History of CCASS shareholding
Participant: MERRILL LYNCH FAR EAST LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 93.400 | 0 | +0 | ||
| 2025-10-13 | 2025-10-09 | 94.660 | 0 | +0 | ||
| 2025-10-10 | 2025-10-08 | 94.840 | 0 | +0 | ||
| 2025-10-09 | 2025-10-06 | 92.800 | 0 | +0 | ||
| 2025-10-08 | 2025-10-03 | 90.760 | 0 | +0 | ||
| 2025-10-06 | 2025-10-02 | 90.900 | 0 | +0 | ||
| 2025-10-03 | 2025-09-30 | 90.400 | 0 | +0 | ||
| 2025-10-02 | 2025-09-29 | 89.480 | 0 | +0 | ||
| 2025-09-30 | 2025-09-26 | 88.080 | 0 | +0 | ||
| 2025-09-29 | 2025-09-25 | 88.200 | 0 | +0 | ||
| 2025-09-26 | 2025-09-24 | 88.680 | 0 | +0 | ||
| 2025-09-25 | 2025-09-23 | 88.220 | 0 | +0 | ||
| 2025-09-24 | 2025-09-22 | 87.180 | 0 | +0 | ||
| 2025-09-23 | 2025-09-19 | 85.820 | 0 | +0 | ||
| 2025-09-22 | 2025-09-18 | 86.000 | 0 | +0 | ||
| 2025-09-19 | 2025-09-17 | 86.220 | 0 | +0 | ||
| 2025-09-18 | 2025-09-16 | 86.700 | 0 | +0 | ||
| 2025-09-17 | 2025-09-15 | 85.700 | 0 | +0 | ||
| 2025-09-16 | 2025-09-12 | 85.820 | 0 | +0 | ||
| 2025-09-15 | 2025-09-11 | 85.380 | 0 | +0 | ||
| 2025-09-12 | 2025-09-10 | 86.000 | 0 | +0 | ||
| 2025-09-11 | 2025-09-09 | 85.780 | 0 | +0 | ||
| 2025-09-10 | 2025-09-08 | 85.000 | 0 | +0 | ||
| 2025-09-09 | 2025-09-05 | 83.580 | 0 | +0 | ||
| 2025-09-08 | 2025-09-04 | 83.260 | 0 | +0 | ||
| 2025-09-05 | 2025-09-03 | 83.300 | 0 | +0 | ||
| 2025-09-04 | 2025-09-02 | 82.060 | 0 | +0 | ||
| 2025-09-03 | 2025-09-01 | 81.840 | 0 | +0 | ||
| 2025-09-02 | 2025-08-29 | 80.260 | 0 | +0 | ||
| 2025-09-01 | 2025-08-28 | 79.900 | 0 | +0 | ||
| 2025-08-29 | 2025-08-27 | 79.460 | 0 | +0 | ||
| 2025-08-28 | 2025-08-26 | 79.600 | 0 | +0 | ||
| 2025-08-27 | 2025-08-25 | 79.560 | 0 | +0 | ||
| 2025-08-26 | 2025-08-22 | 78.660 | 0 | +0 | ||
| 2025-08-25 | 2025-08-21 | 78.840 | 0 | +0 | ||
| 2025-08-22 | 2025-08-20 | 78.440 | 0 | +0 | ||
| 2025-08-21 | 2025-08-19 | 78.760 | 0 | +0 | ||
| 2025-08-20 | 2025-08-18 | 79.120 | 0 | +0 | ||
| 2025-08-19 | 2025-08-15 | 78.940 | 0 | +0 | ||
| 2025-08-18 | 2025-08-14 | 79.300 | 0 | +0 | ||
| 2025-08-15 | 2025-08-13 | 79.580 | 0 | +0 | ||
| 2025-08-14 | 2025-08-12 | 79.620 | 0 | +0 | ||
| 2025-08-13 | 2025-08-11 | 79.640 | 0 | +0 | ||
| 2025-08-12 | 2025-08-08 | 80.600 | 0 | +0 | ||
| 2025-08-11 | 2025-08-07 | 80.460 | 0 | +0 | ||
| 2025-08-08 | 2025-08-06 | 80.020 | 0 | -300 | ||
| 2025-08-04 | 2025-07-31 | 78.320 | 300 | +300 | 0.00% | 23,496 |
| 2025-07-31 | 2025-07-29 | 78.640 | 0 | -200 | ||
| 2025-07-28 | 2025-07-24 | 79.880 | 200 | +200 | 0.00% | 15,976 |
| 2025-07-16 | 2025-07-14 | 80.000 | 0 | -300 | ||
| 2025-07-15 | 2025-07-11 | 79.180 | 300 | -300 | 0.00% | 23,754 |
| 2025-07-14 | 2025-07-10 | 78.840 | 600 | +600 | 0.00% | 47,304 |
| 2025-07-07 | 2025-07-03 | 79.620 | 0 | -200 | ||
| 2025-07-03 | 2025-06-30 | 78.200 | 200 | +200 | 0.00% | 15,640 |
| 2025-06-25 | 2025-06-23 | 79.660 | 0 | -100 | ||
| 2025-06-24 | 2025-06-20 | 79.400 | 100 | +100 | 0.00% | 7,940 |
| 2025-06-17 | 2025-06-13 | 81.200 | 0 | -48,200 | ||
| 2025-06-16 | 2025-06-12 | 79.360 | 48,200 | +45,400 | 0.13% | 3,825,152 |
| 2025-06-10 | 2025-06-06 | 79.780 | 2,800 | -100 | 0.01% | 223,384 |
| 2025-06-09 | 2025-06-05 | 80.060 | 2,900 | +100 | 0.01% | 232,174 |
| 2025-06-05 | 2025-06-03 | 79.760 | 2,800 | -100 | 0.01% | 223,328 |
| 2025-06-03 | 2025-05-30 | 78.220 | 2,900 | +100 | 0.01% | 226,838 |
| 2025-05-27 | 2025-05-23 | 78.920 | 2,800 | -100 | 0.01% | 220,976 |
| 2025-05-22 | 2025-05-20 | 76.180 | 2,900 | -200 | 0.01% | 220,922 |
| 2025-05-21 | 2025-05-19 | 76.380 | 3,100 | +300 | 0.01% | 236,778 |
| 2025-05-20 | 2025-05-16 | 75.720 | 2,800 | +2,600 | 0.01% | 212,016 |
| 2025-05-19 | 2025-05-15 | 74.120 | 200 | +200 | 0.00% | 14,824 |
| 2025-05-16 | 2025-05-14 | 76.320 | 0 | -200 | ||
| 2025-05-15 | 2025-05-13 | 76.900 | 200 | -100 | 0.00% | 15,380 |
| 2025-05-14 | 2025-05-12 | 75.900 | 300 | +300 | 0.00% | 22,770 |
| 2025-04-17 | 2025-04-15 | 75.700 | 0 | -200 | ||
| 2025-04-16 | 2025-04-14 | 76.100 | 200 | -1,800 | 0.00% | 15,220 |
| 2025-04-15 | 2025-04-11 | 75.520 | 2,000 | -300 | 0.01% | 151,040 |
| 2025-04-14 | 2025-04-10 | 73.100 | 2,300 | +2,300 | 0.01% | 168,130 |
| 2025-04-09 | 2025-04-07 | 70.840 | 0 | -9,500 | ||
| 2025-04-08 | 2025-04-03 | 73.420 | 9,500 | -100 | 0.02% | 697,490 |
| 2025-04-03 | 2025-04-01 | 73.520 | 9,600 | +100 | 0.02% | 705,792 |
| 2025-03-18 | 2025-03-14 | 70.100 | 9,500 | +200 | 0.02% | 665,950 |
| 2025-03-05 | 2025-03-03 | 67.240 | 9,300 | +2,300 | 0.02% | 625,332 |
| 2025-03-03 | 2025-02-27 | 67.960 | 7,000 | +1,700 | 0.02% | 475,720 |
| 2025-02-28 | 2025-02-26 | 68.540 | 5,300 | +200 | 0.01% | 363,262 |
| 2025-01-22 | 2025-01-20 | 63.900 | 5,100 | -200 | 0.01% | 325,890 |
| 2025-01-20 | 2025-01-16 | 63.660 | 5,300 | +100 | 0.01% | 337,398 |
| 2025-01-07 | 2025-01-03 | 62.520 | 5,200 | -400 | 0.01% | 325,104 |
| 2025-01-03 | 2024-12-31 | 61.300 | 5,600 | +400 | 0.01% | 343,280 |
| 2024-12-30 | 2024-12-24 | 61.680 | 5,200 | -400 | 0.01% | 320,736 |
| 2024-12-27 | 2024-12-20 | 61.340 | 5,600 | +600 | 0.01% | 343,504 |
| 2024-12-09 | 2024-12-05 | 62.260 | 5,000 | +500 | 0.01% | 311,300 |
| 2024-12-06 | 2024-12-04 | 62.260 | 4,500 | +400 | 0.01% | 280,170 |
| 2024-12-05 | 2024-12-03 | 62.340 | 4,100 | -400 | 0.01% | 255,594 |
| 2024-12-02 | 2024-11-28 | 62.260 | 4,500 | -100 | 0.01% | 280,170 |
| 2024-11-28 | 2024-11-26 | 61.640 | 4,600 | -600 | 0.01% | 283,544 |
| 2024-11-27 | 2024-11-25 | 62.900 | 5,200 | -1,000 | 0.01% | 327,080 |
| 2024-11-19 | 2024-11-15 | 60.580 | 6,200 | +2,800 | 0.02% | 375,596 |
| 2024-11-18 | 2024-11-14 | 60.200 | 3,400 | -800 | 0.01% | 204,680 |
| 2024-11-15 | 2024-11-13 | 61.540 | 4,200 | +4,200 | 0.01% | 258,468 |
| 2024-11-12 | 2024-11-08 | 63.320 | 0 | -200 | ||
| 2024-11-11 | 2024-11-07 | 62.680 | 200 | +200 | 0.00% | 12,536 |
| 2024-11-05 | 2024-11-01 | 64.980 | 0 | -400 | ||
| 2024-10-31 | 2024-10-29 | 64.960 | 400 | +400 | 0.00% | 25,984 |
| 2024-10-21 | 2024-10-17 | 63.300 | 0 | -24,600 | ||
| 2024-10-15 | 2024-10-10 | 61.880 | 24,600 | -200 | 0.06% | 1,522,248 |
| 2024-10-10 | 2024-10-08 | 62.000 | 24,800 | -100 | 0.06% | 1,537,600 |
| 2024-10-09 | 2024-10-07 | 62.420 | 24,900 | +200 | 0.06% | 1,554,258 |
| 2024-10-08 | 2024-10-04 | 62.780 | 24,700 | +200 | 0.06% | 1,550,666 |
| 2024-10-04 | 2024-10-02 | 62.580 | 24,500 | +3,100 | 0.06% | 1,533,210 |
| 2024-10-03 | 2024-09-30 | 62.540 | 21,400 | +200 | 0.05% | 1,338,356 |
| 2024-09-30 | 2024-09-26 | 62.900 | 21,200 | -200 | 0.05% | 1,333,480 |
| 2024-09-27 | 2024-09-25 | 62.760 | 21,400 | +200 | 0.05% | 1,343,064 |
| 2024-09-11 | 2024-09-09 | 59.040 | 21,200 | -200 | 0.05% | 1,251,648 |
| 2024-09-10 | 2024-09-05 | 59.260 | 21,400 | -100 | 0.05% | 1,268,164 |
| 2024-09-09 | 2024-09-04 | 58.820 | 21,500 | +300 | 0.05% | 1,264,630 |
| 2024-09-05 | 2024-09-03 | 59.200 | 21,200 | +2,900 | 0.05% | 1,255,040 |
| 2024-09-04 | 2024-09-02 | 59.220 | 18,300 | -1,000 | 0.05% | 1,083,726 |
| 2024-08-30 | 2024-08-28 | 59.460 | 19,300 | +200 | 0.05% | 1,147,578 |
| 2024-08-21 | 2024-08-19 | 59.280 | 19,100 | +2,000 | 0.05% | 1,132,248 |
| 2024-08-09 | 2024-08-07 | 56.720 | 17,100 | -100 | 0.04% | 969,912 |
| 2024-08-08 | 2024-08-06 | 57.060 | 17,200 | +100 | 0.04% | 981,432 |
| 2024-07-22 | 2024-07-18 | 58.800 | 17,100 | -2,200 | 0.04% | 1,005,480 |
| 2024-07-19 | 2024-07-17 | 58.720 | 19,300 | -200 | 0.05% | 1,133,296 |
| 2024-07-18 | 2024-07-16 | 57.840 | 19,500 | +100 | 0.05% | 1,127,880 |
| 2024-07-17 | 2024-07-15 | 57.260 | 19,400 | -100 | 0.05% | 1,110,844 |
| 2024-07-16 | 2024-07-12 | 57.100 | 19,500 | +100 | 0.05% | 1,113,450 |
| 2024-07-02 | 2024-06-27 | 54.660 | 19,400 | -500 | 0.05% | 1,060,404 |
| 2024-06-27 | 2024-06-25 | 55.260 | 19,900 | -300 | 0.05% | 1,099,674 |
| 2024-06-26 | 2024-06-24 | 55.300 | 20,200 | +300 | 0.05% | 1,117,060 |
| 2024-06-19 | 2024-06-17 | 55.060 | 19,900 | -1,500 | 0.05% | 1,095,694 |
| 2024-06-13 | 2024-06-11 | 54.700 | 21,400 | -100 | 0.05% | 1,170,580 |
| 2024-06-12 | 2024-06-07 | 56.460 | 21,500 | -100 | 0.05% | 1,213,890 |
| 2024-06-07 | 2024-06-05 | 55.340 | 21,600 | -100 | 0.05% | 1,195,344 |
| 2024-06-06 | 2024-06-04 | 55.680 | 21,700 | +200 | 0.05% | 1,208,256 |
| 2024-05-28 | 2024-05-24 | 55.520 | 21,500 | -400 | 0.06% | 1,193,680 |
| 2024-05-23 | 2024-05-21 | 57.380 | 21,900 | -3,200 | 0.06% | 1,256,622 |
| 2024-05-20 | 2024-05-16 | 56.680 | 25,100 | +3,700 | 0.07% | 1,422,668 |
| 2024-04-29 | 2024-04-25 | 55.260 | 21,400 | -100 | 0.06% | 1,182,564 |
| 2024-04-26 | 2024-04-24 | 55.240 | 21,500 | -100 | 0.06% | 1,187,660 |
| 2024-04-25 | 2024-04-23 | 54.940 | 21,600 | +200 | 0.06% | 1,186,704 |
| 2024-04-18 | 2024-04-16 | 56.260 | 21,400 | -200 | 0.06% | 1,203,964 |
| 2024-04-17 | 2024-04-15 | 55.940 | 21,600 | +200 | 0.06% | 1,208,304 |
| 2024-04-16 | 2024-04-12 | 57.100 | 21,400 | -200 | 0.06% | 1,221,940 |
| 2024-04-15 | 2024-04-11 | 55.620 | 21,600 | +200 | 0.06% | 1,201,392 |
| 2024-01-24 | 2024-01-22 | 48.100 | 21,400 | +100 | 0.06% | 1,029,340 |
| 2024-01-15 | 2024-01-11 | 48.360 | 21,300 | +20,000 | 0.06% | 1,030,068 |
| 2024-01-11 | 2024-01-09 | 48.480 | 1,300 | -20,000 | 0.00% | 63,024 |
| 2024-01-02 | 2023-12-28 | 49.480 | 21,300 | +1,000 | 0.06% | 1,053,924 |
| 2023-10-26 | 2023-10-24 | 47.060 | 20,300 | +300 | 0.05% | 955,318 |
| 2023-09-28 | 2023-09-26 | 45.460 | 20,000 | +20,000 | 0.05% | 909,200 |
| 2023-09-27 | 2023-09-25 | 45.660 | 0 | -4,500 | ||
| 2023-09-13 | 2023-09-11 | 45.960 | 4,500 | +4,500 | 0.01% | 206,820 |
| 2023-06-21 | 2023-06-19 | 46.520 | 0 | -34,600 | ||
| 2023-06-20 | 2023-06-16 | 46.700 | 34,600 | +4,400 | 0.09% | 1,615,820 |
| 2023-06-06 | 2023-06-02 | 47.220 | 30,200 | +100 | 0.08% | 1,426,044 |
| 2023-05-29 | 2023-05-24 | 47.060 | 30,100 | +8,800 | 0.08% | 1,416,506 |
| 2023-05-17 | 2023-05-15 | 48.180 | 21,300 | +100 | 0.06% | 1,026,234 |
| 2023-05-12 | 2023-05-10 | 48.480 | 21,200 | +2,000 | 0.06% | 1,027,776 |
| 2023-05-11 | 2023-05-09 | 48.440 | 19,200 | +2,000 | 0.05% | 930,048 |
| 2023-05-09 | 2023-05-05 | 48.860 | 17,200 | +1,500 | 0.05% | 840,392 |
| 2023-05-08 | 2023-05-04 | 48.620 | 15,700 | +1,000 | 0.04% | 763,334 |
| 2023-05-05 | 2023-05-03 | 48.240 | 14,700 | +1,100 | 0.04% | 709,128 |
| 2023-05-03 | 2023-04-28 | 47.360 | 13,600 | -400 | 0.04% | 644,096 |
| 2023-04-25 | 2023-04-21 | 47.460 | 14,000 | +100 | 0.04% | 664,440 |
| 2023-04-13 | 2023-04-11 | 47.980 | 13,900 | -3,500 | 0.04% | 666,922 |
| 2023-04-12 | 2023-04-06 | 48.260 | 17,400 | +14,200 | 0.05% | 839,724 |
| 2023-04-03 | 2023-03-30 | 47.140 | 3,200 | -100 | 0.01% | 150,848 |
| 2023-03-30 | 2023-03-28 | 46.840 | 3,300 | +100 | 0.01% | 154,572 |
| 2023-03-29 | 2023-03-27 | 47.180 | 3,200 | -1,000 | 0.01% | 150,976 |
| 2023-03-28 | 2023-03-24 | 47.640 | 4,200 | +2,400 | 0.01% | 200,088 |
| 2023-03-27 | 2023-03-23 | 47.500 | 1,800 | +1,200 | 0.00% | 85,500 |
| 2023-03-22 | 2023-03-20 | 47.940 | 600 | -1,800 | 0.00% | 28,764 |
| 2023-03-20 | 2023-03-16 | 45.880 | 2,400 | -100 | 0.01% | 110,112 |
| 2023-03-16 | 2023-03-14 | 45.720 | 2,500 | +1,000 | 0.01% | 114,300 |
| 2023-03-10 | 2023-03-08 | 43.380 | 1,500 | -400 | 0.00% | 65,070 |
| 2023-03-08 | 2023-03-06 | 44.440 | 1,900 | +1,500 | 0.01% | 84,436 |
| 2023-03-02 | 2023-02-28 | 43.300 | 400 | +200 | 0.00% | 17,320 |
| 2023-02-24 | 2023-02-22 | 43.960 | 200 | -200 | 0.00% | 8,792 |
| 2023-02-16 | 2023-02-14 | 44.540 | 400 | +200 | 0.00% | 17,816 |
| 2023-02-09 | 2023-02-07 | 44.860 | 200 | +200 | 0.00% | 8,972 |
| 2023-02-07 | 2023-02-03 | 45.740 | 0 | -400 | ||
| 2023-02-06 | 2023-02-02 | 46.800 | 400 | +400 | 0.00% | 18,720 |
| 2023-01-17 | 2023-01-13 | 45.200 | 0 | -30,300 | ||
| 2023-01-06 | 2023-01-04 | 44.260 | 30,300 | -100 | 0.08% | 1,341,078 |
| 2022-12-30 | 2022-12-28 | 43.020 | 30,400 | -100 | 0.08% | 1,307,808 |
| 2022-12-13 | 2022-12-09 | 42.640 | 30,500 | +1,000 | 0.08% | 1,300,520 |
| 2022-11-15 | 2022-11-11 | 42.100 | 29,500 | +15,000 | 0.08% | 1,241,950 |
| 2022-10-26 | 2022-10-24 | 39.580 | 14,500 | +1,500 | 0.04% | 573,910 |
| 2022-09-15 | 2022-09-13 | 41.260 | 13,000 | +700 | 0.03% | 536,380 |
| 2022-09-02 | 2022-08-31 | 41.220 | 12,300 | +400 | 0.03% | 507,006 |
| 2022-03-21 | 2022-03-17 | 46.280 | 11,900 | +2,300 | 0.03% | 550,732 |
| 2022-03-14 | 2022-03-10 | 47.360 | 9,600 | +100 | 0.02% | 454,656 |
| 2022-03-11 | 2022-03-09 | 48.900 | 9,500 | +9,500 | 0.02% | 464,550 |
| 2022-03-09 | 2022-03-07 | 47.500 | 0 | -29,400 | ||
| 2022-03-04 | 2022-03-02 | 46.600 | 29,400 | +1,800 | 0.07% | 1,370,040 |
| 2022-03-01 | 2022-02-25 | 45.700 | 27,600 | -500 | 0.07% | 1,261,320 |
| 2022-02-28 | 2022-02-24 | 46.660 | 28,100 | +6,700 | 0.07% | 1,311,146 |
| 2022-01-13 | 2022-01-11 | 43.160 | 21,400 | +1,700 | 0.05% | 923,624 |
| 2022-01-12 | 2022-01-10 | 42.780 | 19,700 | +2,000 | 0.05% | 842,766 |
| 2021-12-29 | 2021-12-24 | 43.300 | 17,700 | +10,000 | 0.04% | 766,410 |
| 2021-11-22 | 2021-11-18 | 44.600 | 7,700 | +5,000 | 0.02% | 343,420 |
| 2021-11-15 | 2021-11-11 | 44.340 | 2,700 | +500 | 0.01% | 119,718 |
| 2021-11-10 | 2021-11-08 | 43.340 | 2,200 | +100 | 0.01% | 95,348 |
| 2021-10-26 | 2021-10-22 | 42.700 | 2,100 | +400 | 0.01% | 89,670 |
| 2021-10-19 | 2021-10-15 | 42.680 | 1,700 | +1,300 | 0.00% | 72,556 |
| 2021-10-06 | 2021-10-04 | 41.960 | 400 | +400 | 0.00% | 16,784 |
| 2021-09-28 | 2021-09-24 | 41.900 | 0 | -1,500 | ||
| 2021-08-11 | 2021-08-09 | 41.820 | 1,500 | -600 | 0.00% | 62,730 |
| 2021-08-03 | 2021-07-30 | 43.700 | 2,100 | +500 | 0.01% | 91,770 |
| 2021-07-16 | 2021-07-14 | 43.300 | 1,600 | +300 | 0.00% | 69,280 |
| 2021-06-30 | 2021-06-28 | 42.560 | 1,300 | +900 | 0.00% | 55,328 |
| 2021-06-22 | 2021-06-18 | 42.700 | 400 | -200 | 0.00% | 17,080 |
| 2021-06-21 | 2021-06-17 | 43.120 | 600 | -300 | 0.00% | 25,872 |
| 2021-06-18 | 2021-06-16 | 44.340 | 900 | +500 | 0.00% | 39,906 |
| 2021-06-09 | 2021-06-07 | 44.900 | 400 | +400 | 0.00% | 17,960 |
| 2021-04-27 | 2021-04-23 | 42.600 | 0 | -2,400 | ||
| 2021-04-26 | 2021-04-22 | 42.780 | 2,400 | -1,900 | 0.01% | 102,672 |
| 2021-04-23 | 2021-04-21 | 42.500 | 4,300 | +4,300 | 0.01% | 182,750 |
| 2021-04-16 | 2021-04-14 | 41.760 | 0 | -1,600 | ||
| 2021-04-15 | 2021-04-13 | 41.260 | 1,600 | -8,200 | 0.00% | 66,016 |
| 2021-04-14 | 2021-04-12 | 41.540 | 9,800 | +1,600 | 0.02% | 407,092 |
| 2021-04-13 | 2021-04-09 | 41.740 | 8,200 | +8,200 | 0.02% | 342,268 |
| 2021-04-08 | 2021-04-01 | 41.140 | 0 | -1,179 | ||
| 2021-04-07 | 2021-03-31 | 40.260 | 1,179 | -38,121 | 0.00% | 47,467 |
| 2021-04-01 | 2021-03-30 | 40.600 | 39,300 | -3,300 | 0.10% | 1,595,580 |
| 2021-03-31 | 2021-03-29 | 41.340 | 42,600 | +5,700 | 0.11% | 1,761,084 |
| 2021-03-30 | 2021-03-26 | 41.300 | 36,900 | +1,200 | 0.09% | 1,523,970 |
| 2021-03-29 | 2021-03-25 | 41.420 | 35,700 | +9,800 | 0.09% | 1,478,694 |
| 2021-03-26 | 2021-03-24 | 41.360 | 25,900 | +9,000 | 0.06% | 1,071,224 |
| 2021-03-25 | 2021-03-23 | 41.560 | 16,900 | +16,900 | 0.04% | 702,364 |
| 2021-03-22 | 2021-03-18 | 41.520 | 0 | -1,200 | ||
| 2021-03-19 | 2021-03-17 | 41.400 | 1,200 | +1,200 | 0.00% | 49,680 |
| 2021-03-18 | 2021-03-16 | 41.260 | 0 | -5,900 | ||
| 2021-03-17 | 2021-03-15 | 41.140 | 5,900 | -17,000 | 0.01% | 242,726 |
| 2021-03-16 | 2021-03-12 | 40.800 | 22,900 | +11,400 | 0.06% | 934,320 |
| 2021-03-15 | 2021-03-11 | 41.440 | 11,500 | +7,400 | 0.03% | 476,560 |
| 2021-03-12 | 2021-03-10 | 40.980 | 4,100 | +4,100 | 0.01% | 168,018 |
| 2021-03-10 | 2021-03-08 | 40.540 | 0 | -400 | ||
| 2021-03-09 | 2021-03-05 | 40.520 | 400 | +400 | 0.00% | 16,208 |
| 2021-03-08 | 2021-03-04 | 41.000 | 0 | -12,300 | ||
| 2021-03-05 | 2021-03-03 | 41.380 | 12,300 | +1,600 | 0.03% | 508,974 |
| 2021-03-04 | 2021-03-02 | 41.000 | 10,700 | -100 | 0.03% | 438,700 |
| 2021-03-03 | 2021-03-01 | 41.880 | 10,800 | -400 | 0.03% | 452,304 |
| 2021-03-02 | 2021-02-26 | 41.920 | 11,200 | +3,500 | 0.03% | 469,504 |
| 2021-03-01 | 2021-02-25 | 42.740 | 7,700 | +5,700 | 0.02% | 329,098 |
| 2021-02-26 | 2021-02-24 | 43.000 | 2,000 | +2,000 | 0.01% | 86,000 |
| 2021-02-24 | 2021-02-22 | 42.820 | 0 | -5,100 | ||
| 2021-02-23 | 2021-02-19 | 42.220 | 5,100 | +5,100 | 0.01% | 215,322 |
| 2021-02-19 | 2021-02-17 | 42.620 | 0 | -2,300 | ||
| 2021-02-18 | 2021-02-16 | 43.440 | 2,300 | +2,300 | 0.01% | 99,912 |
| 2021-02-16 | 2021-02-09 | 43.880 | 0 | -1,300 | ||
| 2021-02-10 | 2021-02-08 | 43.240 | 1,300 | +1,300 | 0.00% | 56,212 |
| 2021-01-29 | 2021-01-27 | 44.100 | 0 | -39,600 | ||
| 2021-01-28 | 2021-01-26 | 44.120 | 39,600 | +25,000 | 0.11% | 1,747,152 |
| 2021-01-27 | 2021-01-25 | 44.240 | 14,600 | -21,800 | 0.04% | 645,904 |
| 2021-01-26 | 2021-01-22 | 44.360 | 36,400 | +24,400 | 0.10% | 1,614,704 |
| 2021-01-25 | 2021-01-21 | 44.560 | 12,000 | +600 | 0.03% | 534,720 |
| 2021-01-22 | 2021-01-20 | 44.300 | 11,400 | +11,400 | 0.03% | 505,020 |
| 2021-01-21 | 2021-01-19 | 43.940 | 0 | -27,100 | ||
| 2021-01-20 | 2021-01-18 | 43.820 | 27,100 | -2,500 | 0.07% | 1,187,522 |
| 2021-01-19 | 2021-01-15 | 44.200 | 29,600 | +6,900 | 0.08% | 1,308,320 |
| 2021-01-18 | 2021-01-14 | 43.940 | 22,700 | -300 | 0.06% | 997,438 |
| 2021-01-15 | 2021-01-13 | 44.380 | 23,000 | +300 | 0.06% | 1,020,740 |
| 2021-01-14 | 2021-01-12 | 44.320 | 22,700 | -6,200 | 0.06% | 1,006,064 |
| 2021-01-13 | 2021-01-11 | 44.120 | 28,900 | +6,200 | 0.08% | 1,275,068 |
| 2021-01-12 | 2021-01-08 | 45.500 | 22,700 | -9,100 | 0.06% | 1,032,850 |
| 2021-01-08 | 2021-01-06 | 46.440 | 31,800 | +5,900 | 0.09% | 1,476,792 |
| 2021-01-07 | 2021-01-05 | 46.360 | 25,900 | +600 | 0.07% | 1,200,724 |
| 2021-01-06 | 2021-01-04 | 45.900 | 25,300 | +2,600 | 0.07% | 1,161,270 |
| 2021-01-04 | 2020-12-29 | 44.780 | 22,700 | -5,900 | 0.06% | 1,016,506 |
| 2020-12-30 | 2020-12-28 | 45.000 | 28,600 | +5,900 | 0.08% | 1,287,000 |
| 2020-12-29 | 2020-12-24 | 44.800 | 22,700 | -42,100 | 0.06% | 1,016,960 |
| 2020-12-28 | 2020-12-22 | 44.620 | 64,800 | +42,100 | 0.18% | 2,891,376 |
| 2020-12-23 | 2020-12-21 | 45.240 | 22,700 | -13,500 | 0.06% | 1,026,948 |
| 2020-12-22 | 2020-12-18 | 44.940 | 36,200 | +13,500 | 0.10% | 1,626,828 |
| 2020-12-21 | 2020-12-17 | 44.760 | 22,700 | -8,900 | 0.06% | 1,016,052 |
| 2020-12-18 | 2020-12-16 | 44.320 | 31,600 | +6,900 | 0.09% | 1,400,512 |
| 2020-12-17 | 2020-12-15 | 44.040 | 24,700 | +2,000 | 0.07% | 1,087,788 |
| 2020-12-16 | 2020-12-14 | 43.900 | 22,700 | -8,400 | 0.06% | 996,530 |
| 2020-12-15 | 2020-12-11 | 43.800 | 31,100 | -22,000 | 0.08% | 1,362,180 |
| 2020-12-14 | 2020-12-10 | 43.880 | 53,100 | -22,600 | 0.15% | 2,330,028 |
| 2020-12-11 | 2020-12-09 | 44.360 | 75,700 | +3,400 | 0.21% | 3,358,052 |
| 2020-12-10 | 2020-12-08 | 44.560 | 72,300 | +14,800 | 0.20% | 3,221,688 |
| 2020-12-09 | 2020-12-07 | 43.900 | 57,500 | +9,500 | 0.16% | 2,524,250 |
| 2020-12-08 | 2020-12-04 | 43.980 | 48,000 | +10,600 | 0.13% | 2,111,040 |
| 2020-12-07 | 2020-12-03 | 44.000 | 37,400 | +7,600 | 0.10% | 1,645,600 |
| 2020-12-04 | 2020-12-02 | 43.400 | 29,800 | -5,200 | 0.08% | 1,293,320 |
| 2020-12-03 | 2020-12-01 | 42.800 | 35,000 | +12,300 | 0.10% | 1,498,000 |
| 2020-12-02 | 2020-11-30 | 42.560 | 22,700 | -25,700 | 0.06% | 966,112 |
| 2020-12-01 | 2020-11-27 | 43.240 | 48,400 | +16,400 | 0.13% | 2,092,816 |
| 2020-11-30 | 2020-11-26 | 43.380 | 32,000 | -12,800 | 0.09% | 1,388,160 |
| 2020-11-27 | 2020-11-25 | 43.200 | 44,800 | +22,100 | 0.12% | 1,935,360 |
| 2020-11-10 | 2020-11-06 | 46.480 | 22,700 | -20,556 | 0.06% | 1,055,096 |
| 2020-11-09 | 2020-11-05 | 45.620 | 43,256 | -17,500 | 0.12% | 1,973,339 |
| 2020-11-06 | 2020-11-04 | 45.100 | 60,756 | -29,944 | 0.17% | 2,740,096 |
| 2020-11-05 | 2020-11-03 | 45.080 | 90,700 | +11,600 | 0.25% | 4,088,756 |
| 2020-11-04 | 2020-11-02 | 44.920 | 79,100 | +7,900 | 0.22% | 3,553,172 |
| 2020-11-03 | 2020-10-30 | 44.680 | 71,200 | -3,300 | 0.19% | 3,181,216 |
| 2020-11-02 | 2020-10-29 | 44.880 | 74,500 | +13,300 | 0.20% | 3,343,560 |
| 2020-10-30 | 2020-10-28 | 45.460 | 61,200 | +14,900 | 0.17% | 2,782,152 |
| 2020-10-29 | 2020-10-27 | 45.420 | 46,300 | +400 | 0.13% | 2,102,946 |
| 2020-10-28 | 2020-10-23 | 45.540 | 45,900 | +10,700 | 0.13% | 2,090,286 |
| 2020-10-27 | 2020-10-22 | 45.800 | 35,200 | +12,500 | 0.10% | 1,612,160 |
| 2020-10-23 | 2020-10-21 | 45.760 | 22,700 | -300 | 0.06% | 1,038,752 |
| 2020-10-22 | 2020-10-20 | 45.360 | 23,000 | +300 | 0.06% | 1,043,280 |
| 2020-10-20 | 2020-10-16 | 45.540 | 22,700 | -2,400 | 0.06% | 1,033,758 |
| 2020-10-19 | 2020-10-15 | 45.320 | 25,100 | -1,234 | 0.07% | 1,137,532 |
| 2020-10-16 | 2020-10-14 | 45.240 | 26,334 | -34,266 | 0.07% | 1,191,350 |
| 2020-10-15 | 2020-10-12 | 45.900 | 60,600 | +100 | 0.17% | 2,781,540 |
| 2020-10-14 | 2020-10-09 | 45.620 | 60,500 | +4,300 | 0.17% | 2,760,010 |
| 2020-10-12 | 2020-10-08 | 45.120 | 56,200 | -9,300 | 0.15% | 2,535,744 |
| 2020-10-09 | 2020-10-07 | 45.120 | 65,500 | +24,800 | 0.18% | 2,955,360 |
| 2020-10-08 | 2020-10-06 | 45.500 | 40,700 | +18,000 | 0.11% | 1,851,850 |
| 2020-09-28 | 2020-09-24 | 44.400 | 22,700 | +7,000 | 0.06% | 1,007,880 |
| 2020-09-25 | 2020-09-23 | 44.800 | 15,700 | +11,300 | 0.04% | 703,360 |
| 2020-09-24 | 2020-09-22 | 45.400 | 4,400 | -2,800 | 0.01% | 199,760 |
| 2020-09-23 | 2020-09-21 | 46.600 | 7,200 | -3,400 | 0.02% | 335,520 |
| 2020-09-21 | 2020-09-17 | 46.500 | 10,600 | -2,400 | 0.03% | 492,900 |
| 2020-09-18 | 2020-09-16 | 46.940 | 13,000 | -1,200 | 0.04% | 610,220 |
| 2020-09-17 | 2020-09-15 | 46.980 | 14,200 | +5,500 | 0.04% | 667,116 |
| 2020-09-16 | 2020-09-14 | 46.520 | 8,700 | -2,100 | 0.02% | 404,724 |
| 2020-09-14 | 2020-09-10 | 46.500 | 10,800 | +6,400 | 0.03% | 502,200 |
| 2020-09-07 | 2020-09-03 | 46.320 | 4,400 | -20,000 | 0.01% | 203,808 |
| 2020-09-02 | 2020-08-31 | 46.860 | 24,400 | +11,700 | 0.07% | 1,143,384 |
| 2020-09-01 | 2020-08-28 | 46.600 | 12,700 | +1,900 | 0.03% | 591,820 |
| 2020-08-31 | 2020-08-27 | 46.660 | 10,800 | +100 | 0.03% | 503,928 |
| 2020-08-28 | 2020-08-26 | 45.940 | 10,700 | +5,300 | 0.03% | 491,558 |
| 2020-08-27 | 2020-08-25 | 46.280 | 5,400 | -500 | 0.01% | 249,912 |
| 2020-08-26 | 2020-08-24 | 46.640 | 5,900 | +900 | 0.02% | 275,176 |
| 2020-08-25 | 2020-08-21 | 46.500 | 5,000 | -235 | 0.01% | 232,500 |
| 2020-08-24 | 2020-08-20 | 46.380 | 5,235 | +100 | 0.01% | 242,799 |
| 2020-08-21 | 2020-08-19 | 47.680 | 5,135 | -500 | 0.01% | 244,837 |
| 2020-08-19 | 2020-08-17 | 46.880 | 5,635 | -35,545 | 0.02% | 264,169 |
| 2020-08-18 | 2020-08-14 | 46.680 | 41,180 | -2,600 | 0.11% | 1,922,282 |
| 2020-08-17 | 2020-08-13 | 46.240 | 43,780 | -68,520 | 0.12% | 2,024,387 |
| 2020-08-14 | 2020-08-12 | 46.700 | 112,300 | +6,300 | 0.31% | 5,244,410 |
| 2020-08-13 | 2020-08-11 | 47.780 | 106,000 | +86,500 | 0.30% | 5,064,680 |
| 2020-08-12 | 2020-08-10 | 48.740 | 19,500 | -200 | 0.06% | 950,430 |
| 2020-08-11 | 2020-08-07 | 49.480 | 19,700 | -2,000 | 0.06% | 974,756 |
| 2020-08-10 | 2020-08-06 | 49.040 | 21,700 | +200 | 0.06% | 1,064,168 |
| 2020-08-06 | 2020-08-04 | 47.420 | 21,500 | -7,200 | 0.06% | 1,019,530 |
| 2020-08-05 | 2020-08-03 | 47.220 | 28,700 | +21,500 | 0.08% | 1,355,214 |
| 2020-08-04 | 2020-07-31 | 47.380 | 7,200 | +7,200 | 0.02% | 341,136 |
| 2020-08-03 | 2020-07-30 | 46.640 | 0 | -4,500 | ||
| 2020-07-31 | 2020-07-29 | 46.960 | 4,500 | -51,191 | 0.01% | 211,320 |
| 2020-07-30 | 2020-07-28 | 46.000 | 55,691 | -34,009 | 0.16% | 2,561,786 |
| 2020-07-29 | 2020-07-27 | 46.440 | 89,700 | +50,000 | 0.26% | 4,165,668 |
| 2020-07-28 | 2020-07-24 | 45.480 | 39,700 | +39,700 | 0.12% | 1,805,556 |
| 2020-07-14 | 2020-07-10 | 43.200 | 0 | -25,000 | ||
| 2020-07-13 | 2020-07-09 | 43.480 | 25,000 | +25,000 | 0.08% | 1,087,000 |
| 2020-06-23 | 2020-06-19 | 41.500 | 0 | -1,700 | ||
| 2020-06-22 | 2020-06-18 | 41.400 | 1,700 | -9,800 | 0.01% | 70,380 |
| 2020-06-19 | 2020-06-17 | 41.340 | 11,500 | +11,500 | 0.04% | 475,410 |
| 2020-06-17 | 2020-06-15 | 41.220 | 0 | -300 | ||
| 2020-06-16 | 2020-06-12 | 41.500 | 300 | -33,200 | 0.00% | 12,450 |
| 2020-06-15 | 2020-06-11 | 41.580 | 33,500 | -500 | 0.10% | 1,392,930 |
| 2020-06-12 | 2020-06-10 | 41.020 | 34,000 | +34,000 | 0.11% | 1,394,680 |
| 2020-06-11 | 2020-06-09 | 40.780 | 0 | -6,500 | ||
| 2020-06-10 | 2020-06-08 | 40.660 | 6,500 | +6,500 | 0.02% | 264,290 |
| 2020-06-08 | 2020-06-04 | 40.900 | 0 | -1,000 | ||
| 2020-06-05 | 2020-06-03 | 41.260 | 1,000 | +1,000 | 0.00% | 41,260 |
| 2020-06-01 | 2020-05-28 | 41.250 | 0 | -23,600 | ||
| 2020-05-29 | 2020-05-27 | 41.050 | 23,600 | -24,000 | 0.07% | 968,780 |
| 2020-05-28 | 2020-05-26 | 41.550 | 47,600 | -9,300 | 0.15% | 1,977,780 |
| 2020-05-27 | 2020-05-25 | 41.500 | 56,900 | +56,900 | 0.18% | 2,361,350 |
| 2020-05-22 | 2020-05-20 | 42.000 | 0 | -39,600 | ||
| 2020-05-21 | 2020-05-19 | 41.450 | 39,600 | +39,600 | 0.12% | 1,641,420 |
| 2020-05-19 | 2020-05-15 | 41.800 | 0 | -541 | ||
| 2020-05-18 | 2020-05-14 | 41.200 | 541 | -400 | 0.00% | 22,289 |
| 2020-05-15 | 2020-05-13 | 40.950 | 941 | -1,500 | 0.00% | 38,534 |
| 2020-05-14 | 2020-05-12 | 41.000 | 2,441 | -500 | 0.01% | 100,081 |
| 2020-05-13 | 2020-05-11 | 40.950 | 2,941 | -500 | 0.01% | 120,434 |
| 2020-05-12 | 2020-05-08 | 41.200 | 3,441 | -500 | 0.01% | 141,769 |
| 2020-05-11 | 2020-05-07 | 40.650 | 3,941 | -500 | 0.01% | 160,202 |
| 2020-05-08 | 2020-05-06 | 41.100 | 4,441 | -500 | 0.01% | 182,525 |
| 2020-05-07 | 2020-05-05 | 40.800 | 4,941 | -1,000 | 0.02% | 201,593 |
| 2020-05-06 | 2020-05-04 | 40.950 | 5,941 | -900 | 0.02% | 243,284 |
| 2020-05-05 | 2020-04-29 | 41.100 | 6,841 | -31,500 | 0.02% | 281,165 |
| 2020-05-04 | 2020-04-28 | 40.850 | 38,341 | +10,900 | 0.12% | 1,566,230 |
| 2020-04-29 | 2020-04-27 | 41.200 | 27,441 | +18,800 | 0.09% | 1,130,569 |
| 2020-04-28 | 2020-04-24 | 41.450 | 8,641 | -500 | 0.03% | 358,169 |
| 2020-04-27 | 2020-04-23 | 41.250 | 9,141 | -500 | 0.03% | 377,066 |
| 2020-04-24 | 2020-04-22 | 40.800 | 9,641 | -2,500 | 0.03% | 393,353 |
| 2020-04-23 | 2020-04-21 | 40.800 | 12,141 | -28,700 | 0.04% | 495,353 |
| 2020-04-22 | 2020-04-20 | 40.100 | 40,841 | -9,500 | 0.13% | 1,637,724 |
| 2020-04-21 | 2020-04-17 | 40.700 | 50,341 | +19,300 | 0.16% | 2,048,879 |
| 2020-04-20 | 2020-04-16 | 41.450 | 31,041 | +17,900 | 0.10% | 1,286,649 |
| 2020-04-17 | 2020-04-15 | 40.900 | 13,141 | -500 | 0.04% | 537,467 |
| 2020-04-16 | 2020-04-14 | 41.300 | 13,641 | +200 | 0.04% | 563,373 |
| 2020-04-15 | 2020-04-09 | 39.950 | 13,441 | -400 | 0.04% | 536,968 |
| 2020-04-14 | 2020-04-08 | 39.750 | 13,841 | -500 | 0.04% | 550,180 |
| 2020-04-09 | 2020-04-07 | 39.250 | 14,341 | +900 | 0.05% | 562,884 |
| 2020-04-06 | 2020-04-02 | 38.200 | 13,441 | -100 | 0.04% | 513,446 |
| 2020-04-01 | 2020-03-30 | 38.700 | 13,541 | -28,300 | 0.04% | 524,037 |
| 2020-03-31 | 2020-03-27 | 38.550 | 41,841 | +29,300 | 0.14% | 1,612,971 |
| 2020-03-30 | 2020-03-26 | 38.200 | 12,541 | -24,000 | 0.04% | 479,066 |
| 2020-03-27 | 2020-03-25 | 38.350 | 36,541 | -9,100 | 0.12% | 1,401,347 |
| 2020-03-26 | 2020-03-24 | 37.750 | 45,641 | -12,900 | 0.15% | 1,722,948 |
| 2020-03-25 | 2020-03-23 | 35.550 | 58,541 | +22,000 | 0.19% | 2,081,133 |
| 2020-03-24 | 2020-03-20 | 36.000 | 36,541 | +400 | 0.12% | 1,315,476 |
| 2020-03-23 | 2020-03-19 | 35.550 | 36,141 | -200 | 0.12% | 1,284,813 |
| 2020-03-20 | 2020-03-18 | 36.050 | 36,341 | +100 | 0.12% | 1,310,093 |
| 2020-03-18 | 2020-03-16 | 36.850 | 36,241 | -400 | 0.12% | 1,335,481 |
| 2020-03-17 | 2020-03-13 | 38.350 | 36,641 | -700 | 0.12% | 1,405,182 |
| 2020-03-16 | 2020-03-12 | 39.450 | 37,341 | -500 | 0.12% | 1,473,102 |
| 2020-03-12 | 2020-03-10 | 39.950 | 37,841 | -200 | 0.12% | 1,511,748 |
| 2020-03-11 | 2020-03-09 | 40.400 | 38,041 | -300 | 0.12% | 1,536,856 |
| 2020-03-06 | 2020-03-04 | 39.150 | 38,341 | -12,300 | 0.13% | 1,501,050 |
| 2020-03-05 | 2020-03-03 | 38.500 | 50,641 | +12,400 | 0.17% | 1,949,678 |
| 2020-03-04 | 2020-03-02 | 38.500 | 38,241 | +24,500 | 0.13% | 1,472,278 |
| 2020-03-03 | 2020-02-28 | 39.250 | 13,741 | -700 | 0.05% | 539,334 |
| 2020-03-02 | 2020-02-27 | 39.750 | 14,441 | -4,300 | 0.05% | 574,030 |
| 2020-02-28 | 2020-02-26 | 39.650 | 18,741 | +4,300 | 0.06% | 743,081 |
| 2020-02-26 | 2020-02-24 | 40.200 | 14,441 | +600 | 0.05% | 580,528 |
| 2020-02-21 | 2020-02-19 | 38.450 | 13,841 | -6,900 | 0.05% | 532,186 |
| 2020-02-20 | 2020-02-18 | 38.050 | 20,741 | -4,200 | 0.07% | 789,195 |
| 2020-02-19 | 2020-02-17 | 37.850 | 24,941 | -1,000 | 0.08% | 944,017 |
| 2020-02-18 | 2020-02-14 | 37.650 | 25,941 | +13,600 | 0.09% | 976,679 |
| 2020-02-17 | 2020-02-13 | 37.750 | 12,341 | +400 | 0.04% | 465,873 |
| 2020-02-14 | 2020-02-12 | 37.450 | 11,941 | -33,800 | 0.04% | 447,190 |
| 2020-02-13 | 2020-02-11 | 37.500 | 45,741 | +1,500 | 0.15% | 1,715,288 |
| 2020-02-12 | 2020-02-10 | 37.600 | 44,241 | +1,900 | 0.15% | 1,663,462 |
| 2020-02-11 | 2020-02-07 | 37.500 | 42,341 | +2,000 | 0.14% | 1,587,788 |
| 2020-02-10 | 2020-02-06 | 37.300 | 40,341 | -9,800 | 0.13% | 1,504,719 |
| 2020-02-07 | 2020-02-05 | 37.350 | 50,141 | +21,100 | 0.17% | 1,872,766 |
| 2020-02-06 | 2020-02-04 | 37.700 | 29,041 | -1,200 | 0.10% | 1,094,846 |
| 2020-02-05 | 2020-02-03 | 37.800 | 30,241 | +20,500 | 0.10% | 1,143,110 |
| 2020-02-04 | 2020-01-31 | 37.700 | 9,741 | -3,200 | 0.03% | 367,236 |
| 2020-02-03 | 2020-01-30 | 37.850 | 12,941 | -9,800 | 0.04% | 489,817 |
| 2020-01-31 | 2020-01-29 | 37.600 | 22,741 | +13,500 | 0.08% | 855,062 |
| 2020-01-30 | 2020-01-24 | 37.450 | 9,241 | -18,700 | 0.03% | 346,075 |
| 2020-01-29 | 2020-01-22 | 37.200 | 27,941 | +3,800 | 0.09% | 1,039,405 |
| 2020-01-23 | 2020-01-21 | 37.350 | 24,141 | -2,800 | 0.08% | 901,666 |
| 2020-01-22 | 2020-01-20 | 37.400 | 26,941 | +10,000 | 0.09% | 1,007,593 |
| 2020-01-21 | 2020-01-17 | 37.300 | 16,941 | -13,600 | 0.06% | 631,899 |
| 2020-01-20 | 2020-01-16 | 37.250 | 30,541 | +18,900 | 0.10% | 1,137,652 |
| 2020-01-17 | 2020-01-15 | 37.250 | 11,641 | -14,600 | 0.04% | 433,627 |
| 2020-01-16 | 2020-01-14 | 37.000 | 26,241 | +2,600 | 0.09% | 970,917 |
| 2020-01-15 | 2020-01-13 | 37.200 | 23,641 | +200 | 0.08% | 879,445 |
| 2020-01-14 | 2020-01-10 | 37.150 | 23,441 | +500 | 0.08% | 870,833 |
| 2020-01-13 | 2020-01-09 | 37.050 | 22,941 | +15,900 | 0.08% | 849,964 |
| 2020-01-10 | 2020-01-08 | 38.200 | 7,041 | -15,600 | 0.02% | 268,966 |
| 2020-01-09 | 2020-01-07 | 37.650 | 22,641 | +17,000 | 0.08% | 852,434 |
| 2020-01-08 | 2020-01-06 | 37.800 | 5,641 | +500 | 0.02% | 213,230 |
| 2020-01-07 | 2020-01-03 | 37.150 | 5,141 | +3,300 | 0.02% | 190,988 |
| 2020-01-06 | 2020-01-02 | 36.500 | 1,841 | +500 | 0.01% | 67,196 |
| 2020-01-03 | 2019-12-31 | 36.600 | 1,341 | -51,459 | 0.00% | 49,081 |
| 2019-12-30 | 2019-12-24 | 35.750 | 52,800 | +6,200 | 0.18% | 1,887,600 |
| 2019-12-27 | 2019-12-20 | 35.550 | 46,600 | +1,400 | 0.16% | 1,656,630 |
| 2019-12-23 | 2019-12-19 | 35.500 | 45,200 | -200 | 0.15% | 1,604,600 |
| 2019-12-20 | 2019-12-18 | 35.500 | 45,400 | -100 | 0.15% | 1,611,700 |
| 2019-12-19 | 2019-12-17 | 35.500 | 45,500 | -500 | 0.15% | 1,615,250 |
| 2019-12-18 | 2019-12-16 | 35.500 | 46,000 | -19,500 | 0.15% | 1,633,000 |
| 2019-12-17 | 2019-12-13 | 35.400 | 65,500 | +9,800 | 0.21% | 2,318,700 |
| 2019-12-16 | 2019-12-12 | 35.550 | 55,700 | +13,700 | 0.18% | 1,980,135 |
| 2019-12-11 | 2019-12-09 | 35.400 | 42,000 | +200 | 0.13% | 1,486,800 |
| 2019-12-10 | 2019-12-06 | 35.650 | 41,800 | +500 | 0.13% | 1,490,170 |
| 2019-12-05 | 2019-12-03 | 35.350 | 41,300 | +500 | 0.13% | 1,459,955 |
| 2019-12-02 | 2019-11-28 | 35.250 | 40,800 | +500 | 0.13% | 1,438,200 |
| 2019-11-29 | 2019-11-27 | 35.250 | 40,300 | +500 | 0.13% | 1,420,575 |
| 2019-11-27 | 2019-11-25 | 35.300 | 39,800 | +500 | 0.13% | 1,404,940 |
| 2019-11-26 | 2019-11-22 | 35.450 | 39,300 | -500 | 0.13% | 1,393,185 |
| 2019-11-25 | 2019-11-21 | 35.550 | 39,800 | -15,100 | 0.13% | 1,414,890 |
| 2019-11-22 | 2019-11-20 | 35.750 | 54,900 | +500 | 0.18% | 1,962,675 |
| 2019-11-21 | 2019-11-19 | 35.550 | 54,400 | +16,000 | 0.17% | 1,933,920 |
| 2019-11-18 | 2019-11-14 | 35.500 | 38,400 | +500 | 0.12% | 1,363,200 |
| 2019-11-15 | 2019-11-13 | 35.450 | 37,900 | -15,600 | 0.12% | 1,343,555 |
| 2019-11-14 | 2019-11-12 | 35.200 | 53,500 | +15,600 | 0.17% | 1,883,200 |
| 2019-11-13 | 2019-11-11 | 35.550 | 37,900 | -100 | 0.12% | 1,347,345 |
| 2019-11-12 | 2019-11-08 | 35.650 | 38,000 | -4,600 | 0.12% | 1,354,700 |
| 2019-11-11 | 2019-11-07 | 35.950 | 42,600 | -6,600 | 0.14% | 1,531,470 |
| 2019-11-08 | 2019-11-06 | 36.000 | 49,200 | +11,200 | 0.16% | 1,771,200 |
| 2019-11-07 | 2019-11-05 | 36.550 | 38,000 | +200 | 0.12% | 1,388,900 |
| 2019-11-05 | 2019-11-01 | 36.700 | 37,800 | +500 | 0.12% | 1,387,260 |
| 2019-11-01 | 2019-10-30 | 36.150 | 37,300 | -8,200 | 0.12% | 1,348,395 |
| 2019-10-31 | 2019-10-29 | 36.200 | 45,500 | +8,200 | 0.15% | 1,647,100 |
| 2019-10-29 | 2019-10-25 | 36.500 | 37,300 | -2,100 | 0.12% | 1,361,450 |
| 2019-10-28 | 2019-10-24 | 36.150 | 39,400 | -2,800 | 0.13% | 1,424,310 |
| 2019-10-22 | 2019-10-18 | 36.150 | 42,200 | -3,100 | 0.14% | 1,525,530 |
| 2019-10-18 | 2019-10-16 | 36.000 | 45,300 | +6,100 | 0.15% | 1,630,800 |
| 2019-10-17 | 2019-10-15 | 36.300 | 39,200 | +1,900 | 0.13% | 1,422,960 |
| 2019-10-15 | 2019-10-11 | 36.550 | 37,300 | -4,700 | 0.12% | 1,363,315 |
| 2019-10-14 | 2019-10-10 | 36.550 | 42,000 | -100 | 0.14% | 1,535,100 |
| 2019-10-11 | 2019-10-09 | 36.650 | 42,100 | -5,000 | 0.14% | 1,542,965 |
| 2019-10-10 | 2019-10-08 | 36.350 | 47,100 | +9,800 | 0.15% | 1,712,085 |
| 2019-10-09 | 2019-10-04 | 36.700 | 37,300 | -500 | 0.12% | 1,368,910 |
| 2019-10-03 | 2019-09-30 | 36.200 | 37,800 | +100 | 0.12% | 1,368,360 |
| 2019-10-02 | 2019-09-27 | 36.550 | 37,700 | +1,000 | 0.13% | 1,377,935 |
| 2019-09-30 | 2019-09-26 | 36.650 | 36,700 | -600 | 0.12% | 1,345,055 |
| 2019-09-25 | 2019-09-23 | 36.800 | 37,300 | +600 | 0.12% | 1,372,640 |
| 2019-09-24 | 2019-09-20 | 36.500 | 36,700 | -600 | 0.12% | 1,339,550 |
| 2019-09-18 | 2019-09-16 | 36.400 | 37,300 | -1,500 | 0.12% | 1,357,720 |
| 2019-09-17 | 2019-09-13 | 36.400 | 38,800 | -500 | 0.13% | 1,412,320 |
| 2019-09-16 | 2019-09-12 | 36.400 | 39,300 | +23,601 | 0.13% | 1,430,520 |
| 2019-09-13 | 2019-09-11 | 36.250 | 15,699 | -11,500 | 0.05% | 569,089 |
| 2019-09-12 | 2019-09-10 | 36.300 | 27,199 | +11,500 | 0.09% | 987,324 |
| 2019-09-10 | 2019-09-06 | 36.700 | 15,699 | +1,500 | 0.05% | 576,153 |
| 2019-09-09 | 2019-09-05 | 37.500 | 14,199 | +600 | 0.05% | 532,462 |
| 2019-09-06 | 2019-09-04 | 37.400 | 13,599 | -14,000 | 0.05% | 508,603 |
| 2019-09-05 | 2019-09-03 | 37.300 | 27,599 | +15,100 | 0.09% | 1,029,443 |
| 2019-09-02 | 2019-08-29 | 37.550 | 12,499 | -5,400 | 0.04% | 469,337 |
| 2019-08-30 | 2019-08-28 | 37.550 | 17,899 | +5,400 | 0.06% | 672,107 |
| 2019-08-29 | 2019-08-27 | 37.400 | 12,499 | -800 | 0.04% | 467,463 |
| 2019-08-28 | 2019-08-26 | 37.300 | 13,299 | -100 | 0.05% | 496,053 |
| 2019-08-27 | 2019-08-23 | 36.300 | 13,399 | -7,500 | 0.05% | 486,384 |
| 2019-08-26 | 2019-08-22 | 36.450 | 20,899 | +8,000 | 0.07% | 761,769 |
| 2019-08-22 | 2019-08-20 | 36.400 | 12,899 | -600 | 0.05% | 469,524 |
| 2019-08-21 | 2019-08-19 | 36.600 | 13,499 | +500 | 0.05% | 494,063 |
| 2019-08-19 | 2019-08-15 | 36.750 | 12,999 | +500 | 0.05% | 477,713 |
| 2019-08-15 | 2019-08-13 | 37.200 | 12,499 | -400 | 0.05% | 464,963 |
| 2019-08-14 | 2019-08-12 | 36.200 | 12,899 | -1,000 | 0.05% | 466,944 |
| 2019-08-13 | 2019-08-09 | 36.550 | 13,899 | +1,400 | 0.05% | 508,008 |
| 2019-08-09 | 2019-08-07 | 36.150 | 12,499 | -400 | 0.05% | 451,839 |
| 2019-08-08 | 2019-08-06 | 35.500 | 12,899 | +12,699 | 0.05% | 457,914 |
| 2019-08-07 | 2019-08-05 | 35.350 | 200 | -300 | 0.00% | 7,070 |
| 2019-08-06 | 2019-08-02 | 34.900 | 500 | +500 | 0.00% | 17,450 |
| 2019-08-01 | 2019-07-30 | 34.650 | 0 | -900 | ||
| 2019-07-31 | 2019-07-29 | 34.400 | 900 | -2,200 | 0.00% | 30,960 |
| 2019-07-30 | 2019-07-26 | 34.500 | 3,100 | +2,100 | 0.01% | 106,950 |
| 2019-07-29 | 2019-07-25 | 34.650 | 1,000 | +500 | 0.00% | 34,650 |
| 2019-07-26 | 2019-07-24 | 34.500 | 500 | +500 | 0.00% | 17,250 |
| 2019-07-24 | 2019-07-22 | 34.600 | 0 | -4,500 | ||
| 2019-07-23 | 2019-07-19 | 34.800 | 4,500 | +4,100 | 0.02% | 156,600 |
| 2019-07-22 | 2019-07-18 | 34.450 | 400 | +400 | 0.00% | 13,780 |
| 2019-07-19 | 2019-07-17 | 34.000 | 0 | -500 | ||
| 2019-07-18 | 2019-07-16 | 34.250 | 500 | -1,100 | 0.00% | 17,125 |
| 2019-07-17 | 2019-07-15 | 34.350 | 1,600 | -8,700 | 0.01% | 54,960 |
| 2019-07-16 | 2019-07-12 | 34.250 | 10,300 | +2,500 | 0.04% | 352,775 |
| 2019-07-15 | 2019-07-11 | 34.550 | 7,800 | +7,334 | 0.03% | 269,490 |
| 2019-07-12 | 2019-07-10 | 33.800 | 466 | -500 | 0.00% | 15,751 |
| 2019-07-11 | 2019-07-09 | 33.800 | 966 | -1,000 | 0.00% | 32,651 |
| 2019-07-10 | 2019-07-08 | 34.050 | 1,966 | -1,500 | 0.01% | 66,942 |
| 2019-07-09 | 2019-07-05 | 34.250 | 3,466 | -1,000 | 0.01% | 118,710 |
| 2019-07-08 | 2019-07-04 | 34.000 | 4,466 | -500 | 0.02% | 151,844 |
| 2019-07-05 | 2019-07-03 | 34.550 | 4,966 | -2,200 | 0.02% | 171,575 |
| 2019-07-04 | 2019-07-02 | 33.750 | 7,166 | -2,000 | 0.03% | 241,852 |
| 2019-07-03 | 2019-06-28 | 34.300 | 9,166 | -1,500 | 0.04% | 314,394 |
| 2019-06-28 | 2019-06-26 | 34.100 | 10,666 | -100 | 0.04% | 363,711 |
| 2019-06-27 | 2019-06-25 | 34.750 | 10,766 | -100 | 0.04% | 374,118 |
| 2019-06-25 | 2019-06-21 | 33.500 | 10,866 | +300 | 0.04% | 364,011 |
| 2019-06-20 | 2019-06-18 | 32.600 | 10,566 | -500 | 0.04% | 344,452 |
| 2019-06-18 | 2019-06-14 | 32.850 | 11,066 | -500 | 0.05% | 363,518 |
| 2019-06-17 | 2019-06-13 | 32.500 | 11,566 | -500 | 0.05% | 375,895 |
| 2019-06-14 | 2019-06-12 | 32.700 | 12,066 | -500 | 0.05% | 394,558 |
| 2019-06-12 | 2019-06-10 | 32.150 | 12,566 | -3,900 | 0.05% | 403,997 |
| 2019-06-11 | 2019-06-06 | 32.400 | 16,466 | -1,600 | 0.07% | 533,498 |
| 2019-06-10 | 2019-06-05 | 32.400 | 18,066 | -600 | 0.07% | 585,338 |
| 2019-06-06 | 2019-06-04 | 32.250 | 18,666 | -500 | 0.08% | 601,978 |
| 2019-06-05 | 2019-06-03 | 31.900 | 19,166 | +5,000 | 0.08% | 611,395 |
| 2019-06-04 | 2019-05-31 | 31.500 | 14,166 | -500 | 0.06% | 446,229 |
| 2019-05-30 | 2019-05-28 | 31.200 | 14,666 | -2,300 | 0.06% | 457,579 |
| 2019-05-29 | 2019-05-27 | 31.200 | 16,966 | -500 | 0.07% | 529,339 |
| 2019-05-28 | 2019-05-24 | 31.150 | 17,466 | -600 | 0.07% | 544,066 |
| 2019-05-24 | 2019-05-22 | 30.800 | 18,066 | -4,925 | 0.07% | 556,433 |
| 2019-05-22 | 2019-05-20 | 30.950 | 22,991 | +1,700 | 0.09% | 711,571 |
| 2019-05-21 | 2019-05-17 | 31.150 | 21,291 | -500 | 0.09% | 663,215 |
| 2019-05-20 | 2019-05-16 | 31.500 | 21,791 | -100 | 0.09% | 686,416 |
| 2019-05-17 | 2019-05-15 | 31.450 | 21,891 | -300 | 0.09% | 688,472 |
| 2019-05-15 | 2019-05-10 | 31.200 | 22,191 | +100 | 0.09% | 692,359 |
| 2019-05-14 | 2019-05-09 | 31.200 | 22,091 | -900 | 0.09% | 689,239 |
| 2019-05-10 | 2019-05-08 | 31.350 | 22,991 | -3,200 | 0.09% | 720,768 |
| 2019-05-08 | 2019-05-06 | 31.200 | 26,191 | -6,850 | 0.11% | 817,159 |
| 2019-05-07 | 2019-05-03 | 30.950 | 33,041 | +100 | 0.14% | 1,022,619 |
| 2019-05-06 | 2019-05-02 | 30.800 | 32,941 | -300 | 0.14% | 1,014,583 |
| 2019-04-30 | 2019-04-26 | 31.250 | 33,241 | +1,600 | 0.14% | 1,038,781 |
| 2019-04-26 | 2019-04-24 | 30.900 | 31,641 | +2,900 | 0.13% | 977,707 |
| 2019-04-25 | 2019-04-23 | 30.950 | 28,741 | -3,200 | 0.12% | 889,534 |
| 2019-04-24 | 2019-04-18 | 30.950 | 31,941 | +6,800 | 0.13% | 988,574 |
| 2019-04-23 | 2019-04-17 | 31.100 | 25,141 | +500 | 0.10% | 781,885 |
| 2019-04-18 | 2019-04-16 | 31.150 | 24,641 | +500 | 0.10% | 767,567 |
| 2019-04-17 | 2019-04-15 | 31.250 | 24,141 | -100 | 0.10% | 754,406 |
| 2019-04-16 | 2019-04-12 | 31.500 | 24,241 | -4,800 | 0.10% | 763,592 |
| 2019-04-15 | 2019-04-11 | 31.800 | 29,041 | +4,000 | 0.12% | 923,504 |
| 2019-04-12 | 2019-04-10 | 31.600 | 25,041 | +200 | 0.10% | 791,296 |
| 2019-04-11 | 2019-04-09 | 31.550 | 24,841 | +500 | 0.10% | 783,734 |
| 2019-04-10 | 2019-04-08 | 31.550 | 24,341 | +600 | 0.10% | 767,959 |
| 2019-04-09 | 2019-04-04 | 31.350 | 23,741 | +3,500 | 0.10% | 744,280 |
| 2019-04-08 | 2019-04-03 | 31.400 | 20,241 | +100 | 0.08% | 635,567 |
| 2019-04-04 | 2019-04-02 | 31.200 | 20,141 | +500 | 0.08% | 628,399 |
| 2019-04-03 | 2019-04-01 | 31.300 | 19,641 | +500 | 0.08% | 614,763 |
| 2019-04-02 | 2019-03-29 | 31.350 | 19,141 | +500 | 0.08% | 600,070 |
| 2019-04-01 | 2019-03-28 | 31.850 | 18,641 | +500 | 0.08% | 593,716 |
| 2019-03-29 | 2019-03-27 | 31.900 | 18,141 | +300 | 0.07% | 578,698 |
| 2019-03-28 | 2019-03-26 | 32.050 | 17,841 | +900 | 0.07% | 571,804 |
| 2019-03-27 | 2019-03-25 | 32.050 | 16,941 | +1,000 | 0.07% | 542,959 |
| 2019-03-25 | 2019-03-21 | 32.050 | 15,941 | -600 | 0.06% | 510,909 |
| 2019-03-22 | 2019-03-20 | 31.650 | 16,541 | +2,700 | 0.07% | 523,523 |
| 2019-03-21 | 2019-03-19 | 31.750 | 13,841 | +200 | 0.05% | 439,452 |
| 2019-03-20 | 2019-03-18 | 31.600 | 13,641 | +400 | 0.05% | 431,056 |
| 2019-03-18 | 2019-03-14 | 31.650 | 13,241 | -49,534 | 0.05% | 419,078 |
| 2019-03-15 | 2019-03-13 | 31.750 | 62,775 | +1,800 | 0.25% | 1,993,106 |
| 2019-03-14 | 2019-03-12 | 31.450 | 60,975 | +500 | 0.24% | 1,917,664 |
| 2019-03-13 | 2019-03-11 | 31.450 | 60,475 | +500 | 0.24% | 1,901,939 |
| 2019-03-12 | 2019-03-08 | 31.550 | 59,975 | +400 | 0.24% | 1,892,211 |
| 2019-03-11 | 2019-03-07 | 31.150 | 59,575 | +600 | 0.24% | 1,855,761 |
| 2019-03-08 | 2019-03-06 | 31.400 | 58,975 | +500 | 0.23% | 1,851,815 |
| 2019-03-06 | 2019-03-04 | 31.400 | 58,475 | +900 | 0.23% | 1,836,115 |
| 2019-03-05 | 2019-03-01 | 31.900 | 57,575 | +500 | 0.23% | 1,836,642 |
| 2019-03-04 | 2019-02-28 | 32.100 | 57,075 | +600 | 0.23% | 1,832,108 |
| 2019-03-01 | 2019-02-27 | 32.300 | 56,475 | +900 | 0.22% | 1,824,142 |
| 2019-02-28 | 2019-02-26 | 32.200 | 55,575 | +500 | 0.22% | 1,789,515 |
| 2019-02-26 | 2019-02-22 | 32.200 | 55,075 | -17,500 | 0.22% | 1,773,415 |
| 2019-02-25 | 2019-02-21 | 32.550 | 72,575 | +500 | 0.29% | 2,362,316 |
| 2019-02-22 | 2019-02-20 | 32.600 | 72,075 | -1,400 | 0.29% | 2,349,645 |
| 2019-02-21 | 2019-02-19 | 32.200 | 73,475 | +500 | 0.29% | 2,365,895 |
| 2019-02-18 | 2019-02-14 | 31.750 | 72,975 | -100 | 0.29% | 2,316,956 |
| 2019-02-15 | 2019-02-13 | 31.900 | 73,075 | +600 | 0.29% | 2,331,092 |
| 2019-02-14 | 2019-02-12 | 31.850 | 72,475 | +500 | 0.29% | 2,308,329 |
| 2019-02-13 | 2019-02-11 | 31.900 | 71,975 | -300 | 0.29% | 2,296,002 |
| 2019-02-12 | 2019-02-08 | 31.850 | 72,275 | +1,000 | 0.29% | 2,301,959 |
| 2019-02-11 | 2019-02-04 | 32.000 | 71,275 | +800 | 0.28% | 2,280,800 |
| 2019-02-08 | 2019-01-31 | 32.150 | 70,475 | +500 | 0.28% | 2,265,771 |
| 2019-01-31 | 2019-01-29 | 31.850 | 69,975 | -1,500 | 0.28% | 2,228,704 |
| 2019-01-30 | 2019-01-28 | 31.600 | 71,475 | -1,000 | 0.28% | 2,258,610 |
| 2019-01-28 | 2019-01-24 | 31.050 | 72,475 | -4,200 | 0.29% | 2,250,349 |
| 2019-01-24 | 2019-01-22 | 31.100 | 76,675 | +900 | 0.30% | 2,384,592 |
| 2019-01-23 | 2019-01-21 | 31.200 | 75,775 | -4,100 | 0.30% | 2,364,180 |
| 2019-01-18 | 2019-01-16 | 31.350 | 79,875 | +13,500 | 0.32% | 2,504,081 |
| 2019-01-17 | 2019-01-15 | 31.400 | 66,375 | +500 | 0.26% | 2,084,175 |
| 2019-01-16 | 2019-01-14 | 31.450 | 65,875 | +600 | 0.26% | 2,071,769 |
| 2019-01-15 | 2019-01-11 | 31.400 | 65,275 | +500 | 0.26% | 2,049,635 |
| 2019-01-14 | 2019-01-10 | 31.500 | 64,775 | -500 | 0.26% | 2,040,412 |
| 2019-01-10 | 2019-01-08 | 31.100 | 65,275 | +600 | 0.26% | 2,030,052 |
| 2019-01-09 | 2019-01-07 | 31.300 | 64,675 | +1,500 | 0.26% | 2,024,328 |
| 2018-12-28 | 2018-12-24 | 30.650 | 63,175 | -300 | 0.25% | 1,936,314 |
| 2018-12-20 | 2018-12-18 | 30.200 | 63,475 | -500 | 0.25% | 1,916,945 |
| 2018-12-18 | 2018-12-14 | 30.000 | 63,975 | +500 | 0.25% | 1,919,250 |
| 2018-12-11 | 2018-12-07 | 30.000 | 63,475 | +100 | 0.25% | 1,904,250 |
| 2018-12-06 | 2018-12-04 | 29.900 | 63,375 | +300 | 0.25% | 1,894,912 |
| 2018-12-05 | 2018-12-03 | 29.850 | 63,075 | +600 | 0.25% | 1,882,789 |
| 2018-12-04 | 2018-11-30 | 29.750 | 62,475 | +1,000 | 0.25% | 1,858,631 |
| 2018-12-03 | 2018-11-29 | 29.800 | 61,475 | -1,000 | 0.24% | 1,831,955 |
| 2018-11-30 | 2018-11-28 | 29.350 | 62,475 | +1,400 | 0.25% | 1,833,641 |
| 2018-11-29 | 2018-11-27 | 29.600 | 61,075 | +500 | 0.24% | 1,807,820 |
| 2018-11-27 | 2018-11-23 | 29.650 | 60,575 | -300 | 0.24% | 1,796,049 |
| 2018-11-26 | 2018-11-22 | 29.800 | 60,875 | +1,300 | 0.24% | 1,814,075 |
| 2018-11-23 | 2018-11-21 | 29.650 | 59,575 | +1,000 | 0.24% | 1,766,399 |
| 2018-11-22 | 2018-11-20 | 29.750 | 58,575 | +500 | 0.23% | 1,742,606 |
| 2018-11-15 | 2018-11-13 | 29.200 | 58,075 | +1,000 | 0.23% | 1,695,790 |
| 2018-11-14 | 2018-11-12 | 29.200 | 57,075 | +2,000 | 0.23% | 1,666,590 |
| 2018-11-13 | 2018-11-09 | 29.600 | 55,075 | +1,200 | 0.22% | 1,630,220 |
| 2018-11-12 | 2018-11-08 | 29.650 | 53,875 | -2,400 | 0.21% | 1,597,394 |
| 2018-11-09 | 2018-11-07 | 29.900 | 56,275 | +500 | 0.22% | 1,682,622 |
| 2018-11-08 | 2018-11-06 | 29.800 | 55,775 | +500 | 0.22% | 1,662,095 |
| 2018-11-07 | 2018-11-05 | 29.900 | 55,275 | +4,500 | 0.22% | 1,652,722 |
| 2018-11-06 | 2018-11-02 | 29.950 | 50,775 | -800 | 0.20% | 1,520,711 |
| 2018-11-05 | 2018-11-01 | 29.650 | 51,575 | +1,000 | 0.20% | 1,529,199 |
| 2018-11-02 | 2018-10-31 | 29.650 | 50,575 | +1,000 | 0.20% | 1,499,549 |
| 2018-11-01 | 2018-10-30 | 29.800 | 49,575 | +1,600 | 0.20% | 1,477,335 |
| 2018-10-31 | 2018-10-29 | 29.950 | 47,975 | +500 | 0.19% | 1,436,851 |
| 2018-10-30 | 2018-10-26 | 29.950 | 47,475 | +500 | 0.19% | 1,421,876 |
| 2018-10-29 | 2018-10-25 | 29.900 | 46,975 | +2,000 | 0.19% | 1,404,552 |
| 2018-10-26 | 2018-10-24 | 29.900 | 44,975 | -18,750 | 0.18% | 1,344,752 |
| 2018-10-25 | 2018-10-23 | 30.000 | 63,725 | +500 | 0.25% | 1,911,750 |
| 2018-10-22 | 2018-10-18 | 29.700 | 63,225 | +500 | 0.25% | 1,877,782 |
| 2018-10-16 | 2018-10-12 | 29.650 | 62,725 | -2,100 | 0.25% | 1,859,796 |
| 2018-10-15 | 2018-10-11 | 29.050 | 64,825 | -400 | 0.26% | 1,883,166 |
| 2018-10-08 | 2018-10-04 | 29.150 | 65,225 | +500 | 0.26% | 1,901,309 |
| 2018-10-05 | 2018-10-03 | 29.300 | 64,725 | -1,500 | 0.26% | 1,896,442 |
| 2018-10-04 | 2018-10-02 | 28.900 | 66,225 | -13,200 | 0.26% | 1,913,902 |
| 2018-10-03 | 2018-09-28 | 28.700 | 79,425 | +1,000 | 0.32% | 2,279,498 |
| 2018-09-28 | 2018-09-26 | 29.000 | 78,425 | -500 | 0.31% | 2,274,325 |
| 2018-09-27 | 2018-09-24 | 29.000 | 78,925 | +1,000 | 0.31% | 2,288,825 |
| 2018-09-21 | 2018-09-19 | 29.300 | 77,925 | -300 | 0.31% | 2,283,202 |
| 2018-09-19 | 2018-09-17 | 29.100 | 78,225 | +1,000 | 0.31% | 2,276,348 |
| 2018-09-17 | 2018-09-13 | 29.300 | 77,225 | -600 | 0.31% | 2,262,692 |
| 2018-09-12 | 2018-09-10 | 29.050 | 77,825 | +700 | 0.31% | 2,260,816 |
| 2018-09-11 | 2018-09-07 | 29.250 | 77,125 | -500 | 0.31% | 2,255,906 |
| 2018-09-10 | 2018-09-06 | 29.100 | 77,625 | -1,000 | 0.31% | 2,258,888 |
| 2018-09-05 | 2018-09-03 | 29.200 | 78,625 | +500 | 0.31% | 2,295,850 |
| 2018-08-31 | 2018-08-29 | 29.300 | 78,125 | +500 | 0.31% | 2,289,062 |
| 2018-08-29 | 2018-08-27 | 29.400 | 77,625 | -1,300 | 0.31% | 2,282,175 |
| 2018-08-28 | 2018-08-24 | 28.950 | 78,925 | +500 | 0.31% | 2,284,879 |
| 2018-08-27 | 2018-08-23 | 29.000 | 78,425 | +500 | 0.30% | 2,274,325 |
| 2018-08-23 | 2018-08-21 | 29.100 | 77,925 | -500 | 0.30% | 2,267,618 |
| 2018-08-20 | 2018-08-16 | 28.700 | 78,425 | +800 | 0.30% | 2,250,798 |
| 2018-08-17 | 2018-08-15 | 28.950 | 77,625 | +500 | 0.30% | 2,247,244 |
| 2018-08-16 | 2018-08-14 | 29.150 | 77,125 | +1,000 | 0.30% | 2,248,194 |
| 2018-08-13 | 2018-08-09 | 29.550 | 76,125 | -500 | 0.30% | 2,249,494 |
| 2018-08-10 | 2018-08-08 | 29.650 | 76,625 | +500 | 0.30% | 2,271,931 |
| 2018-08-08 | 2018-08-06 | 29.550 | 76,125 | -500 | 0.30% | 2,249,494 |
| 2018-08-07 | 2018-08-03 | 29.400 | 76,625 | +500 | 0.30% | 2,252,775 |
| 2018-08-03 | 2018-08-01 | 29.750 | 76,125 | -500 | 0.30% | 2,264,719 |
| 2018-08-01 | 2018-07-30 | 29.700 | 76,625 | +300 | 0.30% | 2,275,762 |
| 2018-07-26 | 2018-07-24 | 29.750 | 76,325 | +1,000 | 0.30% | 2,270,669 |
| 2018-07-25 | 2018-07-23 | 29.950 | 75,325 | -200 | 0.29% | 2,255,984 |
| 2018-07-24 | 2018-07-20 | 29.850 | 75,525 | -400 | 0.29% | 2,254,421 |
| 2018-07-23 | 2018-07-19 | 29.650 | 75,925 | +500 | 0.29% | 2,251,176 |
| 2018-07-20 | 2018-07-18 | 29.300 | 75,425 | +1,500 | 0.29% | 2,209,952 |
| 2018-07-19 | 2018-07-17 | 30.300 | 73,925 | +500 | 0.29% | 2,239,928 |
| 2018-07-18 | 2018-07-16 | 30.250 | 73,425 | +500 | 0.28% | 2,221,106 |
| 2018-07-17 | 2018-07-13 | 30.200 | 72,925 | +1,000 | 0.28% | 2,202,335 |
| 2018-07-16 | 2018-07-12 | 30.300 | 71,925 | +1,000 | 0.28% | 2,179,328 |
| 2018-07-13 | 2018-07-11 | 30.450 | 70,925 | +1,000 | 0.27% | 2,159,666 |
| 2018-07-12 | 2018-07-10 | 30.600 | 69,925 | +3,000 | 0.27% | 2,139,705 |
| 2018-07-11 | 2018-07-09 | 30.650 | 66,925 | -800 | 0.26% | 2,051,251 |
| 2018-07-10 | 2018-07-06 | 30.650 | 67,725 | -1,000 | 0.26% | 2,075,771 |
| 2018-07-09 | 2018-07-05 | 30.600 | 68,725 | -600 | 0.27% | 2,102,985 |
| 2018-07-06 | 2018-07-04 | 30.600 | 69,325 | -1,500 | 0.27% | 2,121,345 |
| 2018-07-05 | 2018-07-03 | 30.250 | 70,825 | +500 | 0.27% | 2,142,456 |
| 2018-07-04 | 2018-06-29 | 30.550 | 70,325 | -1,200 | 0.27% | 2,148,429 |
| 2018-07-03 | 2018-06-28 | 30.400 | 71,525 | -500 | 0.28% | 2,174,360 |
| 2018-06-29 | 2018-06-27 | 30.700 | 72,025 | -500 | 0.28% | 2,211,168 |
| 2018-06-28 | 2018-06-26 | 30.850 | 72,525 | -800 | 0.28% | 2,237,396 |
| 2018-06-27 | 2018-06-25 | 30.900 | 73,325 | -500 | 0.28% | 2,265,742 |
| 2018-06-26 | 2018-06-22 | 31.000 | 73,825 | -1,000 | 0.29% | 2,288,575 |
| 2018-06-25 | 2018-06-21 | 30.900 | 74,825 | -1,000 | 0.29% | 2,312,092 |
| 2018-06-21 | 2018-06-19 | 31.350 | 75,825 | +1,000 | 0.29% | 2,377,114 |
| 2018-06-19 | 2018-06-14 | 31.800 | 74,825 | -400 | 0.29% | 2,379,435 |
| 2018-06-14 | 2018-06-12 | 31.600 | 75,225 | -500 | 0.29% | 2,377,110 |
| 2018-06-13 | 2018-06-11 | 31.600 | 75,725 | -25,475 | 0.29% | 2,392,910 |
| 2018-06-08 | 2018-06-06 | 31.700 | 101,200 | -1,000 | 0.39% | 3,208,040 |
| 2018-06-07 | 2018-06-05 | 31.450 | 102,200 | -500 | 0.40% | 3,214,190 |
| 2018-06-04 | 2018-05-31 | 31.800 | 102,700 | -300 | 0.40% | 3,265,860 |
| 2018-05-29 | 2018-05-25 | 31.850 | 103,000 | -500 | 0.40% | 3,280,550 |
| 2018-05-28 | 2018-05-24 | 31.700 | 103,500 | -500 | 0.40% | 3,280,950 |
| 2018-05-25 | 2018-05-23 | 31.550 | 104,000 | -3,000 | 0.40% | 3,281,200 |
| 2018-05-24 | 2018-05-21 | 31.450 | 107,000 | +500 | 0.41% | 3,365,150 |
| 2018-05-23 | 2018-05-18 | 31.600 | 106,500 | +2,000 | 0.41% | 3,365,400 |
| 2018-05-21 | 2018-05-17 | 31.500 | 104,500 | +500 | 0.41% | 3,291,750 |
| 2018-05-18 | 2018-05-16 | 31.750 | 104,000 | +1,500 | 0.40% | 3,302,000 |
| 2018-05-17 | 2018-05-15 | 32.100 | 102,500 | +1,500 | 0.40% | 3,290,250 |
| 2018-05-16 | 2018-05-14 | 32.300 | 101,000 | +1,500 | 0.39% | 3,262,300 |
| 2018-05-14 | 2018-05-10 | 32.150 | 99,500 | -500 | 0.39% | 3,198,925 |
| 2018-05-10 | 2018-05-08 | 32.000 | 100,000 | -800 | 0.39% | 3,200,000 |
| 2018-05-09 | 2018-05-07 | 32.000 | 100,800 | -500 | 0.39% | 3,225,600 |
| 2018-05-08 | 2018-05-04 | 32.100 | 101,300 | -500 | 0.39% | 3,251,730 |
| 2018-05-04 | 2018-05-02 | 32.100 | 101,800 | +500 | 0.39% | 3,267,780 |
| 2018-05-03 | 2018-04-30 | 32.250 | 101,300 | -500 | 0.39% | 3,266,925 |
| 2018-05-02 | 2018-04-27 | 32.150 | 101,800 | -12,000 | 0.39% | 3,272,870 |
| 2018-04-30 | 2018-04-26 | 32.400 | 113,800 | +500 | 0.44% | 3,687,120 |
| 2018-04-26 | 2018-04-24 | 32.300 | 113,300 | +1,500 | 0.44% | 3,659,590 |
| 2018-04-25 | 2018-04-23 | 32.650 | 111,800 | +1,000 | 0.43% | 3,650,270 |
| 2018-04-24 | 2018-04-20 | 32.850 | 110,800 | +1,000 | 0.43% | 3,639,780 |
| 2018-04-20 | 2018-04-18 | 32.950 | 109,800 | +500 | 0.43% | 3,617,910 |
| 2018-04-18 | 2018-04-16 | 32.850 | 109,300 | -1,000 | 0.42% | 3,590,505 |
| 2018-04-17 | 2018-04-13 | 32.650 | 110,300 | +900 | 0.43% | 3,601,295 |
| 2018-04-16 | 2018-04-12 | 32.900 | 109,400 | -1,000 | 0.42% | 3,599,260 |
| 2018-04-13 | 2018-04-11 | 32.950 | 110,400 | -1,500 | 0.43% | 3,637,680 |
| 2018-04-11 | 2018-04-09 | 32.550 | 111,900 | -500 | 0.43% | 3,642,345 |
| 2018-04-10 | 2018-04-06 | 32.350 | 112,400 | +1,500 | 0.44% | 3,636,140 |
| 2018-04-06 | 2018-04-03 | 32.700 | 110,900 | -1,000 | 0.43% | 3,626,430 |
| 2018-04-04 | 2018-03-29 | 32.450 | 111,900 | +1,000 | 0.44% | 3,631,155 |
| 2018-04-03 | 2018-03-28 | 32.700 | 110,900 | +1,700 | 0.43% | 3,626,430 |
| 2018-03-29 | 2018-03-27 | 33.150 | 109,200 | -1,400 | 0.43% | 3,619,980 |
| 2018-03-28 | 2018-03-26 | 32.850 | 110,600 | -600 | 0.43% | 3,633,210 |
| 2018-03-27 | 2018-03-23 | 32.800 | 111,200 | -1,500 | 0.44% | 3,647,360 |
| 2018-03-26 | 2018-03-22 | 32.450 | 112,700 | -1,500 | 0.44% | 3,657,115 |
| 2018-03-22 | 2018-03-20 | 32.150 | 114,200 | -500 | 0.45% | 3,671,530 |
| 2018-03-21 | 2018-03-19 | 31.950 | 114,700 | +400 | 0.45% | 3,664,665 |
| 2018-03-20 | 2018-03-16 | 32.200 | 114,300 | +1,000 | 0.45% | 3,680,460 |
| 2018-03-19 | 2018-03-15 | 32.400 | 113,300 | +800 | 0.44% | 3,670,920 |
| 2018-03-16 | 2018-03-14 | 32.400 | 112,500 | -500 | 0.44% | 3,645,000 |
| 2018-03-15 | 2018-03-13 | 32.200 | 113,000 | -300 | 0.44% | 3,638,600 |
| 2018-03-13 | 2018-03-09 | 32.100 | 113,300 | -300 | 0.44% | 3,636,930 |
| 2018-03-12 | 2018-03-08 | 32.450 | 113,600 | +1,000 | 0.45% | 3,686,320 |
| 2018-03-09 | 2018-03-07 | 32.550 | 112,600 | +400 | 0.45% | 3,665,130 |
| 2018-03-08 | 2018-03-06 | 32.250 | 112,200 | +300 | 0.45% | 3,618,450 |
| 2018-03-07 | 2018-03-05 | 32.300 | 111,900 | -10,300 | 0.44% | 3,614,370 |
| 2018-03-06 | 2018-03-02 | 32.150 | 122,200 | -500 | 0.48% | 3,928,730 |
| 2018-03-05 | 2018-03-01 | 32.050 | 122,700 | -2,200 | 0.49% | 3,932,535 |
| 2018-03-02 | 2018-02-28 | 32.050 | 124,900 | +19,000 | 0.51% | 4,003,045 |
| 2018-03-01 | 2018-02-27 | 32.500 | 105,900 | +1,500 | 0.43% | 3,441,750 |
| 2018-02-27 | 2018-02-23 | 32.300 | 104,400 | -500 | 0.42% | 3,372,120 |
| 2018-02-23 | 2018-02-21 | 32.400 | 104,900 | -500 | 0.43% | 3,398,760 |
| 2018-02-22 | 2018-02-20 | 32.050 | 105,400 | +900 | 0.43% | 3,378,070 |
| 2018-02-21 | 2018-02-15 | 33.100 | 104,500 | -3,500 | 0.42% | 3,458,950 |
| 2018-02-20 | 2018-02-13 | 32.400 | 108,000 | -100 | 0.44% | 3,499,200 |
| 2018-02-14 | 2018-02-12 | 32.350 | 108,100 | +1,400 | 0.44% | 3,497,035 |
| 2018-02-13 | 2018-02-09 | 32.500 | 106,700 | -2,900 | 0.43% | 3,467,750 |
| 2018-02-12 | 2018-02-08 | 32.050 | 109,600 | +500 | 0.45% | 3,512,680 |
| 2018-02-09 | 2018-02-07 | 32.350 | 109,100 | +500 | 0.45% | 3,529,385 |
| 2018-02-08 | 2018-02-06 | 32.800 | 108,600 | -4,300 | 0.45% | 3,562,080 |
| 2018-02-07 | 2018-02-05 | 32.400 | 112,900 | +2,700 | 0.46% | 3,657,960 |
| 2018-02-06 | 2018-02-02 | 32.950 | 110,200 | +1,700 | 0.45% | 3,631,090 |
| 2018-02-05 | 2018-02-01 | 32.650 | 108,500 | +2,000 | 0.45% | 3,542,525 |
| 2018-02-02 | 2018-01-31 | 32.750 | 106,500 | -2,800 | 0.44% | 3,487,875 |
| 2018-02-01 | 2018-01-30 | 32.450 | 109,300 | +2,000 | 0.45% | 3,546,785 |
| 2018-01-31 | 2018-01-29 | 32.750 | 107,300 | +1,800 | 0.44% | 3,514,075 |
| 2018-01-30 | 2018-01-26 | 33.000 | 105,500 | -3,700 | 0.43% | 3,481,500 |
| 2018-01-29 | 2018-01-25 | 33.100 | 109,200 | +1,700 | 0.45% | 3,614,520 |
| 2018-01-26 | 2018-01-24 | 32.750 | 107,500 | -1,300 | 0.44% | 3,520,625 |
| 2018-01-25 | 2018-01-23 | 32.600 | 108,800 | +300 | 0.45% | 3,546,880 |
| 2018-01-22 | 2018-01-18 | 32.450 | 108,500 | +1,000 | 0.45% | 3,520,825 |
| 2018-01-19 | 2018-01-17 | 32.550 | 107,500 | +500 | 0.44% | 3,499,125 |
| 2018-01-18 | 2018-01-16 | 32.550 | 107,000 | +1,000 | 0.44% | 3,482,850 |
| 2018-01-17 | 2018-01-15 | 32.650 | 106,000 | -700 | 0.44% | 3,460,900 |
| 2018-01-16 | 2018-01-12 | 32.250 | 106,700 | +500 | 0.44% | 3,441,075 |
| 2018-01-12 | 2018-01-10 | 31.900 | 106,200 | +1,000 | 0.44% | 3,387,780 |
| 2018-01-11 | 2018-01-09 | 32.050 | 105,200 | +1,000 | 0.43% | 3,371,660 |
| 2018-01-10 | 2018-01-08 | 32.150 | 104,200 | +500 | 0.43% | 3,350,030 |
| 2018-01-08 | 2018-01-04 | 32.000 | 103,700 | +1,000 | 0.43% | 3,318,400 |
| 2018-01-05 | 2018-01-03 | 32.000 | 102,700 | +500 | 0.42% | 3,286,400 |
| 2018-01-04 | 2018-01-02 | 31.900 | 102,200 | -600 | 0.42% | 3,260,180 |
| 2018-01-03 | 2017-12-29 | 31.600 | 102,800 | +100 | 0.42% | 3,248,480 |
| 2018-01-02 | 2017-12-28 | 31.600 | 102,700 | +600 | 0.42% | 3,245,320 |
| 2017-12-21 | 2017-12-19 | 30.950 | 102,100 | -500 | 0.42% | 3,159,995 |
| 2017-12-18 | 2017-12-14 | 30.650 | 102,600 | -300 | 0.42% | 3,144,690 |
| 2017-12-15 | 2017-12-13 | 30.400 | 102,900 | +500 | 0.42% | 3,128,160 |
| 2017-12-08 | 2017-12-06 | 30.950 | 102,400 | +1,000 | 0.42% | 3,169,280 |
| 2017-12-07 | 2017-12-05 | 31.200 | 101,400 | +800 | 0.42% | 3,163,680 |
| 2017-12-06 | 2017-12-04 | 31.150 | 100,600 | -1,000 | 0.40% | 3,133,690 |
| 2017-12-05 | 2017-12-01 | 31.100 | 101,600 | +100 | 0.41% | 3,159,760 |
| 2017-12-04 | 2017-11-30 | 31.300 | 101,500 | +1,000 | 0.41% | 3,176,950 |
| 2017-12-01 | 2017-11-29 | 31.600 | 100,500 | +500 | 0.40% | 3,175,800 |
| 2017-11-30 | 2017-11-28 | 31.600 | 100,000 | -200 | 0.40% | 3,160,000 |
| 2017-11-28 | 2017-11-24 | 31.500 | 100,200 | -700 | 0.40% | 3,156,300 |
| 2017-11-27 | 2017-11-23 | 31.500 | 100,900 | -500 | 0.41% | 3,178,350 |
| 2017-11-24 | 2017-11-22 | 31.500 | 101,400 | -1,000 | 0.41% | 3,194,100 |
| 2017-11-23 | 2017-11-21 | 31.250 | 102,400 | +1,400 | 0.42% | 3,200,000 |
| 2017-11-22 | 2017-11-20 | 31.600 | 101,000 | +300 | 0.41% | 3,191,600 |
| 2017-11-21 | 2017-11-17 | 31.300 | 100,700 | -1,000 | 0.41% | 3,151,910 |
| 2017-11-17 | 2017-11-15 | 31.300 | 101,700 | -600 | 0.41% | 3,183,210 |
| 2017-11-15 | 2017-11-13 | 31.050 | 102,300 | +400 | 0.42% | 3,176,415 |
| 2017-11-14 | 2017-11-10 | 31.400 | 101,900 | -600 | 0.41% | 3,199,660 |
| 2017-11-13 | 2017-11-09 | 31.400 | 102,500 | -300 | 0.42% | 3,218,500 |
| 2017-11-09 | 2017-11-07 | 31.150 | 102,800 | -1,000 | 0.42% | 3,202,220 |
| 2017-11-08 | 2017-11-06 | 31.000 | 103,800 | +800 | 0.42% | 3,217,800 |
| 2017-11-06 | 2017-11-02 | 31.250 | 103,000 | -1,000 | 0.42% | 3,218,750 |
| 2017-11-03 | 2017-11-01 | 31.050 | 104,000 | +500 | 0.42% | 3,229,200 |
| 2017-11-02 | 2017-10-31 | 31.200 | 103,500 | -1,000 | 0.42% | 3,229,200 |
| 2017-10-31 | 2017-10-27 | 30.950 | 104,500 | +1,500 | 0.42% | 3,234,275 |
| 2017-10-30 | 2017-10-26 | 31.200 | 103,000 | -500 | 0.42% | 3,213,600 |
| 2017-10-26 | 2017-10-24 | 31.200 | 103,500 | -1,000 | 0.42% | 3,229,200 |
| 2017-10-25 | 2017-10-23 | 31.100 | 104,500 | +500 | 0.42% | 3,249,950 |
| 2017-10-24 | 2017-10-20 | 31.300 | 104,000 | -500 | 0.42% | 3,255,200 |
| 2017-10-23 | 2017-10-19 | 31.300 | 104,500 | +500 | 0.42% | 3,270,850 |
| 2017-10-19 | 2017-10-17 | 31.500 | 104,000 | +500 | 0.42% | 3,276,000 |
| 2017-10-18 | 2017-10-16 | 31.850 | 103,500 | -600 | 0.42% | 3,296,475 |
| 2017-10-16 | 2017-10-12 | 31.650 | 104,100 | -500 | 0.42% | 3,294,765 |
| 2017-10-12 | 2017-10-10 | 31.450 | 104,600 | -700 | 0.43% | 3,289,670 |
| 2017-10-11 | 2017-10-09 | 31.300 | 105,300 | -500 | 0.43% | 3,295,890 |
| 2017-10-10 | 2017-10-06 | 31.050 | 105,800 | -1,300 | 0.43% | 3,285,090 |
| 2017-10-09 | 2017-10-04 | 31.200 | 107,100 | +600 | 0.44% | 3,341,520 |
| 2017-10-04 | 2017-09-29 | 31.450 | 106,500 | -1,000 | 0.44% | 3,349,425 |
| 2017-09-29 | 2017-09-27 | 31.600 | 107,500 | +1,000 | 0.44% | 3,397,000 |
| 2017-09-28 | 2017-09-26 | 31.950 | 106,500 | -1,500 | 0.44% | 3,402,675 |
| 2017-09-27 | 2017-09-25 | 31.500 | 108,000 | +1,000 | 0.44% | 3,402,000 |
| 2017-09-25 | 2017-09-21 | 31.550 | 107,000 | +900 | 0.43% | 3,375,850 |
| 2017-09-21 | 2017-09-19 | 31.850 | 106,100 | +1,000 | 0.43% | 3,379,285 |
| 2017-09-20 | 2017-09-18 | 32.000 | 105,100 | +1,100 | 0.43% | 3,363,200 |
| 2017-09-19 | 2017-09-15 | 32.300 | 104,000 | -500 | 0.42% | 3,359,200 |
| 2017-09-18 | 2017-09-14 | 32.250 | 104,500 | +500 | 0.42% | 3,370,125 |
| 2017-09-14 | 2017-09-12 | 32.400 | 104,000 | +500 | 0.42% | 3,369,600 |
| 2017-09-13 | 2017-09-11 | 32.600 | 103,500 | +1,500 | 0.42% | 3,374,100 |
| 2017-09-12 | 2017-09-08 | 32.950 | 102,000 | +500 | 0.41% | 3,360,900 |
| 2017-09-11 | 2017-09-07 | 32.650 | 101,500 | +500 | 0.41% | 3,313,975 |
| 2017-09-08 | 2017-09-06 | 32.750 | 101,000 | -1,400 | 0.41% | 3,307,750 |
| 2017-09-07 | 2017-09-05 | 32.600 | 102,400 | +2,400 | 0.42% | 3,338,240 |
| 2017-09-05 | 2017-09-01 | 32.200 | 100,000 | -500 | 0.41% | 3,220,000 |
| 2017-09-04 | 2017-08-31 | 32.000 | 100,500 | -2,000 | 0.41% | 3,216,000 |
| 2017-09-01 | 2017-08-30 | 31.950 | 102,500 | +1,000 | 0.42% | 3,274,875 |
| 2017-08-31 | 2017-08-29 | 32.300 | 101,500 | -1,000 | 0.41% | 3,278,450 |
| 2017-08-29 | 2017-08-25 | 31.450 | 102,500 | +100 | 0.42% | 3,223,625 |
| 2017-08-28 | 2017-08-24 | 31.500 | 102,400 | -500 | 0.42% | 3,225,600 |
| 2017-08-24 | 2017-08-21 | 31.500 | 102,900 | +500 | 0.42% | 3,241,350 |
| 2017-08-22 | 2017-08-18 | 31.600 | 102,400 | +500 | 0.42% | 3,235,840 |
| 2017-08-21 | 2017-08-17 | 31.500 | 101,900 | -500 | 0.41% | 3,209,850 |
| 2017-08-18 | 2017-08-16 | 31.000 | 102,400 | +100 | 0.42% | 3,174,400 |
| 2017-08-16 | 2017-08-14 | 31.300 | 102,300 | +300 | 0.42% | 3,201,990 |
| 2017-08-11 | 2017-08-09 | 31.100 | 102,000 | +500 | 0.42% | 3,172,200 |
| 2017-08-09 | 2017-08-07 | 30.800 | 101,500 | +1,500 | 0.42% | 3,126,200 |
| 2017-08-02 | 2017-07-31 | 30.900 | 100,000 | -500 | 0.41% | 3,090,000 |
| 2017-07-28 | 2017-07-26 | 30.400 | 100,500 | +500 | 0.41% | 3,055,200 |
| 2017-07-25 | 2017-07-21 | 30.450 | 100,000 | -15,156 | 0.41% | 3,045,000 |
| 2017-07-21 | 2017-07-19 | 30.250 | 115,156 | -600 | 0.47% | 3,483,469 |
| 2017-07-19 | 2017-07-17 | 30.050 | 115,756 | -1,500 | 0.48% | 3,478,468 |
| 2017-07-17 | 2017-07-13 | 29.800 | 117,256 | -1,300 | 0.48% | 3,494,229 |
| 2017-07-14 | 2017-07-12 | 29.700 | 118,556 | -2,200 | 0.49% | 3,521,113 |
| 2017-07-13 | 2017-07-11 | 29.500 | 120,756 | -900 | 0.50% | 3,562,302 |
| 2017-07-12 | 2017-07-10 | 29.400 | 121,656 | +700 | 0.50% | 3,576,686 |
| 2017-07-11 | 2017-07-07 | 29.750 | 120,956 | -100 | 0.50% | 3,598,441 |
| 2017-07-10 | 2017-07-06 | 29.850 | 121,056 | -900 | 0.50% | 3,613,522 |
| 2017-07-07 | 2017-07-05 | 29.850 | 121,956 | +4,400 | 0.50% | 3,640,387 |
| 2017-07-06 | 2017-07-04 | 29.900 | 117,556 | +1,400 | 0.48% | 3,514,924 |
| 2017-07-05 | 2017-07-03 | 30.150 | 116,156 | +400 | 0.48% | 3,502,103 |
| 2017-06-30 | 2017-06-28 | 30.400 | 115,756 | +500 | 0.48% | 3,518,982 |
| 2017-06-29 | 2017-06-27 | 30.400 | 115,256 | +200 | 0.47% | 3,503,782 |
| 2017-06-27 | 2017-06-23 | 30.400 | 115,056 | +700 | 0.47% | 3,497,702 |
| 2017-06-23 | 2017-06-21 | 30.300 | 114,356 | +8,800 | 0.47% | 3,464,987 |
| 2017-06-22 | 2017-06-20 | 30.350 | 105,556 | +400 | 0.43% | 3,203,625 |
| 2017-06-20 | 2017-06-16 | 30.550 | 105,156 | +800 | 0.43% | 3,212,516 |
| 2017-06-19 | 2017-06-15 | 30.650 | 104,356 | -200 | 0.43% | 3,198,511 |
| 2017-06-16 | 2017-06-14 | 30.850 | 104,556 | -300 | 0.43% | 3,225,553 |
| 2017-06-14 | 2017-06-12 | 30.750 | 104,856 | +500 | 0.43% | 3,224,322 |
| 2017-06-13 | 2017-06-09 | 30.900 | 104,356 | +1,300 | 0.43% | 3,224,600 |
| 2017-06-12 | 2017-06-08 | 31.250 | 103,056 | +900 | 0.42% | 3,220,500 |
| 2017-06-09 | 2017-06-07 | 31.450 | 102,156 | +500 | 0.42% | 3,212,806 |
| 2017-06-08 | 2017-06-06 | 31.450 | 101,656 | -44,444 | 0.42% | 3,197,081 |
| 2017-06-07 | 2017-06-05 | 31.200 | 146,100 | -1,000 | 0.60% | 4,558,320 |
| 2017-06-06 | 2017-06-02 | 30.700 | 147,100 | +23,900 | 0.61% | 4,515,970 |
| 2017-06-05 | 2017-06-01 | 30.800 | 123,200 | +1,200 | 0.51% | 3,794,560 |
| 2017-06-02 | 2017-05-31 | 30.700 | 122,000 | +600 | 0.50% | 3,745,400 |
| 2017-06-01 | 2017-05-29 | 30.800 | 121,400 | -100 | 0.50% | 3,739,120 |
| 2017-05-31 | 2017-05-26 | 30.750 | 121,500 | +5,000 | 0.50% | 3,736,125 |
| 2017-05-29 | 2017-05-25 | 30.600 | 116,500 | +500 | 0.48% | 3,564,900 |
| 2017-05-26 | 2017-05-24 | 30.450 | 116,000 | +1,100 | 0.48% | 3,532,200 |
| 2017-05-24 | 2017-05-22 | 30.550 | 114,900 | -2,800 | 0.47% | 3,510,195 |
| 2017-05-23 | 2017-05-19 | 30.300 | 117,700 | +700 | 0.48% | 3,566,310 |
| 2017-05-22 | 2017-05-18 | 30.550 | 117,000 | +1,900 | 0.48% | 3,574,350 |
| 2017-05-19 | 2017-05-17 | 30.300 | 115,100 | -100 | 0.47% | 3,487,530 |
| 2017-05-18 | 2017-05-16 | 29.950 | 115,200 | -1,400 | 0.47% | 3,450,240 |
| 2017-05-17 | 2017-05-15 | 29.950 | 116,600 | -300 | 0.48% | 3,492,170 |
| 2017-05-16 | 2017-05-12 | 29.850 | 116,900 | -500 | 0.48% | 3,489,465 |
| 2017-05-15 | 2017-05-11 | 29.700 | 117,400 | +1,700 | 0.48% | 3,486,780 |
| 2017-05-12 | 2017-05-10 | 29.700 | 115,700 | -6,600 | 0.48% | 3,436,290 |
| 2017-05-11 | 2017-05-09 | 29.800 | 122,300 | +2,300 | 0.50% | 3,644,540 |
| 2017-05-10 | 2017-05-08 | 29.900 | 120,000 | -10,400 | 0.49% | 3,588,000 |
| 2017-05-09 | 2017-05-05 | 29.950 | 130,400 | -10,300 | 0.54% | 3,905,480 |
| 2017-05-08 | 2017-05-04 | 30.000 | 140,700 | +500 | 0.58% | 4,221,000 |
| 2017-05-05 | 2017-05-02 | 30.450 | 140,200 | +400 | 0.58% | 4,269,090 |
| 2017-05-04 | 2017-04-28 | 30.700 | 139,800 | +9,300 | 0.58% | 4,291,860 |
| 2017-05-02 | 2017-04-27 | 30.700 | 130,500 | -2,400 | 0.54% | 4,006,350 |
| 2017-04-28 | 2017-04-26 | 30.750 | 132,900 | +6,700 | 0.55% | 4,086,675 |
| 2017-04-27 | 2017-04-25 | 30.900 | 126,200 | +2,000 | 0.52% | 3,899,580 |
| 2017-04-26 | 2017-04-24 | 30.900 | 124,200 | -8,900 | 0.51% | 3,837,780 |
| 2017-04-25 | 2017-04-21 | 31.100 | 133,100 | +500 | 0.55% | 4,139,410 |
| 2017-04-24 | 2017-04-20 | 31.050 | 132,600 | -6,000 | 0.55% | 4,117,230 |
| 2017-04-21 | 2017-04-19 | 31.150 | 138,600 | -800 | 0.57% | 4,317,390 |
| 2017-04-20 | 2017-04-18 | 31.200 | 139,400 | +8,800 | 0.57% | 4,349,280 |
| 2017-04-19 | 2017-04-13 | 31.250 | 130,600 | +500 | 0.54% | 4,081,250 |
| 2017-04-18 | 2017-04-12 | 31.000 | 130,100 | +20,100 | 0.54% | 4,033,100 |
| 2017-04-13 | 2017-04-11 | 30.650 | 110,000 | +8,000 | 0.45% | 3,371,500 |
| 2017-04-12 | 2017-04-10 | 30.500 | 102,000 | -1,700 | 0.42% | 3,111,000 |
| 2017-04-11 | 2017-04-07 | 30.800 | 103,700 | -5,800 | 0.43% | 3,193,960 |
| 2017-04-07 | 2017-04-05 | 30.550 | 109,500 | -16,000 | 0.45% | 3,345,225 |
| 2017-04-06 | 2017-04-03 | 30.300 | 125,500 | -600 | 0.52% | 3,802,650 |
| 2017-04-03 | 2017-03-30 | 30.300 | 126,100 | -300 | 0.53% | 3,820,830 |
| 2017-03-30 | 2017-03-28 | 30.400 | 126,400 | -9,800 | 0.53% | 3,842,560 |
| 2017-03-29 | 2017-03-27 | 30.550 | 136,200 | -4,500 | 0.57% | 4,160,910 |
| 2017-03-27 | 2017-03-23 | 30.300 | 140,700 | -1,900 | 0.59% | 4,263,210 |
| 2017-03-24 | 2017-03-22 | 30.250 | 142,600 | +300 | 0.59% | 4,313,650 |
| 2017-03-23 | 2017-03-21 | 29.800 | 142,300 | +5,500 | 0.59% | 4,240,540 |
| 2017-03-22 | 2017-03-20 | 29.900 | 136,800 | -1,300 | 0.57% | 4,090,320 |
| 2017-03-21 | 2017-03-17 | 29.850 | 138,100 | -1,000 | 0.58% | 4,122,285 |
| 2017-03-20 | 2017-03-16 | 29.850 | 139,100 | +1,800 | 0.58% | 4,152,135 |
| 2017-03-17 | 2017-03-15 | 29.300 | 137,300 | +137,300 | 0.57% | 4,022,890 |
| 2010-11-05 | 2010-11-03 | 33.950 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy