History of CCASS shareholding
Participant: THE HONGKONG AND SHANGHAI BANKING
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 43.920 | 16,884,704 | +0 | 76.06% | 741,576,200 |
| 2025-10-13 | 2025-10-09 | 44.920 | 16,884,704 | +0 | 76.06% | 758,460,904 |
| 2025-10-10 | 2025-10-08 | 44.000 | 16,884,704 | +0 | 76.06% | 742,926,976 |
| 2025-10-09 | 2025-10-06 | 44.200 | 16,884,704 | -200 | 76.06% | 746,303,917 |
| 2025-09-29 | 2025-09-25 | 43.680 | 16,884,904 | -65,000 | 76.06% | 737,532,607 |
| 2025-09-26 | 2025-09-24 | 43.440 | 16,949,904 | -65,000 | 76.35% | 736,303,830 |
| 2025-09-23 | 2025-09-19 | 42.920 | 17,014,904 | -1,400 | 76.64% | 730,279,680 |
| 2025-09-22 | 2025-09-18 | 42.820 | 17,016,304 | -74,459 | 76.65% | 728,638,137 |
| 2025-09-17 | 2025-09-15 | 43.100 | 17,090,763 | -65,000 | 75.62% | 736,611,885 |
| 2025-09-16 | 2025-09-12 | 43.020 | 17,155,763 | -65,000 | 75.91% | 738,040,924 |
| 2025-09-15 | 2025-09-11 | 43.540 | 17,220,763 | -67,000 | 76.20% | 749,792,021 |
| 2025-09-12 | 2025-09-10 | 42.420 | 17,287,763 | +281 | 76.49% | 733,346,906 |
| 2025-09-09 | 2025-09-05 | 42.540 | 17,287,482 | -200 | 76.49% | 735,409,484 |
| 2025-09-05 | 2025-09-03 | 42.380 | 17,287,682 | -195,000 | 75.82% | 732,651,963 |
| 2025-09-04 | 2025-09-02 | 42.740 | 17,482,682 | -65,000 | 76.68% | 747,209,829 |
| 2025-09-03 | 2025-09-01 | 43.120 | 17,547,682 | -37,400 | 76.96% | 756,656,048 |
| 2025-09-02 | 2025-08-29 | 42.960 | 17,585,082 | -66,000 | 75.80% | 755,455,123 |
| 2025-09-01 | 2025-08-28 | 42.360 | 17,651,082 | -65,000 | 76.08% | 747,699,834 |
| 2025-08-29 | 2025-08-27 | 41.600 | 17,716,082 | -92,400 | 76.36% | 736,989,011 |
| 2025-08-28 | 2025-08-26 | 42.280 | 17,808,482 | -65,000 | 76.76% | 752,942,619 |
| 2025-08-27 | 2025-08-25 | 42.540 | 17,873,482 | -65,400 | 77.04% | 760,337,924 |
| 2025-08-26 | 2025-08-22 | 41.680 | 17,938,882 | -61,000 | 77.32% | 747,692,602 |
| 2025-08-25 | 2025-08-21 | 40.800 | 17,999,882 | -66,000 | 77.59% | 734,395,186 |
| 2025-08-18 | 2025-08-14 | 39.940 | 18,065,882 | -65,000 | 77.20% | 721,551,327 |
| 2025-08-14 | 2025-08-12 | 39.560 | 18,130,882 | +300 | 77.48% | 717,257,692 |
| 2025-08-08 | 2025-08-06 | 39.160 | 18,130,582 | -65,000 | 77.48% | 709,993,591 |
| 2025-08-07 | 2025-08-05 | 39.080 | 18,195,582 | -65,000 | 76.45% | 711,083,345 |
| 2025-08-06 | 2025-08-04 | 38.860 | 18,260,582 | -65,000 | 76.73% | 709,606,217 |
| 2025-08-04 | 2025-07-31 | 38.760 | 18,325,582 | -52,600 | 77.00% | 710,299,558 |
| 2025-08-01 | 2025-07-30 | 39.520 | 18,378,182 | -65,000 | 77.22% | 726,305,753 |
| 2025-07-22 | 2025-07-18 | 38.620 | 18,443,182 | -4,600 | 77.49% | 712,275,689 |
| 2025-07-21 | 2025-07-17 | 38.300 | 18,447,782 | -1,000 | 77.51% | 706,550,051 |
| 2025-07-16 | 2025-07-14 | 38.400 | 18,448,782 | -5,000 | 76.87% | 708,433,229 |
| 2025-07-15 | 2025-07-11 | 38.280 | 18,453,782 | +200 | 76.89% | 706,410,775 |
| 2025-07-14 | 2025-07-10 | 38.140 | 18,453,582 | +312 | 76.89% | 703,819,617 |
| 2025-07-11 | 2025-07-09 | 37.920 | 18,453,270 | -65,000 | 76.89% | 699,747,998 |
| 2025-07-10 | 2025-07-08 | 38.000 | 18,518,270 | -65,000 | 77.16% | 703,694,260 |
| 2025-07-08 | 2025-07-04 | 37.920 | 18,583,270 | -13,600 | 77.43% | 704,677,598 |
| 2025-07-03 | 2025-06-30 | 37.360 | 18,596,870 | -400 | 77.49% | 694,779,063 |
| 2025-06-23 | 2025-06-19 | 36.260 | 18,597,270 | -65,000 | 77.49% | 674,337,010 |
| 2025-06-13 | 2025-06-11 | 36.740 | 18,662,270 | +324 | 77.76% | 685,651,800 |
| 2025-06-12 | 2025-06-10 | 36.480 | 18,661,946 | +1,000 | 77.76% | 680,787,790 |
| 2025-06-11 | 2025-06-09 | 36.620 | 18,660,946 | -65,000 | 77.75% | 683,363,843 |
| 2025-06-09 | 2025-06-05 | 36.600 | 18,725,946 | -2,000 | 78.02% | 685,369,624 |
| 2025-06-02 | 2025-05-29 | 36.260 | 18,727,946 | -200 | 78.03% | 679,075,322 |
| 2025-05-26 | 2025-05-22 | 36.600 | 18,728,146 | -1,400 | 78.03% | 685,450,144 |
| 2025-05-19 | 2025-05-15 | 36.560 | 18,729,546 | +1,200 | 78.04% | 684,752,202 |
| 2025-05-15 | 2025-05-13 | 36.360 | 18,728,346 | +600 | 78.03% | 680,962,661 |
| 2025-05-14 | 2025-05-12 | 36.700 | 18,727,746 | +275 | 78.03% | 687,308,278 |
| 2025-05-09 | 2025-05-07 | 35.400 | 18,727,471 | +1,200 | 78.03% | 662,952,473 |
| 2025-05-08 | 2025-05-06 | 35.200 | 18,726,271 | -2,200 | 78.03% | 659,164,739 |
| 2025-04-28 | 2025-04-24 | 34.720 | 18,728,471 | -195,000 | 77.39% | 650,252,513 |
| 2025-04-24 | 2025-04-22 | 34.600 | 18,923,471 | -68,800 | 78.20% | 654,752,097 |
| 2025-04-16 | 2025-04-14 | 34.400 | 18,992,271 | -72,000 | 77.20% | 653,334,122 |
| 2025-04-14 | 2025-04-10 | 33.800 | 19,064,271 | -70,509 | 77.50% | 644,372,360 |
| 2025-04-11 | 2025-04-09 | 33.540 | 19,134,780 | -75,000 | 77.78% | 641,780,521 |
| 2025-04-09 | 2025-04-07 | 31.340 | 19,209,780 | -131,200 | 77.46% | 602,034,505 |
| 2025-03-31 | 2025-03-27 | 36.200 | 19,340,980 | -65,000 | 77.36% | 700,143,476 |
| 2025-03-28 | 2025-03-26 | 36.240 | 19,405,980 | +400 | 77.62% | 703,272,715 |
| 2025-03-25 | 2025-03-21 | 36.160 | 19,405,580 | -800 | 77.62% | 701,705,773 |
| 2025-03-24 | 2025-03-20 | 36.840 | 19,406,380 | -65,000 | 77.63% | 714,931,039 |
| 2025-03-18 | 2025-03-14 | 37.300 | 19,471,380 | -71,000 | 77.89% | 726,282,474 |
| 2025-03-14 | 2025-03-12 | 36.500 | 19,542,380 | +271 | 77.55% | 713,296,870 |
| 2025-03-13 | 2025-03-11 | 36.560 | 19,542,109 | -1,600 | 77.55% | 714,459,505 |
| 2025-03-11 | 2025-03-07 | 36.520 | 19,543,709 | -6,000 | 77.55% | 713,736,253 |
| 2025-03-10 | 2025-03-06 | 36.760 | 19,549,709 | -1,600 | 77.58% | 718,647,303 |
| 2025-03-07 | 2025-03-05 | 36.120 | 19,551,309 | -11,000 | 77.58% | 706,193,281 |
| 2025-02-28 | 2025-02-26 | 36.600 | 19,562,309 | -1,000 | 77.63% | 715,980,509 |
| 2025-02-27 | 2025-02-25 | 36.300 | 19,563,309 | +600 | 77.63% | 710,148,117 |
| 2025-02-26 | 2025-02-24 | 36.860 | 19,562,709 | +800 | 77.63% | 721,081,454 |
| 2025-02-25 | 2025-02-21 | 36.940 | 19,561,909 | +7,000 | 77.63% | 722,616,918 |
| 2025-02-20 | 2025-02-18 | 36.340 | 19,554,909 | -1,800 | 77.60% | 710,625,393 |
| 2025-02-18 | 2025-02-14 | 36.800 | 19,556,709 | -1,000 | 77.61% | 719,686,891 |
| 2025-02-17 | 2025-02-13 | 35.940 | 19,557,709 | -200 | 77.61% | 702,904,061 |
| 2025-02-14 | 2025-02-12 | 36.160 | 19,557,909 | +275 | 77.61% | 707,213,989 |
| 2025-02-11 | 2025-02-07 | 36.000 | 19,557,634 | -55,200 | 77.00% | 704,074,824 |
| 2025-02-07 | 2025-02-05 | 35.200 | 19,612,834 | -2,000 | 77.22% | 690,371,757 |
| 2025-02-05 | 2025-02-03 | 34.940 | 19,614,834 | +1,400 | 76.62% | 685,342,300 |
| 2025-01-27 | 2025-01-23 | 35.200 | 19,613,434 | +8 | 77.83% | 690,392,877 |
| 2025-01-22 | 2025-01-20 | 35.240 | 19,613,426 | -2,000 | 77.83% | 691,177,132 |
| 2025-01-16 | 2025-01-14 | 34.860 | 19,615,426 | -70,000 | 77.23% | 683,793,750 |
| 2025-01-15 | 2025-01-13 | 33.960 | 19,685,426 | -65,000 | 77.50% | 668,517,067 |
| 2025-01-14 | 2025-01-10 | 34.180 | 19,750,426 | +319 | 77.76% | 675,069,561 |
| 2025-01-13 | 2025-01-09 | 34.440 | 19,750,107 | -65,000 | 77.76% | 680,193,685 |
| 2025-01-08 | 2025-01-06 | 34.360 | 19,815,107 | -65,000 | 78.01% | 680,847,077 |
| 2025-01-06 | 2025-01-02 | 34.960 | 19,880,107 | -5,600 | 78.27% | 695,008,541 |
| 2025-01-03 | 2024-12-31 | 36.400 | 19,885,707 | -7,200 | 78.29% | 723,839,735 |
| 2024-12-30 | 2024-12-24 | 36.420 | 19,892,907 | -200 | 78.32% | 724,499,673 |
| 2024-12-19 | 2024-12-17 | 36.180 | 19,893,107 | -2,000 | 78.32% | 719,732,611 |
| 2024-12-13 | 2024-12-11 | 36.820 | 19,895,107 | -9,709 | 78.33% | 732,537,840 |
| 2024-12-12 | 2024-12-10 | 36.940 | 19,904,816 | +20,000 | 78.37% | 735,283,903 |
| 2024-12-11 | 2024-12-09 | 38.380 | 19,884,816 | +10,000 | 78.29% | 763,179,238 |
| 2024-12-10 | 2024-12-06 | 36.720 | 19,874,816 | -8,200 | 78.25% | 729,803,244 |
| 2024-12-04 | 2024-12-02 | 36.360 | 19,883,016 | +1,000 | 78.28% | 722,946,462 |
| 2024-12-03 | 2024-11-29 | 36.300 | 19,882,016 | -9,600 | 78.28% | 721,717,181 |
| 2024-11-27 | 2024-11-25 | 35.360 | 19,891,616 | +5,000 | 78.31% | 703,367,542 |
| 2024-11-25 | 2024-11-21 | 36.980 | 19,886,616 | -8,600 | 78.29% | 735,407,060 |
| 2024-11-18 | 2024-11-14 | 37.300 | 19,895,216 | -65,400 | 78.33% | 742,091,557 |
| 2024-11-15 | 2024-11-13 | 38.140 | 19,960,616 | -4,000 | 77.97% | 761,297,894 |
| 2024-11-14 | 2024-11-12 | 37.720 | 19,964,616 | -9,714 | 77.99% | 753,065,316 |
| 2024-11-13 | 2024-11-11 | 38.400 | 19,974,330 | -5,000 | 78.02% | 767,014,272 |
| 2024-11-05 | 2024-11-01 | 36.800 | 19,979,330 | -200 | 78.04% | 735,239,344 |
| 2024-11-04 | 2024-10-31 | 36.700 | 19,979,530 | +4,827 | 78.05% | 733,248,751 |
| 2024-10-23 | 2024-10-21 | 37.100 | 19,974,703 | -5,000 | 76.24% | 741,061,481 |
| 2024-10-22 | 2024-10-18 | 37.460 | 19,979,703 | +130,200 | 76.26% | 748,439,674 |
| 2024-10-21 | 2024-10-17 | 35.620 | 19,849,503 | +760,000 | 75.76% | 707,039,297 |
| 2024-10-18 | 2024-10-16 | 36.400 | 19,089,503 | +120,000 | 75.16% | 694,857,909 |
| 2024-10-17 | 2024-10-15 | 36.480 | 18,969,503 | +650,000 | 77.11% | 692,007,469 |
| 2024-10-16 | 2024-10-14 | 37.720 | 18,319,503 | +130,000 | 74.47% | 691,011,653 |
| 2024-10-15 | 2024-10-10 | 38.020 | 18,189,503 | +388,086 | 76.43% | 691,564,904 |
| 2024-10-14 | 2024-10-09 | 37.280 | 17,801,417 | +350,000 | 76.73% | 663,636,826 |
| 2024-10-10 | 2024-10-08 | 43.040 | 17,451,417 | +349,400 | 75.22% | 751,108,988 |
| 2024-10-09 | 2024-10-07 | 46.780 | 17,102,017 | -5,000 | 74.36% | 800,032,355 |
| 2024-10-08 | 2024-10-04 | 45.400 | 17,107,017 | +48,400 | 76.37% | 776,658,572 |
| 2024-10-07 | 2024-10-03 | 41.380 | 17,058,617 | -16,000 | 76.15% | 705,885,571 |
| 2024-10-04 | 2024-10-02 | 42.000 | 17,074,617 | -2,000 | 76.23% | 717,133,914 |
| 2024-10-03 | 2024-09-30 | 39.900 | 17,076,617 | +21,600 | 76.23% | 681,357,018 |
| 2024-10-02 | 2024-09-27 | 36.340 | 17,055,017 | -4,200 | 76.14% | 619,779,318 |
| 2024-09-30 | 2024-09-26 | 34.620 | 17,059,217 | -2,000 | 76.16% | 590,590,093 |
| 2024-09-20 | 2024-09-17 | 30.220 | 17,061,217 | +200 | 76.17% | 515,589,978 |
| 2024-09-19 | 2024-09-16 | 30.160 | 17,061,017 | +60,000 | 76.17% | 514,560,273 |
| 2024-09-13 | 2024-09-11 | 30.180 | 17,001,017 | +363 | 75.90% | 513,090,693 |
| 2024-08-28 | 2024-08-26 | 31.420 | 17,000,654 | +65,000 | 75.90% | 534,160,549 |
| 2024-08-26 | 2024-08-22 | 31.280 | 16,935,654 | -800 | 75.61% | 529,747,257 |
| 2024-08-20 | 2024-08-16 | 31.380 | 16,936,454 | -400 | 75.61% | 531,465,927 |
| 2024-08-19 | 2024-08-15 | 31.440 | 16,936,854 | -152 | 75.61% | 532,494,690 |
| 2024-08-14 | 2024-08-12 | 31.180 | 16,937,006 | +346 | 75.61% | 528,095,847 |
| 2024-08-08 | 2024-08-06 | 31.380 | 16,936,660 | +400 | 75.61% | 531,472,391 |
| 2024-07-29 | 2024-07-25 | 31.600 | 16,936,260 | +600 | 75.61% | 535,185,816 |
| 2024-07-26 | 2024-07-24 | 31.480 | 16,935,660 | +800 | 75.61% | 533,134,577 |
| 2024-07-24 | 2024-07-22 | 32.320 | 16,934,860 | -65,000 | 75.60% | 547,334,675 |
| 2024-07-22 | 2024-07-18 | 32.440 | 16,999,860 | -65,000 | 75.89% | 551,475,458 |
| 2024-07-17 | 2024-07-15 | 31.960 | 17,064,860 | -65,000 | 74.85% | 545,392,926 |
| 2024-07-15 | 2024-07-11 | 31.820 | 17,129,860 | -65,000 | 75.13% | 545,072,145 |
| 2024-07-12 | 2024-07-10 | 31.400 | 17,194,860 | +345 | 75.42% | 539,918,604 |
| 2024-07-02 | 2024-06-27 | 31.440 | 17,194,515 | -65,000 | 75.41% | 540,595,552 |
| 2024-06-26 | 2024-06-24 | 31.700 | 17,259,515 | -65,000 | 75.70% | 547,126,626 |
| 2024-06-21 | 2024-06-19 | 32.260 | 17,324,515 | +5,000 | 75.98% | 558,888,854 |
| 2024-06-17 | 2024-06-13 | 32.200 | 17,319,515 | +341 | 75.96% | 557,688,383 |
| 2024-06-12 | 2024-06-07 | 32.540 | 17,319,174 | +600 | 75.96% | 563,565,922 |
| 2024-06-06 | 2024-06-04 | 32.980 | 17,318,574 | -600 | 75.96% | 571,166,571 |
| 2024-05-30 | 2024-05-28 | 32.760 | 17,319,174 | +400 | 75.96% | 567,376,140 |
| 2024-05-28 | 2024-05-24 | 32.760 | 17,318,774 | +200 | 75.96% | 567,363,036 |
| 2024-05-21 | 2024-05-17 | 33.740 | 17,318,574 | -22,000 | 75.30% | 584,328,687 |
| 2024-05-14 | 2024-05-10 | 33.620 | 17,340,574 | +120,324 | 74.11% | 582,990,098 |
| 2024-05-07 | 2024-05-03 | 33.660 | 17,220,250 | +2,800 | 73.59% | 579,633,615 |
| 2024-05-06 | 2024-05-02 | 33.400 | 17,217,450 | -800 | 73.58% | 575,062,830 |
| 2024-05-02 | 2024-04-29 | 33.040 | 17,218,250 | -70,000 | 73.58% | 568,890,980 |
| 2024-04-24 | 2024-04-22 | 32.260 | 17,288,250 | -154,600 | 73.88% | 557,718,945 |
| 2024-04-19 | 2024-04-17 | 32.600 | 17,442,850 | -65,000 | 74.54% | 568,636,910 |
| 2024-04-17 | 2024-04-15 | 32.340 | 17,507,850 | -130,000 | 74.82% | 566,203,869 |
| 2024-04-12 | 2024-04-10 | 32.080 | 17,637,850 | +341 | 75.38% | 565,822,228 |
| 2024-04-03 | 2024-03-28 | 32.200 | 17,637,509 | -317,000 | 75.37% | 567,927,790 |
| 2024-03-28 | 2024-03-26 | 32.400 | 17,954,509 | -256,800 | 76.73% | 581,726,092 |
| 2024-03-20 | 2024-03-18 | 33.060 | 18,211,309 | -100,000 | 77.83% | 602,065,876 |
| 2024-03-19 | 2024-03-15 | 32.840 | 18,311,309 | -64,800 | 78.25% | 601,343,388 |
| 2024-03-18 | 2024-03-14 | 32.820 | 18,376,109 | -8,400 | 78.53% | 603,103,897 |
| 2024-03-14 | 2024-03-12 | 33.280 | 18,384,509 | +20 | 78.57% | 611,836,460 |
| 2024-03-13 | 2024-03-11 | 33.100 | 18,384,489 | -1,000 | 78.57% | 608,526,586 |
| 2024-03-12 | 2024-03-08 | 32.600 | 18,385,489 | -65,800 | 78.57% | 599,366,941 |
| 2024-03-11 | 2024-03-07 | 32.340 | 18,451,289 | -65,000 | 78.85% | 596,714,686 |
| 2024-03-07 | 2024-03-05 | 32.680 | 18,516,289 | -70,000 | 79.13% | 605,112,325 |
| 2024-02-21 | 2024-02-19 | 31.160 | 18,586,289 | -1,000 | 79.43% | 579,148,765 |
| 2024-02-19 | 2024-02-15 | 30.840 | 18,587,289 | +200 | 79.43% | 573,231,993 |
| 2024-02-16 | 2024-02-14 | 30.760 | 18,587,089 | +455 | 79.43% | 571,738,858 |
| 2024-02-15 | 2024-02-09 | 30.560 | 18,586,634 | -1,000 | 79.43% | 568,007,535 |
| 2024-02-08 | 2024-02-06 | 30.620 | 18,587,634 | +96,000 | 79.43% | 569,153,353 |
| 2024-02-07 | 2024-02-05 | 29.400 | 18,491,634 | +34,000 | 79.02% | 543,654,040 |
| 2024-02-06 | 2024-02-02 | 29.500 | 18,457,634 | +125,400 | 79.56% | 544,500,203 |
| 2024-02-02 | 2024-01-31 | 29.760 | 18,332,234 | +65,000 | 79.02% | 545,567,284 |
| 2024-02-01 | 2024-01-30 | 29.940 | 18,267,234 | +60,000 | 79.42% | 546,920,986 |
| 2024-01-31 | 2024-01-29 | 30.540 | 18,207,234 | +60,000 | 79.16% | 556,048,926 |
| 2024-01-30 | 2024-01-26 | 30.780 | 18,147,234 | +65,000 | 78.90% | 558,571,863 |
| 2024-01-26 | 2024-01-24 | 30.600 | 18,082,234 | +65,000 | 78.62% | 553,316,360 |
| 2024-01-19 | 2024-01-17 | 29.740 | 18,017,234 | +200 | 78.34% | 535,832,539 |
| 2024-01-18 | 2024-01-16 | 30.460 | 18,017,034 | -600 | 78.33% | 548,798,856 |
| 2024-01-12 | 2024-01-10 | 30.380 | 18,017,634 | +456 | 79.02% | 547,375,721 |
| 2024-01-10 | 2024-01-08 | 30.440 | 18,017,178 | +65,000 | 79.02% | 548,442,898 |
| 2024-01-04 | 2024-01-02 | 31.560 | 17,952,178 | +65,000 | 78.74% | 566,570,738 |
| 2023-12-22 | 2023-12-20 | 30.620 | 17,887,178 | +23,000 | 78.45% | 547,705,390 |
| 2023-12-19 | 2023-12-15 | 31.120 | 17,864,178 | +400 | 78.35% | 555,933,219 |
| 2023-12-15 | 2023-12-13 | 31.040 | 17,863,778 | +600 | 78.35% | 554,491,669 |
| 2023-12-14 | 2023-12-12 | 31.520 | 17,863,178 | +441 | 78.35% | 563,047,371 |
| 2023-12-13 | 2023-12-11 | 31.480 | 17,862,737 | -200 | 78.35% | 562,318,961 |
| 2023-12-11 | 2023-12-07 | 31.400 | 17,862,937 | +65,000 | 78.35% | 560,896,222 |
| 2023-12-04 | 2023-11-30 | 32.460 | 17,797,937 | +65,000 | 78.06% | 577,721,035 |
| 2023-11-27 | 2023-11-23 | 33.100 | 17,732,937 | +400 | 77.78% | 586,960,215 |
| 2023-11-17 | 2023-11-15 | 32.920 | 17,732,537 | -2,400 | 77.77% | 583,755,118 |
| 2023-11-15 | 2023-11-13 | 32.460 | 17,734,937 | -7,800 | 77.78% | 575,676,055 |
| 2023-11-14 | 2023-11-10 | 32.380 | 17,742,737 | +428 | 77.82% | 574,509,824 |
| 2023-11-09 | 2023-11-07 | 32.880 | 17,742,309 | -1,200 | 77.82% | 583,367,120 |
| 2023-11-06 | 2023-11-02 | 32.120 | 17,743,509 | -6,800 | 77.82% | 569,921,509 |
| 2023-11-02 | 2023-10-31 | 32.220 | 17,750,309 | -400 | 77.85% | 571,914,956 |
| 2023-10-26 | 2023-10-24 | 31.460 | 17,750,709 | +400 | 77.85% | 558,437,305 |
| 2023-10-19 | 2023-10-17 | 32.760 | 17,750,309 | -108 | 77.85% | 581,500,123 |
| 2023-10-13 | 2023-10-11 | 33.180 | 17,750,417 | +414 | 77.85% | 588,958,836 |
| 2023-10-12 | 2023-10-10 | 33.040 | 17,750,003 | -1,200 | 77.85% | 586,460,099 |
| 2023-10-04 | 2023-09-29 | 33.900 | 17,751,203 | -1,000 | 77.86% | 601,765,782 |
| 2023-09-26 | 2023-09-22 | 33.920 | 17,752,203 | -200 | 77.86% | 602,154,726 |
| 2023-09-15 | 2023-09-13 | 33.840 | 17,752,403 | +408 | 77.86% | 600,741,318 |
| 2023-09-06 | 2023-09-04 | 35.020 | 17,751,995 | -200 | 77.86% | 621,674,865 |
| 2023-08-29 | 2023-08-25 | 33.600 | 17,752,195 | -140,000 | 76.52% | 596,473,752 |
| 2023-08-25 | 2023-08-23 | 33.520 | 17,892,195 | +200 | 77.12% | 599,746,376 |
| 2023-08-16 | 2023-08-14 | 35.020 | 17,891,995 | -83 | 77.12% | 626,577,665 |
| 2023-08-14 | 2023-08-10 | 36.340 | 17,892,078 | +380 | 77.12% | 650,198,115 |
| 2023-08-04 | 2023-08-02 | 36.340 | 17,891,698 | -130,000 | 77.12% | 650,184,305 |
| 2023-07-28 | 2023-07-26 | 36.120 | 18,021,698 | -1,000 | 77.02% | 650,943,732 |
| 2023-07-14 | 2023-07-12 | 35.560 | 18,022,698 | +386 | 77.02% | 640,887,141 |
| 2023-07-10 | 2023-07-06 | 35.000 | 18,022,312 | -6,400 | 77.02% | 630,780,920 |
| 2023-06-23 | 2023-06-20 | 36.160 | 18,028,712 | -20,000 | 77.05% | 651,918,226 |
| 2023-06-19 | 2023-06-15 | 36.300 | 18,048,712 | -6,000 | 77.13% | 655,168,246 |
| 2023-06-14 | 2023-06-12 | 35.440 | 18,054,712 | +392 | 77.16% | 639,858,993 |
| 2023-06-09 | 2023-06-07 | 35.100 | 18,054,320 | +56,000 | 77.16% | 633,706,632 |
| 2023-06-07 | 2023-06-05 | 35.540 | 17,998,320 | -3,400 | 76.92% | 639,660,293 |
| 2023-06-01 | 2023-05-30 | 35.580 | 18,001,720 | +65,000 | 76.93% | 640,501,198 |
| 2023-05-31 | 2023-05-29 | 35.480 | 17,936,720 | +11,000 | 76.65% | 636,394,826 |
| 2023-05-30 | 2023-05-25 | 35.620 | 17,925,720 | -400 | 76.61% | 638,514,146 |
| 2023-05-17 | 2023-05-15 | 37.700 | 17,926,120 | -5,000 | 76.61% | 675,814,724 |
| 2023-05-16 | 2023-05-12 | 37.260 | 17,931,120 | -3,400 | 76.63% | 668,113,531 |
| 2023-05-15 | 2023-05-11 | 37.880 | 17,934,520 | -200 | 76.64% | 679,359,618 |
| 2023-05-12 | 2023-05-10 | 37.860 | 17,934,720 | +550 | 76.64% | 679,008,499 |
| 2023-04-25 | 2023-04-21 | 38.400 | 17,934,170 | -1,800 | 76.64% | 688,672,128 |
| 2023-04-24 | 2023-04-20 | 39.220 | 17,935,970 | +400 | 76.65% | 703,448,743 |
| 2023-04-17 | 2023-04-13 | 39.040 | 17,935,570 | +459 | 76.65% | 700,204,653 |
| 2023-04-04 | 2023-03-31 | 38.860 | 17,935,111 | -65,000 | 76.65% | 696,958,413 |
| 2023-03-21 | 2023-03-17 | 38.080 | 18,000,111 | -1,000 | 76.92% | 685,444,227 |
| 2023-03-14 | 2023-03-10 | 37.600 | 18,001,111 | +1,031 | 76.93% | 676,841,774 |
| 2023-03-10 | 2023-03-08 | 38.140 | 18,000,080 | +65,000 | 76.92% | 686,523,051 |
| 2023-02-28 | 2023-02-24 | 38.420 | 17,935,080 | +65,000 | 76.65% | 689,065,774 |
| 2023-02-23 | 2023-02-21 | 39.320 | 17,870,080 | -448 | 76.37% | 702,651,546 |
| 2023-02-14 | 2023-02-10 | 39.580 | 17,870,528 | +952 | 76.37% | 707,315,498 |
| 2023-01-26 | 2023-01-19 | 40.140 | 17,869,576 | +6,400 | 76.37% | 717,284,781 |
| 2023-01-20 | 2023-01-18 | 39.860 | 17,863,176 | +600 | 76.34% | 712,026,195 |
| 2023-01-19 | 2023-01-17 | 39.900 | 17,862,576 | +5,000 | 76.34% | 712,716,782 |
| 2023-01-18 | 2023-01-16 | 40.340 | 17,857,576 | -65,000 | 76.31% | 720,374,616 |
| 2023-01-13 | 2023-01-11 | 38.780 | 17,922,576 | +992 | 76.59% | 695,037,497 |
| 2023-01-05 | 2023-01-03 | 36.920 | 17,921,584 | +800 | 76.59% | 661,664,881 |
| 2022-12-30 | 2022-12-28 | 36.100 | 17,920,784 | +42,300 | 76.58% | 646,940,302 |
| 2022-12-16 | 2022-12-14 | 36.920 | 17,878,484 | +4,000 | 76.40% | 660,073,629 |
| 2022-12-14 | 2022-12-12 | 36.760 | 17,874,484 | +1,055 | 76.39% | 657,066,032 |
| 2022-11-25 | 2022-11-23 | 34.420 | 17,873,429 | +5,800 | 76.38% | 615,203,426 |
| 2022-11-14 | 2022-11-10 | 33.160 | 17,867,629 | +1,443 | 76.36% | 592,490,578 |
| 2022-11-09 | 2022-11-07 | 34.000 | 17,866,186 | -130,000 | 76.35% | 607,450,324 |
| 2022-11-08 | 2022-11-04 | 33.780 | 17,996,186 | -65,000 | 76.26% | 607,911,163 |
| 2022-11-03 | 2022-11-01 | 32.480 | 18,061,186 | -50,000 | 76.53% | 586,627,321 |
| 2022-10-28 | 2022-10-26 | 33.100 | 18,111,186 | -50,400 | 76.74% | 599,480,257 |
| 2022-10-27 | 2022-10-25 | 32.420 | 18,161,586 | -2,400 | 76.96% | 588,798,618 |
| 2022-10-17 | 2022-10-13 | 34.100 | 18,163,986 | -150,000 | 76.97% | 619,391,923 |
| 2022-10-14 | 2022-10-12 | 34.400 | 18,313,986 | +1,418 | 77.60% | 630,001,118 |
| 2022-10-10 | 2022-10-06 | 36.860 | 18,312,568 | -400 | 77.60% | 675,001,256 |
| 2022-10-07 | 2022-10-05 | 37.040 | 18,312,968 | -600 | 77.60% | 678,312,335 |
| 2022-09-16 | 2022-09-14 | 38.280 | 18,313,568 | +1,702 | 77.60% | 701,043,383 |
| 2022-08-18 | 2022-08-16 | 40.240 | 18,311,866 | -71,700 | 77.59% | 736,869,488 |
| 2022-08-17 | 2022-08-15 | 40.400 | 18,383,566 | -66,800 | 77.24% | 742,696,066 |
| 2022-08-15 | 2022-08-11 | 40.700 | 18,450,366 | +1,685 | 76.88% | 750,929,896 |
| 2022-08-11 | 2022-08-09 | 40.240 | 18,448,681 | +100 | 76.87% | 742,374,923 |
| 2022-08-01 | 2022-07-28 | 40.880 | 18,448,581 | -170,000 | 76.87% | 754,177,991 |
| 2022-07-22 | 2022-07-20 | 41.320 | 18,618,581 | -85,000 | 76.94% | 769,319,767 |
| 2022-07-20 | 2022-07-18 | 41.620 | 18,703,581 | -1,000 | 76.65% | 778,443,041 |
| 2022-07-18 | 2022-07-14 | 42.000 | 18,704,581 | -800 | 76.66% | 785,592,402 |
| 2022-07-15 | 2022-07-13 | 42.040 | 18,705,381 | +1,617 | 76.66% | 786,374,217 |
| 2022-07-14 | 2022-07-12 | 41.860 | 18,703,764 | -4,000 | 76.65% | 782,939,561 |
| 2022-07-11 | 2022-07-07 | 43.300 | 18,707,764 | +1,000 | 76.67% | 810,046,181 |
| 2022-07-06 | 2022-07-04 | 43.740 | 18,706,764 | +200 | 76.67% | 818,233,857 |
| 2022-06-30 | 2022-06-28 | 43.840 | 18,706,564 | +6,100 | 76.67% | 820,095,766 |
| 2022-06-27 | 2022-06-23 | 42.220 | 18,700,464 | -85,000 | 76.64% | 789,533,590 |
| 2022-06-23 | 2022-06-21 | 42.380 | 18,785,464 | +400 | 76.99% | 796,127,964 |
| 2022-06-20 | 2022-06-16 | 41.280 | 18,785,064 | +138,500 | 76.99% | 775,447,442 |
| 2022-06-17 | 2022-06-15 | 41.660 | 18,646,564 | -372 | 76.42% | 776,815,856 |
| 2022-06-15 | 2022-06-13 | 40.480 | 18,646,936 | +1,724 | 77.70% | 754,827,969 |
| 2022-06-10 | 2022-06-08 | 41.160 | 18,645,212 | +800 | 77.69% | 767,436,926 |
| 2022-06-02 | 2022-05-31 | 40.000 | 18,644,412 | -13,000 | 77.69% | 745,776,480 |
| 2022-06-01 | 2022-05-30 | 39.560 | 18,657,412 | +2,800 | 77.74% | 738,087,219 |
| 2022-05-31 | 2022-05-27 | 38.720 | 18,654,612 | +13,000 | 77.73% | 722,306,577 |
| 2022-05-20 | 2022-05-18 | 38.620 | 18,641,612 | +800 | 77.67% | 719,939,055 |
| 2022-05-16 | 2022-05-12 | 37.920 | 18,640,812 | +1,820 | 77.67% | 706,859,591 |
| 2022-05-10 | 2022-05-05 | 39.340 | 18,638,992 | +600 | 77.66% | 733,257,945 |
| 2022-05-03 | 2022-04-28 | 38.700 | 18,638,392 | -2,400 | 78.31% | 721,305,770 |
| 2022-04-27 | 2022-04-25 | 37.720 | 18,640,792 | +1,000 | 78.32% | 703,130,674 |
| 2022-04-22 | 2022-04-20 | 41.300 | 18,639,792 | +2,000 | 78.32% | 769,823,410 |
| 2022-04-21 | 2022-04-19 | 42.420 | 18,637,792 | -89 | 78.31% | 790,615,137 |
| 2022-04-19 | 2022-04-13 | 42.640 | 18,637,881 | +1,624 | 78.97% | 794,719,246 |
| 2022-04-14 | 2022-04-12 | 42.780 | 18,636,257 | +2,000 | 78.97% | 797,259,074 |
| 2022-04-01 | 2022-03-30 | 43.600 | 18,634,257 | -2,200 | 78.96% | 812,453,605 |
| 2022-03-31 | 2022-03-29 | 42.220 | 18,636,457 | -1,000 | 78.97% | 786,831,215 |
| 2022-03-28 | 2022-03-24 | 43.380 | 18,637,457 | +400 | 78.97% | 808,492,885 |
| 2022-03-23 | 2022-03-21 | 43.540 | 18,637,057 | -871 | 78.97% | 811,457,462 |
| 2022-03-21 | 2022-03-17 | 43.580 | 18,637,928 | -800 | 78.97% | 812,240,902 |
| 2022-03-15 | 2022-03-11 | 43.980 | 18,638,728 | +1,620 | 78.98% | 819,731,257 |
| 2022-03-14 | 2022-03-10 | 43.880 | 18,637,108 | -1,800 | 78.97% | 817,796,299 |
| 2022-03-10 | 2022-03-08 | 43.460 | 18,638,908 | +1,400 | 78.98% | 810,046,942 |
| 2022-03-08 | 2022-03-04 | 45.980 | 18,637,508 | -2,000 | 78.97% | 856,952,618 |
| 2022-03-07 | 2022-03-03 | 46.620 | 18,639,508 | -2,152 | 78.98% | 868,973,863 |
| 2022-02-22 | 2022-02-18 | 47.640 | 18,641,660 | -10,000 | 78.99% | 888,088,682 |
| 2022-02-15 | 2022-02-11 | 46.680 | 18,651,660 | +1,905 | 79.03% | 870,659,489 |
| 2022-02-11 | 2022-02-09 | 47.160 | 18,649,755 | -10,400 | 79.02% | 879,522,446 |
| 2022-02-10 | 2022-02-08 | 46.400 | 18,660,155 | +10,400 | 79.07% | 865,831,192 |
| 2022-01-24 | 2022-01-20 | 48.860 | 18,649,755 | -4,447 | 79.02% | 911,227,029 |
| 2022-01-14 | 2022-01-12 | 48.880 | 18,654,202 | +1,831 | 79.04% | 911,817,394 |
| 2021-12-29 | 2021-12-24 | 49.980 | 18,652,371 | -400 | 79.04% | 932,245,503 |
| 2021-12-20 | 2021-12-16 | 50.900 | 18,652,771 | -800 | 79.04% | 949,426,044 |
| 2021-12-15 | 2021-12-13 | 51.460 | 18,653,571 | +1,629 | 79.04% | 959,912,764 |
| 2021-12-13 | 2021-12-09 | 51.740 | 18,651,942 | -66,000 | 79.03% | 965,051,479 |
| 2021-12-09 | 2021-12-07 | 49.800 | 18,717,942 | -65,000 | 79.31% | 932,153,512 |
| 2021-12-07 | 2021-12-03 | 49.380 | 18,782,942 | -1,000 | 78.92% | 927,501,676 |
| 2021-12-06 | 2021-12-02 | 48.920 | 18,783,942 | -65,000 | 78.92% | 918,910,443 |
| 2021-12-03 | 2021-12-01 | 48.900 | 18,848,942 | -65,000 | 79.20% | 921,713,264 |
| 2021-11-25 | 2021-11-23 | 49.640 | 18,913,942 | -65,000 | 79.47% | 938,888,081 |
| 2021-11-22 | 2021-11-18 | 49.060 | 18,978,942 | -1,400 | 79.74% | 931,106,895 |
| 2021-11-15 | 2021-11-11 | 49.420 | 18,980,342 | +1,719 | 79.75% | 938,008,502 |
| 2021-11-11 | 2021-11-09 | 48.920 | 18,978,623 | +133,870 | 79.74% | 928,434,237 |
| 2021-11-09 | 2021-11-05 | 48.520 | 18,844,753 | -65,000 | 79.18% | 914,347,416 |
| 2021-10-28 | 2021-10-26 | 50.080 | 18,909,753 | -65,600 | 79.45% | 947,000,430 |
| 2021-10-27 | 2021-10-25 | 50.080 | 18,975,353 | -2,000 | 79.73% | 950,285,678 |
| 2021-10-26 | 2021-10-22 | 49.900 | 18,977,353 | -65,000 | 79.74% | 946,969,915 |
| 2021-10-25 | 2021-10-21 | 49.540 | 19,042,353 | -100 | 79.34% | 943,358,168 |
| 2021-10-19 | 2021-10-15 | 49.340 | 19,042,453 | +1,717 | 78.69% | 939,554,631 |
| 2021-10-18 | 2021-10-12 | 48.460 | 19,040,736 | -130,000 | 78.68% | 922,714,067 |
| 2021-10-15 | 2021-10-11 | 49.580 | 19,170,736 | -3,800 | 79.22% | 950,485,091 |
| 2021-10-07 | 2021-10-05 | 47.620 | 19,174,536 | -600 | 79.23% | 913,091,404 |
| 2021-09-30 | 2021-09-28 | 48.780 | 19,175,136 | -65,000 | 79.24% | 935,363,134 |
| 2021-09-29 | 2021-09-27 | 48.880 | 19,240,136 | -236 | 79.50% | 940,457,848 |
| 2021-09-23 | 2021-09-20 | 46.960 | 19,240,372 | +600 | 78.85% | 903,527,869 |
| 2021-09-21 | 2021-09-17 | 48.760 | 19,239,772 | -65,000 | 78.85% | 938,131,283 |
| 2021-09-15 | 2021-09-13 | 49.880 | 19,304,772 | +1,500 | 79.12% | 962,922,027 |
| 2021-09-14 | 2021-09-10 | 50.240 | 19,303,272 | +21,000 | 79.11% | 969,796,385 |
| 2021-09-13 | 2021-09-09 | 49.320 | 19,282,272 | -65,000 | 79.03% | 951,001,655 |
| 2021-09-09 | 2021-09-07 | 49.820 | 19,347,272 | -24,800 | 79.29% | 963,881,091 |
| 2021-09-08 | 2021-09-06 | 49.120 | 19,372,072 | -65,000 | 79.39% | 951,556,177 |
| 2021-08-27 | 2021-08-25 | 48.740 | 19,437,072 | -130,000 | 79.66% | 947,362,889 |
| 2021-08-26 | 2021-08-24 | 48.820 | 19,567,072 | -1,000 | 79.54% | 955,264,455 |
| 2021-08-24 | 2021-08-20 | 46.860 | 19,568,072 | -400 | 79.55% | 916,959,854 |
| 2021-08-20 | 2021-08-18 | 48.340 | 19,568,472 | -65,000 | 79.55% | 945,939,936 |
| 2021-08-13 | 2021-08-11 | 49.520 | 19,633,472 | +1,140 | 79.17% | 972,249,533 |
| 2021-08-12 | 2021-08-10 | 49.720 | 19,632,332 | +105 | 79.16% | 976,119,547 |
| 2021-08-11 | 2021-08-09 | 49.180 | 19,632,227 | -65,000 | 79.16% | 965,512,924 |
| 2021-08-05 | 2021-08-03 | 48.860 | 19,697,227 | -1,000 | 79.42% | 962,406,511 |
| 2021-07-29 | 2021-07-27 | 45.780 | 19,698,227 | -8,000 | 79.43% | 901,784,832 |
| 2021-07-27 | 2021-07-23 | 50.300 | 19,706,227 | -325,000 | 77.58% | 991,223,218 |
| 2021-07-16 | 2021-07-14 | 50.220 | 20,031,227 | -200 | 78.86% | 1,005,968,220 |
| 2021-07-15 | 2021-07-13 | 50.760 | 20,031,427 | +1,292 | 78.86% | 1,016,795,235 |
| 2021-07-14 | 2021-07-12 | 50.480 | 20,030,135 | -65,000 | 78.86% | 1,011,121,215 |
| 2021-07-07 | 2021-07-05 | 50.060 | 20,095,135 | -600 | 79.11% | 1,005,962,458 |
| 2021-06-30 | 2021-06-28 | 51.600 | 20,095,735 | -800 | 79.12% | 1,036,939,926 |
| 2021-06-29 | 2021-06-25 | 51.700 | 20,096,535 | -65,000 | 79.12% | 1,038,990,860 |
| 2021-06-25 | 2021-06-23 | 50.480 | 20,161,535 | -65,000 | 79.38% | 1,017,754,287 |
| 2021-06-22 | 2021-06-18 | 50.360 | 20,226,535 | -800 | 79.63% | 1,018,608,303 |
| 2021-06-18 | 2021-06-16 | 50.560 | 20,227,335 | -2,000 | 79.64% | 1,022,694,058 |
| 2021-06-16 | 2021-06-11 | 52.120 | 20,229,335 | +1,277 | 79.64% | 1,054,352,940 |
| 2021-06-08 | 2021-06-04 | 52.440 | 20,228,058 | -200 | 79.64% | 1,060,759,362 |
| 2021-06-04 | 2021-06-02 | 52.640 | 20,228,258 | +200 | 79.64% | 1,064,815,501 |
| 2021-06-01 | 2021-05-28 | 53.080 | 20,228,058 | +2,000 | 79.64% | 1,073,705,319 |
| 2021-05-31 | 2021-05-27 | 53.320 | 20,226,058 | +7,800 | 79.63% | 1,078,453,413 |
| 2021-05-27 | 2021-05-25 | 52.920 | 20,218,258 | -65,600 | 79.60% | 1,069,950,213 |
| 2021-05-21 | 2021-05-18 | 51.340 | 20,283,858 | -32,000 | 79.86% | 1,041,373,270 |
| 2021-05-20 | 2021-05-17 | 51.020 | 20,315,858 | -65,000 | 79.36% | 1,036,515,075 |
| 2021-05-18 | 2021-05-14 | 50.480 | 20,380,858 | -600 | 79.61% | 1,028,825,712 |
| 2021-05-14 | 2021-05-12 | 49.920 | 20,381,458 | +1,341 | 79.62% | 1,017,442,383 |
| 2021-04-30 | 2021-04-28 | 50.540 | 20,380,117 | -4,000 | 79.61% | 1,030,011,113 |
| 2021-04-28 | 2021-04-26 | 50.080 | 20,384,117 | -2,300 | 79.63% | 1,020,836,579 |
| 2021-04-27 | 2021-04-23 | 50.720 | 20,386,417 | +2,000 | 79.63% | 1,033,999,070 |
| 2021-04-16 | 2021-04-14 | 48.960 | 20,384,417 | +65,000 | 79.63% | 998,021,056 |
| 2021-04-15 | 2021-04-13 | 48.220 | 20,319,417 | +1,320 | 79.37% | 979,802,288 |
| 2021-04-14 | 2021-04-12 | 48.460 | 20,318,097 | +40,000 | 79.37% | 984,614,981 |
| 2021-04-08 | 2021-04-01 | 49.740 | 20,278,097 | +40 | 79.21% | 1,008,632,545 |
| 2021-03-26 | 2021-03-24 | 48.340 | 20,278,057 | -3,000 | 77.99% | 980,241,275 |
| 2021-03-25 | 2021-03-23 | 49.320 | 20,281,057 | +4,168 | 78.00% | 1,000,261,731 |
| 2021-03-24 | 2021-03-22 | 49.580 | 20,276,889 | -200 | 77.99% | 1,005,328,157 |
| 2021-03-23 | 2021-03-19 | 49.260 | 20,277,089 | -1,600 | 77.99% | 998,849,404 |
| 2021-03-19 | 2021-03-17 | 50.280 | 20,278,689 | -4,800 | 77.99% | 1,019,612,483 |
| 2021-03-15 | 2021-03-11 | 50.460 | 20,283,489 | +1,281 | 79.86% | 1,023,504,855 |
| 2021-03-12 | 2021-03-10 | 49.100 | 20,282,208 | -2,600 | 79.85% | 995,856,413 |
| 2021-03-11 | 2021-03-09 | 48.640 | 20,284,808 | -910 | 79.86% | 986,653,061 |
| 2021-03-10 | 2021-03-08 | 49.280 | 20,285,718 | -400 | 79.87% | 999,680,183 |
| 2021-03-09 | 2021-03-05 | 51.740 | 20,286,118 | -17,400 | 79.87% | 1,049,603,745 |
| 2021-03-08 | 2021-03-04 | 52.180 | 20,303,518 | +16,800 | 79.94% | 1,059,437,569 |
| 2021-03-04 | 2021-03-02 | 52.500 | 20,286,718 | +400 | 79.87% | 1,065,052,695 |
| 2021-03-03 | 2021-03-01 | 53.240 | 20,286,318 | +4,000 | 79.87% | 1,080,043,570 |
| 2021-03-02 | 2021-02-26 | 52.280 | 20,282,318 | +2,600 | 79.85% | 1,060,359,585 |
| 2021-03-01 | 2021-02-25 | 53.820 | 20,279,718 | +30,850 | 79.84% | 1,091,454,423 |
| 2021-02-24 | 2021-02-22 | 54.980 | 20,248,868 | -5,400 | 79.72% | 1,113,282,763 |
| 2021-02-23 | 2021-02-19 | 56.960 | 20,254,268 | +90 | 79.74% | 1,153,683,105 |
| 2021-02-22 | 2021-02-18 | 56.660 | 20,254,178 | -129,600 | 79.74% | 1,147,601,725 |
| 2021-02-18 | 2021-02-16 | 58.400 | 20,383,778 | -2,400 | 80.25% | 1,190,412,635 |
| 2021-02-17 | 2021-02-11 | 57.380 | 20,386,178 | +691 | 80.26% | 1,169,758,894 |
| 2021-02-16 | 2021-02-09 | 55.840 | 20,385,487 | -400 | 80.26% | 1,138,325,594 |
| 2021-02-10 | 2021-02-08 | 54.540 | 20,385,887 | +600 | 80.26% | 1,111,846,277 |
| 2021-02-09 | 2021-02-05 | 53.700 | 20,385,287 | +600 | 80.26% | 1,094,689,912 |
| 2021-02-08 | 2021-02-04 | 53.600 | 20,384,687 | -65,000 | 80.25% | 1,092,619,223 |
| 2021-02-04 | 2021-02-02 | 53.740 | 20,449,687 | +200 | 80.51% | 1,098,966,179 |
| 2021-02-03 | 2021-02-01 | 52.920 | 20,449,487 | -200 | 79.26% | 1,082,186,852 |
| 2021-02-02 | 2021-01-29 | 52.240 | 20,449,687 | -65,800 | 79.26% | 1,068,291,649 |
| 2021-02-01 | 2021-01-28 | 52.200 | 20,515,487 | -800 | 79.52% | 1,070,908,421 |
| 2021-01-29 | 2021-01-27 | 53.960 | 20,516,287 | -1,200 | 79.52% | 1,107,058,847 |
| 2021-01-26 | 2021-01-22 | 54.440 | 20,517,487 | -195,400 | 79.53% | 1,116,971,992 |
| 2021-01-25 | 2021-01-21 | 54.700 | 20,712,887 | -2,000 | 77.87% | 1,132,994,919 |
| 2021-01-22 | 2021-01-20 | 53.680 | 20,714,887 | +200 | 77.88% | 1,111,975,134 |
| 2021-01-20 | 2021-01-18 | 53.920 | 20,714,687 | -65,000 | 77.87% | 1,116,935,923 |
| 2021-01-19 | 2021-01-15 | 53.600 | 20,779,687 | -600 | 78.12% | 1,113,791,223 |
| 2021-01-15 | 2021-01-13 | 54.900 | 20,780,287 | -129,404 | 78.12% | 1,140,837,756 |
| 2021-01-14 | 2021-01-12 | 55.140 | 20,909,691 | -66,200 | 78.61% | 1,152,960,362 |
| 2021-01-13 | 2021-01-11 | 53.420 | 20,975,891 | -130,000 | 78.86% | 1,120,532,097 |
| 2021-01-12 | 2021-01-08 | 54.060 | 21,105,891 | -62,000 | 79.35% | 1,140,984,467 |
| 2021-01-11 | 2021-01-07 | 54.500 | 21,167,891 | -6,400 | 79.58% | 1,153,650,060 |
| 2021-01-08 | 2021-01-06 | 53.400 | 21,174,291 | -194,600 | 78.42% | 1,130,707,139 |
| 2021-01-07 | 2021-01-05 | 52.660 | 21,368,891 | -71,000 | 79.14% | 1,125,285,800 |
| 2021-01-06 | 2021-01-04 | 51.900 | 21,439,891 | -142,000 | 79.41% | 1,112,730,343 |
| 2021-01-05 | 2020-12-31 | 50.540 | 21,581,891 | -10,000 | 79.93% | 1,090,748,771 |
| 2021-01-04 | 2020-12-29 | 49.280 | 21,591,891 | -3,400 | 79.97% | 1,064,048,388 |
| 2020-12-30 | 2020-12-28 | 49.520 | 21,595,291 | -400 | 79.98% | 1,069,398,810 |
| 2020-12-29 | 2020-12-24 | 48.820 | 21,595,691 | -2,000 | 79.98% | 1,054,301,635 |
| 2020-12-28 | 2020-12-22 | 48.340 | 21,597,691 | -66,000 | 79.99% | 1,044,032,383 |
| 2020-12-21 | 2020-12-17 | 49.060 | 21,663,691 | -197,000 | 80.24% | 1,062,820,680 |
| 2020-12-18 | 2020-12-16 | 48.500 | 21,860,691 | -200 | 79.78% | 1,060,243,514 |
| 2020-12-16 | 2020-12-14 | 48.320 | 21,860,891 | +300 | 79.78% | 1,056,318,253 |
| 2020-12-15 | 2020-12-11 | 47.680 | 21,860,591 | +661 | 79.78% | 1,042,312,979 |
| 2020-12-14 | 2020-12-10 | 48.080 | 21,859,930 | -400 | 79.78% | 1,051,025,434 |
| 2020-12-11 | 2020-12-09 | 48.380 | 21,860,330 | -5,000 | 79.78% | 1,057,602,765 |
| 2020-12-10 | 2020-12-08 | 49.000 | 21,865,330 | -1,200 | 79.80% | 1,071,401,170 |
| 2020-12-09 | 2020-12-07 | 49.000 | 21,866,530 | -600 | 79.80% | 1,071,459,970 |
| 2020-12-07 | 2020-12-03 | 49.060 | 21,867,130 | -65,000 | 78.66% | 1,072,801,398 |
| 2020-12-04 | 2020-12-02 | 49.360 | 21,932,130 | -1,200 | 78.89% | 1,082,569,937 |
| 2020-12-03 | 2020-12-01 | 49.040 | 21,933,330 | -50,800 | 78.33% | 1,075,610,503 |
| 2020-12-02 | 2020-11-30 | 48.060 | 21,984,130 | -800 | 78.51% | 1,056,557,288 |
| 2020-12-01 | 2020-11-27 | 48.300 | 21,984,930 | -6,000 | 78.52% | 1,061,872,119 |
| 2020-11-30 | 2020-11-26 | 47.720 | 21,990,930 | -200 | 78.54% | 1,049,407,180 |
| 2020-11-27 | 2020-11-25 | 47.520 | 21,991,130 | -165,000 | 78.54% | 1,045,018,498 |
| 2020-11-26 | 2020-11-24 | 48.080 | 22,156,130 | -130,000 | 79.13% | 1,065,266,730 |
| 2020-11-25 | 2020-11-23 | 48.480 | 22,286,130 | -132,400 | 79.03% | 1,080,431,582 |
| 2020-11-24 | 2020-11-20 | 47.860 | 22,418,530 | -195,000 | 79.50% | 1,072,950,846 |
| 2020-11-20 | 2020-11-18 | 47.640 | 22,613,530 | -400 | 80.19% | 1,077,308,569 |
| 2020-11-18 | 2020-11-16 | 47.460 | 22,613,930 | -200 | 80.19% | 1,073,257,118 |
| 2020-11-16 | 2020-11-12 | 47.080 | 22,614,130 | +65 | 80.19% | 1,064,673,240 |
| 2020-11-13 | 2020-11-11 | 47.040 | 22,614,065 | -126,328 | 78.52% | 1,063,765,618 |
| 2020-11-12 | 2020-11-10 | 47.640 | 22,740,393 | -130,000 | 78.96% | 1,083,352,323 |
| 2020-11-11 | 2020-11-09 | 48.180 | 22,870,393 | -128,200 | 79.41% | 1,101,895,535 |
| 2020-11-09 | 2020-11-05 | 47.080 | 22,998,593 | -1,200 | 79.86% | 1,082,773,758 |
| 2020-11-04 | 2020-11-02 | 44.860 | 22,999,793 | -75,000 | 79.86% | 1,031,770,714 |
| 2020-11-03 | 2020-10-30 | 44.540 | 23,074,793 | -65,000 | 80.12% | 1,027,751,280 |
| 2020-10-30 | 2020-10-28 | 44.920 | 23,139,793 | -510 | 80.35% | 1,039,439,502 |
| 2020-10-28 | 2020-10-23 | 45.460 | 23,140,303 | -144,600 | 79.25% | 1,051,958,174 |
| 2020-10-27 | 2020-10-22 | 45.660 | 23,284,903 | -65,000 | 79.74% | 1,063,188,671 |
| 2020-10-21 | 2020-10-19 | 45.180 | 23,349,903 | -12,200 | 79.97% | 1,054,948,618 |
| 2020-10-19 | 2020-10-15 | 45.160 | 23,362,103 | -130,000 | 79.46% | 1,055,032,571 |
| 2020-10-16 | 2020-10-14 | 45.460 | 23,492,103 | -131,326 | 78.83% | 1,067,951,002 |
| 2020-10-15 | 2020-10-12 | 45.640 | 23,623,429 | -188,400 | 79.27% | 1,078,173,300 |
| 2020-10-14 | 2020-10-09 | 44.500 | 23,811,829 | +1,400 | 79.91% | 1,059,626,390 |
| 2020-10-05 | 2020-09-29 | 42.860 | 23,810,429 | -130,400 | 79.90% | 1,020,514,987 |
| 2020-09-30 | 2020-09-28 | 42.720 | 23,940,829 | -2,400 | 80.34% | 1,022,752,215 |
| 2020-09-29 | 2020-09-25 | 42.660 | 23,943,229 | +1,000 | 80.35% | 1,021,418,149 |
| 2020-09-28 | 2020-09-24 | 42.680 | 23,942,229 | -136,000 | 80.34% | 1,021,854,334 |
| 2020-09-25 | 2020-09-23 | 43.580 | 24,078,229 | -65,000 | 80.26% | 1,049,329,220 |
| 2020-09-24 | 2020-09-22 | 43.460 | 24,143,229 | -204,949 | 79.42% | 1,049,264,732 |
| 2020-09-23 | 2020-09-21 | 44.160 | 24,348,178 | -400 | 80.09% | 1,075,215,540 |
| 2020-09-22 | 2020-09-18 | 44.660 | 24,348,578 | -132,600 | 80.09% | 1,087,407,493 |
| 2020-09-18 | 2020-09-16 | 43.820 | 24,481,178 | -367 | 80.53% | 1,072,765,220 |
| 2020-09-17 | 2020-09-15 | 44.020 | 24,481,545 | -65,000 | 80.53% | 1,077,677,611 |
| 2020-09-16 | 2020-09-14 | 43.300 | 24,546,545 | -10,000 | 80.75% | 1,062,865,398 |
| 2020-09-15 | 2020-09-11 | 43.040 | 24,556,545 | +954 | 80.78% | 1,056,913,697 |
| 2020-09-11 | 2020-09-09 | 42.700 | 24,555,591 | +2,400 | 80.77% | 1,048,523,736 |
| 2020-09-10 | 2020-09-08 | 43.720 | 24,553,191 | +1,000 | 80.77% | 1,073,465,511 |
| 2020-09-09 | 2020-09-07 | 43.400 | 24,552,191 | -1,000 | 80.76% | 1,065,565,089 |
| 2020-09-08 | 2020-09-04 | 44.440 | 24,553,191 | -66,000 | 80.77% | 1,091,143,808 |
| 2020-09-04 | 2020-09-02 | 45.140 | 24,619,191 | -331,000 | 80.98% | 1,111,310,282 |
| 2020-09-03 | 2020-09-01 | 45.180 | 24,950,191 | -63,600 | 79.97% | 1,127,249,629 |
| 2020-09-02 | 2020-08-31 | 44.480 | 25,013,791 | -65,000 | 80.17% | 1,112,613,424 |
| 2020-09-01 | 2020-08-28 | 44.780 | 25,078,791 | -132,400 | 80.38% | 1,123,028,261 |
| 2020-08-31 | 2020-08-27 | 43.800 | 25,211,191 | -130,000 | 80.81% | 1,104,250,166 |
| 2020-08-28 | 2020-08-26 | 43.480 | 25,341,191 | -25,000 | 81.22% | 1,101,834,985 |
| 2020-08-27 | 2020-08-25 | 43.980 | 25,366,191 | +200 | 81.30% | 1,115,605,080 |
| 2020-08-25 | 2020-08-21 | 43.580 | 25,365,991 | -390,000 | 81.30% | 1,105,449,888 |
| 2020-08-24 | 2020-08-20 | 43.260 | 25,755,991 | -3,500 | 81.51% | 1,114,204,171 |
| 2020-08-21 | 2020-08-19 | 43.640 | 25,759,491 | +10,000 | 81.52% | 1,124,144,187 |
| 2020-08-20 | 2020-08-18 | 44.200 | 25,749,491 | -83,153 | 81.49% | 1,138,127,502 |
| 2020-08-19 | 2020-08-17 | 44.200 | 25,832,644 | -10,400 | 81.75% | 1,141,802,865 |
| 2020-08-18 | 2020-08-14 | 42.960 | 25,843,044 | -63,500 | 81.78% | 1,110,217,170 |
| 2020-08-17 | 2020-08-13 | 42.400 | 25,906,544 | +1,400 | 80.96% | 1,098,437,466 |
| 2020-08-14 | 2020-08-12 | 42.420 | 25,905,144 | -64,339 | 80.95% | 1,098,896,208 |
| 2020-08-13 | 2020-08-11 | 42.760 | 25,969,483 | -400 | 81.15% | 1,110,455,093 |
| 2020-08-12 | 2020-08-10 | 43.020 | 25,969,883 | -75,000 | 81.16% | 1,117,224,367 |
| 2020-08-11 | 2020-08-07 | 43.000 | 26,044,883 | -5,600 | 81.39% | 1,119,929,969 |
| 2020-08-10 | 2020-08-06 | 43.580 | 26,050,483 | -67,200 | 81.41% | 1,135,280,049 |
| 2020-08-07 | 2020-08-05 | 43.660 | 26,117,683 | -260,000 | 81.62% | 1,140,298,040 |
| 2020-08-06 | 2020-08-04 | 43.260 | 26,377,683 | -130,656 | 80.42% | 1,141,098,567 |
| 2020-08-05 | 2020-08-03 | 43.380 | 26,508,339 | -69,000 | 80.82% | 1,149,931,746 |
| 2020-08-04 | 2020-07-31 | 42.580 | 26,577,339 | -131,600 | 81.03% | 1,131,663,095 |
| 2020-08-03 | 2020-07-30 | 42.020 | 26,708,939 | -328,600 | 81.43% | 1,122,309,617 |
| 2020-07-31 | 2020-07-29 | 42.480 | 27,037,539 | -62,800 | 82.43% | 1,148,554,657 |
| 2020-07-30 | 2020-07-28 | 41.420 | 27,100,339 | +600 | 82.62% | 1,122,496,041 |
| 2020-07-29 | 2020-07-27 | 41.040 | 27,099,739 | -65,000 | 82.62% | 1,112,173,289 |
| 2020-07-28 | 2020-07-24 | 40.800 | 27,164,739 | -67,000 | 81.33% | 1,108,321,351 |
| 2020-07-27 | 2020-07-23 | 42.820 | 27,231,739 | -390,000 | 81.05% | 1,166,063,064 |
| 2020-07-24 | 2020-07-22 | 42.280 | 27,621,739 | +3,000 | 81.24% | 1,167,847,125 |
| 2020-07-23 | 2020-07-21 | 42.660 | 27,618,739 | -65,000 | 81.23% | 1,178,215,406 |
| 2020-07-22 | 2020-07-20 | 42.460 | 27,683,739 | -779,800 | 81.42% | 1,175,451,558 |
| 2020-07-21 | 2020-07-17 | 41.320 | 28,463,539 | -865,958 | 81.79% | 1,176,113,431 |
| 2020-07-20 | 2020-07-16 | 41.060 | 29,329,497 | +839 | 82.39% | 1,204,269,147 |
| 2020-07-17 | 2020-07-15 | 43.180 | 29,328,658 | -260,200 | 79.70% | 1,266,411,452 |
| 2020-07-16 | 2020-07-14 | 43.320 | 29,588,858 | -7,342 | 80.40% | 1,281,789,329 |
| 2020-07-15 | 2020-07-13 | 43.980 | 29,596,200 | -521,422 | 79.13% | 1,301,640,876 |
| 2020-07-14 | 2020-07-10 | 43.080 | 30,117,622 | -141,174 | 78.84% | 1,297,467,156 |
| 2020-07-13 | 2020-07-09 | 43.920 | 30,258,796 | -379,691 | 79.21% | 1,328,966,320 |
| 2020-07-10 | 2020-07-08 | 43.000 | 30,638,487 | -446,771 | 80.21% | 1,317,454,941 |
| 2020-07-09 | 2020-07-07 | 42.120 | 31,085,258 | -479,200 | 81.38% | 1,309,311,067 |
| 2020-07-08 | 2020-07-06 | 42.320 | 31,564,458 | -279,200 | 81.35% | 1,335,807,863 |
| 2020-07-07 | 2020-07-03 | 39.480 | 31,843,658 | -195,400 | 82.07% | 1,257,187,618 |
| 2020-07-06 | 2020-07-02 | 38.900 | 32,039,058 | -391,400 | 82.57% | 1,246,319,356 |
| 2020-07-02 | 2020-06-29 | 36.760 | 32,430,458 | -69,200 | 83.58% | 1,192,143,636 |
| 2020-06-29 | 2020-06-24 | 37.000 | 32,499,658 | -2,000 | 82.49% | 1,202,487,346 |
| 2020-06-26 | 2020-06-23 | 36.860 | 32,501,658 | -65,000 | 82.49% | 1,198,011,114 |
| 2020-06-24 | 2020-06-22 | 36.560 | 32,566,658 | -130,000 | 82.66% | 1,190,637,016 |
| 2020-06-23 | 2020-06-19 | 36.480 | 32,696,658 | -130,000 | 82.99% | 1,192,774,084 |
| 2020-06-22 | 2020-06-18 | 36.220 | 32,826,658 | -2,600 | 83.32% | 1,188,981,553 |
| 2020-06-19 | 2020-06-17 | 35.820 | 32,829,258 | -65,000 | 83.32% | 1,175,944,022 |
| 2020-06-18 | 2020-06-16 | 35.820 | 32,894,258 | -65,000 | 83.49% | 1,178,272,322 |
| 2020-06-17 | 2020-06-15 | 35.120 | 32,959,258 | -130,000 | 83.23% | 1,157,529,141 |
| 2020-06-15 | 2020-06-11 | 35.620 | 33,089,258 | -64,809 | 83.56% | 1,178,639,370 |
| 2020-06-12 | 2020-06-10 | 35.980 | 33,154,067 | -65,000 | 82.89% | 1,192,883,331 |
| 2020-06-11 | 2020-06-09 | 35.820 | 33,219,067 | -65,000 | 83.05% | 1,189,906,980 |
| 2020-06-10 | 2020-06-08 | 35.660 | 33,284,067 | -95,000 | 83.21% | 1,186,909,829 |
| 2020-06-09 | 2020-06-05 | 35.560 | 33,379,067 | -600 | 83.45% | 1,186,959,623 |
| 2020-06-03 | 2020-06-01 | 34.720 | 33,379,667 | -138,600 | 82.62% | 1,158,942,038 |
| 2020-06-02 | 2020-05-29 | 34.000 | 33,518,267 | -130,200 | 82.97% | 1,139,621,078 |
| 2020-05-29 | 2020-05-27 | 33.950 | 33,648,467 | -1,600 | 83.29% | 1,142,365,455 |
| 2020-05-28 | 2020-05-26 | 34.300 | 33,650,067 | -5,277 | 83.29% | 1,154,197,298 |
| 2020-05-27 | 2020-05-25 | 33.900 | 33,655,344 | -2,400 | 83.31% | 1,140,916,162 |
| 2020-05-26 | 2020-05-22 | 33.800 | 33,657,744 | -66,000 | 83.31% | 1,137,631,747 |
| 2020-05-22 | 2020-05-20 | 34.950 | 33,723,744 | -65,000 | 83.47% | 1,178,644,853 |
| 2020-05-20 | 2020-05-18 | 34.750 | 33,788,744 | +9,000 | 83.64% | 1,174,158,854 |
| 2020-05-18 | 2020-05-14 | 34.950 | 33,779,744 | -200 | 83.61% | 1,180,602,053 |
| 2020-05-15 | 2020-05-13 | 35.200 | 33,779,944 | +308 | 83.61% | 1,189,054,029 |
| 2020-05-07 | 2020-05-05 | 33.600 | 33,779,636 | -1,000 | 83.61% | 1,134,995,770 |
| 2020-04-27 | 2020-04-23 | 34.000 | 33,780,636 | -3,400 | 83.62% | 1,148,541,624 |
| 2020-04-24 | 2020-04-22 | 33.800 | 33,784,036 | -130,000 | 83.62% | 1,141,900,417 |
| 2020-04-22 | 2020-04-20 | 34.250 | 33,914,036 | -2,000 | 83.12% | 1,161,555,733 |
| 2020-04-17 | 2020-04-15 | 34.300 | 33,916,036 | +261 | 83.13% | 1,163,320,035 |
| 2020-04-16 | 2020-04-14 | 34.100 | 33,915,775 | +2,000 | 83.13% | 1,156,527,928 |
| 2020-04-09 | 2020-04-07 | 34.050 | 33,913,775 | +200 | 83.12% | 1,154,764,039 |
| 2020-04-08 | 2020-04-06 | 33.600 | 33,913,575 | +200 | 83.12% | 1,139,496,120 |
| 2020-04-07 | 2020-04-03 | 33.000 | 33,913,375 | +1,000 | 83.12% | 1,119,141,375 |
| 2020-04-06 | 2020-04-02 | 33.000 | 33,912,375 | -10,600 | 83.12% | 1,119,108,375 |
| 2020-03-31 | 2020-03-27 | 33.000 | 33,922,975 | +1,153 | 83.14% | 1,119,458,175 |
| 2020-03-27 | 2020-03-25 | 33.000 | 33,921,822 | +400 | 83.14% | 1,119,420,126 |
| 2020-03-25 | 2020-03-23 | 30.900 | 33,921,422 | -77,000 | 83.14% | 1,048,171,940 |
| 2020-03-24 | 2020-03-20 | 32.550 | 33,998,422 | -584,000 | 83.33% | 1,106,648,636 |
| 2020-03-23 | 2020-03-19 | 31.950 | 34,582,422 | -200 | 83.53% | 1,104,908,383 |
| 2020-03-20 | 2020-03-18 | 32.100 | 34,582,622 | +200 | 83.53% | 1,110,102,166 |
| 2020-03-19 | 2020-03-17 | 33.500 | 34,582,422 | +600 | 83.53% | 1,158,511,137 |
| 2020-03-18 | 2020-03-16 | 33.400 | 34,581,822 | +63,000 | 83.53% | 1,155,032,855 |
| 2020-03-16 | 2020-03-12 | 35.750 | 34,518,822 | +400 | 83.38% | 1,234,047,886 |
| 2020-03-13 | 2020-03-11 | 36.500 | 34,518,422 | -64,764 | 83.38% | 1,259,922,403 |
| 2020-03-12 | 2020-03-10 | 37.000 | 34,583,186 | -65,600 | 82.73% | 1,279,577,882 |
| 2020-03-11 | 2020-03-09 | 35.800 | 34,648,786 | -263,800 | 82.89% | 1,240,426,539 |
| 2020-03-10 | 2020-03-06 | 37.450 | 34,912,586 | -148,800 | 83.52% | 1,307,476,346 |
| 2020-03-09 | 2020-03-05 | 38.200 | 35,061,386 | -76,200 | 82.30% | 1,339,344,945 |
| 2020-03-06 | 2020-03-04 | 37.400 | 35,137,586 | +200 | 82.48% | 1,314,145,716 |
| 2020-03-05 | 2020-03-03 | 37.050 | 35,137,386 | -65,000 | 82.48% | 1,301,840,151 |
| 2020-03-04 | 2020-03-02 | 36.850 | 35,202,386 | -65,000 | 82.63% | 1,297,207,924 |
| 2020-03-03 | 2020-02-28 | 35.400 | 35,267,386 | -1,600 | 82.79% | 1,248,465,464 |
| 2020-03-02 | 2020-02-27 | 37.000 | 35,268,986 | -130,000 | 82.79% | 1,304,952,482 |
| 2020-02-28 | 2020-02-26 | 36.600 | 35,398,986 | -130,000 | 83.10% | 1,295,602,888 |
| 2020-02-27 | 2020-02-25 | 37.050 | 35,528,986 | -129,600 | 83.40% | 1,316,348,931 |
| 2020-02-26 | 2020-02-24 | 37.100 | 35,658,586 | -402,200 | 82.54% | 1,322,933,541 |
| 2020-02-25 | 2020-02-21 | 37.050 | 36,060,786 | -260,000 | 83.47% | 1,336,052,121 |
| 2020-02-24 | 2020-02-20 | 37.050 | 36,320,786 | -1,000 | 82.92% | 1,345,685,121 |
| 2020-02-21 | 2020-02-19 | 36.450 | 36,321,786 | -76,400 | 82.93% | 1,323,929,100 |
| 2020-02-20 | 2020-02-18 | 36.350 | 36,398,186 | -203,800 | 83.10% | 1,323,074,061 |
| 2020-02-19 | 2020-02-17 | 36.700 | 36,601,986 | -142,000 | 83.57% | 1,343,292,886 |
| 2020-02-18 | 2020-02-14 | 35.900 | 36,743,986 | -65,000 | 83.13% | 1,319,109,097 |
| 2020-02-17 | 2020-02-13 | 35.650 | 36,808,986 | -157,400 | 83.28% | 1,312,240,351 |
| 2020-02-14 | 2020-02-12 | 36.100 | 36,966,386 | -457,155 | 83.63% | 1,334,486,535 |
| 2020-02-13 | 2020-02-11 | 35.500 | 37,423,541 | -195,000 | 83.53% | 1,328,535,706 |
| 2020-02-12 | 2020-02-10 | 35.500 | 37,618,541 | -35,200 | 83.97% | 1,335,458,206 |
| 2020-02-11 | 2020-02-07 | 35.050 | 37,653,741 | -390,000 | 82.57% | 1,319,763,622 |
| 2020-02-10 | 2020-02-06 | 35.150 | 38,043,741 | -260,600 | 83.43% | 1,337,237,496 |
| 2020-02-07 | 2020-02-05 | 34.300 | 38,304,341 | -185,000 | 84.00% | 1,313,838,896 |
| 2020-02-06 | 2020-02-04 | 33.900 | 38,489,341 | -131,400 | 82.60% | 1,304,788,660 |
| 2020-02-05 | 2020-02-03 | 32.350 | 38,620,741 | -195,000 | 82.88% | 1,249,380,971 |
| 2020-02-04 | 2020-01-31 | 33.600 | 38,815,741 | -128,200 | 83.30% | 1,304,208,898 |
| 2020-01-31 | 2020-01-29 | 34.000 | 38,943,941 | -16,800 | 83.21% | 1,324,093,994 |
| 2020-01-23 | 2020-01-21 | 37.500 | 38,960,741 | -12,400 | 83.25% | 1,461,027,788 |
| 2020-01-22 | 2020-01-20 | 38.450 | 38,973,141 | -66,200 | 83.28% | 1,498,517,271 |
| 2020-01-21 | 2020-01-17 | 38.300 | 39,039,341 | -65,000 | 83.42% | 1,495,206,760 |
| 2020-01-20 | 2020-01-16 | 38.050 | 39,104,341 | +36,914,451 | 83.56% | 1,487,920,175 |
| 2020-01-15 | 2020-01-13 | 38.400 | 2,189,890 | -12,966 | 4.60% | 84,091,776 |
| 2020-01-14 | 2020-01-10 | 37.900 | 2,202,856 | +1,800 | 4.63% | 83,488,242 |
| 2020-01-13 | 2020-01-09 | 38.000 | 2,201,056 | -7,700 | 4.62% | 83,640,128 |
| 2020-01-10 | 2020-01-08 | 37.450 | 2,208,756 | +4,500 | 4.60% | 82,717,912 |
| 2020-01-08 | 2020-01-06 | 37.400 | 2,204,256 | -1,800 | 4.55% | 82,439,174 |
| 2020-01-06 | 2020-01-02 | 38.000 | 2,206,056 | -10,000 | 4.56% | 83,830,128 |
| 2020-01-03 | 2019-12-31 | 36.900 | 2,216,056 | -1,000 | 4.58% | 81,772,466 |
| 2020-01-02 | 2019-12-27 | 36.300 | 2,217,056 | -2,000 | 4.58% | 80,479,133 |
| 2019-12-19 | 2019-12-17 | 36.700 | 2,219,056 | -2,000 | 4.58% | 81,439,355 |
| 2019-12-18 | 2019-12-16 | 36.100 | 2,221,056 | -25,200 | 4.59% | 80,180,122 |
| 2019-12-16 | 2019-12-12 | 35.150 | 2,246,256 | -22 | 4.64% | 78,955,898 |
| 2019-12-13 | 2019-12-11 | 35.250 | 2,246,278 | +252 | 4.64% | 79,181,300 |
| 2019-12-03 | 2019-11-29 | 34.600 | 2,246,026 | -1,000 | 4.62% | 77,712,500 |
| 2019-11-28 | 2019-11-26 | 35.250 | 2,247,026 | -2,000 | 4.62% | 79,207,666 |
| 2019-11-27 | 2019-11-25 | 35.100 | 2,249,026 | -100 | 4.63% | 78,940,813 |
| 2019-11-26 | 2019-11-22 | 34.800 | 2,249,126 | +2,600 | 4.63% | 78,269,585 |
| 2019-11-20 | 2019-11-18 | 35.500 | 2,246,526 | +84,200 | 4.62% | 79,751,673 |
| 2019-11-19 | 2019-11-15 | 35.200 | 2,162,326 | -2,000 | 4.45% | 76,113,875 |
| 2019-11-18 | 2019-11-14 | 35.500 | 2,164,326 | -1,000 | 4.45% | 76,833,573 |
| 2019-11-15 | 2019-11-13 | 35.400 | 2,165,326 | -23,748 | 4.46% | 76,652,540 |
| 2019-11-12 | 2019-11-08 | 36.350 | 2,189,074 | +200 | 4.50% | 79,572,840 |
| 2019-11-08 | 2019-11-06 | 36.150 | 2,188,874 | -6,300 | 4.50% | 79,127,795 |
| 2019-11-07 | 2019-11-05 | 36.500 | 2,195,174 | -1,400 | 4.52% | 80,123,851 |
| 2019-11-06 | 2019-11-04 | 36.150 | 2,196,574 | -5,400 | 4.48% | 79,406,150 |
| 2019-10-23 | 2019-10-21 | 34.950 | 2,201,974 | +63,800 | 4.49% | 76,958,991 |
| 2019-10-18 | 2019-10-16 | 35.200 | 2,138,174 | -2,200 | 4.35% | 75,263,725 |
| 2019-10-16 | 2019-10-14 | 35.650 | 2,140,374 | -63,200 | 4.35% | 76,304,333 |
| 2019-10-15 | 2019-10-11 | 35.150 | 2,203,574 | -1,946 | 4.48% | 77,455,626 |
| 2019-10-14 | 2019-10-10 | 34.700 | 2,205,520 | +26,000 | 4.48% | 76,531,544 |
| 2019-10-10 | 2019-10-08 | 34.250 | 2,179,520 | -200 | 4.43% | 74,648,560 |
| 2019-10-09 | 2019-10-04 | 33.950 | 2,179,720 | +2,000 | 4.41% | 74,001,494 |
| 2019-10-04 | 2019-10-02 | 34.000 | 2,177,720 | +200 | 4.41% | 74,042,480 |
| 2019-09-24 | 2019-09-20 | 35.400 | 2,177,520 | +3,000 | 4.41% | 77,084,208 |
| 2019-09-19 | 2019-09-17 | 35.050 | 2,174,520 | +2,000 | 4.38% | 76,216,926 |
| 2019-09-18 | 2019-09-16 | 35.750 | 2,172,520 | -2,000 | 4.38% | 77,667,590 |
| 2019-09-16 | 2019-09-12 | 35.800 | 2,174,520 | +1,200 | 4.38% | 77,847,816 |
| 2019-09-13 | 2019-09-11 | 35.250 | 2,173,320 | +393 | 4.38% | 76,609,530 |
| 2019-09-10 | 2019-09-06 | 35.350 | 2,172,927 | -80,000 | 4.38% | 76,812,969 |
| 2019-09-09 | 2019-09-05 | 35.150 | 2,252,927 | +80,000 | 4.54% | 79,190,384 |
| 2019-09-04 | 2019-09-02 | 34.350 | 2,172,927 | +200 | 4.38% | 74,640,042 |
| 2019-09-02 | 2019-08-29 | 34.000 | 2,172,727 | +10,000 | 4.38% | 73,872,718 |
| 2019-08-28 | 2019-08-26 | 33.700 | 2,162,727 | -3,000 | 4.36% | 72,883,900 |
| 2019-08-27 | 2019-08-23 | 34.350 | 2,165,727 | -600 | 4.37% | 74,392,722 |
| 2019-08-26 | 2019-08-22 | 34.200 | 2,166,327 | +13,600 | 4.35% | 74,088,383 |
| 2019-08-21 | 2019-08-19 | 34.250 | 2,152,727 | -1,000 | 4.32% | 73,730,900 |
| 2019-08-16 | 2019-08-14 | 33.350 | 2,153,727 | -18,164 | 4.29% | 71,826,795 |
| 2019-08-15 | 2019-08-13 | 32.800 | 2,171,891 | +1,081 | 4.33% | 71,238,025 |
| 2019-08-09 | 2019-08-07 | 32.650 | 2,170,810 | -1,200 | 4.32% | 70,876,946 |
| 2019-08-02 | 2019-07-31 | 35.450 | 2,172,010 | +200 | 4.28% | 76,997,754 |
| 2019-07-18 | 2019-07-16 | 35.150 | 2,171,810 | -800 | 4.23% | 76,339,122 |
| 2019-07-16 | 2019-07-12 | 35.100 | 2,172,610 | -600 | 4.23% | 76,258,611 |
| 2019-07-15 | 2019-07-11 | 34.900 | 2,173,210 | +535 | 4.23% | 75,845,029 |
| 2019-07-10 | 2019-07-08 | 34.850 | 2,172,675 | -2,000 | 4.15% | 75,717,724 |
| 2019-07-09 | 2019-07-05 | 35.650 | 2,174,675 | -1,200 | 4.15% | 77,527,164 |
| 2019-07-04 | 2019-07-02 | 36.000 | 2,175,875 | -2,400 | 4.09% | 78,331,500 |
| 2019-07-03 | 2019-06-28 | 35.600 | 2,178,275 | +2,200 | 4.09% | 77,546,590 |
| 2019-06-28 | 2019-06-26 | 34.700 | 2,176,075 | -1,000 | 4.09% | 75,509,802 |
| 2019-06-27 | 2019-06-25 | 34.900 | 2,177,075 | -1,200 | 4.09% | 75,979,918 |
| 2019-06-26 | 2019-06-24 | 35.100 | 2,178,275 | -1,200 | 4.09% | 76,457,452 |
| 2019-06-14 | 2019-06-12 | 33.550 | 2,179,475 | +560 | 4.05% | 73,121,386 |
| 2019-06-13 | 2019-06-11 | 33.850 | 2,178,915 | -200 | 4.05% | 73,756,273 |
| 2019-06-12 | 2019-06-10 | 32.600 | 2,179,115 | -26,800 | 4.05% | 71,039,149 |
| 2019-06-11 | 2019-06-06 | 32.450 | 2,205,915 | -42,200 | 4.10% | 71,581,942 |
| 2019-06-10 | 2019-06-05 | 31.500 | 2,248,115 | -4,200 | 4.18% | 70,815,622 |
| 2019-06-05 | 2019-06-03 | 32.850 | 2,252,315 | -6,800 | 4.19% | 73,988,548 |
| 2019-05-30 | 2019-05-28 | 33.050 | 2,259,115 | +21,200 | 4.14% | 74,663,751 |
| 2019-05-29 | 2019-05-27 | 33.050 | 2,237,915 | -3,800 | 4.10% | 73,963,091 |
| 2019-05-28 | 2019-05-24 | 32.550 | 2,241,715 | -4,000 | 4.11% | 72,967,823 |
| 2019-05-27 | 2019-05-23 | 32.550 | 2,245,715 | -3,000 | 4.11% | 73,098,023 |
| 2019-05-24 | 2019-05-22 | 33.000 | 2,248,715 | +8,400 | 4.12% | 74,207,595 |
| 2019-05-23 | 2019-05-21 | 32.950 | 2,240,315 | -18,400 | 4.10% | 73,818,379 |
| 2019-05-22 | 2019-05-20 | 32.650 | 2,258,715 | +16,000 | 4.14% | 73,747,045 |
| 2019-05-21 | 2019-05-17 | 33.000 | 2,242,715 | +19,800 | 4.11% | 74,009,595 |
| 2019-05-20 | 2019-05-16 | 33.900 | 2,222,915 | +2,600 | 4.04% | 75,356,818 |
| 2019-05-17 | 2019-05-15 | 33.800 | 2,220,315 | -1,800 | 4.04% | 75,046,647 |
| 2019-05-16 | 2019-05-14 | 33.300 | 2,222,115 | +6,529 | 4.04% | 73,996,430 |
| 2019-05-15 | 2019-05-10 | 34.200 | 2,215,586 | -12,400 | 4.03% | 75,773,041 |
| 2019-05-14 | 2019-05-09 | 33.100 | 2,227,986 | +28,200 | 4.05% | 73,746,337 |
| 2019-05-10 | 2019-05-08 | 34.050 | 2,199,786 | -8,800 | 4.00% | 74,902,713 |
| 2019-05-09 | 2019-05-07 | 34.500 | 2,208,586 | -17,000 | 4.02% | 76,196,217 |
| 2019-05-08 | 2019-05-06 | 34.050 | 2,225,586 | +200 | 4.05% | 75,781,203 |
| 2019-05-03 | 2019-04-30 | 36.450 | 2,225,386 | +3,600 | 4.00% | 81,115,320 |
| 2019-05-02 | 2019-04-29 | 37.500 | 2,221,786 | -400 | 4.00% | 83,316,975 |
| 2019-04-29 | 2019-04-25 | 36.450 | 2,222,186 | +5,800 | 4.00% | 80,998,680 |
| 2019-04-26 | 2019-04-24 | 37.550 | 2,216,386 | +3,800 | 3.99% | 83,225,294 |
| 2019-04-24 | 2019-04-18 | 38.300 | 2,212,586 | +10,800 | 3.98% | 84,742,044 |
| 2019-04-23 | 2019-04-17 | 36.950 | 2,201,786 | -2,800 | 3.88% | 81,355,993 |
| 2019-04-18 | 2019-04-16 | 38.300 | 2,204,586 | -1,400 | 3.88% | 84,435,644 |
| 2019-04-17 | 2019-04-15 | 37.350 | 2,205,986 | -7,800 | 3.88% | 82,393,577 |
| 2019-04-16 | 2019-04-12 | 37.350 | 2,213,786 | +6,000 | 3.90% | 82,684,907 |
| 2019-04-15 | 2019-04-11 | 37.200 | 2,207,786 | +6,375 | 3.89% | 82,129,639 |
| 2019-04-12 | 2019-04-10 | 38.100 | 2,201,411 | +21,600 | 3.85% | 83,873,759 |
| 2019-04-11 | 2019-04-09 | 38.100 | 2,179,811 | -200 | 3.76% | 83,050,799 |
| 2019-04-10 | 2019-04-08 | 38.050 | 2,180,011 | -15,600 | 3.76% | 82,949,419 |
| 2019-04-09 | 2019-04-04 | 37.950 | 2,195,611 | -11,200 | 3.76% | 83,323,437 |
| 2019-04-08 | 2019-04-03 | 37.700 | 2,206,811 | -10,200 | 3.78% | 83,196,775 |
| 2019-04-04 | 2019-04-02 | 37.150 | 2,217,011 | +3,600 | 3.80% | 82,361,959 |
| 2019-04-03 | 2019-04-01 | 37.100 | 2,213,411 | -29,000 | 3.74% | 82,117,548 |
| 2019-04-02 | 2019-03-29 | 35.950 | 2,242,411 | -7,200 | 3.79% | 80,614,675 |
| 2019-04-01 | 2019-03-28 | 34.800 | 2,249,611 | +4,800 | 3.80% | 78,286,463 |
| 2019-03-29 | 2019-03-27 | 35.000 | 2,244,811 | -3,600 | 3.75% | 78,568,385 |
| 2019-03-28 | 2019-03-26 | 34.650 | 2,248,411 | -4,400 | 3.76% | 77,907,441 |
| 2019-03-27 | 2019-03-25 | 34.850 | 2,252,811 | -34,200 | 3.77% | 78,510,463 |
| 2019-03-26 | 2019-03-22 | 36.050 | 2,287,011 | -2,400 | 3.82% | 82,446,747 |
| 2019-03-25 | 2019-03-21 | 35.850 | 2,289,411 | -3,000 | 3.83% | 82,075,384 |
| 2019-03-22 | 2019-03-20 | 35.900 | 2,292,411 | -1,200 | 3.78% | 82,297,555 |
| 2019-03-21 | 2019-03-19 | 35.900 | 2,293,611 | -7,200 | 3.78% | 82,340,635 |
| 2019-03-20 | 2019-03-18 | 35.950 | 2,300,811 | -3,000 | 3.80% | 82,714,155 |
| 2019-03-19 | 2019-03-15 | 35.100 | 2,303,811 | -2,800 | 3.80% | 80,863,766 |
| 2019-03-18 | 2019-03-14 | 34.900 | 2,306,611 | -17,600 | 3.81% | 80,500,724 |
| 2019-03-15 | 2019-03-13 | 34.850 | 2,324,211 | +9,998 | 3.84% | 80,998,753 |
| 2019-03-13 | 2019-03-11 | 34.800 | 2,314,213 | +4,000 | 3.82% | 80,534,612 |
| 2019-03-12 | 2019-03-08 | 34.000 | 2,310,213 | +14,200 | 3.81% | 78,547,242 |
| 2019-03-11 | 2019-03-07 | 35.200 | 2,296,013 | -28,200 | 3.79% | 80,819,658 |
| 2019-03-08 | 2019-03-06 | 35.800 | 2,324,213 | +8,200 | 3.84% | 83,206,825 |
| 2019-03-07 | 2019-03-05 | 35.800 | 2,316,013 | -7,600 | 3.76% | 82,913,265 |
| 2019-03-06 | 2019-03-04 | 35.500 | 2,323,613 | -16,800 | 3.77% | 82,488,262 |
| 2019-03-05 | 2019-03-01 | 35.000 | 2,340,413 | -2,600 | 3.80% | 81,914,455 |
| 2019-03-04 | 2019-02-28 | 34.350 | 2,343,013 | -1,000 | 3.80% | 80,482,497 |
| 2019-03-01 | 2019-02-27 | 34.450 | 2,344,013 | +43,800 | 3.81% | 80,751,248 |
| 2019-02-28 | 2019-02-26 | 34.550 | 2,300,213 | +238 | 3.73% | 79,472,359 |
| 2019-02-27 | 2019-02-25 | 35.100 | 2,299,975 | -33,169 | 3.73% | 80,729,122 |
| 2019-02-26 | 2019-02-22 | 32.950 | 2,333,144 | -2,800 | 3.79% | 76,877,095 |
| 2019-02-25 | 2019-02-21 | 32.350 | 2,335,944 | -3,200 | 3.79% | 75,567,788 |
| 2019-02-22 | 2019-02-20 | 32.200 | 2,339,144 | -4,400 | 3.80% | 75,320,437 |
| 2019-02-21 | 2019-02-19 | 31.850 | 2,343,544 | +6,200 | 3.80% | 74,641,876 |
| 2019-02-20 | 2019-02-18 | 32.100 | 2,337,344 | -8,800 | 3.79% | 75,028,742 |
| 2019-02-19 | 2019-02-15 | 31.100 | 2,346,144 | +400 | 3.81% | 72,965,078 |
| 2019-02-18 | 2019-02-14 | 31.700 | 2,345,744 | +5,200 | 3.81% | 74,360,085 |
| 2019-02-15 | 2019-02-13 | 31.450 | 2,340,544 | -992 | 3.80% | 73,610,109 |
| 2019-02-14 | 2019-02-12 | 30.900 | 2,341,536 | -400 | 3.80% | 72,353,462 |
| 2019-02-13 | 2019-02-11 | 30.750 | 2,341,936 | -19,200 | 3.80% | 72,014,532 |
| 2019-02-11 | 2019-02-04 | 30.400 | 2,361,136 | +600 | 3.83% | 71,778,534 |
| 2019-02-01 | 2019-01-30 | 29.950 | 2,360,536 | +2,400 | 3.83% | 70,698,053 |
| 2019-01-31 | 2019-01-29 | 29.950 | 2,358,136 | -13,600 | 3.83% | 70,626,173 |
| 2019-01-30 | 2019-01-28 | 29.700 | 2,371,736 | -5,600 | 3.85% | 70,440,559 |
| 2019-01-29 | 2019-01-25 | 29.700 | 2,377,336 | -2,200 | 3.86% | 70,606,879 |
| 2019-01-28 | 2019-01-24 | 29.400 | 2,379,536 | +1,800 | 3.86% | 69,958,358 |
| 2019-01-25 | 2019-01-23 | 29.150 | 2,377,736 | -1,600 | 3.86% | 69,311,004 |
| 2019-01-24 | 2019-01-22 | 29.050 | 2,379,336 | +1,600 | 3.86% | 69,119,711 |
| 2019-01-23 | 2019-01-21 | 29.500 | 2,377,736 | +800 | 3.81% | 70,143,212 |
| 2019-01-22 | 2019-01-18 | 29.600 | 2,376,936 | -4,800 | 3.77% | 70,357,306 |
| 2019-01-21 | 2019-01-17 | 29.200 | 2,381,736 | -1,200 | 3.78% | 69,546,691 |
| 2019-01-18 | 2019-01-16 | 29.350 | 2,382,936 | -1,200 | 3.78% | 69,939,172 |
| 2019-01-17 | 2019-01-15 | 29.300 | 2,384,136 | +19,800 | 3.78% | 69,855,185 |
| 2019-01-16 | 2019-01-14 | 29.300 | 2,364,336 | -9,600 | 3.75% | 69,275,045 |
| 2019-01-15 | 2019-01-11 | 29.200 | 2,373,936 | -5,622 | 3.83% | 69,318,931 |
| 2019-01-14 | 2019-01-10 | 28.950 | 2,379,558 | -6,000 | 3.79% | 68,888,204 |
| 2019-01-11 | 2019-01-09 | 28.650 | 2,385,558 | -3,600 | 3.80% | 68,346,237 |
| 2019-01-10 | 2019-01-08 | 28.250 | 2,389,158 | -4,000 | 3.80% | 67,493,714 |
| 2019-01-09 | 2019-01-07 | 28.100 | 2,393,158 | -2,000 | 3.81% | 67,247,740 |
| 2019-01-08 | 2019-01-04 | 27.800 | 2,395,158 | -200 | 3.86% | 66,585,392 |
| 2019-01-07 | 2019-01-03 | 27.250 | 2,395,358 | +6,200 | 3.86% | 65,273,506 |
| 2019-01-04 | 2019-01-02 | 27.200 | 2,389,158 | -1,800 | 3.85% | 64,985,098 |
| 2019-01-03 | 2018-12-31 | 27.950 | 2,390,958 | -8,800 | 3.86% | 66,827,276 |
| 2019-01-02 | 2018-12-27 | 27.150 | 2,399,758 | +12,200 | 3.87% | 65,153,430 |
| 2018-12-28 | 2018-12-24 | 27.750 | 2,387,558 | -3,200 | 3.85% | 66,254,734 |
| 2018-12-27 | 2018-12-20 | 28.150 | 2,390,758 | -8,600 | 3.86% | 67,299,838 |
| 2018-12-21 | 2018-12-19 | 28.350 | 2,399,358 | -1,200 | 3.87% | 68,021,799 |
| 2018-12-20 | 2018-12-18 | 28.550 | 2,400,558 | -3,000 | 3.87% | 68,535,931 |
| 2018-12-19 | 2018-12-17 | 28.800 | 2,403,558 | +4,400 | 3.88% | 69,222,470 |
| 2018-12-17 | 2018-12-13 | 29.300 | 2,399,158 | +5,200 | 3.87% | 70,295,329 |
| 2018-12-14 | 2018-12-12 | 28.950 | 2,393,958 | -3,416 | 3.86% | 69,305,084 |
| 2018-12-13 | 2018-12-11 | 28.600 | 2,397,374 | -1,600 | 3.87% | 68,564,896 |
| 2018-12-11 | 2018-12-07 | 29.050 | 2,398,974 | +9,400 | 3.87% | 69,690,195 |
| 2018-12-10 | 2018-12-06 | 29.100 | 2,389,574 | -600 | 3.85% | 69,536,603 |
| 2018-12-07 | 2018-12-05 | 29.650 | 2,390,174 | -2,400 | 3.86% | 70,868,659 |
| 2018-12-06 | 2018-12-04 | 29.900 | 2,392,574 | -6,000 | 3.86% | 71,537,963 |
| 2018-12-05 | 2018-12-03 | 29.800 | 2,398,574 | -16,200 | 3.87% | 71,477,505 |
| 2018-12-04 | 2018-11-30 | 28.550 | 2,414,774 | +800 | 3.89% | 68,941,798 |
| 2018-12-03 | 2018-11-29 | 28.600 | 2,413,974 | +600 | 3.89% | 69,039,656 |
| 2018-11-30 | 2018-11-28 | 28.600 | 2,413,374 | +8,800 | 3.89% | 69,022,496 |
| 2018-11-29 | 2018-11-27 | 28.750 | 2,404,574 | -23,200 | 3.88% | 69,131,502 |
| 2018-11-28 | 2018-11-26 | 28.600 | 2,427,774 | -1,800 | 3.92% | 69,434,336 |
| 2018-11-27 | 2018-11-23 | 28.500 | 2,429,574 | -6,400 | 3.92% | 69,242,859 |
| 2018-11-26 | 2018-11-22 | 29.250 | 2,435,974 | -4,800 | 3.93% | 71,252,240 |
| 2018-11-23 | 2018-11-21 | 29.200 | 2,440,774 | -1,000 | 3.94% | 71,270,601 |
| 2018-11-22 | 2018-11-20 | 29.250 | 2,441,774 | -400 | 3.94% | 71,421,890 |
| 2018-11-21 | 2018-11-19 | 29.750 | 2,442,174 | +5,400 | 3.94% | 72,654,676 |
| 2018-11-20 | 2018-11-16 | 29.650 | 2,436,774 | +800 | 3.93% | 72,250,349 |
| 2018-11-19 | 2018-11-15 | 29.700 | 2,435,974 | +1,800 | 3.93% | 72,348,428 |
| 2018-11-16 | 2018-11-14 | 29.150 | 2,434,174 | +1,800 | 3.93% | 70,956,172 |
| 2018-11-15 | 2018-11-13 | 28.300 | 2,432,374 | -9,015 | 3.92% | 68,836,184 |
| 2018-11-14 | 2018-11-12 | 28.950 | 2,441,389 | -10,000 | 3.94% | 70,678,212 |
| 2018-11-13 | 2018-11-09 | 28.650 | 2,451,389 | +8,800 | 3.95% | 70,232,295 |
| 2018-11-12 | 2018-11-08 | 29.200 | 2,442,589 | +9,000 | 3.94% | 71,323,599 |
| 2018-11-09 | 2018-11-07 | 29.950 | 2,433,589 | -400 | 3.93% | 72,885,991 |
| 2018-11-08 | 2018-11-06 | 29.650 | 2,433,989 | -600 | 3.93% | 72,167,774 |
| 2018-11-06 | 2018-11-02 | 30.350 | 2,434,589 | -9,000 | 3.93% | 73,889,776 |
| 2018-11-05 | 2018-11-01 | 29.050 | 2,443,589 | -800 | 3.94% | 70,986,260 |
| 2018-11-02 | 2018-10-31 | 28.900 | 2,444,389 | +4,600 | 3.94% | 70,642,842 |
| 2018-11-01 | 2018-10-30 | 28.500 | 2,439,789 | +400 | 3.94% | 69,533,986 |
| 2018-10-31 | 2018-10-29 | 28.300 | 2,439,389 | +600 | 3.93% | 69,034,709 |
| 2018-10-30 | 2018-10-26 | 28.900 | 2,438,789 | +10,000 | 3.93% | 70,481,002 |
| 2018-10-29 | 2018-10-25 | 28.700 | 2,428,789 | +9,600 | 3.92% | 69,706,244 |
| 2018-10-26 | 2018-10-24 | 29.200 | 2,419,189 | +47,000 | 3.90% | 70,640,319 |
| 2018-10-25 | 2018-10-23 | 29.800 | 2,372,189 | +70,800 | 3.83% | 70,691,232 |
| 2018-10-24 | 2018-10-22 | 30.450 | 2,301,389 | -8,600 | 3.71% | 70,077,295 |
| 2018-10-23 | 2018-10-19 | 29.250 | 2,309,989 | -7,600 | 3.73% | 67,567,178 |
| 2018-10-22 | 2018-10-18 | 28.500 | 2,317,589 | +3,600 | 3.74% | 66,051,286 |
| 2018-10-19 | 2018-10-16 | 28.900 | 2,313,989 | +400 | 3.73% | 66,874,282 |
| 2018-10-18 | 2018-10-15 | 29.550 | 2,313,589 | -23,800 | 3.73% | 68,366,555 |
| 2018-10-16 | 2018-10-12 | 29.100 | 2,337,389 | -15,000 | 3.77% | 68,018,020 |
| 2018-10-15 | 2018-10-11 | 28.550 | 2,352,389 | +8,410 | 3.79% | 67,160,706 |
| 2018-10-11 | 2018-10-09 | 30.100 | 2,343,979 | +1,000 | 3.78% | 70,553,768 |
| 2018-10-10 | 2018-10-08 | 30.250 | 2,342,979 | +9,400 | 3.78% | 70,875,115 |
| 2018-10-09 | 2018-10-05 | 30.350 | 2,333,579 | +2,800 | 3.76% | 70,824,123 |
| 2018-10-08 | 2018-10-04 | 30.550 | 2,330,779 | +7,200 | 3.76% | 71,205,298 |
| 2018-10-05 | 2018-10-03 | 31.050 | 2,323,579 | +1,200 | 3.75% | 72,147,128 |
| 2018-10-04 | 2018-10-02 | 31.100 | 2,322,379 | -8,400 | 3.75% | 72,225,987 |
| 2018-10-03 | 2018-09-28 | 31.450 | 2,330,779 | +400 | 3.76% | 73,303,000 |
| 2018-10-02 | 2018-09-27 | 31.050 | 2,330,379 | -21,400 | 3.76% | 72,358,268 |
| 2018-09-28 | 2018-09-26 | 31.650 | 2,351,779 | -9,000 | 3.79% | 74,433,805 |
| 2018-09-26 | 2018-09-21 | 31.550 | 2,360,779 | +41,200 | 3.81% | 74,482,577 |
| 2018-09-24 | 2018-09-20 | 30.600 | 2,319,579 | +4,800 | 3.74% | 70,979,117 |
| 2018-09-21 | 2018-09-19 | 30.750 | 2,314,779 | -33,000 | 3.73% | 71,179,454 |
| 2018-09-20 | 2018-09-18 | 29.900 | 2,347,779 | -1,000 | 3.79% | 70,198,592 |
| 2018-09-19 | 2018-09-17 | 29.600 | 2,348,779 | +12,600 | 3.79% | 69,523,858 |
| 2018-09-18 | 2018-09-14 | 29.900 | 2,336,179 | +9,200 | 3.77% | 69,851,752 |
| 2018-09-17 | 2018-09-13 | 30.000 | 2,326,979 | -7,000 | 3.75% | 69,809,370 |
| 2018-09-14 | 2018-09-12 | 29.400 | 2,333,979 | +4,939 | 3.76% | 68,618,983 |
| 2018-09-13 | 2018-09-11 | 29.700 | 2,329,040 | -2,000 | 3.76% | 69,172,488 |
| 2018-09-12 | 2018-09-10 | 30.000 | 2,331,040 | -200 | 3.76% | 69,931,200 |
| 2018-09-11 | 2018-09-07 | 30.200 | 2,331,240 | -1,200 | 3.76% | 70,403,448 |
| 2018-09-10 | 2018-09-06 | 30.200 | 2,332,440 | -8,200 | 3.76% | 70,439,688 |
| 2018-09-07 | 2018-09-05 | 30.300 | 2,340,640 | -11,400 | 3.78% | 70,921,392 |
| 2018-09-06 | 2018-09-04 | 31.200 | 2,352,040 | +3,600 | 3.79% | 73,383,648 |
| 2018-09-05 | 2018-09-03 | 30.850 | 2,348,440 | +200 | 3.79% | 72,449,374 |
| 2018-09-04 | 2018-08-31 | 30.950 | 2,348,240 | -231 | 3.79% | 72,678,028 |
| 2018-08-31 | 2018-08-29 | 31.500 | 2,348,471 | +1,800 | 3.79% | 73,976,836 |
| 2018-08-30 | 2018-08-28 | 31.500 | 2,346,671 | +4,200 | 3.78% | 73,920,136 |
| 2018-08-29 | 2018-08-27 | 31.500 | 2,342,471 | -37,000 | 3.78% | 73,787,836 |
| 2018-08-28 | 2018-08-24 | 30.500 | 2,379,471 | +800 | 3.84% | 72,573,866 |
| 2018-08-27 | 2018-08-23 | 30.600 | 2,378,671 | +200 | 3.84% | 72,787,333 |
| 2018-08-24 | 2018-08-22 | 30.750 | 2,378,471 | +8,400 | 3.84% | 73,137,983 |
| 2018-08-23 | 2018-08-21 | 30.900 | 2,370,071 | +32,537 | 3.82% | 73,235,194 |
| 2018-08-22 | 2018-08-20 | 30.200 | 2,337,534 | +21,400 | 3.77% | 70,593,527 |
| 2018-08-21 | 2018-08-17 | 30.350 | 2,316,134 | -9,600 | 3.71% | 70,294,667 |
| 2018-08-20 | 2018-08-16 | 30.100 | 2,325,734 | +1,400 | 3.73% | 70,004,593 |
| 2018-08-17 | 2018-08-15 | 30.550 | 2,324,334 | +200 | 3.72% | 71,008,404 |
| 2018-08-16 | 2018-08-14 | 31.200 | 2,324,134 | +3,800 | 3.72% | 72,512,981 |
| 2018-08-15 | 2018-08-13 | 32.200 | 2,320,334 | +6,355 | 3.72% | 74,714,755 |
| 2018-08-14 | 2018-08-10 | 34.000 | 2,313,979 | -5,600 | 3.71% | 78,675,286 |
| 2018-08-13 | 2018-08-09 | 32.000 | 2,319,579 | +19,400 | 3.72% | 74,226,528 |
| 2018-08-10 | 2018-08-08 | 31.450 | 2,300,179 | +2,400 | 3.69% | 72,340,630 |
| 2018-08-09 | 2018-08-07 | 31.800 | 2,297,779 | -5,000 | 3.68% | 73,069,372 |
| 2018-08-08 | 2018-08-06 | 30.850 | 2,302,779 | +1,000 | 3.69% | 71,040,732 |
| 2018-08-07 | 2018-08-03 | 30.950 | 2,301,779 | -5,400 | 3.69% | 71,240,060 |
| 2018-08-06 | 2018-08-02 | 31.250 | 2,307,179 | +12,200 | 3.70% | 72,099,344 |
| 2018-08-03 | 2018-08-01 | 32.000 | 2,294,979 | -2,419 | 3.68% | 73,439,328 |
| 2018-08-02 | 2018-07-31 | 32.800 | 2,297,398 | -200 | 3.68% | 75,354,654 |
| 2018-08-01 | 2018-07-30 | 32.650 | 2,297,598 | +4,800 | 3.68% | 75,016,575 |
| 2018-07-27 | 2018-07-25 | 33.200 | 2,292,798 | +400 | 3.67% | 76,120,894 |
| 2018-07-26 | 2018-07-24 | 33.200 | 2,292,398 | +3,000 | 3.67% | 76,107,614 |
| 2018-07-25 | 2018-07-23 | 32.850 | 2,289,398 | -2,000 | 3.67% | 75,206,724 |
| 2018-07-24 | 2018-07-20 | 33.000 | 2,291,398 | -4,000 | 3.67% | 75,616,134 |
| 2018-07-23 | 2018-07-19 | 32.000 | 2,295,398 | +2,000 | 3.68% | 73,452,736 |
| 2018-07-18 | 2018-07-16 | 33.000 | 2,293,398 | -9,800 | 3.68% | 75,682,134 |
| 2018-07-16 | 2018-07-12 | 33.100 | 2,303,198 | -9,000 | 3.69% | 76,235,854 |
| 2018-07-13 | 2018-07-11 | 35.100 | 2,312,198 | +1,474 | 3.71% | 81,158,150 |
| 2018-07-11 | 2018-07-09 | 32.700 | 2,310,724 | -3,000 | 3.70% | 75,560,675 |
| 2018-07-10 | 2018-07-06 | 31.800 | 2,313,724 | -4,000 | 3.71% | 73,576,423 |
| 2018-07-06 | 2018-07-04 | 32.000 | 2,317,724 | +1,000 | 3.71% | 74,167,168 |
| 2018-07-05 | 2018-07-03 | 32.050 | 2,316,724 | +10,200 | 3.71% | 74,251,004 |
| 2018-07-04 | 2018-06-29 | 35.500 | 2,306,524 | -800 | 3.70% | 81,881,602 |
| 2018-06-29 | 2018-06-27 | 33.000 | 2,307,324 | +4,400 | 3.70% | 76,141,692 |
| 2018-06-28 | 2018-06-26 | 33.950 | 2,302,924 | +4,000 | 3.69% | 78,184,270 |
| 2018-06-25 | 2018-06-21 | 35.000 | 2,298,924 | +1,600 | 3.68% | 80,462,340 |
| 2018-06-21 | 2018-06-19 | 36.050 | 2,297,324 | +3,200 | 3.83% | 82,818,530 |
| 2018-06-20 | 2018-06-15 | 36.750 | 2,294,124 | +1,600 | 3.82% | 84,309,057 |
| 2018-06-15 | 2018-06-13 | 37.200 | 2,292,524 | +1,193 | 3.82% | 85,281,893 |
| 2018-06-12 | 2018-06-08 | 37.000 | 2,291,331 | +400 | 3.82% | 84,779,247 |
| 2018-06-07 | 2018-06-05 | 37.750 | 2,290,931 | +800 | 3.82% | 86,482,645 |
| 2018-06-05 | 2018-06-01 | 37.000 | 2,290,131 | -8,000 | 3.82% | 84,734,847 |
| 2018-06-04 | 2018-05-31 | 37.450 | 2,298,131 | -2,000 | 3.83% | 86,065,006 |
| 2018-06-01 | 2018-05-30 | 36.700 | 2,300,131 | +1,000 | 3.83% | 84,414,808 |
| 2018-05-30 | 2018-05-28 | 37.850 | 2,299,131 | +2,400 | 3.83% | 87,022,108 |
| 2018-05-25 | 2018-05-23 | 37.650 | 2,296,731 | -2,292 | 3.83% | 86,471,922 |
| 2018-05-24 | 2018-05-21 | 38.400 | 2,299,023 | +600 | 3.83% | 88,282,483 |
| 2018-05-16 | 2018-05-14 | 38.400 | 2,298,423 | +1,000 | 3.83% | 88,259,443 |
| 2018-05-15 | 2018-05-11 | 38.050 | 2,297,423 | +1,170 | 3.83% | 87,416,945 |
| 2018-05-10 | 2018-05-08 | 38.050 | 2,296,253 | -400 | 3.83% | 87,372,427 |
| 2018-05-07 | 2018-05-03 | 37.300 | 2,296,653 | +400 | 3.78% | 85,665,157 |
| 2018-05-03 | 2018-04-30 | 37.800 | 2,296,253 | -400 | 3.78% | 86,798,363 |
| 2018-04-30 | 2018-04-26 | 36.750 | 2,296,653 | +3,400 | 3.78% | 84,401,998 |
| 2018-04-27 | 2018-04-25 | 37.800 | 2,293,253 | -2,000 | 3.77% | 86,684,963 |
| 2018-04-25 | 2018-04-23 | 37.050 | 2,295,253 | -400 | 3.73% | 85,039,124 |
| 2018-04-24 | 2018-04-20 | 37.200 | 2,295,653 | +400 | 3.73% | 85,398,292 |
| 2018-04-23 | 2018-04-19 | 37.900 | 2,295,253 | -4,401 | 3.73% | 86,990,089 |
| 2018-04-20 | 2018-04-18 | 37.400 | 2,299,654 | +400 | 3.73% | 86,007,060 |
| 2018-04-19 | 2018-04-17 | 37.100 | 2,299,254 | +11,400 | 3.73% | 85,302,323 |
| 2018-04-16 | 2018-04-12 | 38.750 | 2,287,854 | +2,000 | 3.71% | 88,654,342 |
| 2018-04-13 | 2018-04-11 | 39.050 | 2,285,854 | +1,148 | 3.71% | 89,262,599 |
| 2018-04-12 | 2018-04-10 | 38.900 | 2,284,706 | -400 | 3.71% | 88,875,063 |
| 2018-04-11 | 2018-04-09 | 37.850 | 2,285,106 | -1,000 | 3.71% | 86,491,262 |
| 2018-04-04 | 2018-03-29 | 38.400 | 2,286,106 | -400 | 3.71% | 87,786,470 |
| 2018-04-03 | 2018-03-28 | 37.900 | 2,286,506 | -19,000 | 3.71% | 86,658,577 |
| 2018-03-27 | 2018-03-23 | 38.150 | 2,305,506 | +3,400 | 3.74% | 87,955,054 |
| 2018-03-26 | 2018-03-22 | 39.550 | 2,302,106 | -1,000 | 3.74% | 91,048,292 |
| 2018-03-23 | 2018-03-21 | 39.750 | 2,303,106 | -400 | 3.74% | 91,548,464 |
| 2018-03-21 | 2018-03-19 | 39.900 | 2,303,506 | -1,800 | 3.74% | 91,909,889 |
| 2018-03-20 | 2018-03-16 | 39.850 | 2,305,306 | -2,000 | 3.74% | 91,866,444 |
| 2018-03-19 | 2018-03-15 | 40.200 | 2,307,306 | -2,200 | 3.75% | 92,753,701 |
| 2018-03-15 | 2018-03-13 | 40.150 | 2,309,506 | +6,131 | 3.75% | 92,726,666 |
| 2018-03-14 | 2018-03-12 | 40.500 | 2,303,375 | -19,400 | 3.69% | 93,286,688 |
| 2018-03-13 | 2018-03-09 | 40.050 | 2,322,775 | -2,400 | 3.72% | 93,027,139 |
| 2018-03-12 | 2018-03-08 | 39.900 | 2,325,175 | -3,600 | 3.73% | 92,774,482 |
| 2018-03-09 | 2018-03-07 | 39.500 | 2,328,775 | -1,400 | 3.73% | 91,986,612 |
| 2018-03-08 | 2018-03-06 | 39.600 | 2,330,175 | -5,000 | 3.73% | 92,274,930 |
| 2018-03-06 | 2018-03-02 | 39.100 | 2,335,175 | +400 | 3.74% | 91,305,342 |
| 2018-03-02 | 2018-02-28 | 39.150 | 2,334,775 | -1,000 | 3.74% | 91,406,441 |
| 2018-03-01 | 2018-02-27 | 39.650 | 2,335,775 | -1,000 | 3.74% | 92,613,479 |
| 2018-02-28 | 2018-02-26 | 40.300 | 2,336,775 | -2,400 | 3.74% | 94,172,032 |
| 2018-02-27 | 2018-02-23 | 39.650 | 2,339,175 | +17,600 | 3.70% | 92,748,289 |
| 2018-02-26 | 2018-02-22 | 39.600 | 2,321,575 | -1,200 | 3.67% | 91,934,370 |
| 2018-02-23 | 2018-02-21 | 39.550 | 2,322,775 | +200 | 3.68% | 91,865,751 |
| 2018-02-22 | 2018-02-20 | 39.600 | 2,322,575 | +10,000 | 3.67% | 91,973,970 |
| 2018-02-21 | 2018-02-15 | 39.700 | 2,312,575 | -4,000 | 3.66% | 91,809,228 |
| 2018-02-20 | 2018-02-13 | 38.200 | 2,316,575 | +7,652 | 3.67% | 88,493,165 |
| 2018-02-14 | 2018-02-12 | 37.750 | 2,308,923 | -40,000 | 3.65% | 87,161,843 |
| 2018-02-13 | 2018-02-09 | 37.000 | 2,348,923 | -6,600 | 3.72% | 86,910,151 |
| 2018-02-12 | 2018-02-08 | 38.750 | 2,355,523 | +600 | 3.73% | 91,276,516 |
| 2018-02-09 | 2018-02-07 | 39.600 | 2,354,923 | -22,600 | 3.68% | 93,254,951 |
| 2018-02-08 | 2018-02-06 | 40.250 | 2,377,523 | -800 | 3.71% | 95,695,301 |
| 2018-02-07 | 2018-02-05 | 41.850 | 2,378,323 | -34,200 | 3.67% | 99,532,818 |
| 2018-02-06 | 2018-02-02 | 41.950 | 2,412,523 | -15,000 | 3.72% | 101,205,340 |
| 2018-02-05 | 2018-02-01 | 41.550 | 2,427,523 | -200 | 3.75% | 100,863,581 |
| 2018-02-02 | 2018-01-31 | 41.850 | 2,427,723 | -2,600 | 3.75% | 101,600,208 |
| 2018-02-01 | 2018-01-30 | 41.600 | 2,430,323 | -3,200 | 3.70% | 101,101,437 |
| 2018-01-31 | 2018-01-29 | 41.900 | 2,433,523 | +7,000 | 3.71% | 101,964,614 |
| 2018-01-30 | 2018-01-26 | 42.900 | 2,426,523 | -24,800 | 3.70% | 104,097,837 |
| 2018-01-29 | 2018-01-25 | 42.700 | 2,451,323 | -7,800 | 3.74% | 104,671,492 |
| 2018-01-26 | 2018-01-24 | 42.700 | 2,459,123 | -23,735 | 3.75% | 105,004,552 |
| 2018-01-25 | 2018-01-23 | 42.450 | 2,482,858 | -5,000 | 3.78% | 105,397,322 |
| 2018-01-24 | 2018-01-22 | 42.100 | 2,487,858 | -5,000 | 3.79% | 104,738,822 |
| 2018-01-23 | 2018-01-19 | 41.750 | 2,492,858 | -1,000 | 3.80% | 104,076,822 |
| 2018-01-22 | 2018-01-18 | 41.350 | 2,493,858 | -2,000 | 3.80% | 103,121,028 |
| 2018-01-19 | 2018-01-17 | 41.000 | 2,495,858 | -1,800 | 3.71% | 102,330,178 |
| 2018-01-18 | 2018-01-16 | 41.200 | 2,497,658 | -654 | 3.72% | 102,903,510 |
| 2018-01-17 | 2018-01-15 | 40.600 | 2,498,312 | -5,000 | 3.72% | 101,431,467 |
| 2018-01-16 | 2018-01-12 | 40.550 | 2,503,312 | -600 | 3.73% | 101,509,302 |
| 2018-01-15 | 2018-01-11 | 40.050 | 2,503,912 | +392 | 3.73% | 100,281,676 |
| 2018-01-12 | 2018-01-10 | 40.000 | 2,503,520 | +200 | 3.73% | 100,140,800 |
| 2018-01-11 | 2018-01-09 | 40.250 | 2,503,320 | -2,600 | 3.73% | 100,758,630 |
| 2018-01-10 | 2018-01-08 | 40.150 | 2,505,920 | -148 | 3.73% | 100,612,688 |
| 2018-01-09 | 2018-01-05 | 39.650 | 2,506,068 | +600 | 3.73% | 99,365,596 |
| 2018-01-08 | 2018-01-04 | 39.800 | 2,505,468 | -1,000 | 3.73% | 99,717,626 |
| 2018-01-05 | 2018-01-03 | 39.350 | 2,506,468 | +2,000 | 3.73% | 98,629,516 |
| 2018-01-04 | 2018-01-02 | 39.300 | 2,504,468 | -4,600 | 3.73% | 98,425,592 |
| 2018-01-03 | 2017-12-29 | 38.600 | 2,509,068 | -3,000 | 3.69% | 96,850,025 |
| 2017-12-29 | 2017-12-27 | 38.250 | 2,512,068 | -2,000 | 3.69% | 96,086,601 |
| 2017-12-28 | 2017-12-22 | 38.650 | 2,514,068 | -600 | 3.70% | 97,168,728 |
| 2017-12-27 | 2017-12-21 | 38.800 | 2,514,668 | +1,400 | 3.70% | 97,569,118 |
| 2017-12-22 | 2017-12-20 | 38.300 | 2,513,268 | -52,000 | 3.70% | 96,258,164 |
| 2017-12-21 | 2017-12-19 | 38.150 | 2,565,268 | -4,600 | 3.77% | 97,864,974 |
| 2017-12-19 | 2017-12-15 | 37.500 | 2,569,868 | -1,600 | 3.69% | 96,370,050 |
| 2017-12-18 | 2017-12-14 | 37.900 | 2,571,468 | -3,000 | 3.69% | 97,458,637 |
| 2017-12-15 | 2017-12-13 | 38.100 | 2,574,468 | +549 | 3.70% | 98,087,231 |
| 2017-12-13 | 2017-12-11 | 38.350 | 2,573,919 | -1,600 | 3.70% | 98,709,794 |
| 2017-12-12 | 2017-12-08 | 37.700 | 2,575,519 | +1,000 | 3.70% | 97,097,066 |
| 2017-12-08 | 2017-12-06 | 37.200 | 2,574,519 | +3,600 | 3.70% | 95,772,107 |
| 2017-12-04 | 2017-11-30 | 37.900 | 2,570,919 | -1,600 | 3.65% | 97,437,830 |
| 2017-11-30 | 2017-11-28 | 38.250 | 2,572,519 | -8,800 | 3.65% | 98,398,852 |
| 2017-11-28 | 2017-11-24 | 38.500 | 2,581,319 | -2,200 | 3.67% | 99,380,782 |
| 2017-11-27 | 2017-11-23 | 38.400 | 2,583,519 | -200 | 3.67% | 99,207,130 |
| 2017-11-24 | 2017-11-22 | 39.550 | 2,583,719 | -1,600 | 3.67% | 102,186,086 |
| 2017-11-23 | 2017-11-21 | 39.700 | 2,585,319 | -34,200 | 3.67% | 102,637,164 |
| 2017-11-22 | 2017-11-20 | 38.950 | 2,619,519 | -4,200 | 3.72% | 102,030,265 |
| 2017-11-21 | 2017-11-17 | 38.750 | 2,623,719 | -10,600 | 3.64% | 101,669,111 |
| 2017-11-20 | 2017-11-16 | 38.700 | 2,634,319 | -20,800 | 3.62% | 101,948,145 |
| 2017-11-17 | 2017-11-15 | 38.500 | 2,655,119 | -200 | 3.57% | 102,222,082 |
| 2017-11-15 | 2017-11-13 | 38.750 | 2,655,319 | -2,896 | 3.57% | 102,893,611 |
| 2017-11-14 | 2017-11-10 | 38.700 | 2,658,215 | -1,000 | 3.53% | 102,872,921 |
| 2017-11-13 | 2017-11-09 | 38.350 | 2,659,215 | +1,000 | 3.54% | 101,980,895 |
| 2017-11-10 | 2017-11-08 | 38.100 | 2,658,215 | -2,600 | 3.53% | 101,277,992 |
| 2017-11-09 | 2017-11-07 | 38.350 | 2,660,815 | -400 | 3.54% | 102,042,255 |
| 2017-11-07 | 2017-11-03 | 37.850 | 2,661,215 | +52,000 | 3.54% | 100,726,988 |
| 2017-11-03 | 2017-11-01 | 37.750 | 2,609,215 | -600 | 3.47% | 98,497,866 |
| 2017-11-01 | 2017-10-30 | 37.750 | 2,609,815 | -6,000 | 3.47% | 98,520,516 |
| 2017-10-31 | 2017-10-27 | 37.850 | 2,615,815 | -200 | 3.48% | 99,008,598 |
| 2017-10-30 | 2017-10-26 | 37.750 | 2,616,015 | -1,000 | 3.48% | 98,754,566 |
| 2017-10-26 | 2017-10-24 | 37.450 | 2,617,015 | -19,200 | 3.41% | 98,007,212 |
| 2017-10-25 | 2017-10-23 | 37.150 | 2,636,215 | -400 | 3.17% | 97,935,387 |
| 2017-10-24 | 2017-10-20 | 37.150 | 2,636,615 | -600 | 3.14% | 97,950,247 |
| 2017-10-23 | 2017-10-19 | 36.900 | 2,637,215 | -5,000 | 3.11% | 97,313,234 |
| 2017-10-20 | 2017-10-18 | 37.200 | 2,642,215 | -1,600 | 3.12% | 98,290,398 |
| 2017-10-18 | 2017-10-16 | 37.200 | 2,643,815 | -200 | 3.09% | 98,349,918 |
| 2017-10-17 | 2017-10-13 | 37.300 | 2,644,015 | +6,000 | 3.09% | 98,621,759 |
| 2017-10-16 | 2017-10-12 | 37.400 | 2,638,015 | -600 | 3.08% | 98,661,761 |
| 2017-10-13 | 2017-10-11 | 37.250 | 2,638,615 | -84 | 3.08% | 98,288,409 |
| 2017-10-12 | 2017-10-10 | 36.850 | 2,638,699 | -200 | 3.08% | 97,236,058 |
| 2017-10-11 | 2017-10-09 | 36.600 | 2,638,899 | -1,000 | 3.08% | 96,583,703 |
| 2017-10-10 | 2017-10-06 | 36.850 | 2,639,899 | -6,600 | 3.08% | 97,280,278 |
| 2017-10-06 | 2017-10-03 | 36.750 | 2,646,499 | -1,600 | 3.03% | 97,258,838 |
| 2017-10-03 | 2017-09-28 | 35.950 | 2,648,099 | -1,000 | 3.04% | 95,199,159 |
| 2017-09-29 | 2017-09-27 | 36.050 | 2,649,099 | -19,000 | 3.04% | 95,500,019 |
| 2017-09-28 | 2017-09-26 | 35.900 | 2,668,099 | -94,000 | 3.06% | 95,784,754 |
| 2017-09-27 | 2017-09-25 | 36.100 | 2,762,099 | -1,200 | 3.08% | 99,711,774 |
| 2017-09-26 | 2017-09-22 | 36.300 | 2,763,299 | -5,200 | 2.88% | 100,307,754 |
| 2017-09-25 | 2017-09-21 | 36.400 | 2,768,499 | -800 | 2.88% | 100,773,364 |
| 2017-09-20 | 2017-09-18 | 36.400 | 2,769,299 | +2,868 | 2.88% | 100,802,484 |
| 2017-09-19 | 2017-09-15 | 36.250 | 2,766,431 | +18,600 | 2.83% | 100,283,124 |
| 2017-09-18 | 2017-09-14 | 35.900 | 2,747,831 | +20,000 | 2.82% | 98,647,133 |
| 2017-09-15 | 2017-09-13 | 35.700 | 2,727,831 | -3,299 | 2.79% | 97,383,567 |
| 2017-09-14 | 2017-09-12 | 35.650 | 2,731,130 | -10,000 | 2.75% | 97,364,784 |
| 2017-09-13 | 2017-09-11 | 35.650 | 2,741,130 | -1,000 | 2.76% | 97,721,284 |
| 2017-09-11 | 2017-09-07 | 34.750 | 2,742,130 | -5,000 | 2.76% | 95,289,018 |
| 2017-09-08 | 2017-09-06 | 34.750 | 2,747,130 | -3,000 | 2.77% | 95,462,768 |
| 2017-09-07 | 2017-09-05 | 34.850 | 2,750,130 | -34,800 | 2.77% | 95,842,030 |
| 2017-09-06 | 2017-09-04 | 34.700 | 2,784,930 | -19,200 | 2.81% | 96,637,071 |
| 2017-09-04 | 2017-08-31 | 33.450 | 2,804,130 | -1,200 | 2.83% | 93,798,149 |
| 2017-09-01 | 2017-08-30 | 33.200 | 2,805,330 | -400 | 2.83% | 93,136,956 |
| 2017-08-31 | 2017-08-29 | 33.250 | 2,805,730 | +7,600 | 2.83% | 93,290,522 |
| 2017-08-30 | 2017-08-28 | 33.250 | 2,798,130 | -1,000 | 2.82% | 93,037,822 |
| 2017-08-29 | 2017-08-25 | 32.900 | 2,799,130 | -1,600 | 2.82% | 92,091,377 |
| 2017-08-28 | 2017-08-24 | 32.450 | 2,800,730 | -2,800 | 2.82% | 90,883,689 |
| 2017-08-25 | 2017-08-22 | 32.600 | 2,803,530 | +5,200 | 2.74% | 91,395,078 |
| 2017-08-24 | 2017-08-21 | 32.200 | 2,798,330 | -11,000 | 2.73% | 90,106,226 |
| 2017-08-22 | 2017-08-18 | 32.200 | 2,809,330 | +1,000 | 2.74% | 90,460,426 |
| 2017-08-21 | 2017-08-17 | 32.300 | 2,808,330 | -3,400 | 2.66% | 90,709,059 |
| 2017-08-17 | 2017-08-15 | 32.250 | 2,811,730 | -5,000 | 2.66% | 90,678,292 |
| 2017-08-16 | 2017-08-14 | 32.250 | 2,816,730 | -1,000 | 2.67% | 90,839,542 |
| 2017-08-15 | 2017-08-11 | 31.800 | 2,817,730 | +1,734 | 2.67% | 89,603,814 |
| 2017-08-14 | 2017-08-10 | 32.650 | 2,815,996 | -4,400 | 2.67% | 91,942,269 |
| 2017-08-11 | 2017-08-09 | 32.850 | 2,820,396 | -1,600 | 2.67% | 92,650,009 |
| 2017-08-10 | 2017-08-08 | 33.200 | 2,821,996 | -1,124 | 2.67% | 93,690,267 |
| 2017-08-09 | 2017-08-07 | 33.300 | 2,823,120 | -1,021 | 2.67% | 94,009,896 |
| 2017-08-07 | 2017-08-03 | 33.450 | 2,824,141 | +600 | 2.67% | 94,467,516 |
| 2017-08-04 | 2017-08-02 | 33.550 | 2,823,541 | -20,000 | 2.67% | 94,729,801 |
| 2017-08-03 | 2017-08-01 | 33.450 | 2,843,541 | -7,000 | 2.69% | 95,116,446 |
| 2017-08-02 | 2017-07-31 | 32.750 | 2,850,541 | -200 | 2.70% | 93,355,218 |
| 2017-08-01 | 2017-07-28 | 32.900 | 2,850,741 | +5,800 | 2.70% | 93,789,379 |
| 2017-07-31 | 2017-07-27 | 33.000 | 2,844,941 | +1,200 | 2.69% | 93,883,053 |
| 2017-07-27 | 2017-07-25 | 33.100 | 2,843,741 | -4,300 | 2.69% | 94,127,827 |
| 2017-07-25 | 2017-07-21 | 33.000 | 2,848,041 | -3,000 | 2.70% | 93,985,353 |
| 2017-07-24 | 2017-07-20 | 33.400 | 2,851,041 | -1,000 | 2.70% | 95,224,769 |
| 2017-07-21 | 2017-07-19 | 33.150 | 2,852,041 | -23,800 | 2.70% | 94,545,159 |
| 2017-07-19 | 2017-07-17 | 32.800 | 2,875,841 | -58,800 | 2.72% | 94,327,585 |
| 2017-07-14 | 2017-07-12 | 32.550 | 2,934,641 | +450 | 2.78% | 95,522,565 |
| 2017-07-13 | 2017-07-11 | 32.650 | 2,934,191 | -200 | 2.78% | 95,801,336 |
| 2017-07-07 | 2017-07-05 | 32.550 | 2,934,391 | -9,700 | 2.76% | 95,514,427 |
| 2017-07-06 | 2017-07-04 | 32.300 | 2,944,091 | +400 | 2.77% | 95,094,139 |
| 2017-07-04 | 2017-06-30 | 32.800 | 2,943,691 | -11,200 | 2.77% | 96,553,065 |
| 2017-06-30 | 2017-06-28 | 32.400 | 2,954,891 | +6,000 | 2.78% | 95,738,468 |
| 2017-06-29 | 2017-06-27 | 32.650 | 2,948,891 | +22,000 | 2.77% | 96,281,291 |
| 2017-06-28 | 2017-06-26 | 32.900 | 2,926,891 | +4,600 | 2.75% | 96,294,714 |
| 2017-06-27 | 2017-06-23 | 32.150 | 2,922,291 | -9,000 | 2.75% | 93,951,656 |
| 2017-06-26 | 2017-06-22 | 31.550 | 2,931,291 | -13,800 | 2.75% | 92,482,231 |
| 2017-06-23 | 2017-06-21 | 31.700 | 2,945,091 | +5,000 | 2.77% | 93,359,385 |
| 2017-06-22 | 2017-06-20 | 31.350 | 2,940,091 | +1,000 | 2.76% | 92,171,853 |
| 2017-06-16 | 2017-06-14 | 31.400 | 2,939,091 | -2,400 | 2.76% | 92,287,457 |
| 2017-06-15 | 2017-06-13 | 31.500 | 2,941,491 | +3,471 | 2.76% | 92,656,966 |
| 2017-06-13 | 2017-06-09 | 31.650 | 2,938,020 | +1,200 | 2.76% | 92,988,333 |
| 2017-06-09 | 2017-06-07 | 31.350 | 2,936,820 | -21,200 | 2.76% | 92,069,307 |
| 2017-06-08 | 2017-06-06 | 30.900 | 2,958,020 | +1,600 | 2.78% | 91,402,818 |
| 2017-06-07 | 2017-06-05 | 30.500 | 2,956,420 | -3,200 | 2.78% | 90,170,810 |
| 2017-06-06 | 2017-06-02 | 30.750 | 2,959,620 | -5,000 | 2.68% | 91,008,315 |
| 2017-06-05 | 2017-06-01 | 31.000 | 2,964,620 | -1,200 | 2.69% | 91,903,220 |
| 2017-06-02 | 2017-05-31 | 30.500 | 2,965,820 | -10,000 | 2.69% | 90,457,510 |
| 2017-06-01 | 2017-05-29 | 30.650 | 2,975,820 | -9,000 | 2.70% | 91,208,883 |
| 2017-05-31 | 2017-05-26 | 30.650 | 2,984,820 | -1,400 | 2.70% | 91,484,733 |
| 2017-05-29 | 2017-05-25 | 30.350 | 2,986,220 | -12,000 | 2.70% | 90,631,777 |
| 2017-05-24 | 2017-05-22 | 29.700 | 2,998,220 | -1,400 | 2.72% | 89,047,134 |
| 2017-05-22 | 2017-05-18 | 29.500 | 2,999,620 | -23,800 | 2.72% | 88,488,790 |
| 2017-05-18 | 2017-05-16 | 30.050 | 3,023,420 | -5,600 | 2.74% | 90,853,771 |
| 2017-05-17 | 2017-05-15 | 29.400 | 3,029,020 | -420,211 | 2.74% | 89,053,188 |
| 2017-05-16 | 2017-05-12 | 29.050 | 3,449,231 | -5,400 | 3.12% | 100,200,161 |
| 2017-05-15 | 2017-05-11 | 29.200 | 3,454,631 | -33,490 | 3.13% | 100,875,225 |
| 2017-05-10 | 2017-05-08 | 29.300 | 3,488,121 | -3,000 | 3.16% | 102,201,945 |
| 2017-05-08 | 2017-05-04 | 29.800 | 3,491,121 | -5,000 | 3.16% | 104,035,406 |
| 2017-05-05 | 2017-05-02 | 29.850 | 3,496,121 | +10,400 | 3.17% | 104,359,212 |
| 2017-05-02 | 2017-04-27 | 29.600 | 3,485,721 | -3,000 | 3.16% | 103,177,342 |
| 2017-04-27 | 2017-04-25 | 29.400 | 3,488,721 | -200 | 3.16% | 102,568,397 |
| 2017-04-26 | 2017-04-24 | 29.500 | 3,488,921 | -3,600 | 3.16% | 102,923,170 |
| 2017-04-24 | 2017-04-20 | 30.050 | 3,492,521 | +2,200 | 3.16% | 104,950,256 |
| 2017-04-18 | 2017-04-12 | 30.550 | 3,490,321 | -58,350 | 3.16% | 106,629,307 |
| 2017-04-13 | 2017-04-11 | 30.050 | 3,548,671 | -15,000 | 3.21% | 106,637,564 |
| 2017-04-12 | 2017-04-10 | 30.450 | 3,563,671 | +10,216 | 3.23% | 108,513,782 |
| 2017-04-10 | 2017-04-06 | 30.500 | 3,553,455 | -4,000 | 3.22% | 108,380,378 |
| 2017-04-07 | 2017-04-05 | 30.500 | 3,557,455 | -65,000 | 3.22% | 108,502,378 |
| 2017-04-06 | 2017-04-03 | 30.250 | 3,622,455 | -1,000 | 3.28% | 109,579,264 |
| 2017-04-03 | 2017-03-30 | 30.200 | 3,623,455 | -2,600 | 3.28% | 109,428,341 |
| 2017-03-31 | 2017-03-29 | 30.200 | 3,626,055 | -12,000 | 3.28% | 109,506,861 |
| 2017-03-28 | 2017-03-24 | 30.450 | 3,638,055 | +26,000 | 3.30% | 110,778,775 |
| 2017-03-24 | 2017-03-22 | 30.100 | 3,612,055 | -400 | 3.27% | 108,722,856 |
| 2017-03-22 | 2017-03-20 | 30.200 | 3,612,455 | +8,000 | 3.27% | 109,096,141 |
| 2017-03-20 | 2017-03-16 | 30.350 | 3,604,455 | -33,400 | 3.26% | 109,395,209 |
| 2017-03-17 | 2017-03-15 | 30.250 | 3,637,855 | +3,637,855 | 3.30% | 110,045,114 |
| 2007-07-19 | 2007-07-17 | 43.700 | 0 |
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