History of CCASS shareholding
Participant: HAITONG INTERNATIONAL SECURITIES CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 72.500 | 172,700 | +0 | 0.05% | 12,520,750 |
| 2025-10-13 | 2025-10-09 | 73.600 | 172,700 | +0 | 0.05% | 12,710,720 |
| 2025-10-10 | 2025-10-08 | 78.100 | 172,700 | -5,000 | 0.05% | 13,487,870 |
| 2025-10-09 | 2025-10-06 | 77.600 | 177,700 | -18,800 | 0.05% | 13,789,520 |
| 2025-10-03 | 2025-09-30 | 77.050 | 196,500 | +42,000 | 0.05% | 15,140,325 |
| 2025-10-02 | 2025-09-29 | 75.150 | 154,500 | -20,000 | 0.04% | 11,610,675 |
| 2025-09-29 | 2025-09-25 | 74.500 | 174,500 | +2,500 | 0.05% | 13,000,250 |
| 2025-09-25 | 2025-09-23 | 74.550 | 172,000 | -3,000 | 0.05% | 12,822,600 |
| 2025-09-24 | 2025-09-22 | 75.300 | 175,000 | +15,000 | 0.05% | 13,177,500 |
| 2025-09-23 | 2025-09-19 | 75.250 | 160,000 | -1,000 | 0.04% | 12,040,000 |
| 2025-09-19 | 2025-09-17 | 76.150 | 161,000 | -19,900 | 0.04% | 12,260,150 |
| 2025-09-18 | 2025-09-16 | 76.750 | 180,900 | -5,000 | 0.05% | 13,884,075 |
| 2025-09-17 | 2025-09-15 | 76.150 | 185,900 | +3,000 | 0.05% | 14,156,285 |
| 2025-09-16 | 2025-09-12 | 79.300 | 182,900 | -17,800 | 0.05% | 14,503,970 |
| 2025-09-15 | 2025-09-11 | 77.550 | 200,700 | -2,400 | 0.05% | 15,564,285 |
| 2025-09-12 | 2025-09-10 | 78.900 | 203,100 | +10,000 | 0.05% | 16,024,590 |
| 2025-09-11 | 2025-09-09 | 80.250 | 193,100 | -10,000 | 0.05% | 15,496,275 |
| 2025-09-10 | 2025-09-08 | 81.250 | 203,100 | +5,000 | 0.05% | 16,501,875 |
| 2025-09-09 | 2025-09-05 | 79.350 | 198,100 | -8,000 | 0.05% | 15,719,235 |
| 2025-09-08 | 2025-09-04 | 75.050 | 206,100 | -20,000 | 0.06% | 15,467,805 |
| 2025-09-05 | 2025-09-03 | 80.550 | 226,100 | +5,000 | 0.06% | 18,212,355 |
| 2025-09-01 | 2025-08-28 | 80.800 | 221,100 | -5,600 | 0.06% | 17,864,880 |
| 2025-08-29 | 2025-08-27 | 80.500 | 226,700 | -1,000 | 0.06% | 18,249,350 |
| 2025-08-27 | 2025-08-25 | 86.150 | 227,700 | +16,100 | 0.06% | 19,616,355 |
| 2025-08-26 | 2025-08-22 | 90.650 | 211,600 | -12,000 | 0.06% | 19,181,540 |
| 2025-08-22 | 2025-08-20 | 88.250 | 223,600 | +10,000 | 0.06% | 19,732,700 |
| 2025-08-21 | 2025-08-19 | 90.050 | 213,600 | +2,000 | 0.06% | 19,234,680 |
| 2025-08-20 | 2025-08-18 | 90.700 | 211,600 | +8,600 | 0.06% | 19,192,120 |
| 2025-08-19 | 2025-08-15 | 86.100 | 203,000 | -20,000 | 0.05% | 17,478,300 |
| 2025-08-18 | 2025-08-14 | 82.800 | 223,000 | -6,500 | 0.06% | 18,464,400 |
| 2025-08-15 | 2025-08-13 | 81.000 | 229,500 | -2,000 | 0.06% | 18,589,500 |
| 2025-08-13 | 2025-08-11 | 79.100 | 231,500 | -2,000 | 0.06% | 18,311,650 |
| 2025-08-12 | 2025-08-08 | 82.550 | 233,500 | -500 | 0.06% | 19,275,425 |
| 2025-08-11 | 2025-08-07 | 83.850 | 234,000 | -900 | 0.06% | 19,620,900 |
| 2025-08-08 | 2025-08-06 | 83.600 | 234,900 | +3,700 | 0.06% | 19,637,640 |
| 2025-08-07 | 2025-08-05 | 83.150 | 231,200 | +8,000 | 0.06% | 19,224,280 |
| 2025-08-06 | 2025-08-04 | 73.350 | 223,200 | -49,300 | 0.06% | 16,371,720 |
| 2025-08-05 | 2025-08-01 | 72.000 | 272,500 | +1,900 | 0.07% | 19,620,000 |
| 2025-08-04 | 2025-07-31 | 72.000 | 270,600 | +2,400 | 0.07% | 19,483,200 |
| 2025-08-01 | 2025-07-30 | 73.400 | 268,200 | +1,000 | 0.07% | 19,685,880 |
| 2025-07-31 | 2025-07-29 | 77.850 | 267,200 | +700 | 0.07% | 20,801,520 |
| 2025-07-30 | 2025-07-28 | 77.550 | 266,500 | +900 | 0.07% | 20,667,075 |
| 2025-07-29 | 2025-07-25 | 74.150 | 265,600 | -7,000 | 0.07% | 19,694,240 |
| 2025-07-28 | 2025-07-24 | 77.950 | 272,600 | +5,800 | 0.07% | 21,249,170 |
| 2025-07-25 | 2025-07-23 | 73.700 | 266,800 | -200 | 0.07% | 19,663,160 |
| 2025-07-24 | 2025-07-22 | 76.050 | 267,000 | -5,000 | 0.08% | 20,305,350 |
| 2025-07-23 | 2025-07-21 | 77.450 | 272,000 | +18,600 | 0.08% | 21,066,400 |
| 2025-07-22 | 2025-07-18 | 79.900 | 253,400 | -11,000 | 0.07% | 20,246,660 |
| 2025-07-21 | 2025-07-17 | 76.800 | 264,400 | +4,300 | 0.08% | 20,305,920 |
| 2025-07-18 | 2025-07-16 | 73.850 | 260,100 | -84,700 | 0.07% | 19,208,385 |
| 2025-07-17 | 2025-07-15 | 71.800 | 344,800 | +600 | 0.10% | 24,756,640 |
| 2025-07-15 | 2025-07-11 | 76.350 | 344,200 | +12,700 | 0.10% | 26,279,670 |
| 2025-07-11 | 2025-07-09 | 82.150 | 331,500 | -1,000 | 0.09% | 27,232,725 |
| 2025-07-10 | 2025-07-08 | 81.100 | 332,500 | -17,000 | 0.10% | 26,965,750 |
| 2025-07-09 | 2025-07-07 | 81.800 | 349,500 | -8,000 | 0.10% | 28,589,100 |
| 2025-07-02 | 2025-06-27 | 77.450 | 357,500 | -5,200 | 0.10% | 27,688,375 |
| 2025-06-30 | 2025-06-26 | 79.350 | 362,700 | -2,800 | 0.10% | 28,780,245 |
| 2025-06-27 | 2025-06-25 | 78.800 | 365,500 | -8,300 | 0.10% | 28,801,400 |
| 2025-06-26 | 2025-06-24 | 77.000 | 373,800 | +88,000 | 0.11% | 28,782,600 |
| 2025-06-24 | 2025-06-20 | 72.250 | 285,800 | -2,900 | 0.08% | 20,649,050 |
| 2025-06-23 | 2025-06-19 | 70.600 | 288,700 | -8,800 | 0.08% | 20,382,220 |
| 2025-06-20 | 2025-06-18 | 70.250 | 297,500 | +12,700 | 0.09% | 20,899,375 |
| 2025-06-19 | 2025-06-17 | 62.700 | 284,800 | +6,800 | 0.08% | 17,856,960 |
| 2025-06-18 | 2025-06-16 | 63.200 | 278,000 | -2,000 | 0.08% | 17,569,600 |
| 2025-06-17 | 2025-06-13 | 62.350 | 280,000 | -5,500 | 0.08% | 17,458,000 |
| 2025-06-16 | 2025-06-12 | 62.800 | 285,500 | +5,000 | 0.08% | 17,929,400 |
| 2025-06-13 | 2025-06-11 | 59.450 | 280,500 | -8,500 | 0.08% | 16,675,725 |
| 2025-06-11 | 2025-06-09 | 58.850 | 289,000 | +15,000 | 0.08% | 17,007,650 |
| 2025-06-05 | 2025-06-03 | 53.400 | 274,000 | -9,500 | 0.08% | 14,631,600 |
| 2025-06-04 | 2025-06-02 | 49.150 | 283,500 | -4,000 | 0.08% | 13,934,025 |
| 2025-06-03 | 2025-05-30 | 50.150 | 287,500 | +4,000 | 0.08% | 14,418,125 |
| 2025-05-30 | 2025-05-28 | 48.200 | 283,500 | +5,000 | 0.08% | 13,664,700 |
| 2025-05-29 | 2025-05-27 | 48.800 | 278,500 | -15,000 | 0.08% | 13,590,800 |
| 2025-05-28 | 2025-05-26 | 48.350 | 293,500 | +19,000 | 0.08% | 14,190,725 |
| 2025-05-27 | 2025-05-23 | 50.550 | 274,500 | -4,700 | 0.08% | 13,875,975 |
| 2025-05-26 | 2025-05-22 | 48.750 | 279,200 | -10,900 | 0.08% | 13,611,000 |
| 2025-05-23 | 2025-05-21 | 49.200 | 290,100 | -11,600 | 0.08% | 14,272,920 |
| 2025-05-22 | 2025-05-20 | 44.250 | 301,700 | +19,000 | 0.09% | 13,350,225 |
| 2025-05-19 | 2025-05-15 | 44.250 | 282,700 | -27,000 | 0.08% | 12,509,475 |
| 2025-05-16 | 2025-05-14 | 46.100 | 309,700 | +25,000 | 0.09% | 14,277,170 |
| 2025-05-15 | 2025-05-13 | 45.950 | 284,700 | -9,000 | 0.08% | 13,081,965 |
| 2025-05-14 | 2025-05-12 | 45.150 | 293,700 | -7,000 | 0.08% | 13,260,555 |
| 2025-05-13 | 2025-05-09 | 47.500 | 300,700 | -7,000 | 0.09% | 14,283,250 |
| 2025-05-12 | 2025-05-08 | 47.800 | 307,700 | +2,000 | 0.09% | 14,708,060 |
| 2025-05-09 | 2025-05-07 | 46.400 | 305,700 | +2,600 | 0.09% | 14,184,480 |
| 2025-05-08 | 2025-05-06 | 50.400 | 303,100 | -8,500 | 0.09% | 15,276,240 |
| 2025-05-07 | 2025-05-02 | 48.600 | 311,600 | +7,700 | 0.09% | 15,143,760 |
| 2025-05-06 | 2025-04-30 | 49.100 | 303,900 | +7,400 | 0.09% | 14,921,490 |
| 2025-04-30 | 2025-04-28 | 49.350 | 296,500 | +1,100 | 0.09% | 14,632,275 |
| 2025-04-29 | 2025-04-25 | 51.500 | 295,400 | -29,000 | 0.08% | 15,213,100 |
| 2025-04-28 | 2025-04-24 | 50.650 | 324,400 | -28,100 | 0.09% | 16,430,860 |
| 2025-04-25 | 2025-04-23 | 45.500 | 352,500 | +1,000 | 0.10% | 16,038,750 |
| 2025-04-24 | 2025-04-22 | 42.900 | 351,500 | -10,000 | 0.10% | 15,079,350 |
| 2025-04-23 | 2025-04-17 | 37.150 | 361,500 | +600 | 0.10% | 13,429,725 |
| 2025-04-17 | 2025-04-15 | 39.000 | 360,900 | +4,700 | 0.10% | 14,075,100 |
| 2025-04-14 | 2025-04-10 | 35.200 | 356,200 | +11,500 | 0.10% | 12,538,240 |
| 2025-04-11 | 2025-04-09 | 35.350 | 344,700 | -1,000 | 0.10% | 12,185,145 |
| 2025-04-10 | 2025-04-08 | 34.650 | 345,700 | +1,500 | 0.10% | 11,978,505 |
| 2025-04-09 | 2025-04-07 | 33.650 | 344,200 | +6,200 | 0.10% | 11,582,330 |
| 2025-04-08 | 2025-04-03 | 45.400 | 338,000 | +500 | 0.10% | 15,345,200 |
| 2025-04-07 | 2025-04-02 | 45.900 | 337,500 | -700 | 0.10% | 15,491,250 |
| 2025-04-03 | 2025-04-01 | 44.850 | 338,200 | +20,000 | 0.10% | 15,168,270 |
| 2025-03-31 | 2025-03-27 | 40.050 | 318,200 | +50,000 | 0.09% | 12,743,910 |
| 2025-03-27 | 2025-03-25 | 36.600 | 268,200 | +5,000 | 0.08% | 9,816,120 |
| 2025-03-26 | 2025-03-24 | 37.200 | 263,200 | +800 | 0.08% | 9,791,040 |
| 2025-03-25 | 2025-03-21 | 36.900 | 262,400 | -48,500 | 0.08% | 9,682,560 |
| 2025-03-24 | 2025-03-20 | 38.450 | 310,900 | +200 | 0.09% | 11,954,105 |
| 2025-03-21 | 2025-03-19 | 38.700 | 310,700 | +600 | 0.09% | 12,024,090 |
| 2025-03-20 | 2025-03-18 | 38.100 | 310,100 | +1,100 | 0.09% | 11,814,810 |
| 2025-03-19 | 2025-03-17 | 37.700 | 309,000 | +5,000 | 0.09% | 11,649,300 |
| 2025-03-17 | 2025-03-13 | 36.750 | 304,000 | +3,000 | 0.09% | 11,172,000 |
| 2025-03-11 | 2025-03-07 | 38.850 | 301,000 | +14,600 | 0.09% | 11,693,850 |
| 2025-03-06 | 2025-03-04 | 37.650 | 286,400 | -200 | 0.08% | 10,782,960 |
| 2025-03-05 | 2025-03-03 | 37.250 | 286,600 | +5,000 | 0.08% | 10,675,850 |
| 2025-02-28 | 2025-02-26 | 40.350 | 281,600 | +400 | 0.08% | 11,362,560 |
| 2025-02-27 | 2025-02-25 | 39.750 | 281,200 | -11,500 | 0.08% | 11,177,700 |
| 2025-02-26 | 2025-02-24 | 40.050 | 292,700 | -3,000 | 0.08% | 11,722,635 |
| 2025-02-24 | 2025-02-20 | 38.150 | 295,700 | +3,000 | 0.08% | 11,280,955 |
| 2025-02-21 | 2025-02-19 | 37.850 | 292,700 | -3,000 | 0.08% | 11,078,695 |
| 2025-02-19 | 2025-02-17 | 35.900 | 295,700 | +8,500 | 0.08% | 10,615,630 |
| 2025-02-18 | 2025-02-14 | 35.400 | 287,200 | +8,200 | 0.08% | 10,166,880 |
| 2025-02-14 | 2025-02-12 | 34.800 | 279,000 | +1,000 | 0.08% | 9,709,200 |
| 2025-02-13 | 2025-02-11 | 36.000 | 278,000 | -4,900 | 0.08% | 10,008,000 |
| 2025-02-11 | 2025-02-07 | 37.100 | 282,900 | +10,900 | 0.08% | 10,495,590 |
| 2025-02-04 | 2025-01-28 | 33.950 | 272,000 | +4,200 | 0.08% | 9,234,400 |
| 2025-02-03 | 2025-01-24 | 36.800 | 267,800 | +20,300 | 0.08% | 9,855,040 |
| 2025-01-27 | 2025-01-23 | 41.750 | 247,500 | +34,900 | 0.07% | 10,333,125 |
| 2025-01-24 | 2025-01-22 | 44.000 | 212,600 | -13,600 | 0.06% | 9,354,400 |
| 2025-01-23 | 2025-01-21 | 38.700 | 226,200 | +2,500 | 0.07% | 8,753,940 |
| 2025-01-21 | 2025-01-17 | 39.600 | 223,700 | +2,400 | 0.07% | 8,858,520 |
| 2025-01-20 | 2025-01-16 | 39.200 | 221,300 | +17,000 | 0.07% | 8,674,960 |
| 2025-01-16 | 2025-01-14 | 40.400 | 204,300 | +3,000 | 0.06% | 8,253,720 |
| 2025-01-07 | 2025-01-03 | 43.750 | 201,300 | +8,000 | 0.06% | 8,806,875 |
| 2025-01-06 | 2025-01-02 | 43.750 | 193,300 | -6,000 | 0.06% | 8,456,875 |
| 2024-12-30 | 2024-12-24 | 45.100 | 199,300 | -2,000 | 0.06% | 8,988,430 |
| 2024-12-27 | 2024-12-20 | 42.950 | 201,300 | -3,000 | 0.06% | 8,645,835 |
| 2024-12-23 | 2024-12-19 | 44.150 | 204,300 | -10,000 | 0.06% | 9,019,845 |
| 2024-12-20 | 2024-12-18 | 41.300 | 214,300 | -2,000 | 0.07% | 8,850,590 |
| 2024-12-17 | 2024-12-13 | 38.700 | 216,300 | +10,000 | 0.07% | 8,370,810 |
| 2024-12-05 | 2024-12-03 | 41.100 | 206,300 | -4,500 | 0.07% | 8,478,930 |
| 2024-12-04 | 2024-12-02 | 41.950 | 210,800 | -7,000 | 0.07% | 8,843,060 |
| 2024-11-27 | 2024-11-25 | 42.550 | 217,800 | +15,000 | 0.07% | 9,267,390 |
| 2024-11-25 | 2024-11-21 | 42.400 | 202,800 | -2,000 | 0.06% | 8,598,720 |
| 2024-11-22 | 2024-11-20 | 42.300 | 204,800 | +11,200 | 0.06% | 8,663,040 |
| 2024-11-19 | 2024-11-15 | 42.500 | 193,600 | +2,500 | 0.06% | 8,228,000 |
| 2024-11-18 | 2024-11-14 | 41.850 | 191,100 | +11,000 | 0.06% | 7,997,535 |
| 2024-11-15 | 2024-11-13 | 41.050 | 180,100 | -1,000 | 0.06% | 7,393,105 |
| 2024-11-07 | 2024-11-05 | 45.400 | 181,100 | -800 | 0.06% | 8,221,940 |
| 2024-11-04 | 2024-10-31 | 43.200 | 181,900 | -7,000 | 0.06% | 7,858,080 |
| 2024-11-01 | 2024-10-30 | 45.000 | 188,900 | -20,000 | 0.06% | 8,500,500 |
| 2024-10-31 | 2024-10-29 | 45.450 | 208,900 | +2,000 | 0.07% | 9,494,505 |
| 2024-10-30 | 2024-10-28 | 45.450 | 206,900 | -3,000 | 0.07% | 9,403,605 |
| 2024-10-28 | 2024-10-24 | 46.450 | 209,900 | -15,000 | 0.07% | 9,749,855 |
| 2024-10-21 | 2024-10-17 | 46.400 | 224,900 | -2,900 | 0.07% | 10,435,360 |
| 2024-10-18 | 2024-10-16 | 44.400 | 227,800 | +7,000 | 0.07% | 10,114,320 |
| 2024-10-15 | 2024-10-10 | 42.100 | 220,800 | -2,800 | 0.07% | 9,295,680 |
| 2024-10-10 | 2024-10-08 | 41.350 | 223,600 | +2,800 | 0.07% | 9,245,860 |
| 2024-10-09 | 2024-10-07 | 41.950 | 220,800 | +9,000 | 0.07% | 9,262,560 |
| 2024-10-07 | 2024-10-03 | 40.600 | 211,800 | +14,000 | 0.07% | 8,599,080 |
| 2024-10-02 | 2024-09-27 | 40.200 | 197,800 | -2,300 | 0.06% | 7,951,560 |
| 2024-09-30 | 2024-09-26 | 38.750 | 200,100 | +30,000 | 0.06% | 7,753,875 |
| 2024-09-26 | 2024-09-24 | 38.600 | 170,100 | -3,900 | 0.05% | 6,565,860 |
| 2024-09-25 | 2024-09-23 | 39.200 | 174,000 | +1,200 | 0.06% | 6,820,800 |
| 2024-09-24 | 2024-09-20 | 38.800 | 172,800 | +1,900 | 0.05% | 6,704,640 |
| 2024-09-23 | 2024-09-19 | 37.650 | 170,900 | -7,700 | 0.05% | 6,434,385 |
| 2024-09-19 | 2024-09-16 | 33.500 | 178,600 | +3,000 | 0.06% | 5,983,100 |
| 2024-09-10 | 2024-09-05 | 32.750 | 175,600 | -30,000 | 0.06% | 5,750,900 |
| 2024-09-02 | 2024-08-29 | 33.900 | 205,600 | -8,400 | 0.07% | 6,969,840 |
| 2024-08-30 | 2024-08-28 | 33.250 | 214,000 | -10,000 | 0.07% | 7,115,500 |
| 2024-08-22 | 2024-08-20 | 27.900 | 224,000 | +10,000 | 0.07% | 6,249,600 |
| 2024-08-15 | 2024-08-13 | 29.200 | 214,000 | -100 | 0.07% | 6,248,800 |
| 2024-08-14 | 2024-08-12 | 29.300 | 214,100 | -10,000 | 0.07% | 6,273,130 |
| 2024-08-02 | 2024-07-31 | 27.400 | 224,100 | -20,000 | 0.07% | 6,140,340 |
| 2024-07-31 | 2024-07-29 | 26.600 | 244,100 | +6,200 | 0.08% | 6,493,060 |
| 2024-07-24 | 2024-07-22 | 29.300 | 237,900 | -8,600 | 0.08% | 6,970,470 |
| 2024-07-05 | 2024-07-03 | 27.350 | 246,500 | -27,000 | 0.08% | 6,741,775 |
| 2024-07-04 | 2024-07-02 | 25.500 | 273,500 | +15,000 | 0.09% | 6,974,250 |
| 2024-07-02 | 2024-06-27 | 25.300 | 258,500 | +7,000 | 0.08% | 6,540,050 |
| 2024-06-26 | 2024-06-24 | 25.050 | 251,500 | -7,000 | 0.08% | 6,300,075 |
| 2024-06-19 | 2024-06-17 | 27.000 | 258,500 | -4,000 | 0.09% | 6,979,500 |
| 2024-06-18 | 2024-06-14 | 23.050 | 262,500 | -18,400 | 0.09% | 6,050,625 |
| 2024-06-07 | 2024-06-05 | 19.980 | 280,900 | +12,000 | 0.10% | 5,612,382 |
| 2024-05-29 | 2024-05-27 | 18.400 | 268,900 | +7,000 | 0.09% | 4,947,760 |
| 2024-05-23 | 2024-05-21 | 19.660 | 261,900 | -15,000 | 0.09% | 5,148,954 |
| 2024-05-22 | 2024-05-20 | 20.650 | 276,900 | -7,000 | 0.10% | 5,717,985 |
| 2024-05-14 | 2024-05-10 | 20.100 | 283,900 | -5,000 | 0.10% | 5,706,390 |
| 2024-05-10 | 2024-05-08 | 19.100 | 288,900 | -12,000 | 0.10% | 5,517,990 |
| 2024-04-09 | 2024-04-05 | 16.500 | 300,900 | +15,000 | 0.10% | 4,964,850 |
| 2024-04-03 | 2024-03-28 | 17.760 | 285,900 | -7,200 | 0.10% | 5,077,584 |
| 2024-04-02 | 2024-03-27 | 21.950 | 293,100 | -2,000 | 0.10% | 6,433,545 |
| 2024-03-22 | 2024-03-20 | 22.150 | 295,100 | +7,000 | 0.10% | 6,536,465 |
| 2024-03-14 | 2024-03-12 | 23.950 | 288,100 | -2,100 | 0.10% | 6,899,995 |
| 2024-03-11 | 2024-03-07 | 23.100 | 290,200 | -1,800 | 0.10% | 6,703,620 |
| 2024-03-01 | 2024-02-28 | 25.300 | 292,000 | +4,900 | 0.10% | 7,387,600 |
| 2024-02-29 | 2024-02-27 | 26.000 | 287,100 | +700 | 0.10% | 7,464,600 |
| 2024-02-23 | 2024-02-21 | 25.400 | 286,400 | +12,600 | 0.10% | 7,274,560 |
| 2024-02-08 | 2024-02-06 | 22.800 | 273,800 | -1,000 | 0.09% | 6,242,640 |
| 2024-02-07 | 2024-02-05 | 20.800 | 274,800 | +5,000 | 0.09% | 5,715,840 |
| 2024-02-06 | 2024-02-02 | 21.450 | 269,800 | +12,000 | 0.09% | 5,787,210 |
| 2024-01-30 | 2024-01-26 | 24.100 | 257,800 | -2,000 | 0.09% | 6,212,980 |
| 2024-01-29 | 2024-01-25 | 25.000 | 259,800 | +1,000 | 0.09% | 6,495,000 |
| 2024-01-26 | 2024-01-24 | 24.800 | 258,800 | +1,000 | 0.09% | 6,418,240 |
| 2024-01-23 | 2024-01-19 | 23.000 | 257,800 | +15,000 | 0.09% | 5,929,400 |
| 2024-01-19 | 2024-01-17 | 24.950 | 242,800 | -200 | 0.08% | 6,057,860 |
| 2024-01-18 | 2024-01-16 | 26.500 | 243,000 | +1,000 | 0.08% | 6,439,500 |
| 2024-01-17 | 2024-01-15 | 27.150 | 242,000 | +48,400 | 0.08% | 6,570,300 |
| 2024-01-11 | 2024-01-09 | 26.050 | 193,600 | -15,000 | 0.07% | 5,043,280 |
| 2024-01-05 | 2024-01-03 | 27.000 | 208,600 | +200 | 0.07% | 5,632,200 |
| 2023-12-29 | 2023-12-27 | 26.700 | 208,400 | -2,000 | 0.07% | 5,564,280 |
| 2023-12-20 | 2023-12-18 | 25.700 | 210,400 | -2,000 | 0.07% | 5,407,280 |
| 2023-12-19 | 2023-12-15 | 26.450 | 212,400 | +1,000 | 0.07% | 5,617,980 |
| 2023-12-13 | 2023-12-11 | 23.700 | 211,400 | +10,000 | 0.07% | 5,010,180 |
| 2023-12-01 | 2023-11-29 | 24.900 | 201,400 | +100 | 0.07% | 5,014,860 |
| 2023-11-29 | 2023-11-27 | 24.500 | 201,300 | +1,000 | 0.07% | 4,931,850 |
| 2023-11-22 | 2023-11-20 | 26.400 | 200,300 | -2,000 | 0.07% | 5,287,920 |
| 2023-11-20 | 2023-11-16 | 25.750 | 202,300 | -2,000 | 0.07% | 5,209,225 |
| 2023-11-13 | 2023-11-09 | 25.800 | 204,300 | -2,000 | 0.07% | 5,270,940 |
| 2023-11-09 | 2023-11-07 | 26.700 | 206,300 | -1,000 | 0.07% | 5,508,210 |
| 2023-11-08 | 2023-11-06 | 26.950 | 207,300 | -10,000 | 0.07% | 5,586,735 |
| 2023-11-03 | 2023-11-01 | 25.900 | 217,300 | -10,000 | 0.07% | 5,628,070 |
| 2023-11-01 | 2023-10-30 | 25.250 | 227,300 | +7,700 | 0.08% | 5,739,325 |
| 2023-10-31 | 2023-10-27 | 23.700 | 219,600 | +1,100 | 0.08% | 5,204,520 |
| 2023-10-30 | 2023-10-26 | 22.100 | 218,500 | -2,800 | 0.08% | 4,828,850 |
| 2023-10-27 | 2023-10-25 | 22.500 | 221,300 | +2,800 | 0.08% | 4,979,250 |
| 2023-10-18 | 2023-10-16 | 22.500 | 218,500 | +1,200 | 0.08% | 4,916,250 |
| 2023-10-05 | 2023-10-03 | 20.250 | 217,300 | -12,600 | 0.07% | 4,400,325 |
| 2023-08-22 | 2023-08-18 | 24.350 | 229,900 | +10,000 | 0.08% | 5,598,065 |
| 2023-08-18 | 2023-08-16 | 25.100 | 219,900 | +5,000 | 0.08% | 5,519,490 |
| 2023-08-17 | 2023-08-15 | 26.150 | 214,900 | +15,000 | 0.07% | 5,619,635 |
| 2023-08-11 | 2023-08-09 | 27.550 | 199,900 | -13,000 | 0.07% | 5,507,245 |
| 2023-08-10 | 2023-08-08 | 23.700 | 212,900 | -20,000 | 0.07% | 5,045,730 |
| 2023-08-09 | 2023-08-07 | 23.700 | 232,900 | -5,000 | 0.08% | 5,519,730 |
| 2023-08-04 | 2023-08-02 | 22.650 | 237,900 | -200 | 0.08% | 5,388,435 |
| 2023-08-01 | 2023-07-28 | 23.500 | 238,100 | -4,000 | 0.08% | 5,595,350 |
| 2023-07-27 | 2023-07-25 | 22.700 | 242,100 | -5,000 | 0.08% | 5,495,670 |
| 2023-07-18 | 2023-07-13 | 22.650 | 247,100 | -5,000 | 0.09% | 5,596,815 |
| 2023-07-11 | 2023-07-07 | 22.600 | 252,100 | -13,500 | 0.09% | 5,697,460 |
| 2023-07-07 | 2023-07-05 | 22.600 | 265,600 | +14,000 | 0.09% | 6,002,560 |
| 2023-07-03 | 2023-06-29 | 20.450 | 251,600 | -8,500 | 0.09% | 5,145,220 |
| 2023-06-28 | 2023-06-26 | 19.720 | 260,100 | -5,100 | 0.09% | 5,129,172 |
| 2023-06-26 | 2023-06-21 | 20.650 | 265,200 | -2,000 | 0.09% | 5,476,380 |
| 2023-05-08 | 2023-05-04 | 21.800 | 267,200 | +200 | 0.09% | 5,824,960 |
| 2023-04-24 | 2023-04-20 | 23.950 | 267,000 | +3,000 | 0.09% | 6,394,650 |
| 2023-04-17 | 2023-04-13 | 26.100 | 264,000 | -3,600 | 0.09% | 6,890,400 |
| 2023-04-14 | 2023-04-12 | 24.900 | 267,600 | -4,300 | 0.09% | 6,663,240 |
| 2023-04-13 | 2023-04-11 | 25.000 | 271,900 | +4,000 | 0.09% | 6,797,500 |
| 2023-04-06 | 2023-04-03 | 22.100 | 267,900 | +600 | 0.09% | 5,920,590 |
| 2023-04-04 | 2023-03-31 | 22.350 | 267,300 | +1,900 | 0.09% | 5,974,155 |
| 2023-03-31 | 2023-03-29 | 23.500 | 265,400 | +900 | 0.09% | 6,236,900 |
| 2023-03-30 | 2023-03-28 | 24.150 | 264,500 | +900 | 0.09% | 6,387,675 |
| 2023-03-29 | 2023-03-27 | 24.100 | 263,600 | +2,600 | 0.09% | 6,352,760 |
| 2023-03-28 | 2023-03-24 | 24.850 | 261,000 | -5,300 | 0.09% | 6,485,850 |
| 2023-03-23 | 2023-03-21 | 23.750 | 266,300 | -700 | 0.09% | 6,324,625 |
| 2023-03-21 | 2023-03-17 | 23.150 | 267,000 | +700 | 0.09% | 6,181,050 |
| 2023-03-10 | 2023-03-08 | 22.350 | 266,300 | +31,300 | 0.09% | 5,951,805 |
| 2023-03-09 | 2023-03-07 | 23.750 | 235,000 | +5,000 | 0.08% | 5,581,250 |
| 2023-03-03 | 2023-03-01 | 26.200 | 230,000 | -5,500 | 0.08% | 6,026,000 |
| 2023-03-02 | 2023-02-28 | 24.950 | 235,500 | -13,000 | 0.08% | 5,875,725 |
| 2023-03-01 | 2023-02-27 | 24.150 | 248,500 | +13,000 | 0.09% | 6,001,275 |
| 2023-02-28 | 2023-02-24 | 24.250 | 235,500 | +9,000 | 0.08% | 5,710,875 |
| 2023-02-27 | 2023-02-23 | 25.000 | 226,500 | +6,000 | 0.08% | 5,662,500 |
| 2023-02-22 | 2023-02-20 | 27.000 | 220,500 | -3,000 | 0.08% | 5,953,500 |
| 2023-02-21 | 2023-02-17 | 25.850 | 223,500 | -6,000 | 0.08% | 5,777,475 |
| 2023-02-20 | 2023-02-16 | 25.300 | 229,500 | +9,000 | 0.08% | 5,806,350 |
| 2023-02-15 | 2023-02-13 | 28.400 | 220,500 | -1,000 | 0.08% | 6,262,200 |
| 2023-02-07 | 2023-02-03 | 32.000 | 221,500 | -7,000 | 0.08% | 7,088,000 |
| 2023-02-06 | 2023-02-02 | 33.000 | 228,500 | -2,100 | 0.08% | 7,540,500 |
| 2023-02-03 | 2023-02-01 | 33.150 | 230,600 | -2,200 | 0.08% | 7,644,390 |
| 2023-02-02 | 2023-01-31 | 29.950 | 232,800 | +2,100 | 0.08% | 6,972,360 |
| 2023-02-01 | 2023-01-30 | 29.300 | 230,700 | -156,000 | 0.08% | 6,759,510 |
| 2023-01-31 | 2023-01-27 | 24.950 | 386,700 | +4,000 | 0.15% | 9,648,165 |
| 2023-01-30 | 2023-01-26 | 26.250 | 382,700 | -22,000 | 0.14% | 10,045,875 |
| 2023-01-27 | 2023-01-20 | 24.350 | 404,700 | +60,000 | 0.15% | 9,854,445 |
| 2023-01-26 | 2023-01-19 | 23.800 | 344,700 | +41,800 | 0.13% | 8,203,860 |
| 2023-01-20 | 2023-01-18 | 24.050 | 302,900 | +51,000 | 0.11% | 7,284,745 |
| 2023-01-18 | 2023-01-16 | 29.750 | 251,900 | -29,600 | 0.09% | 7,494,025 |
| 2023-01-17 | 2023-01-13 | 29.550 | 281,500 | +100,000 | 0.11% | 8,318,325 |
| 2023-01-16 | 2023-01-12 | 28.250 | 181,500 | +2,000 | 0.07% | 5,127,375 |
| 2023-01-13 | 2023-01-11 | 28.550 | 179,500 | -15,000 | 0.07% | 5,124,725 |
| 2023-01-12 | 2023-01-10 | 28.150 | 194,500 | -5,000 | 0.07% | 5,475,175 |
| 2023-01-10 | 2023-01-06 | 27.650 | 199,500 | -1,200 | 0.08% | 5,516,175 |
| 2022-12-30 | 2022-12-28 | 24.000 | 200,700 | -2,000 | 0.08% | 4,816,800 |
| 2022-12-15 | 2022-12-13 | 24.650 | 202,700 | +2,000 | 0.08% | 4,996,555 |
| 2022-12-13 | 2022-12-09 | 25.500 | 200,700 | -4,000 | 0.08% | 5,117,850 |
| 2022-12-12 | 2022-12-08 | 25.550 | 204,700 | -10,000 | 0.08% | 5,230,085 |
| 2022-12-09 | 2022-12-07 | 21.900 | 214,700 | -10,000 | 0.08% | 4,701,930 |
| 2022-12-06 | 2022-12-02 | 21.000 | 224,700 | -16,400 | 0.08% | 4,718,700 |
| 2022-10-31 | 2022-10-27 | 15.980 | 241,100 | -4,000 | 0.09% | 3,852,778 |
| 2022-10-07 | 2022-10-05 | 12.360 | 245,100 | +500 | 0.09% | 3,029,436 |
| 2022-10-03 | 2022-09-29 | 12.180 | 244,600 | +12,400 | 0.09% | 2,979,228 |
| 2022-09-07 | 2022-09-05 | 14.880 | 232,200 | +38,000 | 0.09% | 3,455,136 |
| 2022-08-26 | 2022-08-24 | 15.420 | 194,200 | +5,000 | 0.07% | 2,994,564 |
| 2022-08-04 | 2022-08-02 | 15.380 | 189,200 | -1,200 | 0.07% | 2,909,896 |
| 2022-07-15 | 2022-07-13 | 17.920 | 190,400 | +1,300 | 0.07% | 3,411,968 |
| 2022-07-05 | 2022-06-30 | 21.300 | 189,100 | -10,000 | 0.07% | 4,027,830 |
| 2022-06-29 | 2022-06-27 | 21.500 | 199,100 | -5,000 | 0.08% | 4,280,650 |
| 2022-06-28 | 2022-06-24 | 21.450 | 204,100 | -15,000 | 0.08% | 4,377,945 |
| 2022-06-23 | 2022-06-21 | 20.200 | 219,100 | -10,400 | 0.08% | 4,425,820 |
| 2022-06-22 | 2022-06-20 | 20.000 | 229,500 | +10,400 | 0.09% | 4,590,000 |
| 2022-06-21 | 2022-06-17 | 18.520 | 219,100 | +6,000 | 0.08% | 4,057,732 |
| 2022-06-14 | 2022-06-10 | 17.400 | 213,100 | +1,200 | 0.08% | 3,707,940 |
| 2022-06-10 | 2022-06-08 | 17.960 | 211,900 | +800 | 0.08% | 3,805,724 |
| 2022-06-09 | 2022-06-07 | 17.600 | 211,100 | +2,000 | 0.08% | 3,715,360 |
| 2022-06-08 | 2022-06-06 | 17.340 | 209,100 | +3,000 | 0.08% | 3,625,794 |
| 2022-06-06 | 2022-06-01 | 17.340 | 206,100 | -5,000 | 0.08% | 3,573,774 |
| 2022-05-27 | 2022-05-25 | 14.080 | 211,100 | +300 | 0.08% | 2,972,288 |
| 2022-05-23 | 2022-05-19 | 14.280 | 210,800 | +10,000 | 0.08% | 3,010,224 |
| 2022-05-06 | 2022-05-04 | 12.020 | 200,800 | +600 | 0.08% | 2,413,616 |
| 2022-04-29 | 2022-04-27 | 13.420 | 200,200 | +18,000 | 0.08% | 2,686,684 |
| 2022-04-27 | 2022-04-25 | 13.020 | 182,200 | +42,600 | 0.07% | 2,372,244 |
| 2022-04-25 | 2022-04-21 | 13.860 | 139,600 | +5,000 | 0.05% | 1,934,856 |
| 2022-04-21 | 2022-04-19 | 14.660 | 134,600 | +10,000 | 0.05% | 1,973,236 |
| 2022-04-19 | 2022-04-13 | 14.740 | 124,600 | +9,000 | 0.05% | 1,836,604 |
| 2022-04-14 | 2022-04-12 | 15.540 | 115,600 | +30,000 | 0.04% | 1,796,424 |
| 2022-04-06 | 2022-04-01 | 16.040 | 85,600 | -6,100 | 0.03% | 1,373,024 |
| 2022-04-04 | 2022-03-31 | 16.880 | 91,700 | -2,100 | 0.03% | 1,547,896 |
| 2022-04-01 | 2022-03-30 | 16.520 | 93,800 | -56,900 | 0.04% | 1,549,576 |
| 2022-03-31 | 2022-03-29 | 15.360 | 150,700 | -8,800 | 0.06% | 2,314,752 |
| 2022-03-30 | 2022-03-28 | 14.820 | 159,500 | -73,900 | 0.06% | 2,363,790 |
| 2022-03-28 | 2022-03-24 | 18.220 | 233,400 | +1,500 | 0.09% | 4,252,548 |
| 2022-03-25 | 2022-03-23 | 17.420 | 231,900 | -4,000 | 0.09% | 4,039,698 |
| 2022-03-24 | 2022-03-22 | 16.760 | 235,900 | +5,100 | 0.09% | 3,953,684 |
| 2022-03-21 | 2022-03-17 | 15.620 | 230,800 | -20,000 | 0.09% | 3,605,096 |
| 2022-03-14 | 2022-03-10 | 15.060 | 250,800 | -20,000 | 0.10% | 3,777,048 |
| 2022-03-11 | 2022-03-09 | 15.080 | 270,800 | -15,000 | 0.10% | 4,083,664 |
| 2022-03-08 | 2022-03-04 | 16.440 | 285,800 | +15,000 | 0.11% | 4,698,552 |
| 2022-03-07 | 2022-03-03 | 17.800 | 270,800 | -9,800 | 0.10% | 4,820,240 |
| 2022-03-04 | 2022-03-02 | 17.940 | 280,600 | -5,000 | 0.11% | 5,033,964 |
| 2022-02-28 | 2022-02-24 | 17.800 | 285,600 | +10,000 | 0.11% | 5,083,680 |
| 2022-02-24 | 2022-02-22 | 18.360 | 275,600 | +15,000 | 0.10% | 5,060,016 |
| 2022-02-22 | 2022-02-18 | 19.880 | 260,600 | +20,000 | 0.10% | 5,180,728 |
| 2022-02-21 | 2022-02-17 | 20.900 | 240,600 | +10,000 | 0.09% | 5,028,540 |
| 2022-02-18 | 2022-02-16 | 20.600 | 230,600 | +8,000 | 0.09% | 4,750,360 |
| 2022-02-15 | 2022-02-11 | 19.580 | 222,600 | +5,000 | 0.08% | 4,358,508 |
| 2022-02-14 | 2022-02-10 | 21.300 | 217,600 | +5,000 | 0.08% | 4,634,880 |
| 2022-02-07 | 2022-01-31 | 20.100 | 212,600 | -130,000 | 0.08% | 4,273,260 |
| 2022-02-04 | 2022-01-27 | 20.450 | 342,600 | -270,200 | 0.13% | 7,006,170 |
| 2022-01-28 | 2022-01-26 | 22.000 | 612,800 | +5,000 | 0.23% | 13,481,600 |
| 2022-01-27 | 2022-01-25 | 24.100 | 607,800 | +5,000 | 0.23% | 14,647,980 |
| 2022-01-24 | 2022-01-20 | 26.500 | 602,800 | -10,000 | 0.23% | 15,974,200 |
| 2022-01-21 | 2022-01-19 | 27.000 | 612,800 | +3,000 | 0.23% | 16,545,600 |
| 2022-01-20 | 2022-01-18 | 26.350 | 609,800 | -15 | 0.23% | 16,068,230 |
| 2022-01-19 | 2022-01-17 | 26.900 | 609,815 | +15 | 0.23% | 16,404,024 |
| 2022-01-13 | 2022-01-11 | 28.000 | 609,800 | +3,000 | 0.23% | 17,074,400 |
| 2022-01-06 | 2022-01-04 | 26.400 | 606,800 | +10,000 | 0.23% | 16,019,520 |
| 2022-01-03 | 2021-12-29 | 26.300 | 596,800 | +1,000 | 0.23% | 15,695,840 |
| 2021-12-30 | 2021-12-28 | 27.000 | 595,800 | +390,000 | 0.23% | 16,086,600 |
| 2021-12-29 | 2021-12-24 | 26.400 | 205,800 | +15,000 | 0.08% | 5,433,120 |
| 2021-12-22 | 2021-12-20 | 24.750 | 190,800 | -6,000 | 0.07% | 4,722,300 |
| 2021-12-21 | 2021-12-17 | 25.850 | 196,800 | +200 | 0.07% | 5,087,280 |
| 2021-12-17 | 2021-12-15 | 25.000 | 196,600 | -64,700 | 0.07% | 4,915,000 |
| 2021-12-07 | 2021-12-03 | 30.100 | 261,300 | +600 | 0.10% | 7,865,130 |
| 2021-11-23 | 2021-11-19 | 34.900 | 260,700 | -100 | 0.10% | 9,098,430 |
| 2021-11-19 | 2021-11-17 | 34.600 | 260,800 | +900 | 0.10% | 9,023,680 |
| 2021-11-18 | 2021-11-16 | 32.800 | 259,900 | -75,299 | 0.10% | 8,524,720 |
| 2021-11-16 | 2021-11-12 | 32.450 | 335,199 | +20,000 | 0.13% | 10,877,208 |
| 2021-11-15 | 2021-11-11 | 28.750 | 315,199 | +3,000 | 0.12% | 9,061,971 |
| 2021-11-12 | 2021-11-10 | 29.300 | 312,199 | +11,736 | 0.12% | 9,147,431 |
| 2021-11-11 | 2021-11-09 | 27.800 | 300,463 | +600 | 0.11% | 8,352,871 |
| 2021-11-10 | 2021-11-08 | 26.600 | 299,863 | +8,000 | 0.11% | 7,976,356 |
| 2021-11-09 | 2021-11-05 | 27.000 | 291,863 | +3,000 | 0.11% | 7,880,301 |
| 2021-11-03 | 2021-11-01 | 28.250 | 288,863 | +6,763 | 0.11% | 8,160,380 |
| 2021-11-02 | 2021-10-29 | 28.950 | 282,100 | +3,500 | 0.11% | 8,166,795 |
| 2021-11-01 | 2021-10-28 | 28.650 | 278,600 | +1,800 | 0.11% | 7,981,890 |
| 2021-10-28 | 2021-10-26 | 29.850 | 276,800 | +43,800 | 0.11% | 8,262,480 |
| 2021-10-25 | 2021-10-21 | 33.100 | 233,000 | +100 | 0.09% | 7,712,300 |
| 2021-10-19 | 2021-10-15 | 31.400 | 232,900 | +8,000 | 0.09% | 7,313,060 |
| 2021-10-18 | 2021-10-12 | 33.250 | 224,900 | -10,000 | 0.09% | 7,477,925 |
| 2021-10-15 | 2021-10-11 | 33.500 | 234,900 | -10,000 | 0.09% | 7,869,150 |
| 2021-10-08 | 2021-10-06 | 32.150 | 244,900 | +200 | 0.09% | 7,873,535 |
| 2021-10-07 | 2021-10-05 | 32.500 | 244,700 | +700 | 0.09% | 7,952,750 |
| 2021-10-06 | 2021-10-04 | 32.900 | 244,000 | +1,700 | 0.09% | 8,027,600 |
| 2021-09-30 | 2021-09-28 | 34.250 | 242,300 | +5,000 | 0.09% | 8,298,775 |
| 2021-09-29 | 2021-09-27 | 34.950 | 237,300 | -1,600 | 0.09% | 8,293,635 |
| 2021-09-28 | 2021-09-24 | 34.950 | 238,900 | +700 | 0.09% | 8,349,555 |
| 2021-09-24 | 2021-09-21 | 35.300 | 238,200 | +800 | 0.09% | 8,408,460 |
| 2021-09-20 | 2021-09-16 | 34.500 | 237,400 | +10,000 | 0.09% | 8,190,300 |
| 2021-09-15 | 2021-09-13 | 36.600 | 227,400 | -10,000 | 0.09% | 8,322,840 |
| 2021-09-13 | 2021-09-09 | 37.700 | 237,400 | +1,600 | 0.09% | 8,949,980 |
| 2021-09-09 | 2021-09-07 | 40.750 | 235,800 | +100 | 0.09% | 9,608,850 |
| 2021-09-08 | 2021-09-06 | 41.450 | 235,700 | -1,400 | 0.09% | 9,769,765 |
| 2021-09-07 | 2021-09-03 | 39.200 | 237,100 | +2,500 | 0.09% | 9,294,320 |
| 2021-09-03 | 2021-09-01 | 38.100 | 234,600 | +24,000 | 0.09% | 8,938,260 |
| 2021-09-01 | 2021-08-30 | 37.850 | 210,600 | +2,700 | 0.08% | 7,971,210 |
| 2021-08-27 | 2021-08-25 | 37.500 | 207,900 | +2,500 | 0.08% | 7,796,250 |
| 2021-08-23 | 2021-08-19 | 38.700 | 205,400 | +1,300 | 0.08% | 7,948,980 |
| 2021-08-20 | 2021-08-18 | 39.350 | 204,100 | +400 | 0.08% | 8,031,335 |
| 2021-08-17 | 2021-08-13 | 41.700 | 203,700 | +300 | 0.08% | 8,494,290 |
| 2021-08-16 | 2021-08-12 | 42.200 | 203,400 | -44,800 | 0.08% | 8,583,480 |
| 2021-08-12 | 2021-08-10 | 45.300 | 248,200 | +50,000 | 0.09% | 11,243,460 |
| 2021-08-09 | 2021-08-05 | 43.150 | 198,200 | -500 | 0.08% | 8,552,330 |
| 2021-08-06 | 2021-08-04 | 45.200 | 198,700 | +500 | 0.08% | 8,981,240 |
| 2021-08-05 | 2021-08-03 | 44.500 | 198,200 | +200 | 0.08% | 8,819,900 |
| 2021-07-30 | 2021-07-28 | 45.000 | 198,000 | +5,400 | 0.08% | 8,910,000 |
| 2021-07-29 | 2021-07-27 | 43.600 | 192,600 | -33,600 | 0.07% | 8,397,360 |
| 2021-07-28 | 2021-07-26 | 48.750 | 226,200 | -3,000 | 0.09% | 11,027,250 |
| 2021-07-26 | 2021-07-22 | 55.300 | 229,200 | +100 | 0.09% | 12,674,760 |
| 2021-07-23 | 2021-07-21 | 53.800 | 229,100 | -25,400 | 0.09% | 12,325,580 |
| 2021-07-22 | 2021-07-20 | 47.600 | 254,500 | +15,600 | 0.10% | 12,114,200 |
| 2021-07-21 | 2021-07-19 | 47.500 | 238,900 | +14,000 | 0.09% | 11,347,750 |
| 2021-07-20 | 2021-07-16 | 47.900 | 224,900 | -15,500 | 0.09% | 10,772,710 |
| 2021-07-19 | 2021-07-15 | 52.450 | 240,400 | -15,100 | 0.09% | 12,608,980 |
| 2021-07-16 | 2021-07-14 | 52.950 | 255,500 | -5,000 | 0.10% | 13,528,725 |
| 2021-07-15 | 2021-07-13 | 49.500 | 260,500 | +8,000 | 0.10% | 12,894,750 |
| 2021-07-09 | 2021-07-07 | 47.400 | 252,500 | +7,200 | 0.10% | 11,968,500 |
| 2021-07-08 | 2021-07-06 | 46.700 | 245,300 | -1,000 | 0.10% | 11,455,510 |
| 2021-07-06 | 2021-07-02 | 45.350 | 246,300 | -300 | 0.10% | 11,169,705 |
| 2021-07-05 | 2021-06-30 | 47.000 | 246,600 | +10,000 | 0.10% | 11,590,200 |
| 2021-06-30 | 2021-06-28 | 48.000 | 236,600 | +500 | 0.09% | 11,356,800 |
| 2021-06-29 | 2021-06-25 | 49.200 | 236,100 | -10,000 | 0.09% | 11,616,120 |
| 2021-06-28 | 2021-06-24 | 47.200 | 246,100 | +3,000 | 0.10% | 11,615,920 |
| 2021-06-25 | 2021-06-23 | 47.100 | 243,100 | -1,000 | 0.10% | 11,450,010 |
| 2021-06-24 | 2021-06-22 | 44.250 | 244,100 | -1,100 | 0.10% | 10,801,425 |
| 2021-06-23 | 2021-06-21 | 44.750 | 245,200 | -500 | 0.10% | 10,972,700 |
| 2021-06-22 | 2021-06-18 | 42.800 | 245,700 | -6,000 | 0.10% | 10,515,960 |
| 2021-06-18 | 2021-06-16 | 40.850 | 251,700 | +11,000 | 0.10% | 10,281,945 |
| 2021-06-16 | 2021-06-11 | 44.500 | 240,700 | +1,100 | 0.10% | 10,711,150 |
| 2021-06-15 | 2021-06-10 | 44.250 | 239,600 | +10,000 | 0.09% | 10,602,300 |
| 2021-06-11 | 2021-06-09 | 43.750 | 229,600 | +6,000 | 0.09% | 10,045,000 |
| 2021-06-10 | 2021-06-08 | 43.750 | 223,600 | +500 | 0.09% | 9,782,500 |
| 2021-06-07 | 2021-06-03 | 46.050 | 223,100 | -700 | 0.09% | 10,273,755 |
| 2021-06-03 | 2021-06-01 | 47.950 | 223,800 | -10,100 | 0.09% | 10,731,210 |
| 2021-06-02 | 2021-05-31 | 47.700 | 233,900 | -241,200 | 0.09% | 11,157,030 |
| 2021-06-01 | 2021-05-28 | 47.100 | 475,100 | -14,192 | 0.19% | 22,377,210 |
| 2021-05-31 | 2021-05-27 | 50.250 | 489,292 | +6,092 | 0.19% | 24,586,923 |
| 2021-05-28 | 2021-05-26 | 49.750 | 483,200 | +6,800 | 0.19% | 24,039,200 |
| 2021-05-27 | 2021-05-25 | 48.900 | 476,400 | -20,000 | 0.19% | 23,295,960 |
| 2021-05-26 | 2021-05-24 | 51.250 | 496,400 | -2,300 | 0.20% | 25,440,500 |
| 2021-05-25 | 2021-05-21 | 48.000 | 498,700 | +10,000 | 0.20% | 23,937,600 |
| 2021-05-24 | 2021-05-20 | 46.150 | 488,700 | +60,500 | 0.19% | 22,553,505 |
| 2021-05-21 | 2021-05-18 | 44.350 | 428,200 | -12,000 | 0.17% | 18,990,670 |
| 2021-05-20 | 2021-05-17 | 43.800 | 440,200 | -11,000 | 0.17% | 19,280,760 |
| 2021-05-18 | 2021-05-14 | 45.000 | 451,200 | -2,000 | 0.18% | 20,304,000 |
| 2021-05-17 | 2021-05-13 | 43.700 | 453,200 | -4,500 | 0.18% | 19,804,840 |
| 2021-05-14 | 2021-05-12 | 44.200 | 457,700 | -21,500 | 0.18% | 20,230,340 |
| 2021-05-12 | 2021-05-10 | 42.600 | 479,200 | -16,500 | 0.19% | 20,413,920 |
| 2021-05-10 | 2021-05-06 | 39.000 | 495,700 | +2,000 | 0.20% | 19,332,300 |
| 2021-05-06 | 2021-05-04 | 39.200 | 493,700 | -600 | 0.20% | 19,353,040 |
| 2021-05-05 | 2021-05-03 | 40.600 | 494,300 | +2,600 | 0.20% | 20,068,580 |
| 2021-05-04 | 2021-04-30 | 38.000 | 491,700 | -8,000 | 0.19% | 18,684,600 |
| 2021-05-03 | 2021-04-29 | 37.700 | 499,700 | +9,100 | 0.20% | 18,838,690 |
| 2021-04-30 | 2021-04-28 | 41.300 | 490,600 | +38,400 | 0.19% | 20,261,780 |
| 2021-04-29 | 2021-04-27 | 40.100 | 452,200 | -105,400 | 0.18% | 18,133,220 |
| 2021-04-28 | 2021-04-26 | 38.500 | 557,600 | -9,800 | 0.22% | 21,467,600 |
| 2021-04-27 | 2021-04-23 | 38.400 | 567,400 | +600 | 0.22% | 21,788,160 |
| 2021-04-26 | 2021-04-22 | 37.700 | 566,800 | -10,000 | 0.22% | 21,368,360 |
| 2021-04-23 | 2021-04-21 | 37.000 | 576,800 | +40,000 | 0.23% | 21,341,600 |
| 2021-04-22 | 2021-04-20 | 31.950 | 536,800 | -50,000 | 0.21% | 17,150,760 |
| 2021-04-21 | 2021-04-19 | 31.650 | 586,800 | +100,000 | 0.23% | 18,572,220 |
| 2021-04-13 | 2021-04-09 | 32.300 | 486,800 | -300 | 0.19% | 15,723,640 |
| 2021-04-08 | 2021-04-01 | 33.250 | 487,100 | -1,200 | 0.19% | 16,196,075 |
| 2021-04-07 | 2021-03-31 | 30.350 | 488,300 | -1,000 | 0.19% | 14,819,905 |
| 2021-04-01 | 2021-03-30 | 31.100 | 489,300 | +1,000 | 0.19% | 15,217,230 |
| 2021-03-31 | 2021-03-29 | 30.000 | 488,300 | +50,000 | 0.19% | 14,649,000 |
| 2021-03-30 | 2021-03-26 | 31.500 | 438,300 | -199,000 | 0.17% | 13,806,450 |
| 2021-03-29 | 2021-03-25 | 30.500 | 637,300 | -213,000 | 0.25% | 19,437,650 |
| 2021-03-25 | 2021-03-23 | 31.350 | 850,300 | -33,000 | 0.34% | 26,656,905 |
| 2021-03-24 | 2021-03-22 | 32.750 | 883,300 | -500 | 0.35% | 28,928,075 |
| 2021-03-23 | 2021-03-19 | 32.350 | 883,800 | +1,700 | 0.35% | 28,590,930 |
| 2021-03-18 | 2021-03-16 | 34.000 | 882,100 | -175,000 | 0.35% | 29,991,400 |
| 2021-03-17 | 2021-03-15 | 33.350 | 1,057,100 | -5,100 | 0.42% | 35,254,285 |
| 2021-03-15 | 2021-03-11 | 33.550 | 1,062,200 | -40,000 | 0.42% | 35,636,810 |
| 2021-03-11 | 2021-03-09 | 30.800 | 1,102,200 | +10,000 | 0.44% | 33,947,760 |
| 2021-03-10 | 2021-03-08 | 31.700 | 1,092,200 | +800 | 0.43% | 34,622,740 |
| 2021-03-08 | 2021-03-04 | 34.800 | 1,091,400 | -46,200 | 0.43% | 37,980,720 |
| 2021-03-05 | 2021-03-03 | 36.400 | 1,137,600 | -2,700 | 0.45% | 41,408,640 |
| 2021-03-04 | 2021-03-02 | 34.750 | 1,140,300 | +18,200 | 0.45% | 39,625,425 |
| 2021-03-03 | 2021-03-01 | 37.000 | 1,122,100 | +148,300 | 0.44% | 41,517,700 |
| 2021-03-02 | 2021-02-26 | 34.150 | 973,800 | +10,100 | 0.39% | 33,255,270 |
| 2021-03-01 | 2021-02-25 | 35.400 | 963,700 | +28,100 | 0.38% | 34,114,980 |
| 2021-02-26 | 2021-02-24 | 36.000 | 935,600 | -4,400 | 0.37% | 33,681,600 |
| 2021-02-25 | 2021-02-23 | 37.400 | 940,000 | +8,900 | 0.37% | 35,156,000 |
| 2021-02-24 | 2021-02-22 | 37.850 | 931,100 | +13,500 | 0.37% | 35,242,135 |
| 2021-02-23 | 2021-02-19 | 43.850 | 917,600 | +1,000 | 0.36% | 40,236,760 |
| 2021-02-22 | 2021-02-18 | 42.850 | 916,600 | +5,500 | 0.36% | 39,276,310 |
| 2021-02-19 | 2021-02-17 | 42.200 | 911,100 | +101,700 | 0.36% | 38,448,420 |
| 2021-02-18 | 2021-02-16 | 39.900 | 809,400 | +56,200 | 0.32% | 32,295,060 |
| 2021-02-17 | 2021-02-11 | 39.200 | 753,200 | -303,700 | 0.30% | 29,525,440 |
| 2021-02-16 | 2021-02-09 | 40.450 | 1,056,900 | -3,600 | 0.42% | 42,751,605 |
| 2021-02-09 | 2021-02-05 | 43.600 | 1,060,500 | +2,200 | 0.47% | 46,237,800 |
| 2021-02-08 | 2021-02-04 | 44.950 | 1,058,300 | +306,400 | 0.47% | 47,570,585 |
| 2021-02-05 | 2021-02-03 | 48.800 | 751,900 | -100,000 | 0.33% | 36,692,720 |
| 2021-02-04 | 2021-02-02 | 47.700 | 851,900 | -900 | 0.38% | 40,635,630 |
| 2021-02-03 | 2021-02-01 | 47.000 | 852,800 | -3,000 | 0.38% | 40,081,600 |
| 2021-02-02 | 2021-01-29 | 41.550 | 855,800 | +200 | 0.38% | 35,558,490 |
| 2021-02-01 | 2021-01-28 | 43.250 | 855,600 | -149,700 | 0.38% | 37,004,700 |
| 2021-01-28 | 2021-01-26 | 46.650 | 1,005,300 | +95,000 | 0.44% | 46,897,245 |
| 2021-01-26 | 2021-01-22 | 47.700 | 910,300 | -400 | 0.40% | 43,421,310 |
| 2021-01-25 | 2021-01-21 | 45.000 | 910,700 | +1,000 | 0.40% | 40,981,500 |
| 2021-01-22 | 2021-01-20 | 46.250 | 909,700 | +150,700 | 0.40% | 42,073,625 |
| 2021-01-21 | 2021-01-19 | 45.600 | 759,000 | +136,900 | 0.34% | 34,610,400 |
| 2021-01-18 | 2021-01-14 | 44.650 | 622,100 | -3,000 | 0.28% | 27,776,765 |
| 2021-01-15 | 2021-01-13 | 44.600 | 625,100 | -3,000 | 0.28% | 27,879,460 |
| 2021-01-14 | 2021-01-12 | 42.250 | 628,100 | -17,300 | 0.28% | 26,537,225 |
| 2021-01-13 | 2021-01-11 | 39.350 | 645,400 | -32,700 | 0.29% | 25,396,490 |
| 2021-01-08 | 2021-01-06 | 36.150 | 678,100 | -13,000 | 0.30% | 24,513,315 |
| 2021-01-07 | 2021-01-05 | 37.050 | 691,100 | -800 | 0.31% | 25,605,255 |
| 2021-01-06 | 2021-01-04 | 39.800 | 691,900 | -6,400 | 0.31% | 27,537,620 |
| 2021-01-05 | 2020-12-31 | 38.500 | 698,300 | -50,600 | 0.31% | 26,884,550 |
| 2021-01-04 | 2020-12-29 | 34.800 | 748,900 | +3,000 | 0.33% | 26,061,720 |
| 2020-12-30 | 2020-12-28 | 36.950 | 745,900 | -76,000 | 0.33% | 27,561,005 |
| 2020-12-29 | 2020-12-24 | 32.200 | 821,900 | -20,400 | 0.37% | 26,465,180 |
| 2020-12-28 | 2020-12-22 | 33.500 | 842,300 | +2,000 | 0.37% | 28,217,050 |
| 2020-12-23 | 2020-12-21 | 35.750 | 840,300 | -34,000 | 0.37% | 30,040,725 |
| 2020-12-22 | 2020-12-18 | 34.100 | 874,300 | -1,500 | 0.39% | 29,813,630 |
| 2020-12-21 | 2020-12-17 | 34.800 | 875,800 | -47,900 | 0.39% | 30,477,840 |
| 2020-12-17 | 2020-12-15 | 30.100 | 923,700 | +30,000 | 0.41% | 27,803,370 |
| 2020-12-16 | 2020-12-14 | 28.900 | 893,700 | +500 | 0.40% | 25,827,930 |
| 2020-12-15 | 2020-12-11 | 28.700 | 893,200 | +10,000 | 0.40% | 25,634,840 |
| 2020-12-14 | 2020-12-10 | 29.000 | 883,200 | +900 | 0.39% | 25,612,800 |
| 2020-12-11 | 2020-12-09 | 28.550 | 882,300 | +19,000 | 0.39% | 25,189,665 |
| 2020-12-10 | 2020-12-08 | 29.600 | 863,300 | -1,800 | 0.38% | 25,553,680 |
| 2020-12-07 | 2020-12-03 | 30.000 | 865,100 | +48,200 | 0.38% | 25,953,000 |
| 2020-12-04 | 2020-12-02 | 31.600 | 816,900 | +36,000 | 0.36% | 25,814,040 |
| 2020-12-03 | 2020-12-01 | 30.600 | 780,900 | +16,200 | 0.35% | 23,895,540 |
| 2020-11-30 | 2020-11-26 | 24.750 | 764,700 | -1,000 | 0.34% | 18,926,325 |
| 2020-11-24 | 2020-11-20 | 26.000 | 765,700 | +2,200 | 0.34% | 19,908,200 |
| 2020-11-19 | 2020-11-17 | 25.850 | 763,500 | -5,000 | 0.34% | 19,736,475 |
| 2020-11-17 | 2020-11-13 | 26.600 | 768,500 | +6,000 | 0.34% | 20,442,100 |
| 2020-11-16 | 2020-11-12 | 25.300 | 762,500 | +1,000 | 0.34% | 19,291,250 |
| 2020-11-13 | 2020-11-11 | 26.150 | 761,500 | -300 | 0.34% | 19,913,225 |
| 2020-11-12 | 2020-11-10 | 26.850 | 761,800 | -10,200 | 0.34% | 20,454,330 |
| 2020-11-10 | 2020-11-06 | 28.300 | 772,000 | -10,400 | 0.34% | 21,847,600 |
| 2020-11-09 | 2020-11-05 | 27.550 | 782,400 | +10,200 | 0.35% | 21,555,120 |
| 2020-11-06 | 2020-11-04 | 26.900 | 772,200 | -1,500 | 0.34% | 20,772,180 |
| 2020-11-03 | 2020-10-30 | 27.200 | 773,700 | -700 | 0.35% | 21,044,640 |
| 2020-11-02 | 2020-10-29 | 26.000 | 774,400 | +1,000 | 0.35% | 20,134,400 |
| 2020-10-29 | 2020-10-27 | 27.350 | 773,400 | -23,200 | 0.35% | 21,152,490 |
| 2020-10-28 | 2020-10-23 | 27.400 | 796,600 | -24,200 | 0.36% | 21,826,840 |
| 2020-10-23 | 2020-10-21 | 29.500 | 820,800 | -2,000 | 0.37% | 24,213,600 |
| 2020-10-22 | 2020-10-20 | 29.000 | 822,800 | +27,100 | 0.37% | 23,861,200 |
| 2020-10-19 | 2020-10-15 | 28.900 | 795,700 | +5,000 | 0.36% | 22,995,730 |
| 2020-10-15 | 2020-10-12 | 30.000 | 790,700 | +2,000 | 0.35% | 23,721,000 |
| 2020-10-07 | 2020-10-05 | 29.750 | 788,700 | +1,000 | 0.35% | 23,463,825 |
| 2020-09-30 | 2020-09-28 | 27.150 | 787,700 | +1,500 | 0.35% | 21,386,055 |
| 2020-09-29 | 2020-09-25 | 26.900 | 786,200 | +1,000 | 0.35% | 21,148,780 |
| 2020-09-28 | 2020-09-24 | 27.000 | 785,200 | -7,000 | 0.35% | 21,200,400 |
| 2020-09-25 | 2020-09-23 | 28.750 | 792,200 | +900 | 0.35% | 22,775,750 |
| 2020-09-24 | 2020-09-22 | 28.900 | 791,300 | -4,900 | 0.35% | 22,868,570 |
| 2020-09-23 | 2020-09-21 | 29.450 | 796,200 | +3,500 | 0.36% | 23,448,090 |
| 2020-09-21 | 2020-09-17 | 30.450 | 792,700 | +3,300 | 0.35% | 24,137,715 |
| 2020-09-17 | 2020-09-15 | 29.100 | 789,400 | +4,900 | 0.35% | 22,971,540 |
| 2020-09-16 | 2020-09-14 | 28.350 | 784,500 | +8,500 | 0.35% | 22,240,575 |
| 2020-09-15 | 2020-09-11 | 28.700 | 776,000 | +2,200 | 0.35% | 22,271,200 |
| 2020-09-14 | 2020-09-10 | 28.550 | 773,800 | -46,100 | 0.35% | 22,091,990 |
| 2020-09-11 | 2020-09-09 | 29.250 | 819,900 | +500 | 0.37% | 23,982,075 |
| 2020-09-10 | 2020-09-08 | 29.200 | 819,400 | +6,100 | 0.37% | 23,926,480 |
| 2020-09-09 | 2020-09-07 | 30.050 | 813,300 | +26,100 | 0.36% | 24,439,665 |
| 2020-09-08 | 2020-09-04 | 32.350 | 787,200 | -2,900 | 0.35% | 25,465,920 |
| 2020-09-04 | 2020-09-02 | 33.250 | 790,100 | -3,000 | 0.35% | 26,270,825 |
| 2020-09-01 | 2020-08-28 | 34.000 | 793,100 | -5,000 | 0.35% | 26,965,400 |
| 2020-08-31 | 2020-08-27 | 34.600 | 798,100 | +13,200 | 0.36% | 27,614,260 |
| 2020-08-28 | 2020-08-26 | 33.000 | 784,900 | +19,300 | 0.35% | 25,901,700 |
| 2020-08-27 | 2020-08-25 | 34.900 | 765,600 | +2,000 | 0.34% | 26,719,440 |
| 2020-08-25 | 2020-08-21 | 36.300 | 763,600 | -2,000 | 0.34% | 27,718,680 |
| 2020-08-24 | 2020-08-20 | 35.200 | 765,600 | +5,000 | 0.34% | 26,949,120 |
| 2020-08-19 | 2020-08-17 | 38.200 | 760,600 | -5,000 | 0.34% | 29,054,920 |
| 2020-08-18 | 2020-08-14 | 36.750 | 765,600 | +1,300 | 0.34% | 28,135,800 |
| 2020-08-13 | 2020-08-11 | 35.450 | 764,300 | +8,100 | 0.34% | 27,094,435 |
| 2020-08-12 | 2020-08-10 | 35.600 | 756,200 | +1,000 | 0.34% | 26,920,720 |
| 2020-08-10 | 2020-08-06 | 37.700 | 755,200 | +6,400 | 0.34% | 28,471,040 |
| 2020-08-07 | 2020-08-05 | 38.500 | 748,800 | +3,400 | 0.33% | 28,828,800 |
| 2020-08-06 | 2020-08-04 | 35.450 | 745,400 | -2,600 | 0.33% | 26,424,430 |
| 2020-08-05 | 2020-08-03 | 32.000 | 748,000 | +7,700 | 0.33% | 23,936,000 |
| 2020-08-04 | 2020-07-31 | 31.750 | 740,300 | +1,800 | 0.33% | 23,504,525 |
| 2020-08-03 | 2020-07-30 | 33.150 | 738,500 | -1,000 | 0.33% | 24,481,275 |
| 2020-07-31 | 2020-07-29 | 33.300 | 739,500 | +15,400 | 0.33% | 24,625,350 |
| 2020-07-30 | 2020-07-28 | 31.850 | 724,100 | +62,700 | 0.32% | 23,062,585 |
| 2020-07-29 | 2020-07-27 | 31.450 | 661,400 | +50,000 | 0.30% | 20,801,030 |
| 2020-07-28 | 2020-07-24 | 34.350 | 611,400 | +27,000 | 0.27% | 21,001,590 |
| 2020-07-27 | 2020-07-23 | 37.700 | 584,400 | +33,000 | 0.26% | 22,031,880 |
| 2020-07-24 | 2020-07-22 | 36.400 | 551,400 | +6,000 | 0.25% | 20,070,960 |
| 2020-07-22 | 2020-07-20 | 40.300 | 545,400 | +52,300 | 0.24% | 21,979,620 |
| 2020-07-21 | 2020-07-17 | 36.150 | 493,100 | +20,600 | 0.22% | 17,825,565 |
| 2020-07-20 | 2020-07-16 | 36.450 | 472,500 | +34,300 | 0.21% | 17,222,625 |
| 2020-07-17 | 2020-07-15 | 37.850 | 438,200 | +53,300 | 0.20% | 16,585,870 |
| 2020-07-16 | 2020-07-14 | 39.100 | 384,900 | -12,000 | 0.17% | 15,049,590 |
| 2020-07-15 | 2020-07-13 | 40.450 | 396,900 | +40,400 | 0.18% | 16,054,605 |
| 2020-07-14 | 2020-07-10 | 41.650 | 356,500 | +46,400 | 0.17% | 14,848,225 |
| 2020-07-13 | 2020-07-09 | 43.900 | 310,100 | -141,700 | 0.15% | 13,613,390 |
| 2020-07-10 | 2020-07-08 | 46.800 | 451,800 | -128,300 | 0.22% | 21,144,240 |
| 2020-07-09 | 2020-07-07 | 50.300 | 580,100 | -51,000 | 0.28% | 29,179,030 |
| 2020-07-08 | 2020-07-06 | 50.200 | 631,100 | -88,700 | 0.30% | 31,681,220 |
| 2020-07-07 | 2020-07-03 | 46.900 | 719,800 | -500 | 0.34% | 33,758,620 |
| 2020-07-06 | 2020-07-02 | 46.500 | 720,300 | -12,700 | 0.34% | 33,493,950 |
| 2020-07-03 | 2020-06-30 | 47.200 | 733,000 | -97,800 | 0.35% | 34,597,600 |
| 2020-07-02 | 2020-06-29 | 46.650 | 830,800 | -1,000 | 0.40% | 38,756,820 |
| 2020-06-30 | 2020-06-26 | 46.000 | 831,800 | +385,500 | 0.40% | 38,262,800 |
| 2020-06-29 | 2020-06-24 | 44.950 | 446,300 | +200,800 | 0.21% | 20,061,185 |
| 2020-06-26 | 2020-06-23 | 42.400 | 245,500 | +28,100 | 0.12% | 10,409,200 |
| 2020-06-24 | 2020-06-22 | 43.250 | 217,400 | +6,600 | 0.10% | 9,402,550 |
| 2020-06-23 | 2020-06-19 | 46.350 | 210,800 | -400 | 0.10% | 9,770,580 |
| 2020-06-22 | 2020-06-18 | 46.950 | 211,200 | -138,200 | 0.10% | 9,915,840 |
| 2020-06-19 | 2020-06-17 | 42.250 | 349,400 | +1,400 | 0.17% | 14,762,150 |
| 2020-06-18 | 2020-06-16 | 41.250 | 348,000 | -9,600 | 0.17% | 14,355,000 |
| 2020-06-17 | 2020-06-15 | 38.400 | 357,600 | -4,400 | 0.17% | 13,731,840 |
| 2020-06-16 | 2020-06-12 | 34.500 | 362,000 | -14,800 | 0.17% | 12,489,000 |
| 2020-06-15 | 2020-06-11 | 29.500 | 376,800 | +700 | 0.18% | 11,115,600 |
| 2020-06-11 | 2020-06-09 | 28.850 | 376,100 | +1,000 | 0.18% | 10,850,485 |
| 2020-06-09 | 2020-06-05 | 29.000 | 375,100 | +14,000 | 0.18% | 10,877,900 |
| 2020-06-08 | 2020-06-04 | 28.350 | 361,100 | +90,300 | 0.17% | 10,237,185 |
| 2020-06-05 | 2020-06-03 | 30.000 | 270,800 | -200 | 0.13% | 8,124,000 |
| 2020-06-04 | 2020-06-02 | 30.000 | 271,000 | -5,000 | 0.13% | 8,130,000 |
| 2020-06-03 | 2020-06-01 | 29.400 | 276,000 | +7,900 | 0.13% | 8,114,400 |
| 2020-06-01 | 2020-05-28 | 28.500 | 268,100 | -5,500 | 0.13% | 7,640,850 |
| 2020-05-29 | 2020-05-27 | 28.500 | 273,600 | -3,000 | 0.13% | 7,797,600 |
| 2020-05-28 | 2020-05-26 | 28.450 | 276,600 | +18,800 | 0.13% | 7,869,270 |
| 2020-05-27 | 2020-05-25 | 27.900 | 257,800 | +4,300 | 0.12% | 7,192,620 |
| 2020-05-26 | 2020-05-22 | 27.000 | 253,500 | +11,500 | 0.12% | 6,844,500 |
| 2020-05-25 | 2020-05-21 | 28.100 | 242,000 | +17,600 | 0.12% | 6,800,200 |
| 2020-05-22 | 2020-05-20 | 30.000 | 224,400 | +3,000 | 0.11% | 6,732,000 |
| 2020-05-21 | 2020-05-19 | 29.150 | 221,400 | +9,000 | 0.11% | 6,453,810 |
| 2020-05-20 | 2020-05-18 | 28.250 | 212,400 | +17,000 | 0.10% | 6,000,300 |
| 2020-05-19 | 2020-05-15 | 28.550 | 195,400 | +300 | 0.09% | 5,578,670 |
| 2020-05-15 | 2020-05-13 | 30.000 | 195,100 | -2,600 | 0.09% | 5,853,000 |
| 2020-05-14 | 2020-05-12 | 30.700 | 197,700 | -400 | 0.09% | 6,069,390 |
| 2020-05-13 | 2020-05-11 | 30.450 | 198,100 | +12,700 | 0.09% | 6,032,145 |
| 2020-05-12 | 2020-05-08 | 31.100 | 185,400 | -2,000 | 0.09% | 5,765,940 |
| 2020-05-11 | 2020-05-07 | 31.300 | 187,400 | +300 | 0.09% | 5,865,620 |
| 2020-05-08 | 2020-05-06 | 32.050 | 187,100 | +13,200 | 0.09% | 5,996,555 |
| 2020-05-07 | 2020-05-05 | 31.500 | 173,900 | +10,000 | 0.08% | 5,477,850 |
| 2020-05-06 | 2020-05-04 | 31.500 | 163,900 | -1,400 | 0.08% | 5,162,850 |
| 2020-05-05 | 2020-04-29 | 33.000 | 165,300 | +800 | 0.08% | 5,454,900 |
| 2020-04-27 | 2020-04-23 | 28.000 | 164,500 | -31,100 | 0.08% | 4,606,000 |
| 2020-04-22 | 2020-04-20 | 26.800 | 195,600 | -7,200 | 0.09% | 5,242,080 |
| 2020-04-21 | 2020-04-17 | 27.100 | 202,800 | -12,400 | 0.10% | 5,495,880 |
| 2020-04-17 | 2020-04-15 | 28.000 | 215,200 | -5,400 | 0.10% | 6,025,600 |
| 2020-04-16 | 2020-04-14 | 27.800 | 220,600 | +500 | 0.11% | 6,132,680 |
| 2020-04-15 | 2020-04-09 | 27.350 | 220,100 | +2,500 | 0.11% | 6,019,735 |
| 2020-04-14 | 2020-04-08 | 26.000 | 217,600 | +10,000 | 0.10% | 5,657,600 |
| 2020-04-09 | 2020-04-07 | 25.000 | 207,600 | +2,200 | 0.10% | 5,190,000 |
| 2020-04-08 | 2020-04-06 | 22.650 | 205,400 | -2,000 | 0.10% | 4,652,310 |
| 2020-04-03 | 2020-04-01 | 22.400 | 207,400 | -5,600 | 0.10% | 4,645,760 |
| 2020-03-30 | 2020-03-26 | 23.250 | 213,000 | -2,700 | 0.10% | 4,952,250 |
| 2020-03-27 | 2020-03-25 | 23.000 | 215,700 | +1,000 | 0.10% | 4,961,100 |
| 2020-03-26 | 2020-03-24 | 21.950 | 214,700 | -2,000 | 0.10% | 4,712,665 |
| 2020-03-24 | 2020-03-20 | 21.000 | 216,700 | -100 | 0.10% | 4,550,700 |
| 2020-03-23 | 2020-03-19 | 20.100 | 216,800 | -2,400 | 0.10% | 4,357,680 |
| 2020-03-20 | 2020-03-18 | 22.000 | 219,200 | -400 | 0.10% | 4,822,400 |
| 2020-03-19 | 2020-03-17 | 21.650 | 219,600 | -1,300 | 0.11% | 4,754,340 |
| 2020-03-18 | 2020-03-16 | 22.350 | 220,900 | -6,600 | 0.11% | 4,937,115 |
| 2020-03-17 | 2020-03-13 | 25.000 | 227,500 | +400 | 0.11% | 5,687,500 |
| 2020-03-16 | 2020-03-12 | 28.050 | 227,100 | -2,000 | 0.11% | 6,370,155 |
| 2020-03-13 | 2020-03-11 | 28.300 | 229,100 | +5,000 | 0.11% | 6,483,530 |
| 2020-03-09 | 2020-03-05 | 26.900 | 224,100 | -900 | 0.11% | 6,028,290 |
| 2020-02-25 | 2020-02-21 | 27.800 | 225,000 | +4,300 | 0.11% | 6,255,000 |
| 2020-02-19 | 2020-02-17 | 28.000 | 220,700 | +200 | 0.11% | 6,179,600 |
| 2020-02-14 | 2020-02-12 | 27.150 | 220,500 | -500 | 0.11% | 5,986,575 |
| 2020-02-12 | 2020-02-10 | 26.750 | 221,000 | -12,500 | 0.11% | 5,911,750 |
| 2020-02-07 | 2020-02-05 | 27.000 | 233,500 | -16,000 | 0.11% | 6,304,500 |
| 2020-02-04 | 2020-01-31 | 26.750 | 249,500 | +2,500 | 0.12% | 6,674,125 |
| 2020-01-30 | 2020-01-24 | 28.050 | 247,000 | +1,500 | 0.12% | 6,928,350 |
| 2020-01-29 | 2020-01-22 | 29.900 | 245,500 | -1,000 | 0.12% | 7,340,450 |
| 2020-01-22 | 2020-01-20 | 31.400 | 246,500 | +10,000 | 0.12% | 7,740,100 |
| 2020-01-21 | 2020-01-17 | 30.400 | 236,500 | +3,000 | 0.11% | 7,189,600 |
| 2020-01-13 | 2020-01-09 | 27.400 | 233,500 | -1,000 | 0.11% | 6,397,900 |
| 2020-01-08 | 2020-01-06 | 29.150 | 234,500 | -2,400 | 0.11% | 6,835,675 |
| 2020-01-06 | 2020-01-02 | 30.000 | 236,900 | -2,300 | 0.11% | 7,107,000 |
| 2020-01-03 | 2019-12-31 | 30.000 | 239,200 | -15,600 | 0.11% | 7,176,000 |
| 2019-12-30 | 2019-12-24 | 31.100 | 254,800 | -1,000 | 0.12% | 7,924,280 |
| 2019-12-23 | 2019-12-19 | 31.300 | 255,800 | -100 | 0.12% | 8,006,540 |
| 2019-12-19 | 2019-12-17 | 31.450 | 255,900 | -5,500 | 0.12% | 8,048,055 |
| 2019-12-18 | 2019-12-16 | 30.650 | 261,400 | -500 | 0.13% | 8,011,910 |
| 2019-12-17 | 2019-12-13 | 31.150 | 261,900 | +1,800 | 0.13% | 8,158,185 |
| 2019-12-16 | 2019-12-12 | 31.700 | 260,100 | -28,700 | 0.12% | 8,245,170 |
| 2019-12-13 | 2019-12-11 | 32.800 | 288,800 | +28,800 | 0.14% | 9,472,640 |
| 2019-12-12 | 2019-12-10 | 32.000 | 260,000 | +1,800 | 0.12% | 8,320,000 |
| 2019-12-11 | 2019-12-09 | 33.200 | 258,200 | -1,000 | 0.12% | 8,572,240 |
| 2019-12-06 | 2019-12-04 | 30.900 | 259,200 | -800 | 0.12% | 8,009,280 |
| 2019-12-04 | 2019-12-02 | 31.000 | 260,000 | -3,000 | 0.12% | 8,060,000 |
| 2019-12-03 | 2019-11-29 | 33.250 | 263,000 | -10,000 | 0.13% | 8,744,750 |
| 2019-11-28 | 2019-11-26 | 35.000 | 273,000 | -1,400 | 0.13% | 9,555,000 |
| 2019-11-27 | 2019-11-25 | 36.100 | 274,400 | +1,000 | 0.13% | 9,905,840 |
| 2019-11-26 | 2019-11-22 | 36.050 | 273,400 | -2,400 | 0.13% | 9,856,070 |
| 2019-11-25 | 2019-11-21 | 35.400 | 275,800 | -20,500 | 0.13% | 9,763,320 |
| 2019-11-22 | 2019-11-20 | 35.500 | 296,300 | -1,000 | 0.14% | 10,518,650 |
| 2019-11-21 | 2019-11-19 | 35.850 | 297,300 | -8,100 | 0.14% | 10,658,205 |
| 2019-11-20 | 2019-11-18 | 36.100 | 305,400 | -11,500 | 0.15% | 11,024,940 |
| 2019-11-19 | 2019-11-15 | 35.000 | 316,900 | -12,400 | 0.15% | 11,091,500 |
| 2019-11-18 | 2019-11-14 | 34.900 | 329,300 | -10,600 | 0.16% | 11,492,570 |
| 2019-11-15 | 2019-11-13 | 35.000 | 339,900 | -1,000 | 0.16% | 11,896,500 |
| 2019-11-14 | 2019-11-12 | 35.900 | 340,900 | +2,000 | 0.16% | 12,238,310 |
| 2019-11-13 | 2019-11-11 | 35.550 | 338,900 | -30,600 | 0.16% | 12,047,895 |
| 2019-11-12 | 2019-11-08 | 36.350 | 369,500 | +2,200 | 0.18% | 13,431,325 |
| 2019-11-11 | 2019-11-07 | 38.000 | 367,300 | +16,000 | 0.18% | 13,957,400 |
| 2019-11-08 | 2019-11-06 | 38.650 | 351,300 | -700 | 0.17% | 13,577,745 |
| 2019-11-07 | 2019-11-05 | 38.300 | 352,000 | -22,800 | 0.17% | 13,481,600 |
| 2019-11-06 | 2019-11-04 | 35.950 | 374,800 | +5,400 | 0.18% | 13,474,060 |
| 2019-11-05 | 2019-11-01 | 37.000 | 369,400 | +41,000 | 0.18% | 13,667,800 |
| 2019-11-04 | 2019-10-31 | 34.750 | 328,400 | -15,800 | 0.16% | 11,411,900 |
| 2019-11-01 | 2019-10-30 | 35.800 | 344,200 | +200 | 0.17% | 12,322,360 |
| 2019-10-31 | 2019-10-29 | 36.750 | 344,000 | -95,000 | 0.17% | 12,642,000 |
| 2019-10-30 | 2019-10-28 | 37.600 | 439,000 | 0.21% | 16,506,400 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy