | 0.13% | 11,754,072 |
| 2025-09-11 | 2025-09-09 | 36.840 | 342,200 | -55,400 | 0.13% | 12,606,648 |
| 2025-09-10 | 2025-09-08 | 35.400 | 397,600 | -10,600 | 0.15% | 14,075,040 |
| 2025-09-09 | 2025-09-05 | 34.500 | 408,200 | -7,400 | 0.16% | 14,082,900 |
| 2025-09-08 | 2025-09-04 | 30.820 | 415,600 | +1,000 | 0.16% | 12,808,792 |
| 2025-09-05 | 2025-09-03 | 32.540 | 414,600 | -6,200 | 0.16% | 13,491,084 |
| 2025-09-04 | 2025-09-02 | 32.300 | 420,800 | +2,000 | 0.16% | 13,591,840 |
| 2025-09-03 | 2025-09-01 | 32.980 | 418,800 | -4,000 | 0.16% | 13,812,024 |
| 2025-09-02 | 2025-08-29 | 30.980 | 422,800 | -200 | 0.16% | 13,098,344 |
| 2025-09-01 | 2025-08-28 | 29.800 | 423,000 | +9,000 | 0.16% | 12,605,400 |
| 2025-08-29 | 2025-08-27 | 30.540 | 414,000 | +5,800 | 0.16% | 12,643,560 |
| 2025-08-28 | 2025-08-26 | 32.600 | 408,200 | +5,000 | 0.16% | 13,307,320 |
| 2025-08-27 | 2025-08-25 | 34.840 | 403,200 | +12,000 | 0.15% | 14,047,488 |
| 2025-08-26 | 2025-08-22 | 34.220 | 391,200 | +21,600 | 0.15% | 13,386,864 |
| 2025-08-25 | 2025-08-21 | 34.320 | 369,600 | -2,000 | 0.14% | 12,684,672 |
| 2025-08-22 | 2025-08-20 | 33.500 | 371,600 | +6,200 | 0.14% | 12,448,600 |
| 2025-08-21 | 2025-08-19 | 34.920 | 365,400 | +2,400 | 0.14% | 12,759,768 |
| 2025-08-20 | 2025-08-18 | 36.240 | 363,000 | -7,600 | 0.14% | 13,155,120 |
| 2025-08-19 | 2025-08-15 | 32.000 | 370,600 | +34,800 | 0.14% | 11,859,200 |
| 2025-08-18 | 2025-08-14 | 32.440 | 335,800 | -30,400 | 0.13% | 10,893,352 |
| 2025-08-15 | 2025-08-13 | 30.740 | 366,200 | +15,800 | 0.14% | 11,256,988 |
| 2025-08-14 | 2025-08-12 | 29.500 | 350,400 | -3,400 | 0.13% | 10,336,800 |
| 2025-08-13 | 2025-08-11 | 30.260 | 353,800 | +9,400 | 0.14% | 10,705,988 |
| 2025-08-12 | 2025-08-08 | 29.160 | 344,400 | -13,600 | 0.13% | 10,042,704 |
| 2025-08-11 | 2025-08-07 | 27.280 | 358,000 | +5,000 | 0.14% | 9,766,240 |
| 2025-08-08 | 2025-08-06 | 28.760 | 353,000 | +22,800 | 0.14% | 10,152,280 |
| 2025-08-07 | 2025-08-05 | 32.180 | 330,200 | +43,000 | 0.13% | 10,625,836 |
| 2025-08-06 | 2025-08-04 | 24.060 | 287,200 | +3,000 | 0.11% | 6,910,032 |
| 2025-08-05 | 2025-08-01 | 24.550 | 284,200 | +1,000 | 0.11% | 6,977,110 |
| 2025-08-04 | 2025-07-31 | 25.500 | 283,200 | +8,000 | 0.11% | 7,221,600 |
| 2025-08-01 | 2025-07-30 | 26.600 | 275,200 | -2,000 | 0.11% | 7,320,320 |
| 2025-07-31 | 2025-07-29 | 28.700 | 277,200 | -51,200 | 0.11% | 7,955,640 |
| 2025-07-30 | 2025-07-28 | 27.300 | 328,400 | +51,600 | 0.13% | 8,965,320 |
| 2025-07-28 | 2025-07-24 | 25.300 | 276,800 | +2,000 | 0.11% | 7,003,040 |
| 2025-07-25 | 2025-07-23 | 24.250 | 274,800 | -1,800 | 0.11% | 6,663,900 |
| 2025-07-24 | 2025-07-22 | 24.950 | 276,600 | -11,200 | 0.11% | 6,901,170 |
| 2025-07-23 | 2025-07-21 | 25.100 | 287,800 | +2,000 | 0.11% | 7,223,780 |
| 2025-07-22 | 2025-07-18 | 25.200 | 285,800 | +1,600 | 0.11% | 7,202,160 |
| 2025-07-21 | 2025-07-17 | 25.100 | 284,200 | -2,000 | 0.11% | 7,133,420 |
| 2025-07-18 | 2025-07-16 | 24.700 | 286,200 | +22,600 | 0.11% | 7,069,140 |
| 2025-07-17 | 2025-07-15 | 24.100 | 263,600 | -2,800 | 0.10% | 6,352,760 |
| 2025-07-16 | 2025-07-14 | 23.400 | 266,400 | +40,400 | 0.10% | 6,233,760 |
| 2025-07-15 | 2025-07-11 | 23.300 | 226,000 | +6,000 | 0.09% | 5,265,800 |
| 2025-07-14 | 2025-07-10 | 23.550 | 220,000 | +4,400 | 0.08% | 5,181,000 |
| 2025-07-09 | 2025-07-07 | 23.900 | 215,600 | +5,000 | 0.08% | 5,152,840 |
| 2025-07-08 | 2025-07-04 | 24.750 | 210,600 | -5,200 | 0.08% | 5,212,350 |
| 2025-07-07 | 2025-07-03 | 24.000 | 215,800 | -1,800 | 0.08% | 5,179,200 |
| 2025-07-04 | 2025-07-02 | 21.500 | 217,600 | +2,000 | 0.08% | 4,678,400 |
| 2025-07-03 | 2025-06-30 | 20.750 | 215,600 | +1,000 | 0.08% | 4,473,700 |
| 2025-07-02 | 2025-06-27 | 20.900 | 214,600 | +1,000 | 0.08% | 4,485,140 |
| 2025-06-30 | 2025-06-26 | 21.300 | 213,600 | +5,000 | 0.08% | 4,549,680 |
| 2025-06-27 | 2025-06-25 | 22.700 | 208,600 | +600 | 0.08% | 4,735,220 |
| 2025-06-26 | 2025-06-24 | 23.000 | 208,000 | +12,400 | 0.08% | 4,784,000 |
| 2025-06-25 | 2025-06-23 | 22.050 | 195,600 | +2,000 | 0.08% | 4,312,980 |
| 2025-06-24 | 2025-06-20 | 20.400 | 193,600 | +21,600 | 0.07% | 3,949,440 |
| 2025-06-23 | 2025-06-19 | 21.400 | 172,000 | +20,600 | 0.07% | 3,680,800 |
| 2025-06-20 | 2025-06-18 | 23.200 | 151,400 | +1,000 | 0.06% | 3,512,480 |
| 2025-06-19 | 2025-06-17 | 23.500 | 150,400 | +39,000 | 0.07% | 3,534,400 |
| 2025-06-18 | 2025-06-16 | 25.850 | 111,400 | +30,800 | 0.05% | 2,879,690 |
| 2025-06-17 | 2025-06-13 | 25.650 | 80,600 | +17,200 | 0.04% | 2,067,390 |
| 2025-06-16 | 2025-06-12 | 28.650 | 63,400 | -3,000 | 0.03% | 1,816,410 |
| 2025-06-13 | 2025-06-11 | 25.500 | 66,400 | -10,000 | 0.03% | 1,693,200 |
| 2025-06-12 | 2025-06-10 | 24.600 | 76,400 | -21,600 | 0.03% | 1,879,440 |
| 2025-06-11 | 2025-06-09 | 22.600 | 98,000 | -1,600 | 0.04% | 2,214,800 |
| 2025-06-09 | 2025-06-05 | 21.400 | 99,600 | -400 | 0.05% | 2,131,440 |
| 2025-06-06 | 2025-06-04 | 22.800 | 100,000 | -13,200 | 0.05% | 2,280,000 |
| 2025-06-05 | 2025-06-03 | 20.750 | 113,200 | -600 | 0.05% | 2,348,900 |
| 2025-06-04 | 2025-06-02 | 19.000 | 113,800 | +1,000 | 0.05% | 2,162,200 |
| 2025-06-03 | 2025-05-30 | 20.200 | 112,800 | -1,400 | 0.05% | 2,278,560 |
| 2025-06-02 | 2025-05-29 | 20.900 | 114,200 | -26,200 | 0.05% | 2,386,780 |
| 2025-05-30 | 2025-05-28 | 18.180 | 140,400 | +1,000 | 0.06% | 2,552,472 |
| 2025-05-29 | 2025-05-27 | 17.860 | 139,400 | -15,400 | 0.06% | 2,489,684 |
| 2025-05-28 | 2025-05-26 | 15.860 | 154,800 | +2,000 | 0.07% | 2,455,128 |
| 2025-05-27 | 2025-05-23 | 16.560 | 152,800 | +23,000 | 0.07% | 2,530,368 |
| 2025-05-26 | 2025-05-22 | 16.980 | 129,800 | -15,000 | 0.06% | 2,204,004 |
| 2025-05-23 | 2025-05-21 | 16.940 | 144,800 | +2,000 | 0.07% | 2,452,912 |
| 2025-05-22 | 2025-05-20 | 15.680 | 142,800 | -13,600 | 0.07% | 2,239,104 |
| 2025-05-20 | 2025-05-16 | 14.860 | 156,400 | +2,000 | 0.07% | 2,324,104 |
| 2025-05-14 | 2025-05-12 | 14.500 | 154,400 | +1,000 | 0.07% | 2,238,800 |
| 2025-05-12 | 2025-05-08 | 14.780 | 153,400 | +1,600 | 0.07% | 2,267,252 |
| 2025-05-08 | 2025-05-06 | 16.000 | 151,800 | -1,000 | 0.07% | 2,428,800 |
| 2025-04-30 | 2025-04-28 | 16.760 | 152,800 | +200 | 0.07% | 2,560,928 |
| 2025-04-29 | 2025-04-25 | 15.420 | 152,600 | -1,000 | 0.07% | 2,353,092 |
| 2025-04-28 | 2025-04-24 | 15.980 | 153,600 | -1,000 | 0.07% | 2,454,528 |
| 2025-04-25 | 2025-04-23 | 15.500 | 154,600 | -7,200 | 0.07% | 2,396,300 |
| 2025-04-24 | 2025-04-22 | 14.960 | 161,800 | -3,000 | 0.07% | 2,420,528 |
| 2025-04-22 | 2025-04-16 | 14.320 | 164,800 | +2,000 | 0.08% | 2,359,936 |
| 2025-04-17 | 2025-04-15 | 15.140 | 162,800 | -4,000 | 0.07% | 2,464,792 |
| 2025-04-16 | 2025-04-14 | 15.180 | 166,800 | -7,000 | 0.08% | 2,532,024 |
| 2025-04-14 | 2025-04-10 | 13.620 | 173,800 | -6,000 | 0.08% | 2,367,156 |
| 2025-04-11 | 2025-04-09 | 13.100 | 179,800 | +6,000 | 0.08% | 2,355,380 |
| 2025-04-09 | 2025-04-07 | 12.680 | 173,800 | +21,000 | 0.08% | 2,203,784 |
| 2025-04-08 | 2025-04-03 | 16.180 | 152,800 | +1,000 | 0.07% | 2,472,304 |
| 2025-04-07 | 2025-04-02 | 16.780 | 151,800 | -3,600 | 0.07% | 2,547,204 |
| 2025-04-03 | 2025-04-01 | 16.320 | 155,400 | -8,000 | 0.07% | 2,536,128 |
| 2025-04-02 | 2025-03-31 | 15.780 | 163,400 | +1,000 | 0.07% | 2,578,452 |
| 2025-04-01 | 2025-03-28 | 15.380 | 162,400 | -6,400 | 0.07% | 2,497,712 |
| 2025-03-31 | 2025-03-27 | 14.640 | 168,800 | +6,000 | 0.08% | 2,471,232 |
| 2025-03-27 | 2025-03-25 | 13.800 | 162,800 | +2,000 | 0.07% | 2,246,640 |
| 2025-03-26 | 2025-03-24 | 14.200 | 160,800 | +5,000 | 0.07% | 2,283,360 |
| 2025-03-24 | 2025-03-20 | 15.480 | 155,800 | -400 | 0.07% | 2,411,784 |
| 2025-03-21 | 2025-03-19 | 15.240 | 156,200 | +3,000 | 0.07% | 2,380,488 |
| 2025-03-20 | 2025-03-18 | 15.200 | 153,200 | +400 | 0.07% | 2,328,640 |
| 2025-03-19 | 2025-03-17 | 14.900 | 152,800 | +2,000 | 0.07% | 2,276,720 |
| 2025-03-18 | 2025-03-14 | 14.480 | 150,800 | -9,000 | 0.07% | 2,183,584 |
| 2025-03-17 | 2025-03-13 | 13.900 | 159,800 | +3,000 | 0.07% | 2,221,220 |
| 2025-03-13 | 2025-03-11 | 14.740 | 156,800 | -2,000 | 0.07% | 2,311,232 |
| 2025-03-11 | 2025-03-07 | 14.840 | 158,800 | +3,000 | 0.07% | 2,356,592 |
| 2025-03-07 | 2025-03-05 | 14.600 | 155,800 | -3,000 | 0.07% | 2,274,680 |
| 2025-03-06 | 2025-03-04 | 14.680 | 158,800 | +3,000 | 0.07% | 2,331,184 |
| 2025-03-04 | 2025-02-28 | 15.040 | 155,800 | +2,000 | 0.07% | 2,343,232 |
| 2025-03-03 | 2025-02-27 | 17.040 | 153,800 | -1,000 | 0.07% | 2,620,752 |
| 2025-02-28 | 2025-02-26 | 16.220 | 154,800 | -19,000 | 0.07% | 2,510,856 |
| 2025-02-26 | 2025-02-24 | 13.980 | 173,800 | -6,000 | 0.08% | 2,429,724 |
| 2025-02-25 | 2025-02-21 | 13.740 | 179,800 | -2,400 | 0.08% | 2,470,452 |
| 2025-02-20 | 2025-02-18 | 12.780 | 182,200 | +2,400 | 0.08% | 2,328,516 |
| 2025-02-18 | 2025-02-14 | 12.520 | 179,800 | -5,000 | 0.08% | 2,251,096 |
| 2025-02-11 | 2025-02-07 | 11.540 | 184,800 | -2,000 | 0.08% | 2,132,592 |
| 2025-02-05 | 2025-02-03 | 10.600 | 186,800 | -52,600 | 0.09% | 1,980,080 |
| 2025-02-04 | 2025-01-28 | 11.000 | 239,400 | -5,000 | 0.11% | 2,633,400 |
| 2025-01-13 | 2025-01-09 | 10.720 | 244,400 | +2,000 | 0.11% | 2,619,968 |
| 2025-01-03 | 2024-12-31 | 11.580 | 242,400 | -3,000 | 0.11% | 2,806,992 |
| 2025-01-02 | 2024-12-27 | 11.920 | 245,400 | +10,000 | 0.11% | 2,925,168 |
| 2024-12-05 | 2024-12-03 | 13.600 | 235,400 | -2,000 | 0.11% | 3,201,440 |
| 2024-12-04 | 2024-12-02 | 13.720 | 237,400 | -2,000 | 0.11% | 3,257,128 |
| 2024-11-19 | 2024-11-15 | 12.360 | 239,400 | +2,000 | 0.11% | 2,958,984 |
| 2024-11-15 | 2024-11-13 | 12.900 | 237,400 | +9,000 | 0.11% | 3,062,460 |
| 2024-11-14 | 2024-11-12 | 14.440 | 228,400 | +1,000 | 0.10% | 3,298,096 |
| 2024-11-13 | 2024-11-11 | 14.600 | 227,400 | -2,000 | 0.10% | 3,320,040 |
| 2024-11-12 | 2024-11-08 | 14.100 | 229,400 | -2,000 | 0.10% | 3,234,540 |
| 2024-11-08 | 2024-11-06 | 13.460 | 231,400 | -6,000 | 0.11% | 3,114,644 |
| 2024-11-05 | 2024-11-01 | 12.720 | 237,400 | +10,000 | 0.11% | 3,019,728 |
| 2024-11-01 | 2024-10-30 | 13.020 | 227,400 | +4,000 | 0.10% | 2,960,748 |
| 2024-10-18 | 2024-10-16 | 13.600 | 223,400 | +5,000 | 0.10% | 3,038,240 |
| 2024-10-17 | 2024-10-15 | 13.560 | 218,400 | +7,000 | 0.10% | 2,961,504 |
| 2024-10-16 | 2024-10-14 | 14.440 | 211,400 | +7,000 | 0.10% | 3,052,616 |
| 2024-10-14 | 2024-10-09 | 15.700 | 204,400 | +4,000 | 0.09% | 3,209,080 |
| 2024-10-10 | 2024-10-08 | 17.600 | 200,400 | +4,000 | 0.09% | 3,527,040 |
| 2024-10-09 | 2024-10-07 | 20.000 | 196,400 | -15,000 | 0.09% | 3,928,000 |
| 2024-10-08 | 2024-10-04 | 17.900 | 211,400 | -13,000 | 0.10% | 3,784,060 |
| 2024-10-04 | 2024-10-02 | 16.140 | 224,400 | -1,000 | 0.10% | 3,621,816 |
| 2024-10-03 | 2024-09-30 | 15.700 | 225,400 | -1,600 | 0.10% | 3,538,780 |
| 2024-10-02 | 2024-09-27 | 13.580 | 227,000 | -4,000 | 0.10% | 3,082,660 |
| 2024-09-27 | 2024-09-25 | 11.500 | 231,000 | -2,000 | 0.11% | 2,656,500 |
| 2024-09-26 | 2024-09-24 | 11.140 | 233,000 | -2,000 | 0.11% | 2,595,620 |
| 2024-09-20 | 2024-09-17 | 9.900 | 235,000 | +2,000 | 0.11% | 2,326,500 |
| 2024-09-12 | 2024-09-10 | 10.420 | 233,000 | +2,000 | 0.11% | 2,427,860 |
| 2024-09-09 | 2024-09-04 | 10.640 | 231,000 | +10,000 | 0.11% | 2,457,840 |
| 2024-08-29 | 2024-08-27 | 11.800 | 221,000 | -4,400 | 0.10% | 2,607,800 |
| 2024-08-28 | 2024-08-26 | 11.940 | 225,400 | -345,400 | 0.10% | 2,691,276 |
| 2024-08-14 | 2024-08-12 | 11.840 | 570,800 | -325,000 | 0.26% | 6,758,272 |
| 2024-08-13 | 2024-08-09 | 11.660 | 895,800 | -115,000 | 0.41% | 10,445,028 |
| 2024-07-15 | 2024-07-11 | 12.800 | 1,010,800 | -2,000 | 0.46% | 12,938,240 |
| 2024-07-10 | 2024-07-08 | 12.260 | 1,012,800 | -1,600 | 0.46% | 12,416,928 |
| 2024-07-02 | 2024-06-27 | 11.760 | 1,014,400 | -1,400 | 0.46% | 11,929,344 |
| 2024-06-26 | 2024-06-24 | 11.200 | 1,015,800 | -1,000 | 0.46% | 11,376,960 |
| 2024-06-25 | 2024-06-21 | 11.280 | 1,016,800 | -1,000 | 0.46% | 11,469,504 |
| 2024-06-18 | 2024-06-14 | 11.740 | 1,017,800 | +2,000 | 0.46% | 11,948,972 |
| 2024-06-17 | 2024-06-13 | 12.160 | 1,015,800 | -4,000 | 0.46% | 12,352,128 |
| 2024-06-13 | 2024-06-11 | 12.180 | 1,019,800 | +4,000 | 0.47% | 12,421,164 |
| 2024-06-07 | 2024-06-05 | 12.140 | 1,015,800 | +5,000 | 0.46% | 12,331,812 |
| 2024-05-28 | 2024-05-24 | 11.820 | 1,010,800 | +2,000 | 0.46% | 11,947,656 |
| 2024-05-27 | 2024-05-23 | 12.180 | 1,008,800 | +2,000 | 0.46% | 12,287,184 |
| 2024-05-23 | 2024-05-21 | 12.600 | 1,006,800 | +2,000 | 0.46% | 12,685,680 |
| 2024-05-21 | 2024-05-17 | 13.540 | 1,004,800 | -2,000 | 0.46% | 13,604,992 |
| 2024-05-20 | 2024-05-16 | 13.780 | 1,006,800 | -1,400 | 0.46% | 13,873,704 |
| 2024-05-14 | 2024-05-10 | 12.620 | 1,008,200 | +2,000 | 0.46% | 12,723,484 |
| 2024-05-10 | 2024-05-08 | 12.780 | 1,006,200 | -5,000 | 0.46% | 12,859,236 |
| 2024-05-09 | 2024-05-07 | 12.280 | 1,011,200 | +10,000 | 0.46% | 12,417,536 |
| 2024-05-06 | 2024-05-02 | 12.820 | 1,001,200 | -2,000 | 0.46% | 12,835,384 |
| 2024-05-03 | 2024-04-30 | 11.760 | 1,003,200 | -2,600 | 0.46% | 11,797,632 |
| 2024-04-30 | 2024-04-26 | 10.740 | 1,005,800 | -3,000 | 0.46% | 10,802,292 |
| 2024-04-25 | 2024-04-23 | 9.650 | 1,008,800 | -3,000 | 0.46% | 9,734,920 |
| 2024-04-23 | 2024-04-19 | 9.240 | 1,011,800 | +1,000 | 0.46% | 9,349,032 |
| 2024-04-19 | 2024-04-17 | 9.710 | 1,010,800 | +3,000 | 0.46% | 9,814,868 |
| 2024-04-18 | 2024-04-16 | 9.710 | 1,007,800 | +2,000 | 0.46% | 9,785,738 |
| 2024-04-12 | 2024-04-10 | 10.660 | 1,005,800 | +600 | 0.46% | 10,721,828 |
| 2024-04-11 | 2024-04-09 | 11.240 | 1,005,200 | -5,600 | 0.46% | 11,298,448 |
| 2024-04-08 | 2024-04-03 | 9.960 | 1,010,800 | -1,000 | 0.46% | 10,067,568 |
| 2024-03-28 | 2024-03-26 | 9.880 | 1,011,800 | +5,000 | 0.46% | 9,996,584 |
| 2024-03-27 | 2024-03-25 | 10.080 | 1,006,800 | -200 | 0.46% | 10,148,544 |
| 2024-03-26 | 2024-03-22 | 10.140 | 1,007,000 | +1,000 | 0.46% | 10,210,980 |
| 2024-03-25 | 2024-03-21 | 10.620 | 1,006,000 | -1,800 | 0.46% | 10,683,720 |
| 2024-03-22 | 2024-03-20 | 10.640 | 1,007,800 | -1,000 | 0.46% | 10,722,992 |
| 2024-03-21 | 2024-03-19 | 10.580 | 1,008,800 | +2,000 | 0.46% | 10,673,104 |
| 2024-03-20 | 2024-03-18 | 11.020 | 1,006,800 | +2,000 | 0.46% | 11,094,936 |
| 2024-03-19 | 2024-03-15 | 11.140 | 1,004,800 | +4,800 | 0.46% | 11,193,472 |
| 2024-03-18 | 2024-03-14 | 11.840 | 1,000,000 | -15,400 | 0.46% | 11,840,000 |
| 2024-03-15 | 2024-03-13 | 11.960 | 1,015,400 | +6,000 | 0.46% | 12,144,184 |
| 2024-03-14 | 2024-03-12 | 11.920 | 1,009,400 | -1,000 | 0.46% | 12,032,048 |
| 2024-02-29 | 2024-02-27 | 12.460 | 1,010,400 | -10,000 | 0.46% | 12,589,584 |
| 2024-02-27 | 2024-02-23 | 12.460 | 1,020,400 | +3,000 | 0.47% | 12,714,184 |
| 2024-02-26 | 2024-02-22 | 12.620 | 1,017,400 | +2,000 | 0.46% | 12,839,588 |
| 2024-02-20 | 2024-02-16 | 12.160 | 1,015,400 | +6,000 | 0.46% | 12,347,264 |
| 2024-02-16 | 2024-02-14 | 11.480 | 1,009,400 | +2,000 | 0.46% | 11,587,912 |
| 2024-02-15 | 2024-02-09 | 12.120 | 1,007,400 | +800 | 0.46% | 12,209,688 |
| 2024-02-14 | 2024-02-07 | 12.820 | 1,006,600 | +400 | 0.46% | 12,904,612 |
| 2024-02-07 | 2024-02-05 | 11.420 | 1,006,200 | -3,000 | 0.46% | 11,490,804 |
| 2024-02-02 | 2024-01-31 | 12.180 | 1,009,200 | +2,000 | 0.46% | 12,292,056 |
| 2024-02-01 | 2024-01-30 | 12.400 | 1,007,200 | -1,000 | 0.46% | 12,489,280 |
| 2024-01-30 | 2024-01-26 | 13.100 | 1,008,200 | +3,600 | 0.46% | 13,207,420 |
| 2024-01-26 | 2024-01-24 | 14.180 | 1,004,600 | +1,000 | 0.46% | 14,245,228 |
| 2024-01-24 | 2024-01-22 | 13.960 | 1,003,600 | +2,000 | 0.46% | 14,010,256 |
| 2024-01-23 | 2024-01-19 | 14.920 | 1,001,600 | -4,400 | 0.46% | 14,943,872 |
| 2024-01-22 | 2024-01-18 | 15.360 | 1,006,000 | +3,000 | 0.46% | 15,452,160 |
| 2024-01-19 | 2024-01-17 | 15.680 | 1,003,000 | -400 | 0.46% | 15,727,040 |
| 2024-01-18 | 2024-01-16 | 16.880 | 1,003,400 | +4,400 | 0.46% | 16,937,392 |
| 2024-01-17 | 2024-01-15 | 17.480 | 999,000 | +1,000 | 0.46% | 17,462,520 |
| 2024-01-16 | 2024-01-12 | 17.700 | 998,000 | -1,000 | 0.46% | 17,664,600 |
| 2024-01-15 | 2024-01-11 | 17.960 | 999,000 | +1,000 | 0.46% | 17,942,040 |
| 2024-01-10 | 2024-01-08 | 17.520 | 998,000 | +1,000 | 0.46% | 17,484,960 |
| 2024-01-04 | 2024-01-02 | 18.840 | 997,000 | +1,800 | 0.45% | 18,783,480 |
| 2024-01-03 | 2023-12-29 | 19.440 | 995,200 | -2,000 | 0.45% | 19,346,688 |
| 2024-01-02 | 2023-12-28 | 19.220 | 997,200 | -2,000 | 0.45% | 19,166,184 |
| 2023-12-29 | 2023-12-27 | 18.560 | 999,200 | -1,000 | 0.46% | 18,545,152 |
| 2023-12-28 | 2023-12-22 | 18.020 | 1,000,200 | +1,000 | 0.46% | 18,023,604 |
| 2023-12-27 | 2023-12-21 | 18.580 | 999,200 | +4,000 | 0.46% | 18,565,136 |
| 2023-12-22 | 2023-12-20 | 18.940 | 995,200 | +4,000 | 0.45% | 18,849,088 |
| 2023-12-21 | 2023-12-19 | 19.200 | 991,200 | -7,000 | 0.45% | 19,031,040 |
| 2023-12-20 | 2023-12-18 | 18.940 | 998,200 | +2,000 | 0.46% | 18,905,908 |
| 2023-12-19 | 2023-12-15 | 19.380 | 996,200 | +5,600 | 0.45% | 19,306,356 |
| 2023-12-14 | 2023-12-12 | 20.650 | 990,600 | +2,000 | 0.45% | 20,455,890 |
| 2023-12-13 | 2023-12-11 | 20.600 | 988,600 | +2,000 | 0.45% | 20,365,160 |
| 2023-12-12 | 2023-12-08 | 20.600 | 986,600 | +2,000 | 0.45% | 20,323,960 |
| 2023-12-11 | 2023-12-07 | 21.150 | 984,600 | +1,000 | 0.45% | 20,824,290 |
| 2023-12-07 | 2023-12-05 | 21.650 | 983,600 | +1,000 | 0.45% | 21,294,940 |
| 2023-12-06 | 2023-12-04 | 22.150 | 982,600 | +400 | 0.45% | 21,764,590 |
| 2023-12-05 | 2023-12-01 | 23.700 | 982,200 | +1,000 | 0.45% | 23,278,140 |
| 2023-12-04 | 2023-11-30 | 23.450 | 981,200 | -1,000 | 0.45% | 23,009,140 |
| 2023-12-01 | 2023-11-29 | 21.850 | 982,200 | +600 | 0.45% | 21,461,070 |
| 2023-11-29 | 2023-11-27 | 21.650 | 981,600 | +1,000 | 0.45% | 21,251,640 |
| 2023-11-28 | 2023-11-24 | 22.300 | 980,600 | +1,000 | 0.45% | 21,867,380 |
| 2023-11-27 | 2023-11-23 | 22.850 | 979,600 | +1,000 | 0.45% | 22,383,860 |
| 2023-11-24 | 2023-11-22 | 22.500 | 978,600 | +1,400 | 0.45% | 22,018,500 |
| 2023-11-23 | 2023-11-21 | 23.100 | 977,200 | -21,000 | 0.45% | 22,573,320 |
| 2023-11-21 | 2023-11-17 | 21.650 | 998,200 | +600 | 0.46% | 21,611,030 |
| 2023-11-20 | 2023-11-16 | 21.200 | 997,600 | +2,000 | 0.45% | 21,149,120 |
| 2023-11-17 | 2023-11-15 | 21.950 | 995,600 | +1,000 | 0.45% | 21,853,420 |
| 2023-11-15 | 2023-11-13 | 20.950 | 994,600 | +1,000 | 0.45% | 20,836,870 |
| 2023-11-14 | 2023-11-10 | 20.550 | 993,600 | +15,000 | 0.45% | 20,418,480 |
| 2023-11-13 | 2023-11-09 | 21.700 | 978,600 | +9,400 | 0.45% | 21,235,620 |
| 2023-11-09 | 2023-11-07 | 22.700 | 969,200 | +3,000 | 0.44% | 22,000,840 |
| 2023-11-08 | 2023-11-06 | 22.600 | 966,200 | +3,600 | 0.44% | 21,836,120 |
| 2023-11-07 | 2023-11-03 | 20.800 | 962,600 | +1,200 | 0.44% | 20,022,080 |
| 2023-11-06 | 2023-11-02 | 21.750 | 961,400 | +2,800 | 0.44% | 20,910,450 |
| 2023-11-03 | 2023-11-01 | 21.650 | 958,600 | +3,000 | 0.44% | 20,753,690 |
| 2023-11-02 | 2023-10-31 | 21.700 | 955,600 | -4,000 | 0.44% | 20,736,520 |
| 2023-11-01 | 2023-10-30 | 21.450 | 959,600 | +4,000 | 0.44% | 20,583,420 |
| 2023-10-31 | 2023-10-27 | 19.820 | 955,600 | +800 | 0.44% | 18,939,992 |
| 2023-10-26 | 2023-10-24 | 18.400 | 954,800 | -1,000 | 0.44% | 17,568,320 |
| 2023-10-20 | 2023-10-18 | 17.780 | 955,800 | +1,000 | 0.44% | 16,994,124 |
| 2023-10-18 | 2023-10-16 | 18.160 | 954,800 | -200 | 0.44% | 17,339,168 |
| 2023-10-17 | 2023-10-13 | 18.760 | 955,000 | -400 | 0.44% | 17,915,800 |
| 2023-10-16 | 2023-10-12 | 19.100 | 955,400 | -1,000 | 0.44% | 18,248,140 |
| 2023-10-13 | 2023-10-11 | 18.280 | 956,400 | -2,200 | 0.44% | 17,482,992 |
| 2023-10-12 | 2023-10-10 | 17.160 | 958,600 | -1,600 | 0.44% | 16,449,576 |
| 2023-10-11 | 2023-10-09 | 17.100 | 960,200 | -800 | 0.44% | 16,419,420 |
| 2023-10-09 | 2023-10-05 | 16.100 | 961,000 | -1,000 | 0.44% | 15,472,100 |
| 2023-10-05 | 2023-10-03 | 15.880 | 962,000 | +1,000 | 0.44% | 15,276,560 |
| 2023-10-04 | 2023-09-29 | 17.480 | 961,000 | +3,000 | 0.44% | 16,798,280 |
| 2023-09-29 | 2023-09-27 | 19.100 | 958,000 | -2,000 | 0.44% | 18,297,800 |
| 2023-09-28 | 2023-09-26 | 18.460 | 960,000 | +2,000 | 0.44% | 17,721,600 |
| 2023-09-27 | 2023-09-25 | 19.160 | 958,000 | -800 | 0.44% | 18,355,280 |
| 2023-09-22 | 2023-09-20 | 19.080 | 958,800 | -2,400 | 0.44% | 18,293,904 |
| 2023-09-20 | 2023-09-18 | 19.500 | 961,200 | -20,000 | 0.44% | 18,743,400 |
| 2023-09-19 | 2023-09-15 | 19.640 | 981,200 | +1,400 | 0.45% | 19,270,768 |
| 2023-09-15 | 2023-09-13 | 19.580 | 979,800 | +4,000 | 0.45% | 19,184,484 |
| 2023-09-13 | 2023-09-11 | 21.300 | 975,800 | -1,000 | 0.44% | 20,784,540 |
| 2023-09-12 | 2023-09-07 | 20.050 | 976,800 | +1,000 | 0.45% | 19,584,840 |
| 2023-09-05 | 2023-08-31 | 21.400 | 975,800 | +1,800 | 0.44% | 20,882,120 |
| 2023-09-04 | 2023-08-30 | 22.650 | 974,000 | +159,000 | 0.44% | 22,061,100 |
| 2023-08-31 | 2023-08-29 | 22.450 | 815,000 | +273,200 | 0.37% | 18,296,750 |
| 2023-08-30 | 2023-08-28 | 21.500 | 541,800 | -200 | 0.25% | 11,648,700 |
| 2023-08-24 | 2023-08-22 | 21.350 | 542,000 | -3,000 | 0.25% | 11,571,700 |
| 2023-08-23 | 2023-08-21 | 21.600 | 545,000 | -10,000 | 0.25% | 11,772,000 |
| 2023-08-17 | 2023-08-15 | 22.400 | 555,000 | +10,000 | 0.25% | 12,432,000 |
| 2023-08-09 | 2023-08-07 | 22.150 | 545,000 | +2,000 | 0.25% | 12,071,750 |
| 2023-08-04 | 2023-08-02 | 23.450 | 543,000 | +400 | 0.25% | 12,733,350 |
| 2023-07-31 | 2023-07-27 | 25.100 | 542,600 | +400 | 0.25% | 13,619,260 |
| 2023-07-27 | 2023-07-25 | 24.900 | 542,200 | +400 | 0.25% | 13,500,780 |
| 2023-07-26 | 2023-07-24 | 24.600 | 541,800 | +10,000 | 0.25% | 13,328,280 |
| 2023-07-20 | 2023-07-18 | 24.400 | 531,800 | -4,000 | 0.24% | 12,975,920 |
| 2023-07-18 | 2023-07-13 | 24.500 | 535,800 | -2,200 | 0.24% | 13,127,100 |
| 2023-07-07 | 2023-07-05 | 23.300 | 538,000 | +200 | 0.25% | 12,535,400 |
| 2023-07-06 | 2023-07-04 | 23.850 | 537,800 | +2,000 | 0.25% | 12,826,530 |
| 2023-06-29 | 2023-06-27 | 22.900 | 535,800 | +4,000 | 0.24% | 12,269,820 |
| 2023-06-19 | 2023-06-15 | 24.800 | 531,800 | +1,000 | 0.24% | 13,188,640 |
| 2023-06-08 | 2023-06-06 | 23.950 | 530,800 | +600 | 0.24% | 12,712,660 |
| 2023-06-05 | 2023-06-01 | 25.100 | 530,200 | +200 | 0.24% | 13,308,020 |
| 2023-06-02 | 2023-05-31 | 25.550 | 530,000 | -600 | 0.24% | 13,541,500 |
| 2023-05-17 | 2023-05-15 | 28.000 | 530,600 | -200 | 0.24% | 14,856,800 |
| 2023-05-10 | 2023-05-08 | 28.500 | 530,800 | +200 | 0.24% | 15,127,800 |
| 2023-05-09 | 2023-05-05 | 28.950 | 530,600 | +800 | 0.24% | 15,360,870 |
| 2023-04-28 | 2023-04-26 | 29.850 | 529,800 | -1,000 | 0.24% | 15,814,530 |
| 2023-04-26 | 2023-04-24 | 32.050 | 530,800 | +89,000 | 0.24% | 17,012,140 |
| 2023-04-25 | 2023-04-21 | 31.950 | 441,800 | +312,400 | 0.20% | 14,115,510 |
| 2023-04-17 | 2023-04-13 | 31.900 | 129,400 | -1,000 | 0.06% | 4,127,860 |
| 2023-04-12 | 2023-04-06 | 30.300 | 130,400 | -1,000 | 0.06% | 3,951,120 |
| 2023-03-31 | 2023-03-29 | 28.450 | 131,400 | +1,000 | 0.06% | 3,738,330 |
| 2023-03-24 | 2023-03-22 | 28.950 | 130,400 | +1,000 | 0.06% | 3,775,080 |
| 2023-03-10 | 2023-03-08 | 29.850 | 129,400 | -45,000 | 0.06% | 3,862,590 |
| 2023-03-09 | 2023-03-07 | 31.250 | 174,400 | +1,000 | 0.08% | 5,450,000 |
| 2023-03-08 | 2023-03-06 | 31.800 | 173,400 | +44,000 | 0.08% | 5,514,120 |
| 2023-03-07 | 2023-03-03 | 31.750 | 129,400 | +1,000 | 0.06% | 4,108,450 |
| 2023-02-23 | 2023-02-21 | 35.700 | 128,400 | +4,000 | 0.06% | 4,583,880 |
| 2023-02-14 | 2023-02-10 | 34.750 | 124,400 | -63,000 | 0.06% | 4,322,900 |
| 2023-02-13 | 2023-02-09 | 35.000 | 187,400 | -10,000 | 0.09% | 6,559,000 |
| 2023-02-10 | 2023-02-08 | 35.900 | 197,400 | +200 | 0.09% | 7,086,660 |
| 2023-02-08 | 2023-02-06 | 37.800 | 197,200 | +2,000 | 0.09% | 7,454,160 |
| 2023-02-06 | 2023-02-02 | 39.950 | 195,200 | -2,200 | 0.09% | 7,798,240 |
| 2023-02-03 | 2023-02-01 | 39.150 | 197,400 | -1,000 | 0.09% | 7,728,210 |
| 2023-02-02 | 2023-01-31 | 37.850 | 198,400 | +1,000 | 0.09% | 7,509,440 |
| 2023-02-01 | 2023-01-30 | 39.300 | 197,400 | +1,800 | 0.09% | 7,757,820 |
| 2023-01-30 | 2023-01-26 | 41.200 | 195,600 | +1,000 | 0.09% | 8,058,720 |
| 2023-01-27 | 2023-01-20 | 43.050 | 194,600 | -400 | 0.09% | 8,377,530 |
| 2023-01-26 | 2023-01-19 | 41.850 | 195,000 | +200 | 0.09% | 8,160,750 |
| 2023-01-20 | 2023-01-18 | 41.950 | 194,800 | -200 | 0.09% | 8,171,860 |
| 2023-01-19 | 2023-01-17 | 41.650 | 195,000 | -3,800 | 0.09% | 8,121,750 |
| 2023-01-18 | 2023-01-16 | 44.150 | 198,800 | +5,400 | 0.09% | 8,777,020 |
| 2023-01-17 | 2023-01-13 | 46.900 | 193,400 | +15,000 | 0.09% | 9,070,460 |
| 2023-01-16 | 2023-01-12 | 45.150 | 178,400 | -17,600 | 0.08% | 8,054,760 |
| 2023-01-13 | 2023-01-11 | 43.200 | 196,000 | +200 | 0.09% | 8,467,200 |
| 2023-01-12 | 2023-01-10 | 43.500 | 195,800 | -22,000 | 0.09% | 8,517,300 |
| 2023-01-10 | 2023-01-06 | 43.000 | 217,800 | -800 | 0.10% | 9,365,400 |
| 2023-01-09 | 2023-01-05 | 42.150 | 218,600 | +20,000 | 0.10% | 9,213,990 |
| 2023-01-06 | 2023-01-04 | 40.850 | 198,600 | +4,600 | 0.09% | 8,112,810 |
| 2023-01-05 | 2023-01-03 | 42.050 | 194,000 | +26,400 | 0.09% | 8,157,700 |
| 2023-01-04 | 2022-12-30 | 48.500 | 167,600 | -5,000 | 0.08% | 8,128,600 |
| 2023-01-03 | 2022-12-29 | 40.200 | 172,600 | -4,000 | 0.08% | 6,938,520 |
| 2022-12-30 | 2022-12-28 | 38.150 | 176,600 | -9,600 | 0.08% | 6,737,290 |
| 2022-12-29 | 2022-12-23 | 35.250 | 186,200 | -600 | 0.08% | 6,563,550 |
| 2022-12-23 | 2022-12-21 | 32.500 | 186,800 | -200 | 0.09% | 6,071,000 |
| 2022-12-21 | 2022-12-19 | 32.200 | 187,000 | +63,200 | 0.09% | 6,021,400 |
| 2022-12-20 | 2022-12-16 | 37.700 | 123,800 | +2,000 | 0.06% | 4,667,260 |
| 2022-12-15 | 2022-12-13 | 34.800 | 121,800 | -200 | 0.06% | 4,238,640 |
| 2022-12-14 | 2022-12-12 | 34.800 | 122,000 | -800 | 0.06% | 4,245,600 |
| 2022-12-13 | 2022-12-09 | 33.850 | 122,800 | -27,200 | 0.06% | 4,156,780 |
| 2022-12-12 | 2022-12-08 | 31.400 | 150,000 | -1,000 | 0.07% | 4,710,000 |
| 2022-12-09 | 2022-12-07 | 30.200 | 151,000 | -600 | 0.07% | 4,560,200 |
| 2022-12-08 | 2022-12-06 | 30.450 | 151,600 | +7,600 | 0.07% | 4,616,220 |
| 2022-12-07 | 2022-12-05 | 31.800 | 144,000 | -4,400 | 0.07% | 4,579,200 |
| 2022-12-06 | 2022-12-02 | 31.550 | 148,400 | +4,000 | 0.07% | 4,682,020 |
| 2022-12-05 | 2022-12-01 | 31.150 | 144,400 | +5,400 | 0.07% | 4,498,060 |
| 2022-12-02 | 2022-11-30 | 34.500 | 139,000 | -2,600 | 0.06% | 4,795,500 |
| 2022-12-01 | 2022-11-29 | 32.900 | 141,600 | -2,000 | 0.06% | 4,658,640 |
| 2022-11-29 | 2022-11-25 | 30.950 | 143,600 | +1,000 | 0.07% | 4,444,420 |
| 2022-11-28 | 2022-11-24 | 32.250 | 142,600 | +200 | 0.07% | 4,598,850 |
| 2022-11-25 | 2022-11-23 | 32.200 | 142,400 | +7,400 | 0.06% | 4,585,280 |
| 2022-11-24 | 2022-11-22 | 34.850 | 135,000 | -3,400 | 0.06% | 4,704,750 |
| 2022-11-22 | 2022-11-18 | 37.800 | 138,400 | +11,200 | 0.06% | 5,231,520 |
| 2022-11-21 | 2022-11-17 | 34.700 | 127,200 | +1,000 | 0.06% | 4,413,840 |
| 2022-11-18 | 2022-11-16 | 33.850 | 126,200 | +1,000 | 0.06% | 4,271,870 |
| 2022-11-17 | 2022-11-15 | 35.000 | 125,200 | +10,600 | 0.06% | 4,382,000 |
| 2022-11-16 | 2022-11-14 | 35.350 | 114,600 | -8,000 | 0.05% | 4,051,110 |
| 2022-11-15 | 2022-11-11 | 30.850 | 122,600 | +7,000 | 0.06% | 3,782,210 |
| 2022-11-11 | 2022-11-09 | 32.500 | 115,600 | -3,200 | 0.05% | 3,757,000 |
| 2022-11-09 | 2022-11-07 | 33.400 | 118,800 | +1,000 | 0.05% | 3,967,920 |
| 2022-11-08 | 2022-11-04 | 33.200 | 117,800 | -6,400 | 0.05% | 3,910,960 |
| 2022-11-07 | 2022-11-03 | 29.150 | 124,200 | +5,000 | 0.06% | 3,620,430 |
| 2022-11-04 | 2022-11-02 | 36.050 | 119,200 | -3,800 | 0.05% | 4,297,160 |
| 2022-11-03 | 2022-11-01 | 32.000 | 123,000 | -215,800 | 0.06% | 3,936,000 |
| 2022-11-02 | 2022-10-31 | 27.450 | 338,800 | -256,600 | 0.15% | 9,300,060 |
| 2022-11-01 | 2022-10-28 | 28.000 | 595,400 | -1,000 | 0.27% | 16,671,200 |
| 2022-10-27 | 2022-10-25 | 27.450 | 596,400 | -2,600 | 0.27% | 16,371,180 |
| 2022-10-25 | 2022-10-21 | 25.200 | 599,000 | -200 | 0.27% | 15,094,800 |
| 2022-10-24 | 2022-10-20 | 24.000 | 599,200 | +200 | 0.27% | 14,380,800 |
| 2022-10-20 | 2022-10-18 | 25.200 | 599,000 | -8,200 | 0.27% | 15,094,800 |
| 2022-10-19 | 2022-10-17 | 24.100 | 607,200 | +400 | 0.28% | 14,633,520 |
| 2022-10-18 | 2022-10-14 | 24.600 | 606,800 | +7,600 | 0.28% | 14,927,280 |
| 2022-10-17 | 2022-10-13 | 22.800 | 599,200 | -1,200 | 0.27% | 13,661,760 |
| 2022-10-14 | 2022-10-12 | 21.850 | 600,400 | -200 | 0.27% | 13,118,740 |
| 2022-10-12 | 2022-10-10 | 22.600 | 600,600 | +200 | 0.27% | 13,573,560 |
| 2022-10-07 | 2022-10-05 | 26.050 | 600,400 | +200 | 0.27% | 15,640,420 |
| 2022-10-05 | 2022-09-30 | 24.950 | 600,200 | -400 | 0.27% | 14,974,990 |
| 2022-10-03 | 2022-09-29 | 25.100 | 600,600 | -200 | 0.27% | 15,075,060 |
| 2022-09-29 | 2022-09-27 | 25.050 | 600,800 | -200 | 0.27% | 15,050,040 |
| 2022-09-28 | 2022-09-26 | 23.600 | 601,000 | -400 | 0.27% | 14,183,600 |
| 2022-09-20 | 2022-09-16 | 26.250 | 601,400 | +13,800 | 0.27% | 15,786,750 |
| 2022-09-16 | 2022-09-14 | 27.150 | 587,600 | +258,400 | 0.27% | 15,953,340 |
| 2022-09-15 | 2022-09-13 | 27.450 | 329,200 | +200,400 | 0.15% | 9,036,540 |
| 2022-09-14 | 2022-09-09 | 27.700 | 128,800 | -10,000 | 0.06% | 3,567,760 |
| 2022-09-02 | 2022-08-31 | 28.800 | 138,800 | +1,000 | 0.06% | 3,997,440 |
| 2022-08-23 | 2022-08-19 | 32.450 | 137,800 | +400 | 0.06% | 4,471,610 |
| 2022-08-22 | 2022-08-18 | 33.000 | 137,400 | -400 | 0.06% | 4,534,200 |
| 2022-08-12 | 2022-08-10 | 30.600 | 137,800 | +1,000 | 0.06% | 4,216,680 |
| 2022-08-09 | 2022-08-05 | 32.350 | 136,800 | +6,000 | 0.06% | 4,425,480 |
| 2022-08-08 | 2022-08-04 | 31.850 | 130,800 | +200 | 0.06% | 4,165,980 |
| 2022-08-05 | 2022-08-03 | 30.700 | 130,600 | -200 | 0.06% | 4,009,420 |
| 2022-08-02 | 2022-07-29 | 32.850 | 130,800 | +1,000 | 0.06% | 4,296,780 |
| 2022-08-01 | 2022-07-28 | 34.800 | 129,800 | +4,000 | 0.06% | 4,517,040 |
| 2022-07-29 | 2022-07-27 | 35.500 | 125,800 | +1,000 | 0.06% | 4,465,900 |
| 2022-07-28 | 2022-07-26 | 37.600 | 124,800 | -800 | 0.06% | 4,692,480 |
| 2022-07-25 | 2022-07-21 | 37.350 | 125,600 | -1,400 | 0.06% | 4,691,160 |
| 2022-07-20 | 2022-07-18 | 37.850 | 127,000 | +2,000 | 0.06% | 4,806,950 |
| 2022-07-19 | 2022-07-15 | 38.450 | 125,000 | -200 | 0.06% | 4,806,250 |
| 2022-07-18 | 2022-07-14 | 40.600 | 125,200 | -200 | 0.06% | 5,083,120 |
| 2022-07-15 | 2022-07-13 | 40.500 | 125,400 | +800 | 0.06% | 5,078,700 |
| 2022-07-14 | 2022-07-12 | 41.000 | 124,600 | +1,200 | 0.06% | 5,108,600 |
| 2022-07-13 | 2022-07-11 | 44.300 | 123,400 | -6,200 | 0.06% | 5,466,620 |
| 2022-07-11 | 2022-07-07 | 43.700 | 129,600 | +2,400 | 0.06% | 5,663,520 |
| 2022-07-08 | 2022-07-06 | 44.100 | 127,200 | +4,800 | 0.06% | 5,609,520 |
| 2022-07-07 | 2022-07-05 | 43.350 | 122,400 | -800 | 0.06% | 5,306,040 |
| 2022-07-05 | 2022-06-30 | 42.250 | 123,200 | +5,600 | 0.06% | 5,205,200 |
| 2022-07-04 | 2022-06-29 | 42.650 | 117,600 | +1,000 | 0.05% | 5,015,640 |
| 2022-06-30 | 2022-06-28 | 46.750 | 116,600 | -200 | 0.05% | 5,451,050 |
| 2022-06-28 | 2022-06-24 | 44.950 | 116,800 | -1,000 | 0.05% | 5,250,160 |
| 2022-06-27 | 2022-06-23 | 43.550 | 117,800 | +1,000 | 0.05% | 5,130,190 |
| 2022-06-23 | 2022-06-21 | 44.950 | 116,800 | -8,200 | 0.05% | 5,250,160 |
| 2022-06-22 | 2022-06-20 | 42.850 | 125,000 | -600 | 0.06% | 5,356,250 |
| 2022-06-21 | 2022-06-17 | 44.850 | 125,600 | -800 | 0.06% | 5,633,160 |
| 2022-06-20 | 2022-06-16 | 40.200 | 126,400 | +1,200 | 0.06% | 5,081,280 |
| 2022-06-16 | 2022-06-14 | 42.350 | 125,200 | -156,600 | 0.06% | 5,302,220 |
| 2022-06-15 | 2022-06-13 | 43.650 | 281,800 | +163,000 | 0.13% | 12,300,570 |
| 2022-06-13 | 2022-06-09 | 45.150 | 118,800 | +4,600 | 0.05% | 5,363,820 |
| 2022-06-09 | 2022-06-07 | 44.300 | 114,200 | -2,600 | 0.05% | 5,059,060 |
| 2022-06-08 | 2022-06-06 | 41.700 | 116,800 | -400 | 0.05% | 4,870,560 |
| 2022-06-07 | 2022-06-02 | 41.400 | 117,200 | +3,400 | 0.05% | 4,852,080 |
| 2022-06-06 | 2022-06-01 | 41.200 | 113,800 | +1,400 | 0.05% | 4,688,560 |
| 2022-06-02 | 2022-05-31 | 48.000 | 112,400 | +1,600 | 0.05% | 5,395,200 |
| 2022-06-01 | 2022-05-30 | 48.000 | 110,800 | +400 | 0.05% | 5,318,400 |
| 2022-05-31 | 2022-05-27 | 49.500 | 110,400 | +400 | 0.05% | 5,464,800 |
| 2022-05-30 | 2022-05-26 | 49.400 | 110,000 | +2,600 | 0.05% | 5,434,000 |
| 2022-05-27 | 2022-05-25 | 49.700 | 107,400 | +3,200 | 0.05% | 5,337,780 |
| 2022-05-26 | 2022-05-24 | 48.000 | 104,200 | +10,000 | 0.05% | 5,001,600 |
| 2022-05-25 | 2022-05-23 | 55.000 | 94,200 | +800 | 0.04% | 5,181,000 |
| 2022-05-24 | 2022-05-20 | 58.000 | 93,400 | -400 | 0.04% | 5,417,200 |
| 2022-05-23 | 2022-05-19 | 58.200 | 93,800 | -1,200 | 0.04% | 5,459,160 |
| 2022-05-20 | 2022-05-18 | 55.150 | 95,000 | -1,800 | 0.04% | 5,239,250 |
| 2022-05-19 | 2022-05-17 | 53.850 | 96,800 | +4,400 | 0.04% | 5,212,680 |
| 2022-05-18 | 2022-05-16 | 59.000 | 92,400 | -2,600 | 0.04% | 5,451,600 |
| 2022-05-17 | 2022-05-13 | 63.500 | 95,000 | +200 | 0.04% | 6,032,500 |
| 2022-05-16 | 2022-05-12 | 63.450 | 94,800 | +12,800 | 0.04% | 6,015,060 |
| 2022-05-13 | 2022-05-11 | 63.100 | 82,000 | -1,600 | 0.04% | 5,174,200 |
| 2022-05-12 | 2022-05-10 | 58.900 | 83,600 | -14,400 | 0.04% | 4,924,040 |
| 2022-05-11 | 2022-05-06 | 58.750 | 98,000 | -1,000 | 0.04% | 5,757,500 |
| 2022-05-10 | 2022-05-05 | 60.600 | 99,000 | -10,800 | 0.05% | 5,999,400 |
| 2022-05-06 | 2022-05-04 | 58.000 | 109,800 | -200 | 0.05% | 6,368,400 |
| 2022-05-05 | 2022-05-03 | 58.750 | 110,000 | +10,000 | 0.05% | 6,462,500 |
| 2022-05-04 | 2022-04-29 | 56.300 | 100,000 | -1,400 | 0.05% | 5,630,000 |
| 2022-05-03 | 2022-04-28 | 57.450 | 101,400 | -3,600 | 0.05% | 5,825,430 |
| 2022-04-29 | 2022-04-27 | 52.950 | 105,000 | +200 | 0.05% | 5,559,750 |
| 2022-04-28 | 2022-04-26 | 53.250 | 104,800 | +400 | 0.05% | 5,580,600 |
| 2022-04-27 | 2022-04-25 | 52.150 | 104,400 | -400 | 0.05% | 5,444,460 |
| 2022-04-25 | 2022-04-21 | 51.250 | 104,800 | -200 | 0.05% | 5,371,000 |
| 2022-04-21 | 2022-04-19 | 54.150 | 105,000 | -1,000 | 0.05% | 5,685,750 |
| 2022-04-20 | 2022-04-14 | 50.450 | 106,000 | +5,000 | 0.05% | 5,347,700 |
| 2022-04-19 | 2022-04-13 | 47.500 | 101,000 | +600 | 0.05% | 4,797,500 |
| 2022-04-13 | 2022-04-11 | 48.700 | 100,400 | +1,600 | 0.05% | 4,889,480 |
| 2022-04-12 | 2022-04-08 | 51.900 | 98,800 | +800 | 0.05% | 5,127,720 |
| 2022-04-11 | 2022-04-07 | 51.000 | 98,000 | +800 | 0.04% | 4,998,000 |
| 2022-04-08 | 2022-04-06 | 53.200 | 97,200 | +200 | 0.04% | 5,171,040 |
| 2022-04-06 | 2022-04-01 | 55.000 | 97,000 | +200 | 0.04% | 5,335,000 |
| 2022-04-01 | 2022-03-30 | 59.900 | 96,800 | -200 | 0.04% | 5,798,320 |
| 2022-03-31 | 2022-03-29 | 57.000 | 97,000 | +1,600 | 0.04% | 5,529,000 |
| 2022-03-28 | 2022-03-24 | 62.300 | 95,400 | -1,200 | 0.04% | 5,943,420 |
| 2022-03-24 | 2022-03-22 | 60.850 | 96,600 | +200 | 0.04% | 5,878,110 |
| 2022-03-22 | 2022-03-18 | 63.200 | 96,400 | -800 | 0.04% | 6,092,480 |
| 2022-03-18 | 2022-03-16 | 50.300 | 97,200 | -200 | 0.04% | 4,889,160 |
| 2022-03-17 | 2022-03-15 | 48.300 | 97,400 | -1,000 | 0.04% | 4,704,420 |
| 2022-03-16 | 2022-03-14 | 49.600 | 98,400 | +200 | 0.04% | 4,880,640 |
| 2022-03-15 | 2022-03-11 | 55.950 | 98,200 | -400 | 0.04% | 5,494,290 |
| 2022-03-14 | 2022-03-10 | 50.000 | 98,600 | +200 | 0.04% | 4,930,000 |
| 2022-03-11 | 2022-03-09 | 47.700 | 98,400 | +800 | 0.04% | 4,693,680 |
| 2022-03-10 | 2022-03-08 | 46.350 | 97,600 | +1,000 | 0.04% | 4,523,760 |
| 2022-03-08 | 2022-03-04 | 54.050 | 96,600 | -800 | 0.04% | 5,221,230 |
| 2022-03-07 | 2022-03-03 | 53.550 | 97,400 | -400 | 0.04% | 5,215,770 |
| 2022-03-02 | 2022-02-28 | 52.900 | 97,800 | +800 | 0.04% | 5,173,620 |
| 2022-02-28 | 2022-02-24 | 54.400 | 97,000 | -2,200 | 0.04% | 5,276,800 |
| 2022-02-24 | 2022-02-22 | 52.700 | 99,200 | -2,000 | 0.05% | 5,227,840 |
| 2022-02-23 | 2022-02-21 | 54.000 | 101,200 | -600 | 0.05% | 5,464,800 |
| 2022-02-22 | 2022-02-18 | 51.350 | 101,800 | -9,400 | 0.05% | 5,227,430 |
| 2022-02-21 | 2022-02-17 | 48.750 | 111,200 | -4,200 | 0.05% | 5,421,000 |
| 2022-02-18 | 2022-02-16 | 46.750 | 115,400 | +4,000 | 0.05% | 5,394,950 |
| 2022-02-17 | 2022-02-15 | 45.500 | 111,400 | +3,200 | 0.05% | 5,068,700 |
| 2022-02-16 | 2022-02-14 | 46.800 | 108,200 | +2,400 | 0.05% | 5,063,760 |
| 2022-02-15 | 2022-02-11 | 44.500 | 105,800 | +200 | 0.05% | 4,708,100 |
| 2022-02-14 | 2022-02-10 | 46.900 | 105,600 | +400 | 0.05% | 4,952,640 |
| 2022-02-08 | 2022-02-04 | 44.500 | 105,200 | -2,200 | 0.05% | 4,681,400 |
| 2022-02-07 | 2022-01-31 | 43.250 | 107,400 | +4,400 | 0.05% | 4,645,050 |
| 2022-02-04 | 2022-01-27 | 46.000 | 103,000 | +1,200 | 0.05% | 4,738,000 |
| 2022-01-28 | 2022-01-26 | 47.750 | 101,800 | -800 | 0.05% | 4,860,950 |
| 2022-01-27 | 2022-01-25 | 50.300 | 102,600 | +1,000 | 0.05% | 5,160,780 |
| 2022-01-25 | 2022-01-21 | 51.250 | 101,600 | +2,400 | 0.05% | 5,207,000 |
| 2022-01-24 | 2022-01-20 | 59.000 | 99,200 | -2,400 | 0.05% | 5,852,800 |
| 2022-01-20 | 2022-01-18 | 58.000 | 101,600 | +2,400 | 0.05% | 5,892,800 |
| 2022-01-19 | 2022-01-17 | 59.000 | 99,200 | -9,600 | 0.05% | 5,852,800 |
| 2022-01-18 | 2022-01-14 | 51.450 | 108,800 | +5,600 | 0.05% | 5,597,760 |
| 2022-01-17 | 2022-01-13 | 46.250 | 103,200 | -1,000 | 0.05% | 4,773,000 |
| 2022-01-12 | 2022-01-10 | 44.500 | 104,200 | +200 | 0.05% | 4,636,900 |
| 2022-01-11 | 2022-01-07 | 41.650 | 104,000 | +2,600 | 0.05% | 4,331,600 |
| 2022-01-10 | 2022-01-06 | 42.400 | 101,400 | -400 | 0.05% | 4,299,360 |
| 2022-01-06 | 2022-01-04 | 46.650 | 101,800 | +800 | 0.05% | 4,748,970 |
| 2022-01-05 | 2022-01-03 | 56.150 | 101,000 | -9,600 | 0.05% | 5,671,150 |
| 2022-01-04 | 2021-12-31 | 58.000 | 110,600 | +7,400 | 0.05% | 6,414,800 |
| 2022-01-03 | 2021-12-29 | 48.000 | 103,200 | -200 | 0.05% | 4,953,600 |
| 2021-12-29 | 2021-12-24 | 46.500 | 103,400 | -1,800 | 0.05% | 4,808,100 |
| 2021-12-22 | 2021-12-20 | 40.900 | 105,200 | +400 | 0.05% | 4,302,680 |
| 2021-12-21 | 2021-12-17 | 40.450 | 104,800 | +400 | 0.05% | 4,239,160 |
| 2021-12-17 | 2021-12-15 | 40.250 | 104,400 | +600 | 0.05% | 4,202,100 |
| 2021-12-14 | 2021-12-10 | 45.650 | 103,800 | +600 | 0.05% | 4,738,470 |
| 2021-12-13 | 2021-12-09 | 44.600 | 103,200 | -12,000 | 0.05% | 4,602,720 |
| 2021-12-08 | 2021-12-06 | 43.300 | 115,200 | -1,000 | 0.05% | 4,988,160 |
| 2021-12-01 | 2021-11-29 | 47.800 | 116,200 | +12,000 | 0.05% | 5,554,360 |
| 2021-11-30 | 2021-11-26 | 45.650 | 104,200 | -18,600 | 0.05% | 4,756,730 |
| 2021-11-22 | 2021-11-18 | 44.450 | 122,800 | -16,000 | 0.06% | 5,458,460 |
| 2021-11-19 | 2021-11-17 | 45.350 | 138,800 | -1,000 | 0.06% | 6,294,580 |
| 2021-11-18 | 2021-11-16 | 45.600 | 139,800 | +200 | 0.06% | 6,374,880 |
| 2021-11-17 | 2021-11-15 | 44.250 | 139,600 | +29,600 | 0.06% | 6,177,300 |
| 2021-11-16 | 2021-11-12 | 42.950 | 110,000 | +2,000 | 0.05% | 4,724,500 |
| 2021-11-15 | 2021-11-11 | 42.100 | 108,000 | +4,000 | 0.05% | 4,546,800 |
| 2021-11-12 | 2021-11-10 | 45.500 | 104,000 | -1,200 | 0.05% | 4,732,000 |
| 2021-11-08 | 2021-11-04 | 40.150 | 105,200 | -1,200 | 0.05% | 4,223,780 |
| 2021-11-03 | 2021-11-01 | 39.350 | 106,400 | -600 | 0.05% | 4,186,840 |
| 2021-11-01 | 2021-10-28 | 38.500 | 107,000 | +600 | 0.05% | 4,119,500 |
| 2021-10-28 | 2021-10-26 | 40.700 | 106,400 | -1,000 | 0.05% | 4,330,480 |
| 2021-10-19 | 2021-10-15 | 41.000 | 107,400 | -600 | 0.05% | 4,403,400 |
| 2021-10-18 | 2021-10-12 | 40.650 | 108,000 | -600 | 0.05% | 4,390,200 |
| 2021-10-08 | 2021-10-06 | 38.450 | 108,600 | -4,800 | 0.05% | 4,175,670 |
| 2021-10-07 | 2021-10-05 | 39.050 | 113,400 | -200 | 0.05% | 4,428,270 |
| 2021-10-04 | 2021-09-29 | 37.500 | 113,600 | -4,000 | 0.05% | 4,260,000 |
| 2021-09-28 | 2021-09-24 | 40.150 | 117,600 | -17,200 | 0.05% | 4,721,640 |
| 2021-09-27 | 2021-09-23 | 41.000 | 134,800 | +7,400 | 0.06% | 5,526,800 |
| 2021-09-24 | 2021-09-21 | 40.000 | 127,400 | +200 | 0.06% | 5,096,000 |
| 2021-09-21 | 2021-09-17 | 42.750 | 127,200 | +4,600 | 0.06% | 5,437,800 |
| 2021-09-16 | 2021-09-14 | 43.800 | 122,600 | -20,200 | 0.06% | 5,369,880 |
| 2021-09-15 | 2021-09-13 | 42.450 | 142,800 | +5,000 | 0.07% | 6,061,860 |
| 2021-09-08 | 2021-09-06 | 46.250 | 137,800 | -400 | 0.06% | 6,373,250 |
| 2021-09-06 | 2021-09-02 | 44.000 | 138,200 | -4,000 | 0.06% | 6,080,800 |
| 2021-08-31 | 2021-08-27 | 42.450 | 142,200 | -13,000 | 0.06% | 6,036,390 |
| 2021-08-27 | 2021-08-25 | 43.750 | 155,200 | -1,200 | 0.07% | 6,790,000 |
| 2021-08-25 | 2021-08-23 | 43.750 | 156,400 | -200 | 0.07% | 6,842,500 |
| 2021-08-24 | 2021-08-20 | 41.000 | 156,600 | +4,000 | 0.07% | 6,420,600 |
| 2021-08-23 | 2021-08-19 | 44.950 | 152,600 | -200 | 0.07% | 6,859,370 |
| 2021-08-19 | 2021-08-17 | 46.900 | 152,800 | +400 | 0.07% | 7,166,320 |
| 2021-08-17 | 2021-08-13 | 49.600 | 152,400 | -1,000 | 0.07% | 7,559,040 |
| 2021-08-13 | 2021-08-11 | 51.150 | 153,400 | +1,200 | 0.07% | 7,846,410 |
| 2021-08-12 | 2021-08-10 | 53.650 | 152,200 | +20,200 | 0.07% | 8,165,530 |
| 2021-08-11 | 2021-08-09 | 53.150 | 132,000 | -400 | 0.06% | 7,015,800 |
| 2021-08-10 | 2021-08-06 | 52.200 | 132,400 | -2,800 | 0.06% | 6,911,280 |
| 2021-08-09 | 2021-08-05 | 51.200 | 135,200 | +3,000 | 0.06% | 6,922,240 |
| 2021-08-05 | 2021-08-03 | 54.650 | 132,200 | -3,200 | 0.06% | 7,224,730 |
| 2021-08-02 | 2021-07-29 | 51.000 | 135,400 | +1,200 | 0.06% | 6,905,400 |
| 2021-07-30 | 2021-07-28 | 49.900 | 134,200 | -200 | 0.06% | 6,696,580 |
| 2021-07-29 | 2021-07-27 | 47.500 | 134,400 | -1,000 | 0.06% | 6,384,000 |
| 2021-07-28 | 2021-07-26 | 51.600 | 135,400 | +6,000 | 0.06% | 6,986,640 |
| 2021-07-22 | 2021-07-20 | 58.300 | 129,400 | -200 | 0.06% | 7,544,020 |
| 2021-07-16 | 2021-07-14 | 60.300 | 129,600 | -2,600 | 0.06% | 7,814,880 |
| 2021-07-14 | 2021-07-12 | 58.000 | 132,200 | -2,000 | 0.06% | 7,667,600 |
| 2021-07-13 | 2021-07-09 | 56.400 | 134,200 | -200 | 0.06% | 7,568,880 |
| 2021-07-12 | 2021-07-08 | 54.200 | 134,400 | +200 | 0.06% | 7,284,480 |
| 2021-07-08 | 2021-07-06 | 58.700 | 134,200 | +400 | 0.06% | 7,877,540 |
| 2021-07-06 | 2021-07-02 | 62.150 | 133,800 | -1,400 | 0.06% | 8,315,670 |
| 2021-07-05 | 2021-06-30 | 64.500 | 135,200 | -1,600 | 0.06% | 8,720,400 |
| 2021-07-02 | 2021-06-29 | 64.700 | 136,800 | -2,200 | 0.06% | 8,850,960 |
| 2021-06-30 | 2021-06-28 | 64.300 | 139,000 | +800 | 0.06% | 8,937,700 |
| 2021-06-29 | 2021-06-25 | 66.700 | 138,200 | +5,600 | 0.06% | 9,217,940 |
| 2021-06-28 | 2021-06-24 | 66.800 | 132,600 | +3,800 | 0.06% | 8,857,680 |
| 2021-06-25 | 2021-06-23 | 66.450 | 128,800 | +800 | 0.06% | 8,558,760 |
| 2021-06-22 | 2021-06-18 | 70.400 | 128,000 | +800 | 0.07% | 9,011,200 |
| 2021-06-21 | 2021-06-17 | 69.650 | 127,200 | +800 | 0.07% | 8,859,480 |
| 2021-06-18 | 2021-06-16 | 70.650 | 126,400 | -2,200 | 0.07% | 8,930,160 |
| 2021-06-16 | 2021-06-11 | 75.100 | 128,600 | +1,600 | 0.07% | 9,657,860 |
| 2021-06-10 | 2021-06-08 | 76.000 | 127,000 | +600 | 0.07% | 9,652,000 |
| 2021-06-09 | 2021-06-07 | 78.550 | 126,400 | -6,000 | 0.07% | 9,928,720 |
| 2021-06-08 | 2021-06-04 | 77.650 | 132,400 | +600 | 0.07% | 10,280,860 |
| 2021-06-04 | 2021-06-02 | 79.350 | 131,800 | -2,000 | 0.07% | 10,458,330 |
| 2021-06-03 | 2021-06-01 | 81.350 | 133,800 | +2,600 | 0.07% | 10,884,630 |
| 2021-06-02 | 2021-05-31 | 79.900 | 131,200 | -600 | 0.07% | 10,482,880 |
| 2021-06-01 | 2021-05-28 | 77.000 | 131,800 | +3,200 | 0.07% | 10,148,600 |
| 2021-05-31 | 2021-05-27 | 81.300 | 128,600 | +4,400 | 0.07% | 10,455,180 |
| 2021-05-28 | 2021-05-26 | 75.150 | 124,200 | -600 | 0.07% | 9,333,630 |
| 2021-05-27 | 2021-05-25 | 75.900 | 124,800 | +1,600 | 0.07% | 9,472,320 |
| 2021-05-24 | 2021-05-20 | 73.400 | 123,200 | -3,000 | 0.07% | 9,042,880 |
| 2021-05-21 | 2021-05-18 | 73.400 | 126,200 | +200 | 0.07% | 9,263,080 |
| 2021-05-20 | 2021-05-17 | 74.850 | 126,000 | +200 | 0.07% | 9,431,100 |
| 2021-05-17 | 2021-05-13 | 71.950 | 125,800 | -800 | 0.07% | 9,051,310 |
| 2021-05-07 | 2021-05-05 | 76.700 | 126,600 | +400 | 0.07% | 9,710,220 |
| 2021-05-06 | 2021-05-04 | 83.050 | 126,200 | -200 | 0.07% | 10,480,910 |
| 2021-05-05 | 2021-05-03 | 83.700 | 126,400 | -4,000 | 0.07% | 10,579,680 |
| 2021-05-04 | 2021-04-30 | 80.450 | 130,400 | +26,000 | 0.07% | 10,490,680 |
| 2021-05-03 | 2021-04-29 | 80.600 | 104,400 | +2,000 | 0.06% | 8,414,640 |
| 2021-04-29 | 2021-04-27 | 82.400 | 102,400 | -1,000 | 0.06% | 8,437,760 |
| 2021-04-28 | 2021-04-26 | 81.700 | 103,400 | -600 | 0.06% | 8,447,780 |
| 2021-04-27 | 2021-04-23 | 84.300 | 104,000 | -2,200 | 0.06% | 8,767,200 |
| 2021-04-26 | 2021-04-22 | 83.000 | 106,200 | -8,000 | 0.06% | 8,814,600 |
| 2021-04-21 | 2021-04-19 | 79.600 | 114,200 | +5,800 | 0.06% | 9,090,320 |
| 2021-04-14 | 2021-04-12 | 74.500 | 108,400 | -400 | 0.06% | 8,075,800 |
| 2021-04-13 | 2021-04-09 | 75.000 | 108,800 | -1,000 | 0.06% | 8,160,000 |
| 2021-04-12 | 2021-04-08 | 76.100 | 109,800 | +200 | 0.06% | 8,355,780 |
| 2021-04-09 | 2021-04-07 | 78.800 | 109,600 | +7,600 | 0.06% | 8,636,480 |
| 2021-04-07 | 2021-03-31 | 81.200 | 102,000 | -600 | 0.06% | 8,282,400 |
| 2021-04-01 | 2021-03-30 | 83.400 | 102,600 | -2,600 | 0.06% | 8,556,840 |
| 2021-03-31 | 2021-03-29 | 74.750 | 105,200 | +600 | 0.06% | 7,863,700 |
| 2021-03-29 | 2021-03-25 | 71.050 | 104,600 | +1,200 | 0.06% | 7,431,830 |
| 2021-03-25 | 2021-03-23 | 71.850 | 103,400 | +4,000 | 0.06% | 7,429,290 |
| 2021-03-24 | 2021-03-22 | 82.000 | 99,400 | -4,800 | 0.05% | 8,150,800 |
| 2021-03-23 | 2021-03-19 | 80.100 | 104,200 | -200 | 0.06% | 8,346,420 |
| 2021-03-18 | 2021-03-16 | 77.850 | 104,400 | -600 | 0.06% | 8,127,540 |
| 2021-03-16 | 2021-03-12 | 75.300 | 105,000 | +600 | 0.06% | 7,906,500 |
| 2021-03-15 | 2021-03-11 | 76.900 | 104,400 | -2,600 | 0.06% | 8,028,360 |
| 2021-03-10 | 2021-03-08 | 69.650 | 107,000 | +1,200 | 0.06% | 7,452,550 |
| 2021-03-09 | 2021-03-05 | 73.500 | 105,800 | -8,200 | 0.06% | 7,776,300 |
| 2021-03-08 | 2021-03-04 | 75.350 | 114,000 | -1,000 | 0.06% | 8,589,900 |
| 2021-03-05 | 2021-03-03 | 76.500 | 115,000 | +2,000 | 0.06% | 8,797,500 |
| 2021-03-04 | 2021-03-02 | 79.700 | 113,000 | +200 | 0.06% | 9,006,100 |
| 2021-03-02 | 2021-02-26 | 79.500 | 112,800 | -2,600 | 0.06% | 8,967,600 |
| 2021-03-01 | 2021-02-25 | 80.150 | 115,400 | -1,600 | 0.06% | 9,249,310 |
| 2021-02-26 | 2021-02-24 | 72.150 | 117,000 | -800 | 0.06% | 8,441,550 |
| 2021-02-25 | 2021-02-23 | 75.900 | 117,800 | -3,800 | 0.06% | 8,941,020 |
| 2021-02-24 | 2021-02-22 | 80.100 | 121,600 | -1,400 | 0.07% | 9,740,160 |
| 2021-02-23 | 2021-02-19 | 80.550 | 123,000 | +600 | 0.07% | 9,907,650 |
| 2021-02-22 | 2021-02-18 | 82.550 | 122,400 | -1,400 | 0.07% | 10,104,120 |
| 2021-02-19 | 2021-02-17 | 85.300 | 123,800 | +12,000 | 0.07% | 10,560,140 |
| 2021-02-18 | 2021-02-16 | 86.350 | 111,800 | +3,800 | 0.06% | 9,653,930 |
| 2021-02-17 | 2021-02-11 | 91.050 | 108,000 | +22,600 | 0.06% | 9,833,400 |
| 2021-02-09 | 2021-02-05 | 81.900 | 85,400 | +4,200 | 0.05% | 6,994,260 |
| 2021-02-08 | 2021-02-04 | 82.100 | 81,200 | +4,200 | 0.04% | 6,666,520 |
| 2021-02-05 | 2021-02-03 | 88.350 | 77,000 | -600 | 0.04% | 6,802,950 |
| 2021-02-04 | 2021-02-02 | 89.850 | 77,600 | +4,400 | 0.04% | 6,972,360 |
| 2021-02-03 | 2021-02-01 | 82.000 | 73,200 | +17,800 | 0.04% | 6,002,400 |
| 2021-02-02 | 2021-01-29 | 76.500 | 55,400 | -600 | 0.03% | 4,238,100 |
| 2021-02-01 | 2021-01-28 | 72.100 | 56,000 | +5,200 | 0.03% | 4,037,600 |
| 2021-01-29 | 2021-01-27 | 78.000 | 50,800 | +2,200 | 0.03% | 3,962,400 |
| 2021-01-28 | 2021-01-26 | 90.000 | 48,600 | -7,000 | 0.03% | 4,374,000 |
| 2021-01-27 | 2021-01-25 | 90.000 | 55,600 | +4,600 | 0.03% | 5,004,000 |
| 2021-01-26 | 2021-01-22 | 78.000 | 51,000 | -600 | 0.03% | 3,978,000 |
| 2021-01-25 | 2021-01-21 | 77.000 | 51,600 | +1,000 | 0.03% | 3,973,200 |
| 2021-01-22 | 2021-01-20 | 76.000 | 50,600 | -1,000 | 0.03% | 3,845,600 |
| 2021-01-21 | 2021-01-19 | 75.000 | 51,600 | -3,800 | 0.03% | 3,870,000 |
| 2021-01-20 | 2021-01-18 | 67.600 | 55,400 | -4,600 | 0.03% | 3,745,040 |
| 2021-01-19 | 2021-01-15 | 63.400 | 60,000 | -2,400 | 0.03% | 3,804,000 |
| 2021-01-18 | 2021-01-14 | 63.000 | 62,400 | -8,000 | 0.03% | 3,931,200 |
| 2021-01-15 | 2021-01-13 | 57.800 | 70,400 | -600 | 0.04% | 4,069,120 |
| 2021-01-14 | 2021-01-12 | 57.150 | 71,000 | -19,400 | 0.04% | 4,057,650 |
| 2021-01-13 | 2021-01-11 | 55.100 | 90,400 | -200 | 0.05% | 4,981,040 |
| 2021-01-11 | 2021-01-07 | 56.450 | 90,600 | +6,400 | 0.05% | 5,114,370 |
| 2021-01-08 | 2021-01-06 | 60.050 | 84,200 | -4,600 | 0.05% | 5,056,210 |
| 2021-01-07 | 2021-01-05 | 57.400 | 88,800 | +1,000 | 0.05% | 5,097,120 |
| 2021-01-05 | 2020-12-31 | 56.800 | 87,800 | -3,800 | 0.05% | 4,987,040 |
| 2021-01-04 | 2020-12-29 | 52.300 | 91,600 | +2,000 | 0.05% | 4,790,680 |
| 2020-12-30 | 2020-12-28 | 53.600 | 89,600 | -1,600 | 0.05% | 4,802,560 |
| 2020-12-29 | 2020-12-24 | 54.500 | 91,200 | -4,400 | 0.05% | 4,970,400 |
| 2020-12-28 | 2020-12-22 | 54.050 | 95,600 | +2,800 | 0.05% | 5,167,180 |
| 2020-12-22 | 2020-12-18 | 49.000 | 92,800 | -51,400 | 0.05% | 4,547,200 |
| 2020-12-21 | 2020-12-17 | 45.500 | 144,200 | -150,000 | 0.08% | 6,561,100 |
| 2020-12-18 | 2020-12-16 | 47.000 | 294,200 | -2,000 | 0.16% | 13,827,400 |
| 2020-12-17 | 2020-12-15 | 45.700 | 296,200 | +600 | 0.16% | 13,536,340 |
| 2020-12-09 | 2020-12-07 | 43.700 | 295,600 | -8,200 | 0.16% | 12,917,720 |
| 2020-12-08 | 2020-12-04 | 43.000 | 303,800 | +9,200 | 0.17% | 13,063,400 |
| 2020-12-04 | 2020-12-02 | 41.450 | 294,600 | +800 | 0.16% | 12,211,170 |
| 2020-12-02 | 2020-11-30 | 42.200 | 293,800 | -600 | 0.16% | 12,398,360 |
| 2020-12-01 | 2020-11-27 | 42.000 | 294,400 | +600 | 0.16% | 12,364,800 |
| 2020-11-30 | 2020-11-26 | 41.700 | 293,800 | +200 | 0.16% | 12,251,460 |
| 2020-11-27 | 2020-11-25 | 41.650 | 293,600 | -2,200 | 0.16% | 12,228,440 |
| 2020-11-26 | 2020-11-24 | 41.600 | 295,800 | -11,400 | 0.16% | 12,305,280 |
| 2020-11-24 | 2020-11-20 | 42.800 | 307,200 | +200 | 0.17% | 13,148,160 |
| 2020-11-19 | 2020-11-17 | 40.700 | 307,000 | +1,000 | 0.17% | 12,494,900 |
| 2020-11-17 | 2020-11-13 | 42.750 | 306,000 | +2,800 | 0.17% | 13,081,500 |
| 2020-11-16 | 2020-11-12 | 42.200 | 303,200 | +10,200 | 0.17% | 12,795,040 |
| 2020-11-11 | 2020-11-09 | 48.000 | 293,000 | -2,400 | 0.16% | 14,064,000 |
| 2020-11-10 | 2020-11-06 | 46.800 | 295,400 | +600 | 0.16% | 13,824,720 |
| 2020-11-09 | 2020-11-05 | 49.150 | 294,800 | -1,400 | 0.16% | 14,489,420 |
| 2020-11-05 | 2020-11-03 | 45.500 | 296,200 | +200 | 0.16% | 13,477,100 |
| 2020-11-04 | 2020-11-02 | 45.300 | 296,000 | -9,400 | 0.16% | 13,408,800 |
| 2020-11-03 | 2020-10-30 | 46.500 | 305,400 | +200 | 0.17% | 14,201,100 |
| 2020-11-02 | 2020-10-29 | 47.600 | 305,200 | +600 | 0.17% | 14,527,520 |
| 2020-10-30 | 2020-10-28 | 47.250 | 304,600 | -1,000 | 0.17% | 14,392,350 |
| 2020-10-29 | 2020-10-27 | 46.650 | 305,600 | -1,200 | 0.17% | 14,256,240 |
| 2020-10-28 | 2020-10-23 | 48.000 | 306,800 | -800 | 0.17% | 14,726,400 |
| 2020-10-27 | 2020-10-22 | 49.450 | 307,600 | +2,200 | 0.17% | 15,210,820 |
| 2020-10-21 | 2020-10-19 | 50.800 | 305,400 | -600 | 0.17% | 15,514,320 |
| 2020-10-20 | 2020-10-16 | 50.650 | 306,000 | +400 | 0.17% | 15,498,900 |
| 2020-10-19 | 2020-10-15 | 52.500 | 305,600 | -1,200 | 0.17% | 16,044,000 |
| 2020-10-16 | 2020-10-14 | 52.400 | 306,800 | +2,000 | 0.17% | 16,076,320 |
| 2020-10-15 | 2020-10-12 | 55.300 | 304,800 | -4,200 | 0.17% | 16,855,440 |
| 2020-10-14 | 2020-10-09 | 53.800 | 309,000 | +4,400 | 0.17% | 16,624,200 |
| 2020-10-12 | 2020-10-08 | 55.800 | 304,600 | -6,800 | 0.17% | 16,996,680 |
| 2020-10-09 | 2020-10-07 | 50.150 | 311,400 | -10,400 | 0.17% | 15,616,710 |
| 2020-10-08 | 2020-10-06 | 47.750 | 321,800 | +1,400 | 0.18% | 15,365,950 |
| 2020-10-07 | 2020-10-05 | 48.450 | 320,400 | +2,000 | 0.18% | 15,523,380 |
| 2020-10-06 | 2020-09-30 | 48.050 | 318,400 | -800 | 0.17% | 15,299,120 |
| 2020-10-05 | 2020-09-29 | 49.300 | 319,200 | +1,000 | 0.17% | 15,736,560 |
| 2020-09-30 | 2020-09-28 | 48.350 | 318,200 | -600 | 0.17% | 15,384,970 |
| 2020-09-29 | 2020-09-25 | 48.050 | 318,800 | +200 | 0.17% | 15,318,340 |
| 2020-09-28 | 2020-09-24 | 50.350 | 318,600 | +200 | 0.17% | 16,041,510 |
| 2020-09-25 | 2020-09-23 | 53.150 | 318,400 | +5,400 | 0.17% | 16,922,960 |
| 2020-09-24 | 2020-09-22 | 51.050 | 313,000 | -1,200 | 0.17% | 15,978,650 |
| 2020-09-23 | 2020-09-21 | 50.450 | 314,200 | +6,200 | 0.17% | 15,851,390 |
| 2020-09-21 | 2020-09-17 | 49.950 | 308,000 | +2,400 | 0.17% | 15,384,600 |
| 2020-09-18 | 2020-09-16 | 52.700 | 305,600 | -7,000 | 0.17% | 16,105,120 |
| 2020-09-15 | 2020-09-11 | 48.600 | 312,600 | -1,400 | 0.17% | 15,192,360 |
| 2020-09-14 | 2020-09-10 | 45.500 | 314,000 | -44,200 | 0.17% | 14,287,000 |
| 2020-09-11 | 2020-09-09 | 45.000 | 358,200 | -9,200 | 0.20% | 16,119,000 |
| 2020-09-10 | 2020-09-08 | 48.100 | 367,400 | +800 | 0.20% | 17,671,940 |
| 2020-09-09 | 2020-09-07 | 47.850 | 366,600 | +400 | 0.20% | 17,541,810 |
| 2020-09-08 | 2020-09-04 | 47.900 | 366,200 | -1,000 | 0.20% | 17,540,980 |
| 2020-09-07 | 2020-09-03 | 49.700 | 367,200 | +3,600 | 0.20% | 18,249,840 |
| 2020-09-04 | 2020-09-02 | 49.100 | 363,600 | -4,000 | 0.20% | 17,852,760 |
| 2020-09-03 | 2020-09-01 | 48.300 | 367,600 | -200 | 0.20% | 17,755,080 |
| 2020-08-31 | 2020-08-27 | 50.300 | 367,800 | -1,000 | 0.20% | 18,500,340 |
| 2020-08-28 | 2020-08-26 | 48.000 | 368,800 | -200 | 0.20% | 17,702,400 |
| 2020-08-27 | 2020-08-25 | 48.200 | 369,000 | -1,800 | 0.20% | 17,785,800 |
| 2020-08-26 | 2020-08-24 | 49.100 | 370,800 | -600 | 0.20% | 18,206,280 |
| 2020-08-25 | 2020-08-21 | 50.400 | 371,400 | -3,000 | 0.20% | 18,718,560 |
| 2020-08-21 | 2020-08-19 | 48.500 | 374,400 | +5,000 | 0.20% | 18,158,400 |
| 2020-08-20 | 2020-08-18 | 48.050 | 369,400 | +200 | 0.20% | 17,749,670 |
| 2020-08-19 | 2020-08-17 | 49.050 | 369,200 | +102,000 | 0.20% | 18,109,260 |
| 2020-08-18 | 2020-08-14 | 52.100 | 267,200 | -4,400 | 0.15% | 13,921,120 |
| 2020-08-17 | 2020-08-13 | 53.300 | 271,600 | +800 | 0.15% | 14,476,280 |
| 2020-08-14 | 2020-08-12 | 51.500 | 270,800 | -2,000 | 0.15% | 13,946,200 |
| 2020-08-13 | 2020-08-11 | 53.800 | 272,800 | -1,800 | 0.15% | 14,676,640 |
| 2020-08-12 | 2020-08-10 | 52.100 | 274,600 | -2,800 | 0.15% | 14,306,660 |
| 2020-08-11 | 2020-08-07 | 51.050 | 277,400 | -2,000 | 0.15% | 14,161,270 |
| 2020-08-10 | 2020-08-06 | 52.000 | 279,400 | +1,200 | 0.15% | 14,528,800 |
| 2020-08-07 | 2020-08-05 | 53.050 | 278,200 | -29,200 | 0.15% | 14,758,510 |
| 2020-08-06 | 2020-08-04 | 52.800 | 307,400 | +3,800 | 0.17% | 16,230,720 |
| 2020-08-05 | 2020-08-03 | 51.300 | 303,600 | -7,000 | 0.17% | 15,574,680 |
| 2020-08-04 | 2020-07-31 | 50.600 | 310,600 | -7,000 | 0.17% | 15,716,360 |
| 2020-08-03 | 2020-07-30 | 51.800 | 317,600 | +1,600 | 0.17% | 16,451,680 |
| 2020-07-31 | 2020-07-29 | 50.900 | 316,000 | +11,000 | 0.17% | 16,084,400 |
| 2020-07-30 | 2020-07-28 | 48.000 | 305,000 | -200 | 0.17% | 14,640,000 |
| 2020-07-29 | 2020-07-27 | 48.000 | 305,200 | +400 | 0.17% | 14,649,600 |
| 2020-07-28 | 2020-07-24 | 48.000 | 304,800 | +1,400 | 0.17% | 14,630,400 |
| 2020-07-27 | 2020-07-23 | 52.000 | 303,400 | +2,000 | 0.17% | 15,776,800 |
| 2020-07-24 | 2020-07-22 | 50.300 | 301,400 | +800 | 0.16% | 15,160,420 |
| 2020-07-23 | 2020-07-21 | 51.000 | 300,600 | -19,400 | 0.16% | 15,330,600 |
| 2020-07-22 | 2020-07-20 | 48.650 | 320,000 | -19,400 | 0.18% | 15,568,000 |
| 2020-07-21 | 2020-07-17 | 48.950 | 339,400 | +2,600 | 0.19% | 16,613,630 |
| 2020-07-20 | 2020-07-16 | 48.650 | 336,800 | -10,800 | 0.18% | 16,385,320 |
| 2020-07-17 | 2020-07-15 | 54.600 | 347,600 | +65,800 | 0.19% | 18,978,960 |
| 2020-07-16 | 2020-07-14 | 62.850 | 281,800 | +37,800 | 0.15% | 17,711,130 |
| 2020-07-15 | 2020-07-13 | 61.000 | 244,000 | -23,800 | 0.13% | 14,884,000 |
| 2020-07-14 | 2020-07-10 | 58.950 | 267,800 | -121,000 | 0.15% | 15,786,810 |
| 2020-07-13 | 2020-07-09 | 56.550 | 388,800 | +39,400 | 0.21% | 21,986,640 |
| 2020-07-10 | 2020-07-08 | 58.700 | 349,400 | -76,800 | 0.19% | 20,509,780 |
| 2020-07-09 | 2020-07-07 | 56.900 | 426,200 | +23,600 | 0.23% | 24,250,780 |
| 2020-07-08 | 2020-07-06 | 55.950 | 402,600 | +33,000 | 0.22% | 22,525,470 |
| 2020-07-07 | 2020-07-03 | 58.000 | 369,600 | +800 | 0.20% | 21,436,800 |
| 2020-07-06 | 2020-07-02 | 58.100 | 368,800 | -4,400 | 0.20% | 21,427,280 |
| 2020-07-03 | 2020-06-30 | 55.850 | 373,200 | -11,000 | 0.20% | 20,843,220 |
| 2020-07-02 | 2020-06-29 | 56.950 | 384,200 | +38,000 | 0.21% | 21,880,190 |
| 2020-06-30 | 2020-06-26 | 59.000 | 346,200 | +20,600 | 0.19% | 20,425,800 |
| 2020-06-29 | 2020-06-24 | 59.800 | 325,600 | +42,200 | 0.18% | 19,470,880 |
| 2020-06-26 | 2020-06-23 | 58.300 | 283,400 | +19,000 | 0.16% | 16,522,220 |
| 2020-06-24 | 2020-06-22 | 58.700 | 264,400 | +89,200 | 0.14% | 15,520,280 |
| 2020-06-23 | 2020-06-19 | 54.000 | 175,200 | -200 | 0.10% | 9,460,800 |
| 2020-06-22 | 2020-06-18 | 53.900 | 175,400 | -7,000 | 0.10% | 9,454,060 |
| 2020-06-19 | 2020-06-17 | 54.950 | 182,400 | +200 | 0.10% | 10,022,880 |
| 2020-06-18 | 2020-06-16 | 55.400 | 182,200 | +5,600 | 0.10% | 10,093,880 |
| 2020-06-17 | 2020-06-15 | 53.700 | 176,600 | -130,000 | 0.10% | 9,483,420 |
| 2020-06-16 | 2020-06-12 | 51.550 | 306,600 | +29,200 | 0.17% | 15,805,230 |
| 2020-06-15 | 2020-06-11 | 49.100 | 277,400 | +400 | 0.15% | 13,620,340 |
| 2020-06-12 | 2020-06-10 | 50.600 | 277,000 | -36,400 | 0.15% | 14,016,200 |
| 2020-06-11 | 2020-06-09 | 48.700 | 313,400 | +49,800 | 0.17% | 15,262,580 |
| 2020-06-10 | 2020-06-08 | 48.500 | 263,600 | -93,800 | 0.14% | 12,784,600 |
| 2020-06-09 | 2020-06-05 | 43.500 | 357,400 | -200 | 0.20% | 15,546,900 |
| 2020-06-08 | 2020-06-04 | 43.650 | 357,600 | +200 | 0.20% | 15,609,240 |
| 2020-06-04 | 2020-06-02 | 44.350 | 357,400 | -600 | 0.20% | 15,850,690 |
| 2020-06-03 | 2020-06-01 | 45.500 | 358,000 | -400 | 0.20% | 16,289,000 |
| 2020-06-02 | 2020-05-29 | 43.800 | 358,400 | -2,400 | 0.20% | 15,697,920 |
| 2020-06-01 | 2020-05-28 | 39.800 | 360,800 | -3,400 | 0.20% | 14,359,840 |
| 2020-05-29 | 2020-05-27 | 42.400 | 364,200 | -6,200 | 0.20% | 15,442,080 |
| 2020-05-28 | 2020-05-26 | 41.850 | 370,400 | +2,400 | 0.20% | 15,501,240 |
| 2020-05-27 | 2020-05-25 | 41.000 | 368,000 | -1,800 | 0.20% | 15,088,000 |
| 2020-05-26 | 2020-05-22 | 41.200 | 369,800 | +1,400 | 0.20% | 15,235,760 |
| 2020-05-25 | 2020-05-21 | 45.000 | 368,400 | +295,800 | 0.20% | 16,578,000 |
| 2020-05-22 | 2020-05-20 | 43.950 | 72,600 | -10,600 | 0.04% | 3,190,770 |
| 2020-05-21 | 2020-05-19 | 44.000 | 83,200 | +1,800 | 0.05% | 3,660,800 |
| 2020-05-20 | 2020-05-18 | 42.800 | 81,400 | +9,000 | 0.04% | 3,483,920 |
| 2020-05-19 | 2020-05-15 | 39.300 | 72,400 | -295,000 | 0.04% | 2,845,320 |
| 2020-05-18 | 2020-05-14 | 38.750 | 367,400 | +2,000 | 0.20% | 14,236,750 |
| 2020-05-15 | 2020-05-13 | 39.200 | 365,400 | +3,400 | 0.20% | 14,323,680 |
| 2020-05-13 | 2020-05-11 | 37.100 | 362,000 | -800 | 0.20% | 13,430,200 |
| 2020-05-12 | 2020-05-08 | 38.850 | 362,800 | +7,400 | 0.20% | 14,094,780 |
| 2020-05-11 | 2020-05-07 | 38.650 | 355,400 | +1,000 | 0.19% | 13,736,210 |
| 2020-05-08 | 2020-05-06 | 39.750 | 354,400 | -4,000 | 0.19% | 14,087,400 |
| 2020-05-07 | 2020-05-05 | 40.000 | 358,400 | +9,800 | 0.20% | 14,336,000 |
| 2020-05-06 | 2020-05-04 | 40.600 | 348,600 | +3,200 | 0.19% | 14,153,160 |
| 2020-05-05 | 2020-04-29 | 37.400 | 345,400 | -1,000 | 0.19% | 12,917,960 |
| 2020-05-04 | 2020-04-28 | 38.250 | 346,400 | +3,000 | 0.19% | 13,249,800 |
| 2020-04-29 | 2020-04-27 | 37.000 | 343,400 | -1,000 | 0.19% | 12,705,800 |
| 2020-04-28 | 2020-04-24 | 34.200 | 344,400 | +600 | 0.19% | 11,778,480 |
| 2020-04-27 | 2020-04-23 | 33.950 | 343,800 | +400 | 0.19% | 11,672,010 |
| 2020-04-24 | 2020-04-22 | 33.750 | 343,400 | +1,800 | 0.19% | 11,589,750 |
| 2020-04-21 | 2020-04-17 | 34.200 | 341,600 | +8,400 | 0.19% | 11,682,720 |
| 2020-04-16 | 2020-04-14 | 33.700 | 333,200 | -2,000 | 0.18% | 11,228,840 |
| 2020-04-15 | 2020-04-09 | 32.350 | 335,200 | -6,000 | 0.18% | 10,843,720 |
| 2020-04-09 | 2020-04-07 | 33.400 | 341,200 | +1,000 | 0.19% | 11,396,080 |
| 2020-04-07 | 2020-04-03 | 33.500 | 340,200 | +7,000 | 0.19% | 11,396,700 |
| 2020-04-06 | 2020-04-02 | 31.250 | 333,200 | -1,000 | 0.18% | 10,412,500 |
| 2020-04-03 | 2020-04-01 | 31.200 | 334,200 | -3,000 | 0.18% | 10,427,040 |
| 2020-04-02 | 2020-03-31 | 28.950 | 337,200 | -6,400 | 0.18% | 9,761,940 |
| 2020-04-01 | 2020-03-30 | 31.300 | 343,600 | +3,400 | 0.19% | 10,754,680 |
| 2020-03-31 | 2020-03-27 | 31.400 | 340,200 | -2,000 | 0.19% | 10,682,280 |
| 2020-03-30 | 2020-03-26 | 29.150 | 342,200 | -3,800 | 0.19% | 9,975,130 |
| 2020-03-26 | 2020-03-24 | 27.500 | 346,000 | -2,000 | 0.19% | 9,515,000 |
| 2020-03-25 | 2020-03-23 | 29.100 | 348,000 | +200 | 0.19% | 10,126,800 |
| 2020-03-20 | 2020-03-18 | 30.000 | 347,800 | -31,000 | 0.19% | 10,434,000 |
| 2020-03-19 | 2020-03-17 | 28.000 | 378,800 | -23,200 | 0.21% | 10,606,400 |
| 2020-03-18 | 2020-03-16 | 27.900 | 402,000 | -4,400 | 0.22% | 11,215,800 |
| 2020-03-13 | 2020-03-11 | 27.950 | 406,400 | -2,000 | 0.22% | 11,358,880 |
| 2020-03-12 | 2020-03-10 | 28.150 | 408,400 | +2,000 | 0.22% | 11,496,460 |
| 2020-03-10 | 2020-03-06 | 28.850 | 406,400 | -29,400 | 0.22% | 11,724,640 |
| 2020-03-05 | 2020-03-03 | 26.000 | 435,800 | +3,800 | 0.24% | 11,330,800 |
| 2020-02-27 | 2020-02-25 | 25.800 | 432,000 | -4,000 | 0.24% | 11,145,600 |
| 2020-02-25 | 2020-02-21 | 25.950 | 436,000 | +400 | 0.24% | 11,314,200 |
| 2020-02-14 | 2020-02-12 | 23.100 | 435,600 | +3,600 | 0.24% | 10,062,360 |
| 2020-02-13 | 2020-02-11 | 23.500 | 432,000 | +800 | 0.24% | 10,152,000 |
| 2020-02-05 | 2020-02-03 | 22.900 | 431,200 | +200 | 0.24% | 9,874,480 |
| 2020-01-30 | 2020-01-24 | 25.100 | 431,000 | +4,000 | 0.24% | 10,818,100 |
| 2020-01-29 | 2020-01-22 | 25.650 | 427,000 | +4,000 | 0.23% | 10,952,550 |
| 2020-01-21 | 2020-01-17 | 25.700 | 423,000 | +5,000 | 0.23% | 10,871,100 |
| 2020-01-17 | 2020-01-15 | 25.100 | 418,000 | +17,000 | 0.23% | 10,491,800 |
| 2020-01-16 | 2020-01-14 | 25.250 | 401,000 | +38,600 | 0.22% | 10,125,250 |
| 2020-01-03 | 2019-12-31 | 26.700 | 362,400 | +9,400 | 0.20% | 9,676,080 |
| 2019-12-17 | 2019-12-13 | 26.750 | 353,000 | -1,000 | 0.19% | 9,442,750 |
| 2019-12-04 | 2019-12-02 | 25.350 | 354,000 | +1,800 | 0.19% | 8,973,900 |
| 2019-11-26 | 2019-11-22 | 25.550 | 352,200 | -6,800 | 0.19% | 8,998,710 |
| 2019-11-25 | 2019-11-21 | 26.000 | 359,000 | +5,400 | 0.20% | 9,334,000 |
| 2019-11-18 | 2019-11-14 | 27.750 | 353,600 | -7,000 | 0.19% | 9,812,400 |
| 2019-11-15 | 2019-11-13 | 27.300 | 360,600 | -2,000 | 0.20% | 9,844,380 |
| 2019-11-07 | 2019-11-05 | 28.100 | 362,600 | +10,000 | 0.20% | 10,189,060 |
| 2019-11-05 | 2019-11-01 | 28.650 | 352,600 | +12,000 | 0.19% | 10,101,990 |
| 2019-11-01 | 2019-10-30 | 27.650 | 340,600 | +8,000 | 0.19% | 9,417,590 |
| 2019-10-31 | 2019-10-29 | 28.000 | 332,600 | +2,800 | 0.18% | 9,312,800 |
| 2019-10-30 | 2019-10-28 | 28.500 | 329,800 | -27,800 | 0.18% | 9,399,300 |
| 2019-10-29 | 2019-10-25 | 29.400 | 357,600 | +2,000 | 0.20% | 10,513,440 |
| 2019-10-24 | 2019-10-22 | 30.400 | 355,600 | -12,000 | 0.19% | 10,810,240 |
| 2019-10-23 | 2019-10-21 | 29.700 | 367,600 | -600 | 0.20% | 10,917,720 |
| 2019-10-04 | 2019-10-02 | 28.800 | 368,200 | +1,400 | 0.20% | 10,604,160 |
| 2019-09-27 | 2019-09-25 | 29.700 | 366,800 | -1,000 | 0.20% | 10,893,960 |
| 2019-09-23 | 2019-09-19 | 29.600 | 367,800 | +10,800 | 0.20% | 10,886,880 |
| 2019-09-18 | 2019-09-16 | 29.800 | 357,000 | +2,000 | 0.20% | 10,638,600 |
| 2019-09-10 | 2019-09-06 | 30.950 | 355,000 | -10,000 | 0.19% | 10,987,250 |
| 2019-09-09 | 2019-09-05 | 30.000 | 365,000 | +11,000 | 0.20% | 10,950,000 |
| 2019-09-06 | 2019-09-04 | 30.950 | 354,000 | +10,000 | 0.19% | 10,956,300 |
| 2019-07-15 | 2019-07-11 | 31.400 | 344,000 | +3,000 | 0.19% | 10,801,600 |
| 2019-07-12 | 2019-07-10 | 31.000 | 341,000 | -30,000 | 0.19% | 10,571,000 |
| 2019-07-11 | 2019-07-09 | 30.550 | 371,000 | -13,000 | 0.20% | 11,334,050 |
| 2019-07-10 | 2019-07-08 | 30.150 | 384,000 | -11,000 | 0.21% | 11,577,600 |
| 2019-07-09 | 2019-07-05 | 30.150 | 395,000 | -5,000 | 0.22% | 11,909,250 |
| 2019-07-08 | 2019-07-04 | 30.150 | 400,000 | -9,000 | 0.22% | 12,060,000 |
| 2019-07-04 | 2019-07-02 | 30.650 | 409,000 | -12,000 | 0.22% | 12,535,850 |
| 2019-07-03 | 2019-06-28 | 29.900 | 421,000 | -3,000 | 0.23% | 12,587,900 |
| 2019-07-02 | 2019-06-27 | 29.750 | 424,000 | +46,000 | 0.23% | 12,614,000 |
| 2019-05-16 | 2019-05-14 | 30.050 | 378,000 | -48,000 | 0.21% | 11,358,900 |
| 2019-05-03 | 2019-04-30 | 32.000 | 426,000 | -35,000 | 0.23% | 13,632,000 |
| 2019-04-23 | 2019-04-17 | 34.000 | 461,000 | -5,000 | 0.25% | 15,674,000 |
| 2019-04-18 | 2019-04-16 | 33.000 | 466,000 | -40,000 | 0.25% | 15,378,000 |
| 2019-04-17 | 2019-04-15 | 31.700 | 506,000 | -35,000 | 0.28% | 16,040,200 |
| 2019-04-04 | 2019-04-02 | 31.500 | 541,000 | -2,000 | 0.30% | 17,041,500 |
| 2019-04-03 | 2019-04-01 | 30.450 | 543,000 | +2,000 | 0.30% | 16,534,350 |
| 2019-03-19 | 2019-03-15 | 29.750 | 541,000 | +8,000 | 0.30% | 16,094,750 |
| 2019-03-07 | 2019-03-05 | 25.600 | 533,000 | +60,000 | 0.29% | 13,644,800 |
| 2019-03-06 | 2019-03-04 | 24.050 | 473,000 | +47,000 | 0.26% | 11,375,650 |
| 2019-01-18 | 2019-01-16 | 23.150 | 426,000 | -18,000 | 0.23% | 9,861,900 |
| 2019-01-14 | 2019-01-10 | 22.700 | 444,000 | -36,000 | 0.24% | 10,078,800 |
| 2019-01-11 | 2019-01-09 | 23.000 | 480,000 | -27,000 | 0.26% | 11,040,000 |
| 2019-01-10 | 2019-01-08 | 22.150 | 507,000 | +3,000 | 0.28% | 11,230,050 |
| 2019-01-07 | 2019-01-03 | 23.250 | 504,000 | -19,000 | 0.32% | 11,718,000 |
| 2019-01-03 | 2018-12-31 | 24.200 | 523,000 | +1,000 | 0.33% | 12,656,600 |
| 2018-12-28 | 2018-12-24 | 23.750 | 522,000 | 0.33% | 12,397,500 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy