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 | 128.000 | 787,000 | +0 | 0.09% | 100,736,000 |
| 2025-10-13 | 2025-10-09 | 131.500 | 787,000 | +0 | 0.09% | 103,490,500 |
| 2025-10-10 | 2025-10-08 | 141.800 | 787,000 | +1,000 | 0.09% | 111,596,600 |
| 2025-10-09 | 2025-10-06 | 141.300 | 786,000 | -10,000 | 0.09% | 111,061,800 |
| 2025-10-08 | 2025-10-03 | 139.800 | 796,000 | +21,000 | 0.09% | 111,280,800 |
| 2025-10-06 | 2025-10-02 | 139.800 | 775,000 | -3,000 | 0.08% | 108,345,000 |
| 2025-10-03 | 2025-09-30 | 141.200 | 778,000 | -2,000 | 0.08% | 109,853,600 |
| 2025-10-02 | 2025-09-29 | 134.900 | 780,000 | -27,000 | 0.08% | 105,222,000 |
| 2025-09-26 | 2025-09-24 | 133.300 | 807,000 | +4,000 | 0.09% | 107,573,100 |
| 2025-09-25 | 2025-09-23 | 136.600 | 803,000 | -15,000 | 0.09% | 109,689,800 |
| 2025-09-24 | 2025-09-22 | 131.000 | 818,000 | -12,000 | 0.09% | 107,158,000 |
| 2025-09-23 | 2025-09-19 | 129.700 | 830,000 | -6,000 | 0.09% | 107,651,000 |
| 2025-09-22 | 2025-09-18 | 131.000 | 836,000 | -1,000 | 0.09% | 109,516,000 |
| 2025-09-19 | 2025-09-17 | 129.000 | 837,000 | -40,000 | 0.09% | 107,973,000 |
| 2025-09-18 | 2025-09-16 | 130.700 | 877,000 | +3,000 | 0.10% | 114,623,900 |
| 2025-09-17 | 2025-09-15 | 128.900 | 874,000 | +1,000 | 0.09% | 112,658,600 |
| 2025-09-16 | 2025-09-12 | 135.500 | 873,000 | +2,000 | 0.09% | 118,291,500 |
| 2025-09-15 | 2025-09-11 | 127.700 | 871,000 | +7,000 | 0.09% | 111,226,700 |
| 2025-09-12 | 2025-09-10 | 133.500 | 864,000 | +3,000 | 0.09% | 115,344,000 |
| 2025-09-11 | 2025-09-09 | 140.100 | 861,000 | -2,000 | 0.09% | 120,626,100 |
| 2025-09-10 | 2025-09-08 | 142.500 | 863,000 | -19,000 | 0.09% | 122,977,500 |
| 2025-09-09 | 2025-09-05 | 154.700 | 882,000 | +6,000 | 0.10% | 136,445,400 |
| 2025-09-08 | 2025-09-04 | 147.200 | 876,000 | +74,000 | 0.10% | 128,947,200 |
| 2025-09-05 | 2025-09-03 | 153.600 | 802,000 | -10,000 | 0.09% | 123,187,200 |
| 2025-09-03 | 2025-09-01 | 158.000 | 812,000 | +2,000 | 0.09% | 128,296,000 |
| 2025-09-02 | 2025-08-29 | 155.700 | 810,000 | +102,600 | 0.09% | 126,117,000 |
| 2025-09-01 | 2025-08-28 | 152.200 | 707,400 | +23,000 | 0.08% | 107,666,280 |
| 2025-08-29 | 2025-08-27 | 157.000 | 684,400 | +7,000 | 0.08% | 107,450,800 |
| 2025-08-28 | 2025-08-26 | 169.000 | 677,400 | +3,000 | 0.08% | 114,480,600 |
| 2025-08-27 | 2025-08-25 | 169.500 | 674,400 | +48,000 | 0.08% | 114,310,800 |
| 2025-08-26 | 2025-08-22 | 176.900 | 626,400 | -33,000 | 0.07% | 110,810,160 |
| 2025-08-25 | 2025-08-21 | 168.000 | 659,400 | +123,000 | 0.07% | 110,779,200 |
| 2025-08-22 | 2025-08-20 | 162.600 | 536,400 | +2,000 | 0.06% | 87,218,640 |
| 2025-08-21 | 2025-08-19 | 172.000 | 534,400 | +138,000 | 0.06% | 91,916,800 |
| 2025-08-20 | 2025-08-18 | 171.700 | 396,400 | -1,000 | 0.04% | 68,061,880 |
| 2025-08-19 | 2025-08-15 | 165.500 | 397,400 | +37,000 | 0.04% | 65,769,700 |
| 2025-08-18 | 2025-08-14 | 164.200 | 360,400 | -2,000 | 0.04% | 59,177,680 |
| 2025-08-14 | 2025-08-12 | 156.500 | 362,400 | -1,000 | 0.04% | 56,715,600 |
| 2025-08-13 | 2025-08-11 | 160.800 | 363,400 | -14,000 | 0.04% | 58,434,720 |
| 2025-08-12 | 2025-08-08 | 160.400 | 377,400 | -266,000 | 0.04% | 60,534,960 |
| 2025-08-11 | 2025-08-07 | 157.400 | 643,400 | -7,000 | 0.07% | 101,271,160 |
| 2025-08-08 | 2025-08-06 | 171.200 | 650,400 | -26,000 | 0.07% | 111,348,480 |
| 2025-08-07 | 2025-08-05 | 163.000 | 676,400 | -26,000 | 0.08% | 110,253,200 |
| 2025-08-06 | 2025-08-04 | 152.100 | 702,400 | -224,000 | 0.08% | 106,835,040 |
| 2025-08-04 | 2025-07-31 | 154.600 | 926,400 | -3,000 | 0.10% | 143,221,440 |
| 2025-08-01 | 2025-07-30 | 152.800 | 929,400 | +1,000 | 0.10% | 142,012,320 |
| 2025-07-30 | 2025-07-28 | 150.600 | 928,400 | +5,000 | 0.10% | 139,817,040 |
| 2025-07-29 | 2025-07-25 | 149.100 | 923,400 | -15,600 | 0.10% | 137,678,940 |
| 2025-07-28 | 2025-07-24 | 153.600 | 939,000 | +63,000 | 0.10% | 144,230,400 |
| 2025-07-25 | 2025-07-23 | 143.400 | 876,000 | -15,000 | 0.10% | 125,618,400 |
| 2025-07-24 | 2025-07-22 | 147.000 | 891,000 | -16,000 | 0.10% | 130,977,000 |
| 2025-07-23 | 2025-07-21 | 140.500 | 907,000 | +3,000 | 0.10% | 127,433,500 |
| 2025-07-22 | 2025-07-18 | 140.700 | 904,000 | +39,000 | 0.10% | 127,192,800 |
| 2025-07-21 | 2025-07-17 | 139.500 | 865,000 | -137,000 | 0.10% | 120,667,500 |
| 2025-07-18 | 2025-07-16 | 126.000 | 1,002,000 | -65,000 | 0.11% | 126,252,000 |
| 2025-07-17 | 2025-07-15 | 120.700 | 1,067,000 | -13,000 | 0.12% | 128,786,900 |
| 2025-07-15 | 2025-07-11 | 113.200 | 1,080,000 | -1,000 | 0.12% | 122,256,000 |
| 2025-07-11 | 2025-07-09 | 109.800 | 1,081,000 | +114,900 | 0.12% | 118,693,800 |
| 2025-07-10 | 2025-07-08 | 109.800 | 966,100 | +4,000 | 0.11% | 106,077,780 |
| 2025-07-09 | 2025-07-07 | 113.000 | 962,100 | -1,000 | 0.11% | 108,717,300 |
| 2025-07-08 | 2025-07-04 | 116.100 | 963,100 | -3,000 | 0.11% | 111,815,910 |
| 2025-07-07 | 2025-07-03 | 106.100 | 966,100 | -9,000 | 0.11% | 102,503,210 |
| 2025-07-04 | 2025-07-02 | 92.800 | 975,100 | -63,000 | 0.11% | 90,489,280 |
| 2025-07-03 | 2025-06-30 | 91.950 | 1,038,100 | -19,900 | 0.12% | 95,453,295 |
| 2025-06-26 | 2025-06-24 | 97.600 | 1,058,000 | -7,000 | 0.12% | 103,260,800 |
| 2025-06-25 | 2025-06-23 | 95.200 | 1,065,000 | -4,000 | 0.12% | 101,388,000 |
| 2025-06-23 | 2025-06-19 | 92.050 | 1,069,000 | -3,000 | 0.12% | 98,401,450 |
| 2025-06-20 | 2025-06-18 | 94.750 | 1,072,000 | +1,000 | 0.12% | 101,572,000 |
| 2025-06-19 | 2025-06-17 | 94.050 | 1,071,000 | -7,000 | 0.12% | 100,727,550 |
| 2025-06-18 | 2025-06-16 | 98.850 | 1,078,000 | +6,000 | 0.12% | 106,560,300 |
| 2025-06-17 | 2025-06-13 | 95.850 | 1,072,000 | +6,000 | 0.12% | 102,751,200 |
| 2025-06-16 | 2025-06-12 | 95.450 | 1,066,000 | +5,000 | 0.12% | 101,749,700 |
| 2025-06-13 | 2025-06-11 | 94.150 | 1,061,000 | +1,000 | 0.12% | 99,893,150 |
| 2025-06-12 | 2025-06-10 | 96.350 | 1,060,000 | -19,000 | 0.12% | 102,131,000 |
| 2025-06-11 | 2025-06-09 | 87.250 | 1,079,000 | +86,000 | 0.12% | 94,142,750 |
| 2025-06-10 | 2025-06-06 | 82.250 | 993,000 | -2,000 | 0.11% | 81,674,250 |
| 2025-06-09 | 2025-06-05 | 81.950 | 995,000 | -5,000 | 0.11% | 81,540,250 |
| 2025-06-06 | 2025-06-04 | 81.150 | 1,000,000 | -22,000 | 0.11% | 81,150,000 |
| 2025-06-05 | 2025-06-03 | 80.700 | 1,022,000 | +86,000 | 0.11% | 82,475,400 |
| 2025-06-04 | 2025-06-02 | 75.000 | 936,000 | +175,000 | 0.10% | 70,200,000 |
| 2025-06-03 | 2025-05-30 | 83.800 | 761,000 | -7,000 | 0.08% | 63,771,800 |
| 2025-06-02 | 2025-05-29 | 86.950 | 768,000 | +1,000 | 0.09% | 66,777,600 |
| 2025-05-30 | 2025-05-28 | 83.550 | 767,000 | -1,000 | 0.09% | 64,082,850 |
| 2025-05-29 | 2025-05-27 | 83.800 | 768,000 | +5,000 | 0.09% | 64,358,400 |
| 2025-05-28 | 2025-05-26 | 81.400 | 763,000 | +3,000 | 0.09% | 62,108,200 |
| 2025-05-27 | 2025-05-23 | 83.150 | 760,000 | +4,000 | 0.08% | 63,194,000 |
| 2025-05-26 | 2025-05-22 | 86.000 | 756,000 | -153,000 | 0.08% | 65,016,000 |
| 2025-05-23 | 2025-05-21 | 87.900 | 909,000 | -89,000 | 0.10% | 79,901,100 |
| 2025-05-22 | 2025-05-20 | 82.400 | 998,000 | -326,000 | 0.11% | 82,235,200 |
| 2025-05-21 | 2025-05-19 | 83.550 | 1,324,000 | +331,000 | 0.15% | 110,620,200 |
| 2025-05-20 | 2025-05-16 | 83.500 | 993,000 | +3,000 | 0.11% | 82,915,500 |
| 2025-05-19 | 2025-05-15 | 81.300 | 990,000 | -7,000 | 0.11% | 80,487,000 |
| 2025-05-16 | 2025-05-14 | 81.900 | 997,000 | -29,000 | 0.11% | 81,654,300 |
| 2025-05-15 | 2025-05-13 | 80.900 | 1,026,000 | +3,000 | 0.11% | 83,003,400 |
| 2025-05-14 | 2025-05-12 | 79.500 | 1,023,000 | +5,000 | 0.11% | 81,328,500 |
| 2025-05-12 | 2025-05-08 | 84.250 | 1,018,000 | -3,000 | 0.11% | 85,766,500 |
| 2025-05-09 | 2025-05-07 | 83.700 | 1,021,000 | +6,000 | 0.11% | 85,457,700 |
| 2025-05-08 | 2025-05-06 | 86.700 | 1,015,000 | +9,000 | 0.11% | 88,000,500 |
| 2025-05-07 | 2025-05-02 | 87.800 | 1,006,000 | +4,000 | 0.11% | 88,326,800 |
| 2025-05-06 | 2025-04-30 | 86.250 | 1,002,000 | -33,000 | 0.11% | 86,422,500 |
| 2025-05-02 | 2025-04-29 | 87.300 | 1,035,000 | +68,000 | 0.12% | 90,355,500 |
| 2025-04-30 | 2025-04-28 | 87.200 | 967,000 | -10,000 | 0.11% | 84,322,400 |
| 2025-04-29 | 2025-04-25 | 98.900 | 977,000 | +1,000 | 0.11% | 96,625,300 |
| 2025-04-28 | 2025-04-24 | 100.000 | 976,000 | -12,000 | 0.11% | 97,600,000 |
| 2025-04-25 | 2025-04-23 | 92.900 | 988,000 | -2,000 | 0.11% | 91,785,200 |
| 2025-04-24 | 2025-04-22 | 88.400 | 990,000 | +1,000 | 0.11% | 87,516,000 |
| 2025-04-23 | 2025-04-17 | 82.950 | 989,000 | +2,000 | 0.11% | 82,037,550 |
| 2025-04-22 | 2025-04-16 | 83.700 | 987,000 | -5,000 | 0.11% | 82,611,900 |
| 2025-04-17 | 2025-04-15 | 87.700 | 992,000 | -1,000 | 0.11% | 86,998,400 |
| 2025-04-16 | 2025-04-14 | 86.950 | 993,000 | -19,000 | 0.11% | 86,341,350 |
| 2025-04-15 | 2025-04-11 | 82.200 | 1,012,000 | +21,000 | 0.11% | 83,186,400 |
| 2025-04-14 | 2025-04-10 | 74.150 | 991,000 | +19,000 | 0.11% | 73,482,650 |
| 2025-04-11 | 2025-04-09 | 71.150 | 972,000 | -10,000 | 0.11% | 69,157,800 |
| 2025-04-10 | 2025-04-08 | 67.250 | 982,000 | +30,000 | 0.11% | 66,039,500 |
| 2025-04-09 | 2025-04-07 | 64.750 | 952,000 | -31,000 | 0.11% | 61,642,000 |
| 2025-04-08 | 2025-04-03 | 85.900 | 983,000 | -569,000 | 0.11% | 84,439,700 |
| 2025-04-07 | 2025-04-02 | 88.000 | 1,552,000 | -25,000 | 0.17% | 136,576,000 |
| 2025-04-03 | 2025-04-01 | 86.000 | 1,577,000 | +97,000 | 0.18% | 135,622,000 |
| 2025-04-02 | 2025-03-31 | 76.200 | 1,480,000 | +10,000 | 0.16% | 112,776,000 |
| 2025-04-01 | 2025-03-28 | 74.600 | 1,470,000 | +12,000 | 0.16% | 109,662,000 |
| 2025-03-31 | 2025-03-27 | 70.950 | 1,458,000 | -3,000 | 0.16% | 103,445,100 |
| 2025-03-28 | 2025-03-26 | 68.450 | 1,461,000 | +2,000 | 0.16% | 100,005,450 |
| 2025-03-27 | 2025-03-25 | 65.750 | 1,459,000 | -69,000 | 0.16% | 95,929,250 |
| 2025-03-26 | 2025-03-24 | 66.350 | 1,528,000 | -5,000 | 0.17% | 101,382,800 |
| 2025-03-25 | 2025-03-21 | 67.750 | 1,533,000 | -1,000 | 0.17% | 103,860,750 |
| 2025-03-24 | 2025-03-20 | 74.450 | 1,534,000 | +3,000 | 0.17% | 114,206,300 |
| 2025-03-21 | 2025-03-19 | 71.450 | 1,531,000 | +259,000 | 0.17% | 109,389,950 |
| 2025-03-20 | 2025-03-18 | 69.900 | 1,272,000 | +101,000 | 0.14% | 88,912,800 |
| 2025-03-19 | 2025-03-17 | 71.550 | 1,171,000 | +62,000 | 0.13% | 83,785,050 |
| 2025-03-18 | 2025-03-14 | 72.000 | 1,109,000 | +26,000 | 0.12% | 79,848,000 |
| 2025-03-17 | 2025-03-13 | 70.800 | 1,083,000 | +36,000 | 0.12% | 76,676,400 |
| 2025-03-13 | 2025-03-11 | 70.600 | 1,047,000 | -364,000 | 0.12% | 73,918,200 |
| 2025-03-12 | 2025-03-10 | 69.800 | 1,411,000 | -1,000 | 0.16% | 98,487,800 |
| 2025-03-11 | 2025-03-07 | 72.900 | 1,412,000 | -2,000 | 0.16% | 102,934,800 |
| 2025-03-10 | 2025-03-06 | 71.900 | 1,414,000 | -6,000 | 0.16% | 101,666,600 |
| 2025-03-07 | 2025-03-05 | 73.450 | 1,420,000 | +1,000 | 0.16% | 104,299,000 |
| 2025-03-06 | 2025-03-04 | 72.800 | 1,419,000 | +31,000 | 0.16% | 103,303,200 |
| 2025-03-05 | 2025-03-03 | 71.400 | 1,388,000 | -29,000 | 0.15% | 99,103,200 |
| 2025-03-04 | 2025-02-28 | 72.950 | 1,417,000 | +2,000 | 0.16% | 103,370,150 |
| 2025-03-03 | 2025-02-27 | 75.200 | 1,415,000 | -226,000 | 0.16% | 106,408,000 |
| 2025-02-28 | 2025-02-26 | 73.800 | 1,641,000 | -35,000 | 0.18% | 121,105,800 |
| 2025-02-27 | 2025-02-25 | 71.400 | 1,676,000 | +10,000 | 0.19% | 119,666,400 |
| 2025-02-26 | 2025-02-24 | 68.650 | 1,666,000 | +140,000 | 0.19% | 114,370,900 |
| 2025-02-25 | 2025-02-21 | 68.950 | 1,526,000 | -13,000 | 0.17% | 105,217,700 |
| 2025-02-24 | 2025-02-20 | 64.100 | 1,539,000 | +501,000 | 0.17% | 98,649,900 |
| 2025-02-21 | 2025-02-19 | 62.650 | 1,038,000 | +7,000 | 0.12% | 65,030,700 |
| 2025-02-20 | 2025-02-18 | 59.850 | 1,031,000 | +2,000 | 0.11% | 61,705,350 |
| 2025-02-19 | 2025-02-17 | 59.250 | 1,029,000 | +4,000 | 0.11% | 60,968,250 |
| 2025-02-18 | 2025-02-14 | 60.200 | 1,025,000 | +1,000 | 0.11% | 61,705,000 |
| 2025-02-17 | 2025-02-13 | 56.050 | 1,024,000 | -211,000 | 0.11% | 57,395,200 |
| 2025-02-14 | 2025-02-12 | 58.500 | 1,235,000 | +403,000 | 0.14% | 72,247,500 |
| 2025-02-13 | 2025-02-11 | 62.000 | 832,000 | +21,000 | 0.09% | 51,584,000 |
| 2025-02-11 | 2025-02-07 | 64.950 | 811,000 | -6,000 | 0.09% | 52,674,450 |
| 2025-02-10 | 2025-02-06 | 63.450 | 817,000 | -1,000 | 0.09% | 51,838,650 |
| 2025-02-07 | 2025-02-05 | 59.150 | 818,000 | -1,000 | 0.09% | 48,384,700 |
| 2025-02-06 | 2025-02-04 | 60.600 | 819,000 | +3,000 | 0.09% | 49,631,400 |
| 2025-02-05 | 2025-02-03 | 59.650 | 816,000 | -25,000 | 0.09% | 48,674,400 |
| 2025-02-04 | 2025-01-28 | 60.850 | 841,000 | -19,000 | 0.09% | 51,174,850 |
| 2025-02-03 | 2025-01-24 | 62.600 | 860,000 | +8,000 | 0.10% | 53,836,000 |
| 2025-01-24 | 2025-01-22 | 62.600 | 852,000 | -6,000 | 0.09% | 53,335,200 |
| 2025-01-23 | 2025-01-21 | 58.750 | 858,000 | +75,000 | 0.10% | 50,407,500 |
| 2025-01-22 | 2025-01-20 | 59.800 | 783,000 | -26,000 | 0.09% | 46,823,400 |
| 2025-01-21 | 2025-01-17 | 59.150 | 809,000 | -119,000 | 0.09% | 47,852,350 |
| 2025-01-20 | 2025-01-16 | 56.950 | 928,000 | +7,000 | 0.10% | 52,849,600 |
| 2025-01-17 | 2025-01-15 | 56.500 | 921,000 | -6,000 | 0.10% | 52,036,500 |
| 2025-01-16 | 2025-01-14 | 56.700 | 927,000 | +10,000 | 0.10% | 52,560,900 |
| 2025-01-15 | 2025-01-13 | 55.400 | 917,000 | -6,000 | 0.10% | 50,801,800 |
| 2025-01-14 | 2025-01-10 | 56.150 | 923,000 | +9,000 | 0.10% | 51,826,450 |
| 2025-01-13 | 2025-01-09 | 56.500 | 914,000 | +1,000 | 0.10% | 51,641,000 |
| 2025-01-10 | 2025-01-08 | 56.200 | 913,000 | -2,000 | 0.10% | 51,310,600 |
| 2025-01-09 | 2025-01-07 | 57.400 | 915,000 | +18,000 | 0.10% | 52,521,000 |
| 2025-01-08 | 2025-01-06 | 59.350 | 897,000 | +2,000 | 0.10% | 53,236,950 |
| 2025-01-07 | 2025-01-03 | 58.300 | 895,000 | -13,000 | 0.10% | 52,178,500 |
| 2025-01-03 | 2024-12-31 | 60.700 | 908,000 | +5,000 | 0.10% | 55,115,600 |
| 2025-01-02 | 2024-12-27 | 59.400 | 903,000 | +4,000 | 0.10% | 53,638,200 |
| 2024-12-30 | 2024-12-24 | 60.200 | 899,000 | +9,000 | 0.10% | 54,119,800 |
| 2024-12-27 | 2024-12-20 | 60.850 | 890,000 | -5,000 | 0.10% | 54,156,500 |
| 2024-12-23 | 2024-12-19 | 62.300 | 895,000 | -30,000 | 0.10% | 55,758,500 |
| 2024-12-20 | 2024-12-18 | 63.600 | 925,000 | -13,000 | 0.10% | 58,830,000 |
| 2024-12-19 | 2024-12-17 | 62.050 | 938,000 | +12,000 | 0.10% | 58,202,900 |
| 2024-12-18 | 2024-12-16 | 61.750 | 926,000 | -10,000 | 0.10% | 57,180,500 |
| 2024-12-16 | 2024-12-12 | 65.900 | 936,000 | +11,000 | 0.10% | 61,682,400 |
| 2024-12-13 | 2024-12-11 | 63.250 | 925,000 | -12,000 | 0.10% | 58,506,250 |
| 2024-12-12 | 2024-12-10 | 64.000 | 937,000 | -10,000 | 0.10% | 59,968,000 |
| 2024-12-10 | 2024-12-06 | 65.200 | 947,000 | +20,000 | 0.11% | 61,744,400 |
| 2024-12-09 | 2024-12-05 | 65.450 | 927,000 | +100,000 | 0.10% | 60,672,150 |
| 2024-12-06 | 2024-12-04 | 66.500 | 827,000 | +27,000 | 0.09% | 54,995,500 |
| 2024-12-05 | 2024-12-03 | 70.700 | 800,000 | +10,000 | 0.09% | 56,560,000 |
| 2024-12-04 | 2024-12-02 | 72.000 | 790,000 | +10,000 | 0.09% | 56,880,000 |
| 2024-12-03 | 2024-11-29 | 73.100 | 780,000 | -1,000 | 0.09% | 57,018,000 |
| 2024-12-02 | 2024-11-28 | 73.500 | 781,000 | +10,000 | 0.09% | 57,403,500 |
| 2024-11-29 | 2024-11-27 | 77.550 | 771,000 | -3,000 | 0.09% | 59,791,050 |
| 2024-11-28 | 2024-11-26 | 76.850 | 774,000 | +1,000 | 0.09% | 59,481,900 |
| 2024-11-27 | 2024-11-25 | 76.800 | 773,000 | +42,000 | 0.09% | 59,366,400 |
| 2024-11-26 | 2024-11-22 | 72.200 | 731,000 | +2,000 | 0.08% | 52,778,200 |
| 2024-11-22 | 2024-11-20 | 70.350 | 729,000 | -20,000 | 0.08% | 51,285,150 |
| 2024-11-21 | 2024-11-19 | 64.100 | 749,000 | -5,000 | 0.08% | 48,010,900 |
| 2024-11-20 | 2024-11-18 | 63.900 | 754,000 | +1,000 | 0.08% | 48,180,600 |
| 2024-11-19 | 2024-11-15 | 68.750 | 753,000 | -3,000 | 0.08% | 51,768,750 |
| 2024-11-18 | 2024-11-14 | 68.050 | 756,000 | +8,000 | 0.08% | 51,445,800 |
| 2024-11-14 | 2024-11-12 | 70.400 | 748,000 | -17,000 | 0.08% | 52,659,200 |
| 2024-11-13 | 2024-11-11 | 70.600 | 765,000 | -134,000 | 0.09% | 54,009,000 |
| 2024-11-12 | 2024-11-08 | 67.950 | 899,000 | +14,000 | 0.10% | 61,087,050 |
| 2024-11-11 | 2024-11-07 | 66.350 | 885,000 | -15,000 | 0.10% | 58,719,750 |
| 2024-11-08 | 2024-11-06 | 67.000 | 900,000 | +138,000 | 0.10% | 60,300,000 |
| 2024-11-07 | 2024-11-05 | 69.250 | 762,000 | -2,000 | 0.08% | 52,768,500 |
| 2024-11-06 | 2024-11-04 | 69.650 | 764,000 | +7,000 | 0.09% | 53,212,600 |
| 2024-11-05 | 2024-11-01 | 68.200 | 757,000 | +38,000 | 0.08% | 51,627,400 |
| 2024-11-04 | 2024-10-31 | 62.800 | 719,000 | -30,000 | 0.08% | 45,153,200 |
| 2024-11-01 | 2024-10-30 | 65.800 | 749,000 | -154,000 | 0.08% | 49,284,200 |
| 2024-10-31 | 2024-10-29 | 68.500 | 903,000 | +150,000 | 0.10% | 61,855,500 |
| 2024-10-30 | 2024-10-28 | 68.950 | 753,000 | +3,000 | 0.08% | 51,919,350 |
| 2024-10-25 | 2024-10-23 | 69.300 | 750,000 | -89,000 | 0.08% | 51,975,000 |
| 2024-10-24 | 2024-10-22 | 66.000 | 839,000 | -9,000 | 0.09% | 55,374,000 |
| 2024-10-23 | 2024-10-21 | 67.000 | 848,000 | +82,000 | 0.09% | 56,816,000 |
| 2024-10-22 | 2024-10-18 | 69.200 | 766,000 | +9,000 | 0.09% | 53,007,200 |
| 2024-10-21 | 2024-10-17 | 67.950 | 757,000 | -2,000 | 0.08% | 51,438,150 |
| 2024-10-18 | 2024-10-16 | 65.900 | 759,000 | +5,000 | 0.09% | 50,018,100 |
| 2024-10-17 | 2024-10-15 | 64.900 | 754,000 | -3,000 | 0.09% | 48,934,600 |
| 2024-10-16 | 2024-10-14 | 64.500 | 757,000 | +16,000 | 0.09% | 48,826,500 |
| 2024-10-15 | 2024-10-10 | 64.500 | 741,000 | +62,000 | 0.09% | 47,794,500 |
| 2024-10-14 | 2024-10-09 | 66.850 | 679,000 | -50,000 | 0.08% | 45,391,150 |
| 2024-10-10 | 2024-10-08 | 68.300 | 729,000 | -6,000 | 0.08% | 49,790,700 |
| 2024-10-09 | 2024-10-07 | 71.400 | 735,000 | +13,000 | 0.08% | 52,479,000 |
| 2024-10-08 | 2024-10-04 | 74.400 | 722,000 | +25,000 | 0.08% | 53,716,800 |
| 2024-10-07 | 2024-10-03 | 67.300 | 697,000 | -1,000 | 0.08% | 46,908,100 |
| 2024-10-04 | 2024-10-02 | 69.150 | 698,000 | +8,000 | 0.08% | 48,266,700 |
| 2024-10-03 | 2024-09-30 | 68.600 | 690,000 | -196,000 | 0.08% | 47,334,000 |
| 2024-10-02 | 2024-09-27 | 67.400 | 886,000 | +218,000 | 0.10% | 59,716,400 |
| 2024-09-30 | 2024-09-26 | 63.950 | 668,000 | -15,000 | 0.08% | 42,718,600 |
| 2024-09-27 | 2024-09-25 | 63.450 | 683,000 | +7,000 | 0.08% | 43,336,350 |
| 2024-09-26 | 2024-09-24 | 60.800 | 676,000 | +2,000 | 0.08% | 41,100,800 |
| 2024-09-25 | 2024-09-23 | 62.950 | 674,000 | +9,000 | 0.08% | 42,428,300 |
| 2024-09-24 | 2024-09-20 | 65.500 | 665,000 | +3,000 | 0.08% | 43,557,500 |
| 2024-09-23 | 2024-09-19 | 63.950 | 662,000 | +13,000 | 0.08% | 42,334,900 |
| 2024-09-20 | 2024-09-17 | 72.200 | 649,000 | +4,000 | 0.07% | 46,857,800 |
| 2024-09-19 | 2024-09-16 | 71.600 | 645,000 | -161,000 | 0.07% | 46,182,000 |
| 2024-09-17 | 2024-09-13 | 61.650 | 806,000 | +55,000 | 0.09% | 49,689,900 |
| 2024-09-16 | 2024-09-12 | 56.300 | 751,000 | +12,000 | 0.09% | 42,281,300 |
| 2024-09-13 | 2024-09-11 | 58.000 | 739,000 | -3,000 | 0.09% | 42,862,000 |
| 2024-09-12 | 2024-09-10 | 55.700 | 742,000 | +34,000 | 0.09% | 41,329,400 |
| 2024-09-09 | 2024-09-04 | 48.850 | 708,000 | -50,000 | 0.08% | 34,585,800 |
| 2024-09-05 | 2024-09-03 | 49.050 | 758,000 | -60,000 | 0.09% | 37,179,900 |
| 2024-09-04 | 2024-09-02 | 50.300 | 818,000 | +10,000 | 0.09% | 41,145,400 |
| 2024-09-03 | 2024-08-30 | 49.100 | 808,000 | +44,000 | 0.09% | 39,672,800 |
| 2024-09-02 | 2024-08-29 | 48.250 | 764,000 | +33,000 | 0.09% | 36,863,000 |
| 2024-08-28 | 2024-08-26 | 46.700 | 731,000 | +27,000 | 0.08% | 34,137,700 |
| 2024-08-27 | 2024-08-23 | 45.900 | 704,000 | +123,000 | 0.08% | 32,313,600 |
| 2024-08-26 | 2024-08-22 | 47.700 | 581,000 | +39,000 | 0.07% | 27,713,700 |
| 2024-08-22 | 2024-08-20 | 45.150 | 542,000 | -1,000 | 0.06% | 24,471,300 |
| 2024-08-21 | 2024-08-19 | 44.350 | 543,000 | +5,000 | 0.06% | 24,082,050 |
| 2024-08-20 | 2024-08-16 | 44.950 | 538,000 | -129,000 | 0.06% | 24,183,100 |
| 2024-08-16 | 2024-08-14 | 43.400 | 667,000 | +4,000 | 0.08% | 28,947,800 |
| 2024-08-14 | 2024-08-12 | 44.300 | 663,000 | -5,000 | 0.08% | 29,370,900 |
| 2024-08-13 | 2024-08-09 | 43.800 | 668,000 | -4,000 | 0.08% | 29,258,400 |
| 2024-08-12 | 2024-08-08 | 43.950 | 672,000 | -20,000 | 0.08% | 29,534,400 |
| 2024-08-09 | 2024-08-07 | 44.550 | 692,000 | +21,000 | 0.08% | 30,828,600 |
| 2024-08-08 | 2024-08-06 | 43.900 | 671,000 | -10,000 | 0.08% | 29,456,900 |
| 2024-08-07 | 2024-08-05 | 41.750 | 681,000 | -21,000 | 0.08% | 28,431,750 |
| 2024-08-05 | 2024-08-01 | 42.200 | 702,000 | +90,000 | 0.08% | 29,624,400 |
| 2024-07-31 | 2024-07-29 | 41.500 | 612,000 | +20,000 | 0.07% | 25,398,000 |
| 2024-07-29 | 2024-07-25 | 38.950 | 592,000 | +15,000 | 0.07% | 23,058,400 |
| 2024-07-26 | 2024-07-24 | 39.500 | 577,000 | -50,000 | 0.07% | 22,791,500 |
| 2024-07-24 | 2024-07-22 | 40.700 | 627,000 | +61,000 | 0.07% | 25,518,900 |
| 2024-07-23 | 2024-07-19 | 40.250 | 566,000 | -2,000 | 0.07% | 22,781,500 |
| 2024-07-22 | 2024-07-18 | 40.250 | 568,000 | -1,000 | 0.07% | 22,862,000 |
| 2024-07-19 | 2024-07-17 | 40.050 | 569,000 | -2,000 | 0.07% | 22,788,450 |
| 2024-07-17 | 2024-07-15 | 38.550 | 571,000 | -161,000 | 0.07% | 22,012,050 |
| 2024-07-12 | 2024-07-10 | 37.350 | 732,000 | +45,000 | 0.08% | 27,340,200 |
| 2024-07-11 | 2024-07-09 | 37.300 | 687,000 | -3,000 | 0.08% | 25,625,100 |
| 2024-07-10 | 2024-07-08 | 36.650 | 690,000 | +3,000 | 0.08% | 25,288,500 |
| 2024-07-08 | 2024-07-04 | 36.500 | 687,000 | +22,000 | 0.08% | 25,075,500 |
| 2024-07-02 | 2024-06-27 | 38.650 | 665,000 | -10,000 | 0.08% | 25,702,250 |
| 2024-06-28 | 2024-06-26 | 40.300 | 675,000 | +1,000 | 0.08% | 27,202,500 |
| 2024-06-26 | 2024-06-24 | 38.200 | 674,000 | -916,000 | 0.08% | 25,746,800 |
| 2024-06-24 | 2024-06-20 | 35.500 | 1,590,000 | +1,000 | 0.18% | 56,445,000 |
| 2024-06-21 | 2024-06-19 | 36.900 | 1,589,000 | +1,055,000 | 0.18% | 58,634,100 |
| 2024-06-20 | 2024-06-18 | 38.100 | 534,000 | +10,000 | 0.06% | 20,345,400 |
| 2024-06-14 | 2024-06-12 | 39.250 | 524,000 | +8,000 | 0.06% | 20,567,000 |
| 2024-06-13 | 2024-06-11 | 38.700 | 516,000 | -18,000 | 0.06% | 19,969,200 |
| 2024-06-12 | 2024-06-07 | 40.650 | 534,000 | +1,000 | 0.06% | 21,707,100 |
| 2024-06-11 | 2024-06-06 | 41.400 | 533,000 | -7,000 | 0.06% | 22,066,200 |
| 2024-06-07 | 2024-06-05 | 43.650 | 540,000 | -10,000 | 0.06% | 23,571,000 |
| 2024-06-06 | 2024-06-04 | 44.200 | 550,000 | -2,000 | 0.06% | 24,310,000 |
| 2024-06-05 | 2024-06-03 | 44.000 | 552,000 | +11,000 | 0.06% | 24,288,000 |
| 2024-06-04 | 2024-05-31 | 44.000 | 541,000 | -19,000 | 0.06% | 23,804,000 |
| 2024-06-03 | 2024-05-30 | 32.000 | 560,000 | +27,000 | 0.06% | 17,920,000 |
| 2024-05-31 | 2024-05-29 | 31.800 | 533,000 | +24,000 | 0.06% | 16,949,400 |
| 2024-05-30 | 2024-05-28 | 34.300 | 509,000 | +9,000 | 0.06% | 17,458,700 |
| 2024-05-29 | 2024-05-27 | 35.400 | 500,000 | -9,000 | 0.06% | 17,700,000 |
| 2024-05-28 | 2024-05-24 | 37.050 | 509,000 | -40,000 | 0.06% | 18,858,450 |
| 2024-05-27 | 2024-05-23 | 48.050 | 549,000 | +3,000 | 0.06% | 26,379,450 |
| 2024-05-23 | 2024-05-21 | 47.200 | 546,000 | -5,000 | 0.06% | 25,771,200 |
| 2024-05-22 | 2024-05-20 | 49.250 | 551,000 | +5,000 | 0.06% | 27,136,750 |
| 2024-05-21 | 2024-05-17 | 48.700 | 546,000 | +30,000 | 0.06% | 26,590,200 |
| 2024-05-20 | 2024-05-16 | 49.700 | 516,000 | +7,000 | 0.06% | 25,645,200 |
| 2024-05-16 | 2024-05-13 | 49.250 | 509,000 | +4,000 | 0.06% | 25,068,250 |
| 2024-05-14 | 2024-05-10 | 49.950 | 505,000 | -2,000 | 0.06% | 25,224,750 |
| 2024-05-13 | 2024-05-09 | 50.500 | 507,000 | +120,000 | 0.06% | 25,603,500 |
| 2024-05-10 | 2024-05-08 | 50.250 | 387,000 | +21,000 | 0.04% | 19,446,750 |
| 2024-05-09 | 2024-05-07 | 48.050 | 366,000 | +1,000 | 0.04% | 17,586,300 |
| 2024-05-08 | 2024-05-06 | 49.000 | 365,000 | -3,000 | 0.04% | 17,885,000 |
| 2024-05-06 | 2024-05-02 | 48.800 | 368,000 | +1,000 | 0.04% | 17,958,400 |
| 2024-05-03 | 2024-04-30 | 48.150 | 367,000 | -102,000 | 0.04% | 17,671,050 |
| 2024-05-02 | 2024-04-29 | 49.000 | 469,000 | -1,000 | 0.05% | 22,981,000 |
| 2024-04-26 | 2024-04-24 | 47.450 | 470,000 | -14,000 | 0.05% | 22,301,500 |
| 2024-04-23 | 2024-04-19 | 43.900 | 484,000 | +2,000 | 0.06% | 21,247,600 |
| 2024-04-22 | 2024-04-18 | 45.400 | 482,000 | -70,000 | 0.06% | 21,882,800 |
| 2024-04-16 | 2024-04-12 | 49.500 | 552,000 | -2,000 | 0.06% | 27,324,000 |
| 2024-04-15 | 2024-04-11 | 48.750 | 554,000 | +2,000 | 0.06% | 27,007,500 |
| 2024-04-12 | 2024-04-10 | 48.650 | 552,000 | +9,000 | 0.06% | 26,854,800 |
| 2024-04-11 | 2024-04-09 | 48.700 | 543,000 | +48,000 | 0.06% | 26,444,100 |
| 2024-04-08 | 2024-04-03 | 45.600 | 495,000 | +5,000 | 0.06% | 22,572,000 |
| 2024-04-05 | 2024-04-02 | 46.550 | 490,000 | -150,000 | 0.06% | 22,809,500 |
| 2024-04-02 | 2024-03-27 | 46.650 | 640,000 | -339,000 | 0.07% | 29,856,000 |
| 2024-03-28 | 2024-03-26 | 46.950 | 979,000 | +106,000 | 0.11% | 45,964,050 |
| 2024-03-27 | 2024-03-25 | 46.600 | 873,000 | +4,000 | 0.10% | 40,681,800 |
| 2024-03-26 | 2024-03-22 | 46.100 | 869,000 | -617,000 | 0.10% | 40,060,900 |
| 2024-03-25 | 2024-03-21 | 47.600 | 1,486,000 | -55,000 | 0.18% | 70,733,600 |
| 2024-03-22 | 2024-03-20 | 50.700 | 1,541,000 | +6,000 | 0.18% | 78,128,700 |
| 2024-03-21 | 2024-03-19 | 49.950 | 1,535,000 | +727,000 | 0.18% | 76,673,250 |
| 2024-03-19 | 2024-03-15 | 51.950 | 808,000 | +30,000 | 0.10% | 41,975,600 |
| 2024-03-18 | 2024-03-14 | 51.200 | 778,000 | +13,000 | 0.09% | 39,833,600 |
| 2024-03-15 | 2024-03-13 | 51.000 | 765,000 | -6,000 | 0.09% | 39,015,000 |
| 2024-03-14 | 2024-03-12 | 48.000 | 771,000 | +7,000 | 0.09% | 37,008,000 |
| 2024-03-13 | 2024-03-11 | 47.650 | 764,000 | +1,000 | 0.09% | 36,404,600 |
| 2024-03-12 | 2024-03-08 | 47.250 | 763,000 | -22,000 | 0.09% | 36,051,750 |
| 2024-03-11 | 2024-03-07 | 44.450 | 785,000 | -1,000 | 0.09% | 34,893,250 |
| 2024-03-08 | 2024-03-06 | 45.000 | 786,000 | +1,000 | 0.09% | 35,370,000 |
| 2024-03-07 | 2024-03-05 | 44.750 | 785,000 | +4,000 | 0.09% | 35,128,750 |
| 2024-03-05 | 2024-03-01 | 46.700 | 781,000 | +310,000 | 0.09% | 36,472,700 |
| 2024-03-04 | 2024-02-29 | 47.100 | 471,000 | +1,000 | 0.06% | 22,184,100 |
| 2024-03-01 | 2024-02-28 | 47.000 | 470,000 | -1,000 | 0.06% | 22,090,000 |
| 2024-02-29 | 2024-02-27 | 47.150 | 471,000 | -2,000 | 0.06% | 22,207,650 |
| 2024-02-27 | 2024-02-23 | 45.550 | 473,000 | +9,000 | 0.06% | 21,545,150 |
| 2024-02-26 | 2024-02-22 | 44.700 | 464,000 | +4,000 | 0.06% | 20,740,800 |
| 2024-02-23 | 2024-02-21 | 44.200 | 460,000 | -4,000 | 0.05% | 20,332,000 |
| 2024-02-22 | 2024-02-20 | 45.300 | 464,000 | -3,000 | 0.06% | 21,019,200 |
| 2024-02-21 | 2024-02-19 | 44.050 | 467,000 | +1,000 | 0.06% | 20,571,350 |
| 2024-02-20 | 2024-02-16 | 43.900 | 466,000 | -3,000 | 0.06% | 20,457,400 |
| 2024-02-16 | 2024-02-14 | 41.600 | 469,000 | +1,000 | 0.06% | 19,510,400 |
| 2024-02-15 | 2024-02-09 | 40.850 | 468,000 | -523,000 | 0.06% | 19,117,800 |
| 2024-02-14 | 2024-02-07 | 41.900 | 991,000 | +10,000 | 0.12% | 41,522,900 |
| 2024-02-06 | 2024-02-02 | 39.900 | 981,000 | +3,000 | 0.12% | 39,141,900 |
| 2024-02-05 | 2024-02-01 | 41.450 | 978,000 | +1,000 | 0.12% | 40,538,100 |
| 2024-02-01 | 2024-01-30 | 39.750 | 977,000 | -4,000 | 0.12% | 38,835,750 |
| 2024-01-30 | 2024-01-26 | 41.850 | 981,000 | +5,000 | 0.12% | 41,054,850 |
| 2024-01-29 | 2024-01-25 | 44.100 | 976,000 | -14,000 | 0.12% | 43,041,600 |
| 2024-01-26 | 2024-01-24 | 42.950 | 990,000 | +1,000 | 0.12% | 42,520,500 |
| 2024-01-23 | 2024-01-19 | 41.450 | 989,000 | +540,000 | 0.12% | 40,994,050 |
| 2024-01-22 | 2024-01-18 | 45.350 | 449,000 | -1,000 | 0.05% | 20,362,150 |
| 2024-01-19 | 2024-01-17 | 43.700 | 450,000 | -448,000 | 0.05% | 19,665,000 |
| 2024-01-18 | 2024-01-16 | 47.250 | 898,000 | -3,000 | 0.11% | 42,430,500 |
| 2024-01-17 | 2024-01-15 | 46.250 | 901,000 | +2,000 | 0.11% | 41,671,250 |
| 2024-01-16 | 2024-01-12 | 45.600 | 899,000 | +2,000 | 0.11% | 40,994,400 |
| 2024-01-15 | 2024-01-11 | 46.900 | 897,000 | +7,000 | 0.11% | 42,069,300 |
| 2024-01-11 | 2024-01-09 | 46.850 | 890,000 | +86,000 | 0.11% | 41,696,500 |
| 2024-01-09 | 2024-01-05 | 43.500 | 804,000 | +58,000 | 0.10% | 34,974,000 |
| 2024-01-05 | 2024-01-03 | 44.600 | 746,000 | +50,000 | 0.09% | 33,271,600 |
| 2024-01-03 | 2023-12-29 | 46.400 | 696,000 | +3,000 | 0.08% | 32,294,400 |
| 2024-01-02 | 2023-12-28 | 45.350 | 693,000 | +2,000 | 0.08% | 31,427,550 |
| 2023-12-29 | 2023-12-27 | 44.950 | 691,000 | -1,000 | 0.08% | 31,060,450 |
| 2023-12-28 | 2023-12-22 | 41.950 | 692,000 | -88,000 | 0.08% | 29,029,400 |
| 2023-12-20 | 2023-12-18 | 44.900 | 780,000 | -289,000 | 0.09% | 35,022,000 |
| 2023-12-19 | 2023-12-15 | 46.200 | 1,069,000 | -1,000 | 0.13% | 49,387,800 |
| 2023-12-18 | 2023-12-14 | 45.700 | 1,070,000 | +97,000 | 0.13% | 48,899,000 |
| 2023-12-15 | 2023-12-13 | 43.900 | 973,000 | +42,000 | 0.12% | 42,714,700 |
| 2023-12-14 | 2023-12-12 | 45.400 | 931,000 | +12,000 | 0.11% | 42,267,400 |
| 2023-12-13 | 2023-12-11 | 43.750 | 919,000 | -8,000 | 0.11% | 40,206,250 |
| 2023-12-12 | 2023-12-08 | 43.200 | 927,000 | -12,000 | 0.11% | 40,046,400 |
| 2023-12-08 | 2023-12-06 | 45.350 | 939,000 | -83,000 | 0.11% | 42,583,650 |
| 2023-12-06 | 2023-12-04 | 47.200 | 1,022,000 | +105,000 | 0.12% | 48,238,400 |
| 2023-12-05 | 2023-12-01 | 48.500 | 917,000 | -3,000 | 0.11% | 44,474,500 |
| 2023-12-04 | 2023-11-30 | 49.850 | 920,000 | +2,000 | 0.11% | 45,862,000 |
| 2023-12-01 | 2023-11-29 | 49.650 | 918,000 | +89,000 | 0.11% | 45,578,700 |
| 2023-11-30 | 2023-11-28 | 50.100 | 829,000 | +226,000 | 0.10% | 41,532,900 |
| 2023-11-29 | 2023-11-27 | 47.850 | 603,000 | -11,000 | 0.07% | 28,853,550 |
| 2023-11-27 | 2023-11-23 | 47.450 | 614,000 | +26,000 | 0.07% | 29,134,300 |
| 2023-11-24 | 2023-11-22 | 46.400 | 588,000 | +1,000 | 0.07% | 27,283,200 |
| 2023-11-23 | 2023-11-21 | 47.050 | 587,000 | +60,000 | 0.07% | 27,618,350 |
| 2023-11-20 | 2023-11-16 | 45.500 | 527,000 | +5,000 | 0.06% | 23,978,500 |
| 2023-11-16 | 2023-11-14 | 46.300 | 522,000 | -6,000 | 0.06% | 24,168,600 |
| 2023-11-14 | 2023-11-10 | 47.950 | 528,000 | -1,000 | 0.06% | 25,317,600 |
| 2023-11-13 | 2023-11-09 | 47.700 | 529,000 | +110,000 | 0.06% | 25,233,300 |
| 2023-11-08 | 2023-11-06 | 46.950 | 419,000 | -12,000 | 0.05% | 19,672,050 |
| 2023-11-07 | 2023-11-03 | 44.550 | 431,000 | -30,000 | 0.05% | 19,201,050 |
| 2023-11-06 | 2023-11-02 | 45.400 | 461,000 | +10,000 | 0.05% | 20,929,400 |
| 2023-11-03 | 2023-11-01 | 43.950 | 451,000 | +19,000 | 0.05% | 19,821,450 |
| 2023-11-01 | 2023-10-30 | 43.250 | 432,000 | -5,000 | 0.05% | 18,684,000 |
| 2023-10-31 | 2023-10-27 | 41.300 | 437,000 | -8,000 | 0.05% | 18,048,100 |
| 2023-10-30 | 2023-10-26 | 38.900 | 445,000 | -1,000 | 0.05% | 17,310,500 |
| 2023-10-27 | 2023-10-25 | 40.400 | 446,000 | -14,000 | 0.05% | 18,018,400 |
| 2023-10-26 | 2023-10-24 | 39.000 | 460,000 | -3,000 | 0.05% | 17,940,000 |
| 2023-10-24 | 2023-10-19 | 37.600 | 463,000 | +10,000 | 0.06% | 17,408,800 |
| 2023-10-20 | 2023-10-18 | 38.350 | 453,000 | +1,000 | 0.05% | 17,372,550 |
| 2023-10-19 | 2023-10-17 | 38.800 | 452,000 | -504,000 | 0.05% | 17,537,600 |
| 2023-10-17 | 2023-10-13 | 39.050 | 956,000 | -4,000 | 0.11% | 37,331,800 |
| 2023-10-16 | 2023-10-12 | 39.550 | 960,000 | -9,000 | 0.11% | 37,968,000 |
| 2023-10-13 | 2023-10-11 | 38.900 | 969,000 | +220,000 | 0.12% | 37,694,100 |
| 2023-10-12 | 2023-10-10 | 36.450 | 749,000 | +189,000 | 0.09% | 27,301,050 |
| 2023-10-11 | 2023-10-09 | 36.700 | 560,000 | -5,000 | 0.07% | 20,552,000 |
| 2023-10-10 | 2023-10-06 | 35.200 | 565,000 | -11,000 | 0.07% | 19,888,000 |
| 2023-10-06 | 2023-10-04 | 34.750 | 576,000 | -10,000 | 0.07% | 20,016,000 |
| 2023-10-05 | 2023-10-03 | 35.100 | 586,000 | +1,000 | 0.07% | 20,568,600 |
| 2023-10-04 | 2023-09-29 | 36.000 | 585,000 | +6,000 | 0.07% | 21,060,000 |
| 2023-10-03 | 2023-09-28 | 37.900 | 579,000 | +130,000 | 0.07% | 21,944,100 |
| 2023-09-29 | 2023-09-27 | 37.750 | 449,000 | -30,000 | 0.05% | 16,949,750 |
| 2023-09-26 | 2023-09-22 | 37.500 | 479,000 | -9,000 | 0.06% | 17,962,500 |
| 2023-09-20 | 2023-09-18 | 38.150 | 488,000 | -11,000 | 0.06% | 18,617,200 |
| 2023-09-19 | 2023-09-15 | 37.750 | 499,000 | -10,000 | 0.06% | 18,837,250 |
| 2023-09-18 | 2023-09-14 | 36.800 | 509,000 | -4,000 | 0.06% | 18,731,200 |
| 2023-09-15 | 2023-09-13 | 36.300 | 513,000 | -13,000 | 0.06% | 18,621,900 |
| 2023-09-14 | 2023-09-12 | 37.150 | 526,000 | -18,000 | 0.06% | 19,540,900 |
| 2023-09-13 | 2023-09-11 | 36.850 | 544,000 | -41,000 | 0.06% | 20,046,400 |
| 2023-09-12 | 2023-09-07 | 34.550 | 585,000 | +103,000 | 0.07% | 20,211,750 |
| 2023-09-07 | 2023-09-05 | 34.500 | 482,000 | +2,000 | 0.06% | 16,629,000 |
| 2023-09-06 | 2023-09-04 | 35.200 | 480,000 | +16,000 | 0.06% | 16,896,000 |
| 2023-09-05 | 2023-08-31 | 34.450 | 464,000 | -5,000 | 0.06% | 15,984,800 |
| 2023-09-04 | 2023-08-30 | 35.250 | 469,000 | -500,000 | 0.06% | 16,532,250 |
| 2023-08-31 | 2023-08-29 | 36.000 | 969,000 | +5,000 | 0.12% | 34,884,000 |
| 2023-08-29 | 2023-08-25 | 33.050 | 964,000 | +10,000 | 0.11% | 31,860,200 |
| 2023-08-28 | 2023-08-24 | 32.450 | 954,000 | +20,000 | 0.11% | 30,957,300 |
| 2023-08-24 | 2023-08-22 | 31.250 | 934,000 | -5,000 | 0.11% | 29,187,500 |
| 2023-08-23 | 2023-08-21 | 31.800 | 939,000 | +507,000 | 0.11% | 29,860,200 |
| 2023-08-22 | 2023-08-18 | 32.500 | 432,000 | -6,000 | 0.05% | 14,040,000 |
| 2023-08-21 | 2023-08-17 | 33.500 | 438,000 | +5,000 | 0.05% | 14,673,000 |
| 2023-08-18 | 2023-08-16 | 33.500 | 433,000 | -3,000 | 0.05% | 14,505,500 |
| 2023-08-17 | 2023-08-15 | 33.900 | 436,000 | +4,000 | 0.05% | 14,780,400 |
| 2023-08-15 | 2023-08-11 | 33.550 | 432,000 | +2,000 | 0.05% | 14,493,600 |
| 2023-08-14 | 2023-08-10 | 34.200 | 430,000 | -502,000 | 0.05% | 14,706,000 |
| 2023-08-10 | 2023-08-08 | 33.600 | 932,000 | -1,000 | 0.11% | 31,315,200 |
| 2023-08-09 | 2023-08-07 | 32.900 | 933,000 | -679,000 | 0.11% | 30,695,700 |
| 2023-08-07 | 2023-08-03 | 38.000 | 1,612,000 | +3,000 | 0.19% | 61,256,000 |
| 2023-08-04 | 2023-08-02 | 38.700 | 1,609,000 | +14,000 | 0.19% | 62,268,300 |
| 2023-08-03 | 2023-08-01 | 42.400 | 1,595,000 | -13,000 | 0.19% | 67,628,000 |
| 2023-08-02 | 2023-07-31 | 41.050 | 1,608,000 | +5,000 | 0.19% | 66,008,400 |
| 2023-08-01 | 2023-07-28 | 42.950 | 1,603,000 | -7,000 | 0.19% | 68,848,850 |
| 2023-07-31 | 2023-07-27 | 40.900 | 1,610,000 | +4,000 | 0.19% | 65,849,000 |
| 2023-07-28 | 2023-07-26 | 38.850 | 1,606,000 | +100,000 | 0.19% | 62,393,100 |
| 2023-07-27 | 2023-07-25 | 39.050 | 1,506,000 | -2,000 | 0.18% | 58,809,300 |
| 2023-07-26 | 2023-07-24 | 38.550 | 1,508,000 | +167,000 | 0.18% | 58,133,400 |
| 2023-07-25 | 2023-07-21 | 37.200 | 1,341,000 | +1,000 | 0.16% | 49,885,200 |
| 2023-07-21 | 2023-07-19 | 35.900 | 1,340,000 | +9,000 | 0.16% | 48,106,000 |
| 2023-07-20 | 2023-07-18 | 36.700 | 1,331,000 | +8,000 | 0.16% | 48,847,700 |
| 2023-07-18 | 2023-07-13 | 37.750 | 1,323,000 | -23,000 | 0.16% | 49,943,250 |
| 2023-07-14 | 2023-07-12 | 35.150 | 1,346,000 | -1,059,000 | 0.16% | 47,311,900 |
| 2023-07-13 | 2023-07-11 | 36.500 | 2,405,000 | +31,000 | 0.29% | 87,782,500 |
| 2023-07-11 | 2023-07-07 | 35.950 | 2,374,000 | -50,000 | 0.28% | 85,345,300 |
| 2023-07-10 | 2023-07-06 | 36.850 | 2,424,000 | -6,000 | 0.29% | 89,324,400 |
| 2023-07-07 | 2023-07-05 | 37.500 | 2,430,000 | +520,000 | 0.29% | 91,125,000 |
| 2023-07-06 | 2023-07-04 | 40.150 | 1,910,000 | +741,000 | 0.23% | 76,686,500 |
| 2023-07-05 | 2023-07-03 | 36.200 | 1,169,000 | -2,000 | 0.14% | 42,317,800 |
| 2023-07-04 | 2023-06-30 | 35.350 | 1,171,000 | -4,000 | 0.14% | 41,394,850 |
| 2023-07-03 | 2023-06-29 | 35.300 | 1,175,000 | +80,000 | 0.14% | 41,477,500 |
| 2023-06-27 | 2023-06-23 | 33.250 | 1,095,000 | -6,000 | 0.13% | 36,408,750 |
| 2023-06-23 | 2023-06-20 | 35.100 | 1,101,000 | +5,000 | 0.13% | 38,645,100 |
| 2023-06-21 | 2023-06-19 | 36.300 | 1,096,000 | -1,000 | 0.13% | 39,784,800 |
| 2023-06-20 | 2023-06-16 | 37.450 | 1,097,000 | -8,000 | 0.13% | 41,082,650 |
| 2023-06-19 | 2023-06-15 | 35.400 | 1,105,000 | -1,000 | 0.13% | 39,117,000 |
| 2023-06-16 | 2023-06-14 | 33.200 | 1,106,000 | +472,000 | 0.13% | 36,719,200 |
| 2023-06-15 | 2023-06-13 | 34.100 | 634,000 | +9,000 | 0.08% | 21,619,400 |
| 2023-06-13 | 2023-06-09 | 35.550 | 625,000 | -3,000 | 0.07% | 22,218,750 |
| 2023-06-12 | 2023-06-08 | 34.300 | 628,000 | -16,000 | 0.07% | 21,540,400 |
| 2023-06-08 | 2023-06-06 | 34.300 | 644,000 | +4,000 | 0.08% | 22,089,200 |
| 2023-06-07 | 2023-06-05 | 35.700 | 640,000 | -7,000 | 0.08% | 22,848,000 |
| 2023-06-06 | 2023-06-02 | 36.250 | 647,000 | -1,000 | 0.08% | 23,453,750 |
| 2023-06-05 | 2023-06-01 | 35.400 | 648,000 | -1,000 | 0.08% | 22,939,200 |
| 2023-06-02 | 2023-05-31 | 34.900 | 649,000 | +128,000 | 0.08% | 22,650,100 |
| 2023-06-01 | 2023-05-30 | 34.750 | 521,000 | +243,000 | 0.06% | 18,104,750 |
| 2023-05-31 | 2023-05-29 | 32.950 | 278,000 | +13,000 | 0.03% | 9,160,100 |
| 2023-05-25 | 2023-05-23 | 38.450 | 265,000 | -1,000 | 0.03% | 10,189,250 |
| 2023-05-24 | 2023-05-22 | 37.850 | 266,000 | +10,000 | 0.03% | 10,068,100 |
| 2023-05-23 | 2023-05-19 | 37.600 | 256,000 | +1,000 | 0.03% | 9,625,600 |
| 2023-05-22 | 2023-05-18 | 37.000 | 255,000 | +4,000 | 0.03% | 9,435,000 |
| 2023-05-19 | 2023-05-17 | 37.650 | 251,000 | +22,000 | 0.03% | 9,450,150 |
| 2023-05-18 | 2023-05-16 | 42.200 | 229,000 | +9,000 | 0.03% | 9,663,800 |
| 2023-05-16 | 2023-05-12 | 42.550 | 220,000 | -504,000 | 0.03% | 9,361,000 |
| 2023-05-15 | 2023-05-11 | 43.850 | 724,000 | -555,000 | 0.09% | 31,747,400 |
| 2023-05-12 | 2023-05-10 | 44.450 | 1,279,000 | -1,000 | 0.15% | 56,851,550 |
| 2023-05-11 | 2023-05-09 | 43.500 | 1,280,000 | +1,000 | 0.15% | 55,680,000 |
| 2023-05-09 | 2023-05-05 | 44.700 | 1,279,000 | +451,000 | 0.15% | 57,171,300 |
| 2023-05-08 | 2023-05-04 | 43.750 | 828,000 | +454,000 | 0.10% | 36,225,000 |
| 2023-05-05 | 2023-05-03 | 41.150 | 374,000 | -250,000 | 0.04% | 15,390,100 |
| 2023-05-03 | 2023-04-28 | 42.850 | 624,000 | +8,000 | 0.07% | 26,738,400 |
| 2023-04-25 | 2023-04-21 | 42.500 | 616,000 | -10,000 | 0.07% | 26,180,000 |
| 2023-04-24 | 2023-04-20 | 43.300 | 626,000 | +1,000 | 0.07% | 27,105,800 |
| 2023-04-20 | 2023-04-18 | 44.150 | 625,000 | -4,000 | 0.07% | 27,593,750 |
| 2023-04-19 | 2023-04-17 | 43.750 | 629,000 | -2,000 | 0.07% | 27,518,750 |
| 2023-04-18 | 2023-04-14 | 47.200 | 631,000 | -175,000 | 0.08% | 29,783,200 |
| 2023-04-17 | 2023-04-13 | 46.600 | 806,000 | +3,000 | 0.10% | 37,559,600 |
| 2023-04-14 | 2023-04-12 | 45.350 | 803,000 | -6,000 | 0.10% | 36,416,050 |
| 2023-04-13 | 2023-04-11 | 45.750 | 809,000 | -63,000 | 0.10% | 37,011,750 |
| 2023-04-12 | 2023-04-06 | 44.050 | 872,000 | -210,000 | 0.10% | 38,411,600 |
| 2023-04-11 | 2023-04-04 | 42.600 | 1,082,000 | +407,000 | 0.13% | 46,093,200 |
| 2023-04-06 | 2023-04-03 | 39.550 | 675,000 | +7,000 | 0.08% | 26,696,250 |
| 2023-04-04 | 2023-03-31 | 40.400 | 668,000 | +18,000 | 0.08% | 26,987,200 |
| 2023-04-03 | 2023-03-30 | 41.400 | 650,000 | +13,000 | 0.08% | 26,910,000 |
| 2023-03-31 | 2023-03-29 | 41.150 | 637,000 | +2,000 | 0.08% | 26,212,550 |
| 2023-03-29 | 2023-03-27 | 41.500 | 635,000 | -645,000 | 0.08% | 26,352,500 |
| 2023-03-28 | 2023-03-24 | 40.500 | 1,280,000 | +101,000 | 0.15% | 51,840,000 |
| 2023-03-27 | 2023-03-23 | 42.150 | 1,179,000 | +50,000 | 0.14% | 49,694,850 |
| 2023-03-24 | 2023-03-22 | 42.700 | 1,129,000 | +21,000 | 0.13% | 48,208,300 |
| 2023-03-22 | 2023-03-20 | 43.050 | 1,108,000 | +21,000 | 0.13% | 47,699,400 |
| 2023-03-21 | 2023-03-17 | 46.000 | 1,087,000 | +3,000 | 0.13% | 50,002,000 |
| 2023-03-20 | 2023-03-16 | 45.500 | 1,084,000 | -19,000 | 0.13% | 49,322,000 |
| 2023-03-16 | 2023-03-14 | 40.550 | 1,103,000 | -3,000 | 0.13% | 44,726,650 |
| 2023-03-15 | 2023-03-13 | 39.650 | 1,106,000 | +250,000 | 0.13% | 43,852,900 |
| 2023-03-14 | 2023-03-10 | 39.300 | 856,000 | -10,000 | 0.10% | 33,640,800 |
| 2023-03-10 | 2023-03-08 | 40.000 | 866,000 | +1,000 | 0.10% | 34,640,000 |
| 2023-03-09 | 2023-03-07 | 42.150 | 865,000 | -5,000 | 0.10% | 36,459,750 |
| 2023-03-07 | 2023-03-03 | 43.850 | 870,000 | +249,000 | 0.10% | 38,149,500 |
| 2023-03-06 | 2023-03-02 | 42.900 | 621,000 | -1,000 | 0.07% | 26,640,900 |
| 2023-03-01 | 2023-02-27 | 39.450 | 622,000 | +61,000 | 0.07% | 24,537,900 |
| 2023-02-27 | 2023-02-23 | 41.950 | 561,000 | -62,000 | 0.07% | 23,533,950 |
| 2023-02-23 | 2023-02-21 | 43.000 | 623,000 | +1,000 | 0.07% | 26,789,000 |
| 2023-02-22 | 2023-02-20 | 44.200 | 622,000 | -1,000 | 0.07% | 27,492,400 |
| 2023-02-17 | 2023-02-15 | 43.250 | 623,000 | +1,000 | 0.07% | 26,944,750 |
| 2023-02-16 | 2023-02-14 | 44.300 | 622,000 | -250,000 | 0.07% | 27,554,600 |
| 2023-02-15 | 2023-02-13 | 44.650 | 872,000 | -249,000 | 0.10% | 38,934,800 |
| 2023-02-14 | 2023-02-10 | 44.500 | 1,121,000 | -28,000 | 0.13% | 49,884,500 |
| 2023-02-13 | 2023-02-09 | 46.600 | 1,149,000 | +4,000 | 0.14% | 53,543,400 |
| 2023-02-10 | 2023-02-08 | 46.950 | 1,145,000 | -10,000 | 0.14% | 53,757,750 |
| 2023-02-09 | 2023-02-07 | 46.100 | 1,155,000 | -79,000 | 0.14% | 53,245,500 |
| 2023-02-08 | 2023-02-06 | 45.100 | 1,234,000 | -106,000 | 0.15% | 55,653,400 |
| 2023-02-07 | 2023-02-03 | 48.900 | 1,340,000 | -2,000 | 0.16% | 65,526,000 |
| 2023-02-06 | 2023-02-02 | 50.500 | 1,342,000 | +28,000 | 0.16% | 67,771,000 |
| 2023-02-02 | 2023-01-31 | 47.500 | 1,314,000 | +2,000 | 0.16% | 62,415,000 |
| 2023-02-01 | 2023-01-30 | 48.650 | 1,312,000 | +133,000 | 0.16% | 63,828,800 |
| 2023-01-31 | 2023-01-27 | 51.000 | 1,179,000 | -4,000 | 0.14% | 60,129,000 |
| 2023-01-30 | 2023-01-26 | 50.500 | 1,183,000 | -11,000 | 0.14% | 59,741,500 |
| 2023-01-27 | 2023-01-20 | 47.800 | 1,194,000 | -2,000 | 0.14% | 57,073,200 |
| 2023-01-26 | 2023-01-19 | 46.800 | 1,196,000 | -1,000 | 0.14% | 55,972,800 |
| 2023-01-20 | 2023-01-18 | 45.600 | 1,197,000 | -6,000 | 0.14% | 54,583,200 |
| 2023-01-19 | 2023-01-17 | 45.050 | 1,203,000 | -7,000 | 0.14% | 54,195,150 |
| 2023-01-18 | 2023-01-16 | 48.600 | 1,210,000 | +26,000 | 0.14% | 58,806,000 |
| 2023-01-17 | 2023-01-13 | 48.700 | 1,184,000 | -23,000 | 0.14% | 57,660,800 |
| 2023-01-16 | 2023-01-12 | 45.950 | 1,207,000 | +10,000 | 0.14% | 55,461,650 |
| 2023-01-13 | 2023-01-11 | 47.700 | 1,197,000 | -119,000 | 0.14% | 57,096,900 |
| 2023-01-12 | 2023-01-10 | 45.750 | 1,316,000 | -10,000 | 0.16% | 60,207,000 |
| 2023-01-11 | 2023-01-09 | 47.150 | 1,326,000 | +1,000 | 0.16% | 62,520,900 |
| 2023-01-10 | 2023-01-06 | 45.400 | 1,325,000 | +1,000 | 0.16% | 60,155,000 |
| 2023-01-09 | 2023-01-05 | 45.700 | 1,324,000 | -204,000 | 0.16% | 60,506,800 |
| 2023-01-06 | 2023-01-04 | 47.650 | 1,528,000 | -235,000 | 0.18% | 72,809,200 |
| 2023-01-05 | 2023-01-03 | 47.300 | 1,763,000 | -28,000 | 0.21% | 83,389,900 |
| 2023-01-03 | 2022-12-29 | 42.850 | 1,791,000 | +1,000 | 0.21% | 76,744,350 |
| 2022-12-30 | 2022-12-28 | 42.600 | 1,790,000 | -4,000 | 0.21% | 76,254,000 |
| 2022-12-29 | 2022-12-23 | 42.900 | 1,794,000 | +18,000 | 0.21% | 76,962,600 |
| 2022-12-28 | 2022-12-22 | 42.400 | 1,776,000 | +1,000 | 0.21% | 75,302,400 |
| 2022-12-23 | 2022-12-21 | 41.100 | 1,775,000 | +18,000 | 0.21% | 72,952,500 |
| 2022-12-22 | 2022-12-20 | 40.150 | 1,757,000 | +452,000 | 0.21% | 70,543,550 |
| 2022-12-21 | 2022-12-19 | 40.450 | 1,305,000 | -40,000 | 0.16% | 52,787,250 |
| 2022-12-20 | 2022-12-16 | 41.700 | 1,345,000 | +80,000 | 0.16% | 56,086,500 |
| 2022-12-19 | 2022-12-15 | 40.700 | 1,265,000 | -1,000 | 0.15% | 51,485,500 |
| 2022-12-16 | 2022-12-14 | 42.900 | 1,266,000 | -40,000 | 0.15% | 54,311,400 |
| 2022-12-15 | 2022-12-13 | 42.050 | 1,306,000 | +23,000 | 0.16% | 54,917,300 |
| 2022-12-14 | 2022-12-12 | 40.150 | 1,283,000 | +1,000 | 0.15% | 51,512,450 |
| 2022-12-13 | 2022-12-09 | 41.000 | 1,282,000 | +112,000 | 0.15% | 52,562,000 |
| 2022-12-12 | 2022-12-08 | 38.800 | 1,170,000 | +58,000 | 0.14% | 45,396,000 |
| 2022-12-09 | 2022-12-07 | 37.000 | 1,112,000 | +88,000 | 0.13% | 41,144,000 |
| 2022-12-08 | 2022-12-06 | 31.150 | 1,024,000 | -1,000 | 0.12% | 31,897,600 |
| 2022-12-07 | 2022-12-05 | 30.850 | 1,025,000 | -97,000 | 0.12% | 31,621,250 |
| 2022-12-06 | 2022-12-02 | 32.100 | 1,122,000 | +10,000 | 0.13% | 36,016,200 |
| 2022-12-05 | 2022-12-01 | 33.750 | 1,112,000 | -22,000 | 0.13% | 37,530,000 |
| 2022-12-02 | 2022-11-30 | 33.500 | 1,134,000 | -5,000 | 0.13% | 37,989,000 |
| 2022-12-01 | 2022-11-29 | 33.450 | 1,139,000 | +11,000 | 0.14% | 38,099,550 |
| 2022-11-30 | 2022-11-28 | 32.400 | 1,128,000 | +5,000 | 0.13% | 36,547,200 |
| 2022-11-29 | 2022-11-25 | 31.500 | 1,123,000 | -7,000 | 0.13% | 35,374,500 |
| 2022-11-28 | 2022-11-24 | 32.800 | 1,130,000 | +10,000 | 0.13% | 37,064,000 |
| 2022-11-25 | 2022-11-23 | 32.800 | 1,120,000 | +1,000 | 0.13% | 36,736,000 |
| 2022-11-24 | 2022-11-22 | 33.500 | 1,119,000 | +2,000 | 0.13% | 37,486,500 |
| 2022-11-23 | 2022-11-21 | 35.050 | 1,117,000 | -13,000 | 0.13% | 39,150,850 |
| 2022-11-22 | 2022-11-18 | 35.650 | 1,130,000 | +4,000 | 0.13% | 40,284,500 |
| 2022-11-18 | 2022-11-16 | 34.050 | 1,126,000 | +78,000 | 0.13% | 38,340,300 |
| 2022-11-17 | 2022-11-15 | 32.250 | 1,048,000 | -69,000 | 0.12% | 33,798,000 |
| 2022-11-16 | 2022-11-14 | 33.200 | 1,117,000 | +44,000 | 0.13% | 37,084,400 |
| 2022-11-15 | 2022-11-11 | 28.950 | 1,073,000 | +5,000 | 0.13% | 31,063,350 |
| 2022-11-14 | 2022-11-10 | 27.600 | 1,068,000 | +1,000 | 0.13% | 29,476,800 |
| 2022-11-11 | 2022-11-09 | 28.100 | 1,067,000 | -11,000 | 0.13% | 29,982,700 |
| 2022-11-10 | 2022-11-08 | 30.500 | 1,078,000 | +4,000 | 0.13% | 32,879,000 |
| 2022-11-09 | 2022-11-07 | 31.500 | 1,074,000 | +331,000 | 0.13% | 33,831,000 |
| 2022-11-08 | 2022-11-04 | 29.950 | 743,000 | -13,000 | 0.09% | 22,252,850 |
| 2022-11-04 | 2022-11-02 | 31.300 | 756,000 | +2,000 | 0.09% | 23,662,800 |
| 2022-11-03 | 2022-11-01 | 31.100 | 754,000 | +60,000 | 0.09% | 23,449,400 |
| 2022-11-02 | 2022-10-31 | 31.500 | 694,000 | +12,000 | 0.08% | 21,861,000 |
| 2022-11-01 | 2022-10-28 | 29.800 | 682,000 | +1,000 | 0.08% | 20,323,600 |
| 2022-10-31 | 2022-10-27 | 31.800 | 681,000 | -12,000 | 0.08% | 21,655,800 |
| 2022-10-28 | 2022-10-26 | 31.900 | 693,000 | +30,000 | 0.08% | 22,106,700 |
| 2022-10-27 | 2022-10-25 | 31.100 | 663,000 | +14,000 | 0.08% | 20,619,300 |
| 2022-10-26 | 2022-10-24 | 29.600 | 649,000 | +6,000 | 0.08% | 19,210,400 |
| 2022-10-25 | 2022-10-21 | 31.000 | 643,000 | -11,000 | 0.08% | 19,933,000 |
| 2022-10-24 | 2022-10-20 | 28.750 | 654,000 | +19,000 | 0.08% | 18,802,500 |
| 2022-10-21 | 2022-10-19 | 28.200 | 635,000 | -401,000 | 0.08% | 17,907,000 |
| 2022-10-20 | 2022-10-18 | 29.100 | 1,036,000 | +44,000 | 0.12% | 30,147,600 |
| 2022-10-18 | 2022-10-14 | 26.050 | 992,000 | -8,000 | 0.12% | 25,841,600 |
| 2022-10-14 | 2022-10-12 | 23.100 | 1,000,000 | +1,000 | 0.12% | 23,100,000 |
| 2022-10-11 | 2022-10-07 | 27.350 | 999,000 | -1,000 | 0.12% | 27,322,650 |
| 2022-10-07 | 2022-10-05 | 26.100 | 1,000,000 | -2,000 | 0.12% | 26,100,000 |
| 2022-10-03 | 2022-09-29 | 22.250 | 1,002,000 | +10,000 | 0.12% | 22,294,500 |
| 2022-09-28 | 2022-09-26 | 21.000 | 992,000 | -7,000 | 0.12% | 20,832,000 |
| 2022-09-27 | 2022-09-23 | 20.300 | 999,000 | +3,000 | 0.12% | 20,279,700 |
| 2022-09-23 | 2022-09-21 | 22.650 | 996,000 | -2,000 | 0.12% | 22,559,400 |
| 2022-09-22 | 2022-09-20 | 23.200 | 998,000 | -20,000 | 0.12% | 23,153,600 |
| 2022-09-21 | 2022-09-19 | 22.250 | 1,018,000 | -5,000 | 0.12% | 22,650,500 |
| 2022-09-20 | 2022-09-16 | 23.150 | 1,023,000 | +10,000 | 0.12% | 23,682,450 |
| 2022-09-16 | 2022-09-14 | 24.100 | 1,013,000 | +12,000 | 0.12% | 24,413,300 |
| 2022-09-15 | 2022-09-13 | 25.950 | 1,001,000 | +25,000 | 0.12% | 25,975,950 |
| 2022-09-13 | 2022-09-08 | 24.150 | 976,000 | -7,000 | 0.12% | 23,570,400 |
| 2022-09-09 | 2022-09-07 | 25.700 | 983,000 | +1,000 | 0.12% | 25,263,100 |
| 2022-09-08 | 2022-09-06 | 26.000 | 982,000 | +2,000 | 0.12% | 25,532,000 |
| 2022-09-06 | 2022-09-02 | 25.550 | 980,000 | -2,000 | 0.12% | 25,039,000 |
| 2022-08-31 | 2022-08-29 | 23.800 | 982,000 | +2,000 | 0.12% | 23,371,600 |
| 2022-08-30 | 2022-08-26 | 25.650 | 980,000 | -10,000 | 0.12% | 25,137,000 |
| 2022-08-29 | 2022-08-25 | 24.150 | 990,000 | +299,000 | 0.12% | 23,908,500 |
| 2022-08-26 | 2022-08-24 | 22.400 | 691,000 | +32,000 | 0.08% | 15,478,400 |
| 2022-08-22 | 2022-08-18 | 21.250 | 659,000 | +4,000 | 0.08% | 14,003,750 |
| 2022-08-16 | 2022-08-12 | 22.500 | 655,000 | +46,000 | 0.08% | 14,737,500 |
| 2022-08-15 | 2022-08-11 | 23.000 | 609,000 | -98,000 | 0.07% | 14,007,000 |
| 2022-08-12 | 2022-08-10 | 21.750 | 707,000 | -4,000 | 0.08% | 15,377,250 |
| 2022-08-11 | 2022-08-09 | 22.500 | 711,000 | -1,000 | 0.08% | 15,997,500 |
| 2022-08-10 | 2022-08-08 | 22.850 | 712,000 | +150,000 | 0.08% | 16,269,200 |
| 2022-08-09 | 2022-08-05 | 22.700 | 562,000 | -2,000 | 0.07% | 12,757,400 |
| 2022-08-05 | 2022-08-03 | 20.000 | 564,000 | +1,000 | 0.07% | 11,280,000 |
| 2022-08-04 | 2022-08-02 | 19.880 | 563,000 | -45,000 | 0.07% | 11,192,440 |
| 2022-08-02 | 2022-07-29 | 21.000 | 608,000 | +235,000 | 0.07% | 12,768,000 |
| 2022-08-01 | 2022-07-28 | 22.500 | 373,000 | -2,000 | 0.04% | 8,392,500 |
| 2022-07-28 | 2022-07-26 | 22.300 | 375,000 | +2,000 | 0.04% | 8,362,500 |
| 2022-07-22 | 2022-07-20 | 23.450 | 373,000 | -14,000 | 0.04% | 8,746,850 |
| 2022-07-21 | 2022-07-19 | 22.400 | 387,000 | +12,000 | 0.05% | 8,668,800 |
| 2022-07-20 | 2022-07-18 | 22.850 | 375,000 | +80,000 | 0.04% | 8,568,750 |
| 2022-07-19 | 2022-07-15 | 22.750 | 295,000 | -2,000 | 0.04% | 6,711,250 |
| 2022-07-18 | 2022-07-14 | 23.850 | 297,000 | +2,000 | 0.04% | 7,083,450 |
| 2022-07-14 | 2022-07-12 | 21.800 | 295,000 | -61,000 | 0.04% | 6,431,000 |
| 2022-07-13 | 2022-07-11 | 23.300 | 356,000 | -18,000 | 0.04% | 8,294,800 |
| 2022-07-12 | 2022-07-08 | 24.550 | 374,000 | +29,000 | 0.05% | 9,181,700 |
| 2022-07-11 | 2022-07-07 | 26.100 | 345,000 | -300,000 | 0.04% | 9,004,500 |
| 2022-07-08 | 2022-07-06 | 27.100 | 645,000 | -282,000 | 0.08% | 17,479,500 |
| 2022-07-07 | 2022-07-05 | 25.650 | 927,000 | +3,000 | 0.11% | 23,777,550 |
| 2022-07-06 | 2022-07-04 | 26.450 | 924,000 | -4,000 | 0.11% | 24,439,800 |
| 2022-07-05 | 2022-06-30 | 23.050 | 928,000 | -2,000 | 0.11% | 21,390,400 |
| 2022-07-04 | 2022-06-29 | 24.300 | 930,000 | -2,000 | 0.11% | 22,599,000 |
| 2022-06-30 | 2022-06-28 | 25.300 | 932,000 | +15,000 | 0.11% | 23,579,600 |
| 2022-06-29 | 2022-06-27 | 24.800 | 917,000 | +10,000 | 0.11% | 22,741,600 |
| 2022-06-28 | 2022-06-24 | 25.450 | 907,000 | -29,000 | 0.11% | 23,083,150 |
| 2022-06-27 | 2022-06-23 | 24.200 | 936,000 | +14,000 | 0.11% | 22,651,200 |
| 2022-06-24 | 2022-06-22 | 22.150 | 922,000 | -49,000 | 0.11% | 20,422,300 |
| 2022-06-23 | 2022-06-21 | 22.150 | 971,000 | +28,000 | 0.12% | 21,507,650 |
| 2022-06-22 | 2022-06-20 | 19.180 | 943,000 | -7,000 | 0.12% | 18,086,740 |
| 2022-06-21 | 2022-06-17 | 17.940 | 950,000 | -75,000 | 0.12% | 17,043,000 |
| 2022-06-20 | 2022-06-16 | 17.280 | 1,025,000 | -273,000 | 0.13% | 17,712,000 |
| 2022-06-17 | 2022-06-15 | 17.840 | 1,298,000 | +859,000 | 0.16% | 23,156,320 |
| 2022-06-16 | 2022-06-14 | 17.800 | 439,000 | -8,000 | 0.05% | 7,814,200 |
| 2022-06-15 | 2022-06-13 | 17.860 | 447,000 | +79,000 | 0.05% | 7,983,420 |
| 2022-06-14 | 2022-06-10 | 18.640 | 368,000 | +67,000 | 0.05% | 6,859,520 |
| 2022-06-10 | 2022-06-08 | 18.900 | 301,000 | +10,000 | 0.04% | 5,688,900 |
| 2022-06-09 | 2022-06-07 | 18.080 | 291,000 | -22,000 | 0.04% | 5,261,280 |
| 2022-06-08 | 2022-06-06 | 16.700 | 313,000 | -81,000 | 0.04% | 5,227,100 |
| 2022-06-07 | 2022-06-02 | 17.400 | 394,000 | +5,000 | 0.05% | 6,855,600 |
| 2022-06-06 | 2022-06-01 | 16.620 | 389,000 | -50,000 | 0.05% | 6,465,180 |
| 2022-06-02 | 2022-05-31 | 16.280 | 439,000 | +30,000 | 0.05% | 7,146,920 |
| 2022-06-01 | 2022-05-30 | 14.220 | 409,000 | +28,000 | 0.05% | 5,815,980 |
| 2022-05-30 | 2022-05-26 | 13.140 | 381,000 | +16,000 | 0.05% | 5,006,340 |
| 2022-05-26 | 2022-05-24 | 13.040 | 365,000 | -14,000 | 0.04% | 4,759,600 |
| 2022-05-24 | 2022-05-20 | 13.980 | 379,000 | +15,000 | 0.05% | 5,298,420 |
| 2022-05-23 | 2022-05-19 | 13.460 | 364,000 | -55,000 | 0.04% | 4,899,440 |
| 2022-05-20 | 2022-05-18 | 13.500 | 419,000 | +5,000 | 0.05% | 5,656,500 |
| 2022-05-19 | 2022-05-17 | 13.200 | 414,000 | -300,000 | 0.05% | 5,464,800 |
| 2022-05-18 | 2022-05-16 | 12.560 | 714,000 | +1,000 | 0.09% | 8,967,840 |
| 2022-05-12 | 2022-05-10 | 12.040 | 713,000 | +42,000 | 0.09% | 8,584,520 |
| 2022-05-11 | 2022-05-06 | 12.180 | 671,000 | +20,000 | 0.08% | 8,172,780 |
| 2022-05-06 | 2022-05-04 | 12.420 | 651,000 | +53,000 | 0.08% | 8,085,420 |
| 2022-05-03 | 2022-04-28 | 14.400 | 598,000 | -3,000 | 0.07% | 8,611,200 |
| 2022-04-28 | 2022-04-26 | 13.380 | 601,000 | -6,000 | 0.07% | 8,041,380 |
| 2022-04-27 | 2022-04-25 | 12.780 | 607,000 | +3,000 | 0.07% | 7,757,460 |
| 2022-04-22 | 2022-04-20 | 14.060 | 604,000 | +3,000 | 0.07% | 8,492,240 |
| 2022-04-14 | 2022-04-12 | 15.300 | 601,000 | +1,000 | 0.07% | 9,195,300 |
| 2022-04-13 | 2022-04-11 | 15.280 | 600,000 | +1,000 | 0.07% | 9,168,000 |
| 2022-04-11 | 2022-04-07 | 16.740 | 599,000 | -10,000 | 0.07% | 10,027,260 |
| 2022-04-08 | 2022-04-06 | 17.520 | 609,000 | +3,000 | 0.07% | 10,669,680 |
| 2022-04-07 | 2022-04-04 | 16.880 | 606,000 | -22,000 | 0.07% | 10,229,280 |
| 2022-04-06 | 2022-04-01 | 15.540 | 628,000 | -90,000 | 0.08% | 9,759,120 |
| 2022-04-04 | 2022-03-31 | 16.680 | 718,000 | +12,000 | 0.09% | 11,976,240 |
| 2022-04-01 | 2022-03-30 | 19.240 | 706,000 | +109,000 | 0.09% | 13,583,440 |
| 2022-03-28 | 2022-03-24 | 18.860 | 597,000 | -1,000 | 0.07% | 11,259,420 |
| 2022-03-25 | 2022-03-23 | 17.220 | 598,000 | -100,000 | 0.07% | 10,297,560 |
| 2022-03-24 | 2022-03-22 | 15.380 | 698,000 | +1,000 | 0.09% | 10,735,240 |
| 2022-03-23 | 2022-03-21 | 15.820 | 697,000 | +43,000 | 0.09% | 11,026,540 |
| 2022-03-21 | 2022-03-17 | 17.100 | 654,000 | -6,000 | 0.08% | 11,183,400 |
| 2022-03-18 | 2022-03-16 | 13.740 | 660,000 | -9,000 | 0.08% | 9,068,400 |
| 2022-03-17 | 2022-03-15 | 12.500 | 669,000 | +3,000 | 0.08% | 8,362,500 |
| 2022-03-16 | 2022-03-14 | 14.120 | 666,000 | +6,000 | 0.08% | 9,403,920 |
| 2022-03-14 | 2022-03-10 | 17.700 | 660,000 | +3,000 | 0.08% | 11,682,000 |
| 2022-03-11 | 2022-03-09 | 17.880 | 657,000 | -1,000 | 0.08% | 11,747,160 |
| 2022-03-09 | 2022-03-07 | 18.820 | 658,000 | +15,000 | 0.08% | 12,383,560 |
| 2022-03-04 | 2022-03-02 | 20.950 | 643,000 | -40,000 | 0.08% | 13,470,850 |
| 2022-03-03 | 2022-03-01 | 21.750 | 683,000 | -41,000 | 0.08% | 14,855,250 |
| 2022-02-23 | 2022-02-21 | 19.600 | 724,000 | +300,000 | 0.09% | 14,190,400 |
| 2022-02-21 | 2022-02-17 | 20.350 | 424,000 | -9,858,000 | 0.05% | 8,628,400 |
| 2022-02-18 | 2022-02-16 | 20.400 | 10,282,000 | +99,000 | 1.26% | 209,752,800 |
| 2022-02-17 | 2022-02-15 | 20.700 | 10,183,000 | -438,000 | 1.25% | 210,788,100 |
| 2022-02-16 | 2022-02-14 | 18.700 | 10,621,000 | +9,857,000 | 1.30% | 198,612,700 |
| 2022-02-15 | 2022-02-11 | 19.280 | 764,000 | -18,000 | 0.09% | 14,729,920 |
| 2022-02-14 | 2022-02-10 | 20.900 | 782,000 | -46,000 | 0.10% | 16,343,800 |
| 2022-02-11 | 2022-02-09 | 19.660 | 828,000 | -25,000 | 0.10% | 16,278,480 |
| 2022-02-08 | 2022-02-04 | 19.700 | 853,000 | -6,000 | 0.10% | 16,804,100 |
| 2022-02-07 | 2022-01-31 | 21.000 | 859,000 | +29,000 | 0.11% | 18,039,000 |
| 2022-02-04 | 2022-01-27 | 21.150 | 830,000 | -5,000 | 0.10% | 17,554,500 |
| 2022-01-24 | 2022-01-20 | 26.950 | 835,000 | +2,000 | 0.10% | 22,503,250 |
| 2022-01-20 | 2022-01-18 | 27.900 | 833,000 | -515 | 0.10% | 23,240,700 |
| 2022-01-19 | 2022-01-17 | 28.300 | 833,515 | +515 | 0.10% | 23,588,474 |
| 2022-01-18 | 2022-01-14 | 28.850 | 833,000 | -31,000 | 0.10% | 24,032,050 |
| 2022-01-17 | 2022-01-13 | 28.800 | 864,000 | +33,000 | 0.11% | 24,883,200 |
| 2022-01-14 | 2022-01-12 | 29.850 | 831,000 | +3,000 | 0.10% | 24,805,350 |
| 2022-01-13 | 2022-01-11 | 29.500 | 828,000 | +4,000 | 0.10% | 24,426,000 |
| 2022-01-12 | 2022-01-10 | 29.000 | 824,000 | +1,000 | 0.10% | 23,896,000 |
| 2022-01-10 | 2022-01-06 | 26.750 | 823,000 | -33,000 | 0.10% | 22,015,250 |
| 2022-01-07 | 2022-01-05 | 27.000 | 856,000 | -2,000 | 0.10% | 23,112,000 |
| 2022-01-06 | 2022-01-04 | 28.500 | 858,000 | +3,000 | 0.11% | 24,453,000 |
| 2022-01-05 | 2022-01-03 | 30.400 | 855,000 | +7,000 | 0.10% | 25,992,000 |
| 2022-01-04 | 2021-12-31 | 34.000 | 848,000 | +2,000 | 0.10% | 28,832,000 |
| 2021-12-29 | 2021-12-24 | 33.900 | 846,000 | -1,000 | 0.10% | 28,679,400 |
| 2021-12-23 | 2021-12-21 | 35.050 | 847,000 | +1,000 | 0.10% | 29,687,350 |
| 2021-12-22 | 2021-12-20 | 35.050 | 846,000 | -12,000 | 0.10% | 29,652,300 |
| 2021-12-21 | 2021-12-17 | 36.250 | 858,000 | +7,000 | 0.11% | 31,102,500 |
| 2021-12-20 | 2021-12-16 | 38.400 | 851,000 | -3,000 | 0.10% | 32,678,400 |
| 2021-12-17 | 2021-12-15 | 38.500 | 854,000 | +2,000 | 0.10% | 32,879,000 |
| 2021-12-16 | 2021-12-14 | 40.800 | 852,000 | -1,000 | 0.10% | 34,761,600 |
| 2021-12-14 | 2021-12-10 | 42.850 | 853,000 | +1,000 | 0.10% | 36,551,050 |
| 2021-12-09 | 2021-12-07 | 41.100 | 852,000 | +2,000 | 0.10% | 35,017,200 |
| 2021-12-08 | 2021-12-06 | 39.550 | 850,000 | +1,000 | 0.10% | 33,617,500 |
| 2021-12-07 | 2021-12-03 | 44.400 | 849,000 | -3,000 | 0.10% | 37,695,600 |
| 2021-12-06 | 2021-12-02 | 45.000 | 852,000 | -3,000 | 0.10% | 38,340,000 |
| 2021-12-03 | 2021-12-01 | 47.000 | 855,000 | -6,000 | 0.10% | 40,185,000 |
| 2021-12-02 | 2021-11-30 | 49.600 | 861,000 | -20,000 | 0.11% | 42,705,600 |
| 2021-11-25 | 2021-11-23 | 49.650 | 881,000 | +15,000 | 0.11% | 43,741,650 |
| 2021-11-24 | 2021-11-22 | 51.300 | 866,000 | -53,000 | 0.11% | 44,425,800 |
| 2021-11-23 | 2021-11-19 | 50.850 | 919,000 | -11,000 | 0.11% | 46,731,150 |
| 2021-11-22 | 2021-11-18 | 48.400 | 930,000 | -111,000 | 0.11% | 45,012,000 |
| 2021-11-18 | 2021-11-16 | 47.950 | 1,041,000 | +368,000 | 0.13% | 49,915,950 |
| 2021-11-16 | 2021-11-12 | 43.250 | 673,000 | -20,000 | 0.08% | 29,107,250 |
| 2021-11-15 | 2021-11-11 | 41.700 | 693,000 | +21,000 | 0.08% | 28,898,100 |
| 2021-11-12 | 2021-11-10 | 44.850 | 672,000 | -368,000 | 0.08% | 30,139,200 |
| 2021-11-10 | 2021-11-08 | 39.100 | 1,040,000 | +4,000 | 0.13% | 40,664,000 |
| 2021-11-09 | 2021-11-05 | 39.200 | 1,036,000 | +1,000 | 0.13% | 40,611,200 |
| 2021-11-08 | 2021-11-04 | 38.550 | 1,035,000 | +20,000 | 0.13% | 39,899,250 |
| 2021-11-05 | 2021-11-03 | 37.800 | 1,015,000 | +38,000 | 0.12% | 38,367,000 |
| 2021-11-04 | 2021-11-02 | 38.200 | 977,000 | +1,000 | 0.12% | 37,321,400 |
| 2021-11-03 | 2021-11-01 | 42.000 | 976,000 | +1,000 | 0.12% | 40,992,000 |
| 2021-10-29 | 2021-10-27 | 44.250 | 975,000 | -8,000 | 0.12% | 43,143,750 |
| 2021-10-27 | 2021-10-25 | 47.650 | 983,000 | -5,000 | 0.12% | 46,839,950 |
| 2021-10-22 | 2021-10-20 | 45.700 | 988,000 | +2,000 | 0.12% | 45,151,600 |
| 2021-10-21 | 2021-10-19 | 48.450 | 986,000 | +2,000 | 0.12% | 47,771,700 |
| 2021-10-19 | 2021-10-15 | 45.100 | 984,000 | +2,000 | 0.12% | 44,378,400 |
| 2021-10-18 | 2021-10-12 | 43.900 | 982,000 | +2,000 | 0.12% | 43,109,800 |
| 2021-10-15 | 2021-10-11 | 42.950 | 980,000 | -3,000 | 0.12% | 42,091,000 |
| 2021-10-11 | 2021-10-07 | 40.700 | 983,000 | -6,000 | 0.12% | 40,008,100 |
| 2021-10-08 | 2021-10-06 | 38.250 | 989,000 | +3,000 | 0.12% | 37,829,250 |
| 2021-10-07 | 2021-10-05 | 39.450 | 986,000 | +3,000 | 0.12% | 38,897,700 |
| 2021-10-04 | 2021-09-29 | 41.700 | 983,000 | +2,000 | 0.12% | 40,991,100 |
| 2021-09-30 | 2021-09-28 | 45.050 | 981,000 | -6,000 | 0.12% | 44,194,050 |
| 2021-09-29 | 2021-09-27 | 43.900 | 987,000 | -42,000 | 0.12% | 43,329,300 |
| 2021-09-28 | 2021-09-24 | 42.850 | 1,029,000 | +42,000 | 0.13% | 44,092,650 |
| 2021-09-21 | 2021-09-17 | 42.650 | 987,000 | -32,000 | 0.12% | 42,095,550 |
| 2021-09-20 | 2021-09-16 | 40.900 | 1,019,000 | +40,000 | 0.12% | 41,677,100 |
| 2021-09-17 | 2021-09-15 | 44.250 | 979,000 | -9,000 | 0.12% | 43,320,750 |
| 2021-09-15 | 2021-09-13 | 42.650 | 988,000 | -1,000 | 0.12% | 42,138,200 |
| 2021-09-13 | 2021-09-09 | 42.750 | 989,000 | +3,000 | 0.12% | 42,279,750 |
| 2021-09-09 | 2021-09-07 | 45.900 | 986,000 | -1,000 | 0.12% | 45,257,400 |
| 2021-09-08 | 2021-09-06 | 43.050 | 987,000 | +7,000 | 0.12% | 42,490,350 |
| 2021-09-07 | 2021-09-03 | 42.600 | 980,000 | -51,000 | 0.12% | 41,748,000 |
| 2021-09-06 | 2021-09-02 | 41.500 | 1,031,000 | +18,000 | 0.13% | 42,786,500 |
| 2021-09-02 | 2021-08-31 | 40.200 | 1,013,000 | +4,000 | 0.12% | 40,722,600 |
| 2021-09-01 | 2021-08-30 | 38.250 | 1,009,000 | -1,369,000 | 0.12% | 38,594,250 |
| 2021-08-31 | 2021-08-27 | 36.550 | 2,378,000 | +1,093,000 | 0.29% | 86,915,900 |
| 2021-08-30 | 2021-08-26 | 37.100 | 1,285,000 | +289,000 | 0.16% | 47,673,500 |
| 2021-08-27 | 2021-08-25 | 39.900 | 996,000 | +7,000 | 0.12% | 39,740,400 |
| 2021-08-26 | 2021-08-24 | 39.450 | 989,000 | +14,000 | 0.12% | 39,016,050 |
| 2021-08-25 | 2021-08-23 | 37.650 | 975,000 | -17,000 | 0.12% | 36,708,750 |
| 2021-08-24 | 2021-08-20 | 36.050 | 992,000 | +70,000 | 0.12% | 35,761,600 |
| 2021-08-23 | 2021-08-19 | 39.750 | 922,000 | +2,000 | 0.11% | 36,649,500 |
| 2021-08-20 | 2021-08-18 | 41.150 | 920,000 | +13,000 | 0.11% | 37,858,000 |
| 2021-08-18 | 2021-08-16 | 43.650 | 907,000 | -1,000 | 0.11% | 39,590,550 |
| 2021-08-17 | 2021-08-13 | 44.300 | 908,000 | +33,000 | 0.11% | 40,224,400 |
| 2021-08-16 | 2021-08-12 | 43.900 | 875,000 | +7,000 | 0.11% | 38,412,500 |
| 2021-08-12 | 2021-08-10 | 49.400 | 868,000 | -6,000 | 0.11% | 42,879,200 |
| 2021-08-11 | 2021-08-09 | 47.900 | 874,000 | +1,000 | 0.11% | 41,864,600 |
| 2021-08-10 | 2021-08-06 | 46.550 | 873,000 | +17,000 | 0.11% | 40,638,150 |
| 2021-08-06 | 2021-08-04 | 49.950 | 856,000 | -60,000 | 0.10% | 42,757,200 |
| 2021-08-05 | 2021-08-03 | 51.000 | 916,000 | +1,000 | 0.11% | 46,716,000 |
| 2021-08-04 | 2021-08-02 | 50.300 | 915,000 | +55,000 | 0.11% | 46,024,500 |
| 2021-08-02 | 2021-07-29 | 51.000 | 860,000 | +50,000 | 0.11% | 43,860,000 |
| 2021-07-30 | 2021-07-28 | 47.600 | 810,000 | +23,000 | 0.10% | 38,556,000 |
| 2021-07-29 | 2021-07-27 | 45.500 | 787,000 | -7,000 | 0.10% | 35,808,500 |
| 2021-07-28 | 2021-07-26 | 48.200 | 794,000 | -3,000 | 0.10% | 38,270,800 |
| 2021-07-27 | 2021-07-23 | 52.950 | 797,000 | +2,000 | 0.10% | 42,201,150 |
| 2021-07-26 | 2021-07-22 | 53.600 | 795,000 | +3,000 | 0.10% | 42,612,000 |
| 2021-07-23 | 2021-07-21 | 52.450 | 792,000 | +53,000 | 0.10% | 41,540,400 |
| 2021-07-21 | 2021-07-19 | 57.300 | 739,000 | -3,000 | 0.09% | 42,344,700 |
| 2021-07-19 | 2021-07-15 | 59.650 | 742,000 | -2,000 | 0.09% | 44,260,300 |
| 2021-07-14 | 2021-07-12 | 60.900 | 744,000 | -2,000 | 0.09% | 45,309,600 |
| 2021-07-13 | 2021-07-09 | 57.000 | 746,000 | -10,000 | 0.09% | 42,522,000 |
| 2021-07-12 | 2021-07-08 | 54.350 | 756,000 | -1,000 | 0.09% | 41,088,600 |
| 2021-07-09 | 2021-07-07 | 56.700 | 757,000 | +2,000 | 0.09% | 42,921,900 |
| 2021-07-08 | 2021-07-06 | 56.800 | 755,000 | +115,000 | 0.09% | 42,884,000 |
| 2021-07-06 | 2021-07-02 | 59.600 | 640,000 | +12,000 | 0.08% | 38,144,000 |
| 2021-06-30 | 2021-06-28 | 64.600 | 628,000 | -1,000 | 0.08% | 40,568,800 |
| 2021-06-29 | 2021-06-25 | 63.550 | 629,000 | -8,000 | 0.08% | 39,972,950 |
| 2021-06-28 | 2021-06-24 | 64.700 | 637,000 | +1,000 | 0.08% | 41,213,900 |
| 2021-06-25 | 2021-06-23 | 62.900 | 636,000 | +1,000 | 0.08% | 40,004,400 |
| 2021-06-23 | 2021-06-21 | 59.500 | 635,000 | +4,000 | 0.08% | 37,782,500 |
| 2021-06-22 | 2021-06-18 | 61.800 | 631,000 | -8,000 | 0.08% | 38,995,800 |
| 2021-06-18 | 2021-06-16 | 59.050 | 639,000 | -2,000 | 0.08% | 37,732,950 |
| 2021-06-17 | 2021-06-15 | 61.400 | 641,000 | -25,000 | 0.08% | 39,357,400 |
| 2021-06-16 | 2021-06-11 | 65.100 | 666,000 | -7,000 | 0.08% | 43,356,600 |
| 2021-06-10 | 2021-06-08 | 62.400 | 673,000 | -7,000 | 0.08% | 41,995,200 |
| 2021-06-09 | 2021-06-07 | 62.200 | 680,000 | +2,000 | 0.08% | 42,296,000 |
| 2021-06-08 | 2021-06-04 | 62.250 | 678,000 | -260,000 | 0.08% | 42,205,500 |
| 2021-06-07 | 2021-06-03 | 63.650 | 938,000 | -94,000 | 0.11% | 59,703,700 |
| 2021-06-03 | 2021-06-01 | 68.300 | 1,032,000 | -9,000 | 0.13% | 70,485,600 |
| 2021-06-02 | 2021-05-31 | 64.650 | 1,041,000 | -238,000 | 0.13% | 67,300,650 |
| 2021-06-01 | 2021-05-28 | 59.900 | 1,279,000 | -338,000 | 0.16% | 76,612,100 |
| 2021-05-31 | 2021-05-27 | 60.500 | 1,617,000 | +335,000 | 0.20% | 97,828,500 |
| 2021-05-27 | 2021-05-25 | 61.000 | 1,282,000 | +177,000 | 0.16% | 78,202,000 |
| 2021-05-26 | 2021-05-24 | 62.900 | 1,105,000 | -47,000 | 0.14% | 69,504,500 |
| 2021-05-25 | 2021-05-21 | 57.050 | 1,152,000 | +1,000 | 0.14% | 65,721,600 |
| 2021-05-21 | 2021-05-18 | 54.800 | 1,151,000 | +248,000 | 0.14% | 63,074,800 |
| 2021-05-20 | 2021-05-17 | 53.750 | 903,000 | -68,000 | 0.11% | 48,536,250 |
| 2021-05-17 | 2021-05-13 | 50.250 | 971,000 | +6,000 | 0.12% | 48,792,750 |
| 2021-05-14 | 2021-05-12 | 50.450 | 965,000 | +2,000 | 0.12% | 48,684,250 |
| 2021-05-13 | 2021-05-11 | 49.450 | 963,000 | +6,000 | 0.12% | 47,620,350 |
| 2021-05-12 | 2021-05-10 | 50.300 | 957,000 | +1,000 | 0.12% | 48,137,100 |
| 2021-05-10 | 2021-05-06 | 51.450 | 956,000 | -3,000 | 0.12% | 49,186,200 |
| 2021-05-04 | 2021-04-30 | 53.250 | 959,000 | -1,000 | 0.12% | 51,066,750 |
| 2021-04-30 | 2021-04-28 | 54.650 | 960,000 | +1,000 | 0.12% | 52,464,000 |
| 2021-04-29 | 2021-04-27 | 55.800 | 959,000 | -20,000 | 0.12% | 53,512,200 |
| 2021-04-28 | 2021-04-26 | 54.250 | 979,000 | -3,000 | 0.12% | 53,110,750 |
| 2021-04-26 | 2021-04-22 | 56.500 | 982,000 | -20,000 | 0.12% | 55,483,000 |
| 2021-04-23 | 2021-04-21 | 54.700 | 1,002,000 | -1,000 | 0.12% | 54,809,400 |
| 2021-04-22 | 2021-04-20 | 54.100 | 1,003,000 | +2,000 | 0.12% | 54,262,300 |
| 2021-04-20 | 2021-04-16 | 52.600 | 1,001,000 | -10,000 | 0.12% | 52,652,600 |
| 2021-04-19 | 2021-04-15 | 52.500 | 1,011,000 | +30,000 | 0.12% | 53,077,500 |
| 2021-04-14 | 2021-04-12 | 51.000 | 981,000 | -10,000 | 0.12% | 50,031,000 |
| 2021-04-12 | 2021-04-08 | 54.500 | 991,000 | -1,000 | 0.12% | 54,009,500 |
| 2021-04-08 | 2021-04-01 | 53.700 | 992,000 | +3,000 | 0.12% | 53,270,400 |
| 2021-04-01 | 2021-03-30 | 49.400 | 989,000 | -24,000 | 0.12% | 48,856,600 |
| 2021-03-31 | 2021-03-29 | 47.400 | 1,013,000 | +5,000 | 0.12% | 48,016,200 |
| 2021-03-30 | 2021-03-26 | 48.350 | 1,008,000 | -7,000 | 0.12% | 48,736,800 |
| 2021-03-29 | 2021-03-25 | 44.150 | 1,015,000 | -44,000 | 0.12% | 44,812,250 |
| 2021-03-26 | 2021-03-24 | 42.850 | 1,059,000 | +11,000 | 0.13% | 45,378,150 |
| 2021-03-25 | 2021-03-23 | 44.400 | 1,048,000 | -21,000 | 0.13% | 46,531,200 |
| 2021-03-24 | 2021-03-22 | 46.500 | 1,069,000 | +3,000 | 0.13% | 49,708,500 |
| 2021-03-23 | 2021-03-19 | 47.150 | 1,066,000 | +5,000 | 0.13% | 50,261,900 |
| 2021-03-18 | 2021-03-16 | 47.200 | 1,061,000 | -194,000 | 0.13% | 50,079,200 |
| 2021-03-17 | 2021-03-15 | 45.250 | 1,255,000 | +107,000 | 0.15% | 56,788,750 |
| 2021-03-16 | 2021-03-12 | 44.000 | 1,148,000 | -9,000 | 0.14% | 50,512,000 |
| 2021-03-15 | 2021-03-11 | 45.200 | 1,157,000 | +1,000 | 0.14% | 52,296,400 |
| 2021-03-12 | 2021-03-10 | 41.100 | 1,156,000 | -36,000 | 0.14% | 47,511,600 |
| 2021-03-11 | 2021-03-09 | 41.350 | 1,192,000 | +2,000 | 0.15% | 49,289,200 |
| 2021-03-10 | 2021-03-08 | 42.900 | 1,190,000 | -115,000 | 0.15% | 51,051,000 |
| 2021-03-09 | 2021-03-05 | 47.350 | 1,305,000 | -164,000 | 0.16% | 61,791,750 |
| 2021-03-08 | 2021-03-04 | 46.700 | 1,469,000 | +18,000 | 0.18% | 68,602,300 |
| 2021-03-05 | 2021-03-03 | 52.100 | 1,451,000 | -8,000 | 0.18% | 75,597,100 |
| 2021-03-03 | 2021-03-01 | 55.000 | 1,459,000 | -12,000 | 0.18% | 80,245,000 |
| 2021-03-02 | 2021-02-26 | 50.900 | 1,471,000 | +2,000 | 0.18% | 74,873,900 |
| 2021-03-01 | 2021-02-25 | 51.050 | 1,469,000 | -31,000 | 0.18% | 74,992,450 |
| 2021-02-26 | 2021-02-24 | 51.200 | 1,500,000 | +13,000 | 0.18% | 76,800,000 |
| 2021-02-25 | 2021-02-23 | 53.100 | 1,487,000 | -23,000 | 0.18% | 78,959,700 |
| 2021-02-24 | 2021-02-22 | 55.000 | 1,510,000 | +40,000 | 0.18% | 83,050,000 |
| 2021-02-23 | 2021-02-19 | 58.850 | 1,470,000 | +45,000 | 0.18% | 86,509,500 |
| 2021-02-22 | 2021-02-18 | 58.000 | 1,425,000 | +1,000 | 0.17% | 82,650,000 |
| 2021-02-19 | 2021-02-17 | 60.550 | 1,424,000 | -19,000 | 0.17% | 86,223,200 |
| 2021-02-18 | 2021-02-16 | 60.750 | 1,443,000 | +20,000 | 0.18% | 87,662,250 |
| 2021-02-17 | 2021-02-11 | 58.400 | 1,423,000 | -1,000 | 0.17% | 83,103,200 |
| 2021-02-16 | 2021-02-09 | 58.400 | 1,424,000 | +3,000 | 0.17% | 83,161,600 |
| 2021-02-10 | 2021-02-08 | 59.450 | 1,421,000 | +78,000 | 0.17% | 84,478,450 |
| 2021-02-09 | 2021-02-05 | 55.900 | 1,343,000 | -13,000 | 0.16% | 75,073,700 |
| 2021-02-08 | 2021-02-04 | 57.250 | 1,356,000 | -5,000 | 0.17% | 77,631,000 |
| 2021-02-05 | 2021-02-03 | 58.850 | 1,361,000 | -9,000 | 0.17% | 80,094,850 |
| 2021-02-04 | 2021-02-02 | 59.000 | 1,370,000 | -2,000 | 0.17% | 80,830,000 |
| 2021-02-03 | 2021-02-01 | 57.000 | 1,372,000 | +87,000 | 0.17% | 78,204,000 |
| 2021-02-02 | 2021-01-29 | 54.100 | 1,285,000 | +1,000 | 0.16% | 69,518,500 |
| 2021-01-29 | 2021-01-27 | 52.000 | 1,284,000 | +271,000 | 0.16% | 66,768,000 |
| 2021-01-28 | 2021-01-26 | 55.500 | 1,013,000 | -6,000 | 0.12% | 56,221,500 |
| 2021-01-27 | 2021-01-25 | 58.200 | 1,019,000 | -257,000 | 0.12% | 59,305,800 |
| 2021-01-26 | 2021-01-22 | 54.700 | 1,276,000 | +10,000 | 0.16% | 69,797,200 |
| 2021-01-25 | 2021-01-21 | 53.800 | 1,266,000 | +10,000 | 0.15% | 68,110,800 |
| 2021-01-22 | 2021-01-20 | 55.200 | 1,256,000 | -4,000 | 0.15% | 69,331,200 |
| 2021-01-21 | 2021-01-19 | 49.450 | 1,260,000 | -35,000 | 0.15% | 62,307,000 |
| 2021-01-20 | 2021-01-18 | 49.250 | 1,295,000 | +50,000 | 0.16% | 63,778,750 |
| 2021-01-19 | 2021-01-15 | 49.450 | 1,245,000 | -51,000 | 0.15% | 61,565,250 |
| 2021-01-18 | 2021-01-14 | 51.350 | 1,296,000 | -18,000 | 0.16% | 66,549,600 |
| 2021-01-15 | 2021-01-13 | 47.400 | 1,314,000 | -17,000 | 0.16% | 62,283,600 |
| 2021-01-14 | 2021-01-12 | 48.400 | 1,331,000 | +52,000 | 0.16% | 64,420,400 |
| 2021-01-13 | 2021-01-11 | 45.500 | 1,279,000 | +52,000 | 0.16% | 58,194,500 |
| 2021-01-12 | 2021-01-08 | 44.450 | 1,227,000 | -9,000 | 0.16% | 54,540,150 |
| 2021-01-11 | 2021-01-07 | 41.900 | 1,236,000 | -118,000 | 0.16% | 51,788,400 |
| 2021-01-08 | 2021-01-06 | 41.500 | 1,354,000 | -662,000 | 0.17% | 56,191,000 |
| 2021-01-07 | 2021-01-05 | 43.000 | 2,016,000 | -279,000 | 0.26% | 86,688,000 |
| 2021-01-06 | 2021-01-04 | 39.800 | 2,295,000 | +526,000 | 0.29% | 91,341,000 |
| 2021-01-05 | 2020-12-31 | 38.000 | 1,769,000 | +2,000 | 0.22% | 67,222,000 |
| 2021-01-04 | 2020-12-29 | 35.800 | 1,767,000 | -33,000 | 0.22% | 63,258,600 |
| 2020-12-30 | 2020-12-28 | 35.850 | 1,800,000 | -39,000 | 0.23% | 64,530,000 |
| 2020-12-29 | 2020-12-24 | 36.500 | 1,839,000 | -122,000 | 0.23% | 67,123,500 |
| 2020-12-28 | 2020-12-22 | 34.750 | 1,961,000 | +617,000 | 0.25% | 68,144,750 |
| 2020-12-23 | 2020-12-21 | 33.800 | 1,344,000 | +401,000 | 0.17% | 45,427,200 |
| 2020-12-22 | 2020-12-18 | 33.300 | 943,000 | -4,000 | 0.12% | 31,401,900 |
| 2020-12-21 | 2020-12-17 | 33.700 | 947,000 | -700,000 | 0.12% | 31,913,900 |
| 2020-12-18 | 2020-12-16 | 31.400 | 1,647,000 | -1,000 | 0.21% | 51,715,800 |
| 2020-12-17 | 2020-12-15 | 30.100 | 1,648,000 | -243,000 | 0.21% | 49,604,800 |
| 2020-12-16 | 2020-12-14 | 28.500 | 1,891,000 | +201,000 | 0.24% | 53,893,500 |
| 2020-12-15 | 2020-12-11 | 28.800 | 1,690,000 | -6,000 | 0.21% | 48,672,000 |
| 2020-12-14 | 2020-12-10 | 28.950 | 1,696,000 | -8,000 | 0.22% | 49,099,200 |
| 2020-12-11 | 2020-12-09 | 28.700 | 1,704,000 | +256,000 | 0.22% | 48,904,800 |
| 2020-12-09 | 2020-12-07 | 30.150 | 1,448,000 | +76,000 | 0.18% | 43,657,200 |
| 2020-12-08 | 2020-12-04 | 26.800 | 1,372,000 | +5,000 | 0.17% | 36,769,600 |
| 2020-12-07 | 2020-12-03 | 25.950 | 1,367,000 | +35,000 | 0.17% | 35,473,650 |
| 2020-12-04 | 2020-12-02 | 24.300 | 1,332,000 | +9,000 | 0.17% | 32,367,600 |
| 2020-12-03 | 2020-12-01 | 25.350 | 1,323,000 | +2,000 | 0.17% | 33,538,050 |
| 2020-12-02 | 2020-11-30 | 25.000 | 1,321,000 | +1,000 | 0.17% | 33,025,000 |
| 2020-12-01 | 2020-11-27 | 24.400 | 1,320,000 | -196,000 | 0.17% | 32,208,000 |
| 2020-11-27 | 2020-11-25 | 24.950 | 1,516,000 | -57,000 | 0.19% | 37,824,200 |
| 2020-11-25 | 2020-11-23 | 25.600 | 1,573,000 | +276,000 | 0.20% | 40,268,800 |
| 2020-11-24 | 2020-11-20 | 24.500 | 1,297,000 | -21,000 | 0.16% | 31,776,500 |
| 2020-11-23 | 2020-11-19 | 24.500 | 1,318,000 | +90,000 | 0.17% | 32,291,000 |
| 2020-11-20 | 2020-11-18 | 24.000 | 1,228,000 | +5,000 | 0.16% | 29,472,000 |
| 2020-11-19 | 2020-11-17 | 23.500 | 1,223,000 | -34,000 | 0.16% | 28,740,500 |
| 2020-11-18 | 2020-11-16 | 23.900 | 1,257,000 | +63,000 | 0.16% | 30,042,300 |
| 2020-11-17 | 2020-11-13 | 23.900 | 1,194,000 | +254,000 | 0.15% | 28,536,600 |
| 2020-11-16 | 2020-11-12 | 24.000 | 940,000 | -2,000 | 0.12% | 22,560,000 |
| 2020-11-13 | 2020-11-11 | 23.100 | 942,000 | +4,000 | 0.12% | 21,760,200 |
| 2020-11-12 | 2020-11-10 | 24.700 | 938,000 | -68,000 | 0.12% | 23,168,600 |
| 2020-11-11 | 2020-11-09 | 25.150 | 1,006,000 | -4,000 | 0.13% | 25,300,900 |
| 2020-11-10 | 2020-11-06 | 25.350 | 1,010,000 | -330,000 | 0.13% | 25,603,500 |
| 2020-11-09 | 2020-11-05 | 26.600 | 1,340,000 | +2,000 | 0.17% | 35,644,000 |
| 2020-11-06 | 2020-11-04 | 26.600 | 1,338,000 | +6,000 | 0.17% | 35,590,800 |
| 2020-11-05 | 2020-11-03 | 26.100 | 1,332,000 | -23,000 | 0.17% | 34,765,200 |
| 2020-11-04 | 2020-11-02 | 23.000 | 1,355,000 | -88,000 | 0.17% | 31,165,000 |
| 2020-11-03 | 2020-10-30 | 24.300 | 1,443,000 | -47,000 | 0.18% | 35,064,900 |
| 2020-11-02 | 2020-10-29 | 23.350 | 1,490,000 | +85,000 | 0.19% | 34,791,500 |
| 2020-10-30 | 2020-10-28 | 24.050 | 1,405,000 | +60,000 | 0.18% | 33,790,250 |
| 2020-10-29 | 2020-10-27 | 24.350 | 1,345,000 | +12,000 | 0.17% | 32,750,750 |
| 2020-10-28 | 2020-10-23 | 24.300 | 1,333,000 | -123,000 | 0.17% | 32,391,900 |
| 2020-10-27 | 2020-10-22 | 26.000 | 1,456,000 | +3,000 | 0.18% | 37,856,000 |
| 2020-10-23 | 2020-10-21 | 26.500 | 1,453,000 | -6,000 | 0.18% | 38,504,500 |
| 2020-10-22 | 2020-10-20 | 26.650 | 1,459,000 | -6,000 | 0.19% | 38,882,350 |
| 2020-10-21 | 2020-10-19 | 27.000 | 1,465,000 | -2,000 | 0.19% | 39,555,000 |
| 2020-10-19 | 2020-10-15 | 26.850 | 1,467,000 | +8,000 | 0.19% | 39,388,950 |
| 2020-10-16 | 2020-10-14 | 27.900 | 1,459,000 | +5,000 | 0.19% | 40,706,100 |
| 2020-10-15 | 2020-10-12 | 29.250 | 1,454,000 | +1,000 | 0.18% | 42,529,500 |
| 2020-10-14 | 2020-10-09 | 27.100 | 1,453,000 | -81,000 | 0.18% | 39,376,300 |
| 2020-10-12 | 2020-10-08 | 27.100 | 1,534,000 | +14,000 | 0.19% | 41,571,400 |
| 2020-10-08 | 2020-10-06 | 27.900 | 1,520,000 | +32,000 | 0.19% | 42,408,000 |
| 2020-10-07 | 2020-10-05 | 27.550 | 1,488,000 | -10,000 | 0.19% | 40,994,400 |
| 2020-10-06 | 2020-09-30 | 28.000 | 1,498,000 | -105,000 | 0.19% | 41,944,000 |
| 2020-10-05 | 2020-09-29 | 27.000 | 1,603,000 | +10,000 | 0.20% | 43,281,000 |
| 2020-09-30 | 2020-09-28 | 26.900 | 1,593,000 | +2,000 | 0.20% | 42,851,700 |
| 2020-09-28 | 2020-09-24 | 27.700 | 1,591,000 | +1,000 | 0.20% | 44,070,700 |
| 2020-09-23 | 2020-09-21 | 28.900 | 1,590,000 | -10,000 | 0.20% | 45,951,000 |
| 2020-09-22 | 2020-09-18 | 30.300 | 1,600,000 | +10,000 | 0.20% | 48,480,000 |
| 2020-09-21 | 2020-09-17 | 29.800 | 1,590,000 | -66,000 | 0.20% | 47,382,000 |
| 2020-09-18 | 2020-09-16 | 30.900 | 1,656,000 | -27,000 | 0.21% | 51,170,400 |
| 2020-09-17 | 2020-09-15 | 30.250 | 1,683,000 | +9,000 | 0.21% | 50,910,750 |
| 2020-09-16 | 2020-09-14 | 30.250 | 1,674,000 | +27,000 | 0.21% | 50,638,500 |
| 2020-09-15 | 2020-09-11 | 28.700 | 1,647,000 | +2,000 | 0.21% | 47,268,900 |
| 2020-09-14 | 2020-09-10 | 28.500 | 1,645,000 | +160,000 | 0.21% | 46,882,500 |
| 2020-09-11 | 2020-09-09 | 27.750 | 1,485,000 | +37,000 | 0.19% | 41,208,750 |
| 2020-09-10 | 2020-09-08 | 27.150 | 1,448,000 | -1,000 | 0.18% | 39,313,200 |
| 2020-09-09 | 2020-09-07 | 27.450 | 1,449,000 | +7,000 | 0.18% | 39,775,050 |
| 2020-09-08 | 2020-09-04 | 27.250 | 1,442,000 | +20,000 | 0.18% | 39,294,500 |
| 2020-09-04 | 2020-09-02 | 27.700 | 1,422,000 | +21,000 | 0.18% | 39,389,400 |
| 2020-09-03 | 2020-09-01 | 29.000 | 1,401,000 | -1,000 | 0.18% | 40,629,000 |
| 2020-09-02 | 2020-08-31 | 29.550 | 1,402,000 | +82,000 | 0.18% | 41,429,100 |
| 2020-09-01 | 2020-08-28 | 29.950 | 1,320,000 | -72,000 | 0.17% | 39,534,000 |
| 2020-08-31 | 2020-08-27 | 29.300 | 1,392,000 | -11,000 | 0.18% | 40,785,600 |
| 2020-08-28 | 2020-08-26 | 29.500 | 1,403,000 | -3,000 | 0.18% | 41,388,500 |
| 2020-08-27 | 2020-08-25 | 28.700 | 1,406,000 | -33,000 | 0.18% | 40,352,200 |
| 2020-08-26 | 2020-08-24 | 29.250 | 1,439,000 | +7,000 | 0.18% | 42,090,750 |
| 2020-08-25 | 2020-08-21 | 31.300 | 1,432,000 | -1,000 | 0.18% | 44,821,600 |
| 2020-08-24 | 2020-08-20 | 31.250 | 1,433,000 | -805,000 | 0.18% | 44,781,250 |
| 2020-08-21 | 2020-08-19 | 32.500 | 2,238,000 | +60,000 | 0.28% | 72,735,000 |
| 2020-08-20 | 2020-08-18 | 31.250 | 2,178,000 | -71,000 | 0.28% | 68,062,500 |
| 2020-08-19 | 2020-08-17 | 28.950 | 2,249,000 | -4,000 | 0.29% | 65,108,550 |
| 2020-08-18 | 2020-08-14 | 28.700 | 2,253,000 | -8,000 | 0.29% | 64,661,100 |
| 2020-08-17 | 2020-08-13 | 28.700 | 2,261,000 | -31,000 | 0.29% | 64,890,700 |
| 2020-08-14 | 2020-08-12 | 27.400 | 2,292,000 | +14,000 | 0.29% | 62,800,800 |
| 2020-08-13 | 2020-08-11 | 28.500 | 2,278,000 | +72,000 | 0.29% | 64,923,000 |
| 2020-08-12 | 2020-08-10 | 28.150 | 2,206,000 | -18,000 | 0.28% | 62,098,900 |
| 2020-08-11 | 2020-08-07 | 29.200 | 2,224,000 | +20,000 | 0.28% | 64,940,800 |
| 2020-08-10 | 2020-08-06 | 30.100 | 2,204,000 | +7,000 | 0.28% | 66,340,400 |
| 2020-08-07 | 2020-08-05 | 30.050 | 2,197,000 | +62,000 | 0.28% | 66,019,850 |
| 2020-08-06 | 2020-08-04 | 30.400 | 2,135,000 | +2,000 | 0.27% | 64,904,000 |
| 2020-08-05 | 2020-08-03 | 29.900 | 2,133,000 | -66,000 | 0.27% | 63,776,700 |
| 2020-08-04 | 2020-07-31 | 30.800 | 2,199,000 | -21,000 | 0.28% | 67,729,200 |
| 2020-08-03 | 2020-07-30 | 30.400 | 2,220,000 | -6,000 | 0.28% | 67,488,000 |
| 2020-07-31 | 2020-07-29 | 30.400 | 2,226,000 | +11,000 | 0.28% | 67,670,400 |
| 2020-07-30 | 2020-07-28 | 29.500 | 2,215,000 | +71,000 | 0.28% | 65,342,500 |
| 2020-07-29 | 2020-07-27 | 29.000 | 2,144,000 | -99,000 | 0.27% | 62,176,000 |
| 2020-07-28 | 2020-07-24 | 30.850 | 2,243,000 | -182,000 | 0.28% | 69,196,550 |
| 2020-07-27 | 2020-07-23 | 33.500 | 2,425,000 | -215,000 | 0.31% | 81,237,500 |
| 2020-07-24 | 2020-07-22 | 32.750 | 2,640,000 | -43,000 | 0.34% | 86,460,000 |
| 2020-07-23 | 2020-07-21 | 33.100 | 2,683,000 | -15,000 | 0.34% | 88,807,300 |
| 2020-07-22 | 2020-07-20 | 33.800 | 2,698,000 | +3,000 | 0.34% | 91,192,400 |
| 2020-07-21 | 2020-07-17 | 33.300 | 2,695,000 | -3,000 | 0.34% | 89,743,500 |
| 2020-07-20 | 2020-07-16 | 32.400 | 2,698,000 | +50,000 | 0.34% | 87,415,200 |
| 2020-07-17 | 2020-07-15 | 35.350 | 2,648,000 | +12,000 | 0.34% | 93,606,800 |
| 2020-07-16 | 2020-07-14 | 34.750 | 2,636,000 | -17,000 | 0.33% | 91,601,000 |
| 2020-07-15 | 2020-07-13 | 34.800 | 2,653,000 | +3,000 | 0.34% | 92,324,400 |
| 2020-07-14 | 2020-07-10 | 36.200 | 2,650,000 | -15,000 | 0.34% | 95,930,000 |
| 2020-07-10 | 2020-07-08 | 35.750 | 2,665,000 | -9,000 | 0.34% | 95,273,750 |
| 2020-07-09 | 2020-07-07 | 34.750 | 2,674,000 | -31,000 | 0.34% | 92,921,500 |
| 2020-07-08 | 2020-07-06 | 33.850 | 2,705,000 | -891,000 | 0.34% | 91,564,250 |
| 2020-07-07 | 2020-07-03 | 36.400 | 3,596,000 | +40,000 | 0.46% | 130,894,400 |
| 2020-07-06 | 2020-07-02 | 37.100 | 3,556,000 | -993,000 | 0.45% | 131,927,600 |
| 2020-07-03 | 2020-06-30 | 37.100 | 4,549,000 | -11,000 | 0.58% | 168,767,900 |
| 2020-07-02 | 2020-06-29 | 37.700 | 4,560,000 | -217,000 | 0.58% | 171,912,000 |
| 2020-06-30 | 2020-06-26 | 37.400 | 4,777,000 | -6,000 | 0.61% | 178,659,800 |
| 2020-06-29 | 2020-06-24 | 35.050 | 4,783,000 | -90,000 | 0.61% | 167,644,150 |
| 2020-06-26 | 2020-06-23 | 32.150 | 4,873,000 | -22,000 | 0.62% | 156,666,950 |
| 2020-06-24 | 2020-06-22 | 32.350 | 4,895,000 | -8,000 | 0.62% | 158,353,250 |
| 2020-06-23 | 2020-06-19 | 31.900 | 4,903,000 | -15,000 | 0.62% | 156,405,700 |
| 2020-06-22 | 2020-06-18 | 32.100 | 4,918,000 | -72,000 | 0.62% | 157,867,800 |
| 2020-06-19 | 2020-06-17 | 30.550 | 4,990,000 | +88,000 | 0.63% | 152,444,500 |
| 2020-06-18 | 2020-06-16 | 29.700 | 4,902,000 | -161,000 | 0.62% | 145,589,400 |
| 2020-06-17 | 2020-06-15 | 29.250 | 5,063,000 | +56,000 | 0.64% | 148,092,750 |
| 2020-06-16 | 2020-06-12 | 29.500 | 5,007,000 | +608,000 | 0.64% | 147,706,500 |
| 2020-06-15 | 2020-06-11 | 28.300 | 4,399,000 | +182,000 | 0.56% | 124,491,700 |
| 2020-06-12 | 2020-06-10 | 27.850 | 4,217,000 | +141,000 | 0.54% | 117,443,450 |
| 2020-06-11 | 2020-06-09 | 27.950 | 4,076,000 | +54,000 | 0.52% | 113,924,200 |
| 2020-06-10 | 2020-06-08 | 26.200 | 4,022,000 | +94,000 | 0.51% | 105,376,400 |
| 2020-06-09 | 2020-06-05 | 27.250 | 3,928,000 | -31,000 | 0.50% | 107,038,000 |
| 2020-06-08 | 2020-06-04 | 27.350 | 3,959,000 | +110,000 | 0.50% | 108,278,650 |
| 2020-06-05 | 2020-06-03 | 28.100 | 3,849,000 | -101,000 | 0.49% | 108,156,900 |
| 2020-06-04 | 2020-06-02 | 27.500 | 3,950,000 | -140,000 | 0.50% | 108,625,000 |
| 2020-06-03 | 2020-06-01 | 27.850 | 4,090,000 | +94,000 | 0.52% | 113,906,500 |
| 2020-06-02 | 2020-05-29 | 25.650 | 3,996,000 | +3,000 | 0.51% | 102,497,400 |
| 2020-06-01 | 2020-05-28 | 25.550 | 3,993,000 | -162,000 | 0.51% | 102,021,150 |
| 2020-05-29 | 2020-05-27 | 26.200 | 4,155,000 | +35,000 | 0.53% | 108,861,000 |
| 2020-05-28 | 2020-05-26 | 27.350 | 4,120,000 | +266,000 | 0.52% | 112,682,000 |
| 2020-05-27 | 2020-05-25 | 27.300 | 3,854,000 | -83,000 | 0.49% | 105,214,200 |
| 2020-05-26 | 2020-05-22 | 25.750 | 3,937,000 | +36,000 | 0.50% | 101,377,750 |
| 2020-05-25 | 2020-05-21 | 27.100 | 3,901,000 | +1,386,000 | 0.50% | 105,717,100 |
| 2020-05-22 | 2020-05-20 | 29.600 | 2,515,000 | +157,000 | 0.32% | 74,444,000 |
| 2020-05-21 | 2020-05-19 | 28.450 | 2,358,000 | -34,000 | 0.30% | 67,085,100 |
| 2020-05-20 | 2020-05-18 | 26.400 | 2,392,000 | +101,000 | 0.30% | 63,148,800 |
| 2020-05-19 | 2020-05-15 | 25.450 | 2,291,000 | -306,000 | 0.30% | 58,305,950 |
| 2020-05-18 | 2020-05-14 | 26.000 | 2,597,000 | +190,000 | 0.34% | 67,522,000 |
| 2020-05-15 | 2020-05-13 | 25.600 | 2,407,000 | -33,000 | 0.32% | 61,619,200 |
| 2020-05-14 | 2020-05-12 | 24.400 | 2,440,000 | +159,000 | 0.32% | 59,536,000 |
| 2020-05-13 | 2020-05-11 | 23.600 | 2,281,000 | +80,000 | 0.30% | 53,831,600 |
| 2020-05-12 | 2020-05-08 | 24.150 | 2,201,000 | -48,000 | 0.29% | 53,154,150 |
| 2020-05-11 | 2020-05-07 | 24.850 | 2,249,000 | +101,000 | 0.29% | 55,887,650 |
| 2020-05-08 | 2020-05-06 | 24.000 | 2,148,000 | -25,000 | 0.28% | 51,552,000 |
| 2020-05-07 | 2020-05-05 | 24.500 | 2,173,000 | -160,000 | 0.28% | 53,238,500 |
| 2020-05-06 | 2020-05-04 | 26.000 | 2,333,000 | -18,000 | 0.31% | 60,658,000 |
| 2020-05-05 | 2020-04-29 | 26.200 | 2,351,000 | +142,000 | 0.31% | 61,596,200 |
| 2020-05-04 | 2020-04-28 | 26.400 | 2,209,000 | -58,000 | 0.29% | 58,317,600 |
| 2020-04-29 | 2020-04-27 | 27.500 | 2,267,000 | -348,000 | 0.30% | 62,342,500 |
| 2020-04-28 | 2020-04-24 | 24.300 | 2,615,000 | 0.34% | 63,544,500 |
Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)
Sign up for our free newsletter
Recommend Renavon Hong Kong to a friend
Copyright & disclaimer, Privacy policy