History of CCASS shareholding
Participant: FIRST SHANGHAI SECURITIES LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 37.860 | 542,000 | +0 | 0.01% | 20,520,120 |
| 2025-10-13 | 2025-10-09 | 40.960 | 542,000 | +0 | 0.01% | 22,200,320 |
| 2025-10-10 | 2025-10-08 | 42.000 | 542,000 | +1,000 | 0.01% | 22,764,000 |
| 2025-10-09 | 2025-10-06 | 42.000 | 541,000 | +5,000 | 0.01% | 22,722,000 |
| 2025-10-08 | 2025-10-03 | 42.180 | 536,000 | +5,000 | 0.01% | 22,608,480 |
| 2025-10-06 | 2025-10-02 | 42.080 | 531,000 | -6,000 | 0.01% | 22,344,480 |
| 2025-10-03 | 2025-09-30 | 40.980 | 537,000 | +9,500 | 0.01% | 22,006,260 |
| 2025-10-02 | 2025-09-29 | 39.600 | 527,500 | -1,000 | 0.01% | 20,889,000 |
| 2025-09-30 | 2025-09-26 | 39.060 | 528,500 | +4,500 | 0.01% | 20,643,210 |
| 2025-09-29 | 2025-09-25 | 40.000 | 524,000 | -75,000 | 0.01% | 20,960,000 |
| 2025-09-26 | 2025-09-24 | 39.960 | 599,000 | -12,000 | 0.01% | 23,936,040 |
| 2025-09-25 | 2025-09-23 | 39.500 | 611,000 | +60,000 | 0.01% | 24,134,500 |
| 2025-09-24 | 2025-09-22 | 40.080 | 551,000 | -20,000 | 0.01% | 22,084,080 |
| 2025-09-23 | 2025-09-19 | 37.780 | 571,000 | -1,000 | 0.01% | 21,572,380 |
| 2025-09-22 | 2025-09-18 | 38.900 | 572,000 | +16,000 | 0.01% | 22,250,800 |
| 2025-09-18 | 2025-09-16 | 38.760 | 556,000 | +16,500 | 0.01% | 21,550,560 |
| 2025-09-17 | 2025-09-15 | 38.840 | 539,500 | -12,500 | 0.01% | 20,954,180 |
| 2025-09-16 | 2025-09-12 | 36.480 | 552,000 | +1,500 | 0.01% | 20,136,960 |
| 2025-09-15 | 2025-09-11 | 36.000 | 550,500 | +6,500 | 0.01% | 19,818,000 |
| 2025-09-12 | 2025-09-10 | 37.600 | 544,000 | -5,500 | 0.01% | 20,454,400 |
| 2025-09-11 | 2025-09-09 | 37.660 | 549,500 | +15,000 | 0.01% | 20,694,170 |
| 2025-09-10 | 2025-09-08 | 38.980 | 534,500 | +9,500 | 0.01% | 20,834,810 |
| 2025-09-09 | 2025-09-05 | 36.940 | 525,000 | +5,000 | 0.01% | 19,393,500 |
| 2025-09-08 | 2025-09-04 | 35.280 | 520,000 | -25,000 | 0.01% | 18,345,600 |
| 2025-09-05 | 2025-09-03 | 36.580 | 545,000 | +10,000 | 0.01% | 19,936,100 |
| 2025-09-04 | 2025-09-02 | 35.740 | 535,000 | -85,000 | 0.01% | 19,120,900 |
| 2025-09-03 | 2025-09-01 | 35.980 | 620,000 | +86,000 | 0.02% | 22,307,600 |
| 2025-09-02 | 2025-08-29 | 33.200 | 534,000 | +87,000 | 0.01% | 17,728,800 |
| 2025-09-01 | 2025-08-28 | 31.040 | 447,000 | -6,500 | 0.01% | 13,874,880 |
| 2025-08-29 | 2025-08-27 | 31.760 | 453,500 | +2,000 | 0.01% | 14,403,160 |
| 2025-08-28 | 2025-08-26 | 32.620 | 451,500 | -70,000 | 0.01% | 14,727,930 |
| 2025-08-27 | 2025-08-25 | 33.280 | 521,500 | +63,500 | 0.01% | 17,355,520 |
| 2025-08-26 | 2025-08-22 | 32.920 | 458,000 | +60,000 | 0.01% | 15,077,360 |
| 2025-08-25 | 2025-08-21 | 31.320 | 398,000 | +3,000 | 0.01% | 12,465,360 |
| 2025-08-22 | 2025-08-20 | 30.620 | 395,000 | -10,000 | 0.01% | 12,094,900 |
| 2025-08-21 | 2025-08-19 | 29.780 | 405,000 | +2,000 | 0.01% | 12,060,900 |
| 2025-08-20 | 2025-08-18 | 31.000 | 403,000 | -2,000 | 0.01% | 12,493,000 |
| 2025-08-19 | 2025-08-15 | 30.940 | 405,000 | +5,500 | 0.01% | 12,530,700 |
| 2025-08-18 | 2025-08-14 | 30.820 | 399,500 | +4,500 | 0.01% | 12,312,590 |
| 2025-08-15 | 2025-08-13 | 30.800 | 395,000 | +21,500 | 0.01% | 12,166,000 |
| 2025-08-14 | 2025-08-12 | 29.560 | 373,500 | +20,500 | 0.01% | 11,040,660 |
| 2025-08-13 | 2025-08-11 | 29.720 | 353,000 | +10,500 | 0.01% | 10,491,160 |
| 2025-08-12 | 2025-08-08 | 29.360 | 342,500 | -122,000 | 0.01% | 10,055,800 |
| 2025-08-11 | 2025-08-07 | 30.020 | 464,500 | +6,000 | 0.01% | 13,944,290 |
| 2025-08-08 | 2025-08-06 | 31.620 | 458,500 | -3,000 | 0.01% | 14,497,770 |
| 2025-08-07 | 2025-08-05 | 31.860 | 461,500 | -500 | 0.01% | 14,703,390 |
| 2025-08-06 | 2025-08-04 | 31.220 | 462,000 | +134,000 | 0.01% | 14,423,640 |
| 2025-08-05 | 2025-08-01 | 31.350 | 328,000 | -7,000 | 0.01% | 10,282,800 |
| 2025-08-04 | 2025-07-31 | 32.200 | 335,000 | -4,500 | 0.01% | 10,787,000 |
| 2025-08-01 | 2025-07-30 | 33.400 | 339,500 | +38,500 | 0.01% | 11,339,300 |
| 2025-07-31 | 2025-07-29 | 33.600 | 301,000 | -16,500 | 0.01% | 10,113,600 |
| 2025-07-30 | 2025-07-28 | 32.000 | 317,500 | +65,500 | 0.01% | 10,160,000 |
| 2025-07-29 | 2025-07-25 | 31.500 | 252,000 | -14,500 | 0.01% | 7,938,000 |
| 2025-07-28 | 2025-07-24 | 29.850 | 266,500 | +65,000 | 0.01% | 7,955,025 |
| 2025-07-25 | 2025-07-23 | 28.750 | 201,500 | +16,000 | 0.00% | 5,793,125 |
| 2025-07-24 | 2025-07-22 | 28.000 | 185,500 | -20,000 | 0.00% | 5,194,000 |
| 2025-07-23 | 2025-07-21 | 28.000 | 205,500 | -97,000 | 0.01% | 5,754,000 |
| 2025-07-22 | 2025-07-18 | 28.550 | 302,500 | +20,500 | 0.01% | 8,636,375 |
| 2025-07-17 | 2025-07-15 | 27.300 | 282,000 | -20,500 | 0.01% | 7,698,600 |
| 2025-07-16 | 2025-07-14 | 26.750 | 302,500 | -63,000 | 0.01% | 8,091,875 |
| 2025-07-11 | 2025-07-09 | 25.900 | 365,500 | -19,000 | 0.01% | 9,466,450 |
| 2025-07-10 | 2025-07-08 | 25.700 | 384,500 | +500 | 0.01% | 9,881,650 |
| 2025-07-08 | 2025-07-04 | 26.200 | 384,000 | +130,000 | 0.01% | 10,060,800 |
| 2025-07-07 | 2025-07-03 | 25.800 | 254,000 | -5,500 | 0.01% | 6,553,200 |
| 2025-07-04 | 2025-07-02 | 25.650 | 259,500 | -1,000 | 0.01% | 6,656,175 |
| 2025-07-03 | 2025-06-30 | 25.650 | 260,500 | +2,000 | 0.01% | 6,681,825 |
| 2025-06-30 | 2025-06-26 | 25.000 | 258,500 | -500 | 0.01% | 6,462,500 |
| 2025-06-27 | 2025-06-25 | 25.700 | 259,000 | +20,000 | 0.01% | 6,656,300 |
| 2025-06-26 | 2025-06-24 | 25.400 | 239,000 | +10,000 | 0.01% | 6,070,600 |
| 2025-06-23 | 2025-06-19 | 24.100 | 229,000 | +1,500 | 0.01% | 5,518,900 |
| 2025-06-20 | 2025-06-18 | 24.850 | 227,500 | +10,000 | 0.01% | 5,653,375 |
| 2025-06-19 | 2025-06-17 | 25.700 | 217,500 | -17,000 | 0.01% | 5,589,750 |
| 2025-06-18 | 2025-06-16 | 26.500 | 234,500 | -184,500 | 0.01% | 6,214,250 |
| 2025-06-17 | 2025-06-13 | 28.000 | 419,000 | -28,000 | 0.01% | 11,732,000 |
| 2025-06-16 | 2025-06-12 | 27.750 | 447,000 | +2,500 | 0.01% | 12,404,250 |
| 2025-06-12 | 2025-06-10 | 26.550 | 444,500 | -87,000 | 0.01% | 11,801,475 |
| 2025-06-11 | 2025-06-09 | 26.000 | 531,500 | +65,000 | 0.01% | 13,819,000 |
| 2025-06-09 | 2025-06-05 | 24.900 | 466,500 | +3,000 | 0.01% | 11,615,850 |
| 2025-06-06 | 2025-06-04 | 25.200 | 463,500 | +8,500 | 0.01% | 11,680,200 |
| 2025-06-05 | 2025-06-03 | 24.700 | 455,000 | +1,000 | 0.01% | 11,238,500 |
| 2025-06-04 | 2025-06-02 | 24.950 | 454,000 | +500 | 0.01% | 11,327,300 |
| 2025-06-02 | 2025-05-29 | 25.750 | 453,500 | -7,000 | 0.01% | 11,677,625 |
| 2025-05-29 | 2025-05-27 | 23.700 | 460,500 | +3,000 | 0.01% | 10,913,850 |
| 2025-05-27 | 2025-05-23 | 23.850 | 457,500 | +2,000 | 0.01% | 10,911,375 |
| 2025-05-26 | 2025-05-22 | 24.050 | 455,500 | +10,000 | 0.01% | 10,954,775 |
| 2025-05-23 | 2025-05-21 | 24.700 | 445,500 | -15,000 | 0.01% | 11,003,850 |
| 2025-05-20 | 2025-05-16 | 23.550 | 460,500 | +500 | 0.01% | 10,844,775 |
| 2025-05-16 | 2025-05-14 | 23.800 | 460,000 | +26,000 | 0.01% | 10,948,000 |
| 2025-05-15 | 2025-05-13 | 23.150 | 434,000 | -3,000 | 0.01% | 10,047,100 |
| 2025-05-14 | 2025-05-12 | 23.250 | 437,000 | -16,500 | 0.01% | 10,160,250 |
| 2025-05-13 | 2025-05-09 | 23.100 | 453,500 | -20,000 | 0.01% | 10,475,850 |
| 2025-05-09 | 2025-05-07 | 21.700 | 473,500 | -20,000 | 0.01% | 10,274,950 |
| 2025-05-07 | 2025-05-02 | 24.100 | 493,500 | +40,500 | 0.01% | 11,893,350 |
| 2025-05-02 | 2025-04-29 | 23.100 | 453,000 | +3,000 | 0.01% | 10,464,300 |
| 2025-04-28 | 2025-04-24 | 22.850 | 450,000 | +50,000 | 0.01% | 10,282,500 |
| 2025-04-25 | 2025-04-23 | 22.700 | 400,000 | -80,000 | 0.01% | 9,080,000 |
| 2025-04-24 | 2025-04-22 | 21.550 | 480,000 | -50,000 | 0.01% | 10,344,000 |
| 2025-04-16 | 2025-04-14 | 21.200 | 530,000 | -1,500 | 0.01% | 11,236,000 |
| 2025-04-15 | 2025-04-11 | 19.940 | 531,500 | +10,000 | 0.01% | 10,598,110 |
| 2025-04-14 | 2025-04-10 | 19.220 | 521,500 | -10,000 | 0.01% | 10,023,230 |
| 2025-04-11 | 2025-04-09 | 18.500 | 531,500 | +123,000 | 0.01% | 9,832,750 |
| 2025-04-10 | 2025-04-08 | 17.820 | 408,500 | +12,000 | 0.01% | 7,279,470 |
| 2025-04-09 | 2025-04-07 | 18.280 | 396,500 | -1,000 | 0.01% | 7,248,020 |
| 2025-04-08 | 2025-04-03 | 24.850 | 397,500 | +10,000 | 0.01% | 9,877,875 |
| 2025-04-07 | 2025-04-02 | 26.250 | 387,500 | +165,000 | 0.01% | 10,171,875 |
| 2025-04-03 | 2025-04-01 | 26.800 | 222,500 | -154,000 | 0.01% | 5,963,000 |
| 2025-04-01 | 2025-03-28 | 26.800 | 376,500 | -500 | 0.01% | 10,090,200 |
| 2025-03-31 | 2025-03-27 | 27.750 | 377,000 | -3,000 | 0.01% | 10,461,750 |
| 2025-03-28 | 2025-03-26 | 26.200 | 380,000 | +122,500 | 0.01% | 9,956,000 |
| 2025-03-27 | 2025-03-25 | 25.900 | 257,500 | -126,000 | 0.01% | 6,669,250 |
| 2025-03-26 | 2025-03-24 | 26.350 | 383,500 | +7,500 | 0.01% | 10,105,225 |
| 2025-03-25 | 2025-03-21 | 26.350 | 376,000 | -1,000 | 0.01% | 9,907,600 |
| 2025-03-24 | 2025-03-20 | 27.650 | 377,000 | -277,000 | 0.01% | 10,424,050 |
| 2025-03-21 | 2025-03-19 | 28.500 | 654,000 | +1,000 | 0.02% | 18,639,000 |
| 2025-03-20 | 2025-03-18 | 27.950 | 653,000 | +120,000 | 0.02% | 18,251,350 |
| 2025-03-19 | 2025-03-17 | 26.600 | 533,000 | +20,000 | 0.01% | 14,177,800 |
| 2025-03-18 | 2025-03-14 | 26.650 | 513,000 | +47,500 | 0.01% | 13,671,450 |
| 2025-03-17 | 2025-03-13 | 23.300 | 465,500 | -20,000 | 0.01% | 10,846,150 |
| 2025-03-14 | 2025-03-12 | 23.600 | 485,500 | +17,000 | 0.01% | 11,457,800 |
| 2025-03-13 | 2025-03-11 | 24.100 | 468,500 | +84,000 | 0.01% | 11,290,850 |
| 2025-03-12 | 2025-03-10 | 23.750 | 384,500 | -1,500 | 0.01% | 9,131,875 |
| 2025-03-10 | 2025-03-06 | 23.550 | 386,000 | +28,000 | 0.01% | 9,090,300 |
| 2025-03-07 | 2025-03-05 | 23.100 | 358,000 | +95,000 | 0.01% | 8,269,800 |
| 2025-03-06 | 2025-03-04 | 22.600 | 263,000 | -2,000 | 0.01% | 5,943,800 |
| 2025-03-04 | 2025-02-28 | 22.450 | 265,000 | -4,000 | 0.01% | 5,949,250 |
| 2025-03-03 | 2025-02-27 | 23.650 | 269,000 | -38,000 | 0.01% | 6,361,850 |
| 2025-02-28 | 2025-02-26 | 23.750 | 307,000 | +10,000 | 0.01% | 7,291,250 |
| 2025-02-27 | 2025-02-25 | 23.350 | 297,000 | +10,500 | 0.01% | 6,934,950 |
| 2025-02-26 | 2025-02-24 | 23.650 | 286,500 | +37,000 | 0.01% | 6,775,725 |
| 2025-02-25 | 2025-02-21 | 26.000 | 249,500 | -71,000 | 0.01% | 6,487,000 |
| 2025-02-24 | 2025-02-20 | 24.300 | 320,500 | +9,500 | 0.01% | 7,788,150 |
| 2025-02-21 | 2025-02-19 | 24.300 | 311,000 | -1,000 | 0.01% | 7,557,300 |
| 2025-02-20 | 2025-02-18 | 24.200 | 312,000 | -1,000 | 0.01% | 7,550,400 |
| 2025-02-19 | 2025-02-17 | 23.450 | 313,000 | +63,500 | 0.01% | 7,339,850 |
| 2025-02-18 | 2025-02-14 | 23.300 | 249,500 | -84,500 | 0.01% | 5,813,350 |
| 2025-02-17 | 2025-02-13 | 20.850 | 334,000 | +54,500 | 0.01% | 6,963,900 |
| 2025-02-14 | 2025-02-12 | 21.450 | 279,500 | -94,000 | 0.01% | 5,995,275 |
| 2025-02-12 | 2025-02-10 | 21.800 | 373,500 | +30,000 | 0.01% | 8,142,300 |
| 2025-02-11 | 2025-02-07 | 21.300 | 343,500 | -748,000 | 0.01% | 7,316,550 |
| 2025-02-10 | 2025-02-06 | 21.150 | 1,091,500 | -11,000 | 0.03% | 23,085,225 |
| 2025-02-07 | 2025-02-05 | 20.100 | 1,102,500 | +122,000 | 0.03% | 22,160,250 |
| 2025-02-06 | 2025-02-04 | 19.680 | 980,500 | +249,000 | 0.02% | 19,296,240 |
| 2025-02-04 | 2025-01-28 | 18.420 | 731,500 | -22,000 | 0.02% | 13,474,230 |
| 2025-02-03 | 2025-01-24 | 18.240 | 753,500 | -40,000 | 0.02% | 13,743,840 |
| 2025-01-22 | 2025-01-20 | 18.700 | 793,500 | +1,500 | 0.02% | 14,838,450 |
| 2025-01-20 | 2025-01-16 | 17.740 | 792,000 | -10,000 | 0.02% | 14,050,080 |
| 2025-01-09 | 2025-01-07 | 16.180 | 802,000 | -1,000 | 0.02% | 12,976,360 |
| 2025-01-08 | 2025-01-06 | 16.600 | 803,000 | -3,500 | 0.02% | 13,329,800 |
| 2025-01-06 | 2025-01-02 | 16.820 | 806,500 | -1,500 | 0.02% | 13,565,330 |
| 2025-01-03 | 2024-12-31 | 17.560 | 808,000 | -1,500 | 0.02% | 14,188,480 |
| 2025-01-02 | 2024-12-27 | 17.340 | 809,500 | -5,000 | 0.02% | 14,036,730 |
| 2024-12-23 | 2024-12-19 | 16.960 | 814,500 | +5,000 | 0.02% | 13,813,920 |
| 2024-12-18 | 2024-12-16 | 17.280 | 809,500 | -500 | 0.02% | 13,988,160 |
| 2024-12-17 | 2024-12-13 | 17.800 | 810,000 | +20,000 | 0.02% | 14,418,000 |
| 2024-12-16 | 2024-12-12 | 18.160 | 790,000 | -10,000 | 0.02% | 14,346,400 |
| 2024-12-13 | 2024-12-11 | 18.420 | 800,000 | -20,000 | 0.02% | 14,736,000 |
| 2024-12-12 | 2024-12-10 | 18.260 | 820,000 | -15,500 | 0.02% | 14,973,200 |
| 2024-12-11 | 2024-12-09 | 19.000 | 835,500 | -1,500 | 0.02% | 15,874,500 |
| 2024-12-10 | 2024-12-06 | 17.340 | 837,000 | +10,000 | 0.02% | 14,513,580 |
| 2024-12-09 | 2024-12-05 | 16.440 | 827,000 | -30,000 | 0.02% | 13,595,880 |
| 2024-12-06 | 2024-12-04 | 16.820 | 857,000 | -40,000 | 0.02% | 14,414,740 |
| 2024-12-05 | 2024-12-03 | 16.720 | 897,000 | +52,500 | 0.02% | 14,997,840 |
| 2024-12-04 | 2024-12-02 | 15.500 | 844,500 | -20,000 | 0.02% | 13,089,750 |
| 2024-12-03 | 2024-11-29 | 15.000 | 864,500 | +10,000 | 0.02% | 12,967,500 |
| 2024-11-28 | 2024-11-26 | 14.300 | 854,500 | +20,000 | 0.02% | 12,219,350 |
| 2024-11-22 | 2024-11-20 | 15.360 | 834,500 | +20,000 | 0.02% | 12,817,920 |
| 2024-11-21 | 2024-11-19 | 15.200 | 814,500 | -20,000 | 0.02% | 12,380,400 |
| 2024-11-20 | 2024-11-18 | 14.860 | 834,500 | +18,000 | 0.02% | 12,400,670 |
| 2024-11-15 | 2024-11-13 | 16.080 | 816,500 | -949,000 | 0.02% | 13,129,320 |
| 2024-11-14 | 2024-11-12 | 16.640 | 1,765,500 | -40,000 | 0.04% | 29,377,920 |
| 2024-11-13 | 2024-11-11 | 16.820 | 1,805,500 | -10,000 | 0.04% | 30,368,510 |
| 2024-11-12 | 2024-11-08 | 17.120 | 1,815,500 | -8,000 | 0.04% | 31,081,360 |
| 2024-11-07 | 2024-11-05 | 17.300 | 1,823,500 | +40,000 | 0.04% | 31,546,550 |
| 2024-11-01 | 2024-10-30 | 16.360 | 1,783,500 | -20,000 | 0.04% | 29,178,060 |
| 2024-10-31 | 2024-10-29 | 17.080 | 1,803,500 | +58,000 | 0.04% | 30,803,780 |
| 2024-10-30 | 2024-10-28 | 17.420 | 1,745,500 | -19,000 | 0.04% | 30,406,610 |
| 2024-10-29 | 2024-10-25 | 17.440 | 1,764,500 | -10,000 | 0.04% | 30,772,880 |
| 2024-10-28 | 2024-10-24 | 16.460 | 1,774,500 | +5,000 | 0.04% | 29,208,270 |
| 2024-10-25 | 2024-10-23 | 16.860 | 1,769,500 | +70,000 | 0.04% | 29,833,770 |
| 2024-10-23 | 2024-10-21 | 16.340 | 1,699,500 | +102,500 | 0.04% | 27,769,830 |
| 2024-10-22 | 2024-10-18 | 16.500 | 1,597,000 | +15,500 | 0.04% | 26,350,500 |
| 2024-10-18 | 2024-10-16 | 15.680 | 1,581,500 | -3,000 | 0.04% | 24,797,920 |
| 2024-10-17 | 2024-10-15 | 16.140 | 1,584,500 | +6,000 | 0.04% | 25,573,830 |
| 2024-10-15 | 2024-10-10 | 18.020 | 1,578,500 | +15,000 | 0.04% | 28,444,570 |
| 2024-10-14 | 2024-10-09 | 17.900 | 1,563,500 | +5,000 | 0.04% | 27,986,650 |
| 2024-10-10 | 2024-10-08 | 19.060 | 1,558,500 | +476,500 | 0.04% | 29,705,010 |
| 2024-10-09 | 2024-10-07 | 22.850 | 1,082,000 | +23,500 | 0.03% | 24,723,700 |
| 2024-10-08 | 2024-10-04 | 21.450 | 1,058,500 | +479,500 | 0.03% | 22,704,825 |
| 2024-10-07 | 2024-10-03 | 18.740 | 579,000 | +132,500 | 0.01% | 10,850,460 |
| 2024-10-04 | 2024-10-02 | 20.150 | 446,500 | +3,500 | 0.01% | 8,996,975 |
| 2024-10-03 | 2024-09-30 | 17.500 | 443,000 | -13,000 | 0.01% | 7,752,500 |
| 2024-10-02 | 2024-09-27 | 15.980 | 456,000 | +19,500 | 0.01% | 7,286,880 |
| 2024-09-30 | 2024-09-26 | 13.860 | 436,500 | -60,000 | 0.01% | 6,049,890 |
| 2024-09-27 | 2024-09-25 | 13.400 | 496,500 | +61,000 | 0.01% | 6,653,100 |
| 2024-09-24 | 2024-09-20 | 13.380 | 435,500 | +19,000 | 0.01% | 5,826,990 |
| 2024-09-12 | 2024-09-10 | 10.900 | 416,500 | -10,000 | 0.01% | 4,539,850 |
| 2024-09-03 | 2024-08-30 | 11.220 | 426,500 | -2,500 | 0.01% | 4,785,330 |
| 2024-08-30 | 2024-08-28 | 10.520 | 429,000 | -1,000 | 0.01% | 4,513,080 |
| 2024-08-28 | 2024-08-26 | 10.960 | 430,000 | -6,500 | 0.01% | 4,712,800 |
| 2024-08-26 | 2024-08-22 | 10.400 | 436,500 | +6,500 | 0.01% | 4,539,600 |
| 2024-08-23 | 2024-08-21 | 11.360 | 430,000 | +2,000 | 0.01% | 4,884,800 |
| 2024-08-22 | 2024-08-20 | 11.700 | 428,000 | -20,500 | 0.01% | 5,007,600 |
| 2024-08-21 | 2024-08-19 | 11.920 | 448,500 | +3,000 | 0.01% | 5,346,120 |
| 2024-08-20 | 2024-08-16 | 11.760 | 445,500 | +25,500 | 0.01% | 5,239,080 |
| 2024-08-16 | 2024-08-14 | 11.220 | 420,000 | -14,000 | 0.01% | 4,712,400 |
| 2024-08-13 | 2024-08-09 | 11.360 | 434,000 | -12,000 | 0.01% | 4,930,240 |
| 2024-08-09 | 2024-08-07 | 11.240 | 446,000 | +12,000 | 0.01% | 5,013,040 |
| 2024-08-07 | 2024-08-05 | 11.100 | 434,000 | -2,500 | 0.01% | 4,817,400 |
| 2024-08-06 | 2024-08-02 | 11.400 | 436,500 | -2,500 | 0.01% | 4,976,100 |
| 2024-08-02 | 2024-07-31 | 11.520 | 439,000 | -23,500 | 0.01% | 5,057,280 |
| 2024-08-01 | 2024-07-30 | 10.500 | 462,500 | +10,000 | 0.01% | 4,856,250 |
| 2024-07-31 | 2024-07-29 | 10.560 | 452,500 | -35,000 | 0.01% | 4,778,400 |
| 2024-07-26 | 2024-07-24 | 10.800 | 487,500 | +2,000 | 0.01% | 5,265,000 |
| 2024-07-24 | 2024-07-22 | 11.240 | 485,500 | -2,500 | 0.01% | 5,457,020 |
| 2024-07-23 | 2024-07-19 | 10.820 | 488,000 | +2,500 | 0.01% | 5,280,160 |
| 2024-07-22 | 2024-07-18 | 11.240 | 485,500 | +11,500 | 0.01% | 5,457,020 |
| 2024-07-19 | 2024-07-17 | 11.280 | 474,000 | -2,000 | 0.01% | 5,346,720 |
| 2024-07-16 | 2024-07-12 | 11.460 | 476,000 | -2,000 | 0.01% | 5,454,960 |
| 2024-07-15 | 2024-07-11 | 11.120 | 478,000 | +1,000 | 0.01% | 5,315,360 |
| 2024-07-11 | 2024-07-09 | 10.840 | 477,000 | +2,000 | 0.01% | 5,170,680 |
| 2024-07-10 | 2024-07-08 | 10.780 | 475,000 | -45,000 | 0.01% | 5,120,500 |
| 2024-07-02 | 2024-06-27 | 11.680 | 520,000 | +2,000 | 0.01% | 6,073,600 |
| 2024-06-27 | 2024-06-25 | 11.880 | 518,000 | -2,000 | 0.01% | 6,153,840 |
| 2024-06-26 | 2024-06-24 | 11.840 | 520,000 | +1,000 | 0.01% | 6,156,800 |
| 2024-06-25 | 2024-06-21 | 11.600 | 519,000 | +2,000 | 0.01% | 6,020,400 |
| 2024-06-24 | 2024-06-20 | 11.720 | 517,000 | -2,000 | 0.01% | 6,059,240 |
| 2024-06-21 | 2024-06-19 | 11.940 | 519,000 | -2,000 | 0.01% | 6,196,860 |
| 2024-06-20 | 2024-06-18 | 11.680 | 521,000 | +2,000 | 0.01% | 6,085,280 |
| 2024-06-19 | 2024-06-17 | 11.900 | 519,000 | -1,000 | 0.01% | 6,176,100 |
| 2024-06-18 | 2024-06-14 | 11.740 | 520,000 | +4,500 | 0.01% | 6,104,800 |
| 2024-06-17 | 2024-06-13 | 12.280 | 515,500 | +1,500 | 0.01% | 6,330,340 |
| 2024-06-14 | 2024-06-12 | 12.540 | 514,000 | +34,500 | 0.01% | 6,445,560 |
| 2024-06-12 | 2024-06-07 | 11.380 | 479,500 | -100,000 | 0.01% | 5,456,710 |
| 2024-06-11 | 2024-06-06 | 11.560 | 579,500 | +2,000 | 0.01% | 6,699,020 |
| 2024-06-07 | 2024-06-05 | 11.780 | 577,500 | -2,000 | 0.01% | 6,802,950 |
| 2024-06-06 | 2024-06-04 | 11.780 | 579,500 | -12,500 | 0.01% | 6,826,510 |
| 2024-06-04 | 2024-05-31 | 11.140 | 592,000 | -1,000 | 0.01% | 6,594,880 |
| 2024-05-30 | 2024-05-28 | 11.740 | 593,000 | -34,500 | 0.01% | 6,961,820 |
| 2024-05-24 | 2024-05-22 | 13.160 | 627,500 | +2,000 | 0.01% | 8,257,900 |
| 2024-05-23 | 2024-05-21 | 13.180 | 625,500 | +65,000 | 0.01% | 8,244,090 |
| 2024-05-22 | 2024-05-20 | 14.040 | 560,500 | -9,000 | 0.01% | 7,869,420 |
| 2024-05-21 | 2024-05-17 | 14.060 | 569,500 | -6,000 | 0.01% | 8,007,170 |
| 2024-05-20 | 2024-05-16 | 14.560 | 575,500 | -39,000 | 0.01% | 8,379,280 |
| 2024-05-17 | 2024-05-14 | 14.500 | 614,500 | -50,000 | 0.01% | 8,910,250 |
| 2024-05-16 | 2024-05-13 | 14.140 | 664,500 | +172,500 | 0.02% | 9,396,030 |
| 2024-05-13 | 2024-05-09 | 14.580 | 492,000 | +50,000 | 0.01% | 7,173,360 |
| 2024-05-10 | 2024-05-08 | 14.120 | 442,000 | -50,500 | 0.01% | 6,241,040 |
| 2024-05-09 | 2024-05-07 | 14.420 | 492,500 | +8,000 | 0.01% | 7,101,850 |
| 2024-05-08 | 2024-05-06 | 14.860 | 484,500 | +40,500 | 0.01% | 7,199,670 |
| 2024-05-07 | 2024-05-03 | 13.960 | 444,000 | +2,000 | 0.01% | 6,198,240 |
| 2024-05-06 | 2024-05-02 | 14.560 | 442,000 | +11,500 | 0.01% | 6,435,520 |
| 2024-05-03 | 2024-04-30 | 13.740 | 430,500 | +4,000 | 0.01% | 5,915,070 |
| 2024-05-02 | 2024-04-29 | 13.960 | 426,500 | -6,500 | 0.01% | 5,953,940 |
| 2024-04-30 | 2024-04-26 | 13.480 | 433,000 | +3,000 | 0.01% | 5,836,840 |
| 2024-04-24 | 2024-04-22 | 12.800 | 430,000 | +5,000 | 0.01% | 5,504,000 |
| 2024-04-23 | 2024-04-19 | 12.620 | 425,000 | +2,000 | 0.01% | 5,363,500 |
| 2024-04-22 | 2024-04-18 | 13.240 | 423,000 | +20,000 | 0.01% | 5,600,520 |
| 2024-04-19 | 2024-04-17 | 13.320 | 403,000 | +10,000 | 0.01% | 5,367,960 |
| 2024-04-18 | 2024-04-16 | 13.040 | 393,000 | +15,000 | 0.01% | 5,124,720 |
| 2024-04-16 | 2024-04-12 | 13.900 | 378,000 | -3,000 | 0.01% | 5,254,200 |
| 2024-04-12 | 2024-04-10 | 14.340 | 381,000 | +2,000 | 0.01% | 5,463,540 |
| 2024-04-11 | 2024-04-09 | 14.400 | 379,000 | -1,500 | 0.01% | 5,457,600 |
| 2024-04-09 | 2024-04-05 | 13.360 | 380,500 | +10,000 | 0.01% | 5,083,480 |
| 2024-04-05 | 2024-04-02 | 14.200 | 370,500 | +2,000 | 0.01% | 5,261,100 |
| 2024-04-03 | 2024-03-28 | 14.300 | 368,500 | -2,000 | 0.01% | 5,269,550 |
| 2024-04-02 | 2024-03-27 | 13.760 | 370,500 | +15,000 | 0.01% | 5,098,080 |
| 2024-03-27 | 2024-03-25 | 14.020 | 355,500 | -1,000 | 0.01% | 4,984,110 |
| 2024-03-25 | 2024-03-21 | 14.200 | 356,500 | +5,000 | 0.01% | 5,062,300 |
| 2024-03-21 | 2024-03-19 | 13.920 | 351,500 | +6,500 | 0.01% | 4,892,880 |
| 2024-03-19 | 2024-03-15 | 14.440 | 345,000 | +1,500 | 0.01% | 4,981,800 |
| 2024-03-18 | 2024-03-14 | 16.080 | 343,500 | +4,000 | 0.01% | 5,523,480 |
| 2024-03-15 | 2024-03-13 | 18.500 | 339,500 | -2,500 | 0.01% | 6,280,750 |
| 2024-03-14 | 2024-03-12 | 18.600 | 342,000 | -1,500 | 0.01% | 6,361,200 |
| 2024-03-12 | 2024-03-08 | 17.440 | 343,500 | +10,000 | 0.01% | 5,990,640 |
| 2024-03-11 | 2024-03-07 | 17.080 | 333,500 | +2,000 | 0.01% | 5,696,180 |
| 2024-03-08 | 2024-03-06 | 21.750 | 331,500 | +1,500 | 0.01% | 7,210,125 |
| 2024-03-07 | 2024-03-05 | 19.940 | 330,000 | +7,000 | 0.01% | 6,580,200 |
| 2024-03-06 | 2024-03-04 | 21.000 | 323,000 | +79,000 | 0.01% | 6,783,000 |
| 2024-03-05 | 2024-03-01 | 18.800 | 244,000 | -1,000 | 0.01% | 4,587,200 |
| 2024-03-04 | 2024-02-29 | 19.040 | 245,000 | -2,000 | 0.01% | 4,664,800 |
| 2024-03-01 | 2024-02-28 | 18.460 | 247,000 | -1,500 | 0.01% | 4,559,620 |
| 2024-02-29 | 2024-02-27 | 18.900 | 248,500 | -11,000 | 0.01% | 4,696,650 |
| 2024-02-28 | 2024-02-26 | 18.760 | 259,500 | -3,500 | 0.01% | 4,868,220 |
| 2024-02-26 | 2024-02-22 | 18.420 | 263,000 | +5,500 | 0.01% | 4,844,460 |
| 2024-02-23 | 2024-02-21 | 18.100 | 257,500 | -1,000 | 0.01% | 4,660,750 |
| 2024-02-22 | 2024-02-20 | 17.220 | 258,500 | +2,500 | 0.01% | 4,451,370 |
| 2024-02-21 | 2024-02-19 | 16.600 | 256,000 | -10,000 | 0.01% | 4,249,600 |
| 2024-02-20 | 2024-02-16 | 17.280 | 266,000 | -1,500 | 0.01% | 4,596,480 |
| 2024-02-19 | 2024-02-15 | 15.420 | 267,500 | -130,000 | 0.01% | 4,124,850 |
| 2024-02-16 | 2024-02-14 | 15.720 | 397,500 | +11,500 | 0.01% | 6,248,700 |
| 2024-02-15 | 2024-02-09 | 17.320 | 386,000 | +11,500 | 0.01% | 6,685,520 |
| 2024-02-14 | 2024-02-07 | 19.180 | 374,500 | -3,500 | 0.01% | 7,182,910 |
| 2024-02-07 | 2024-02-05 | 17.300 | 378,000 | +3,000 | 0.01% | 6,539,400 |
| 2024-02-06 | 2024-02-02 | 16.780 | 375,000 | +56,000 | 0.01% | 6,292,500 |
| 2024-02-05 | 2024-02-01 | 21.150 | 319,000 | -17,000 | 0.01% | 6,746,850 |
| 2024-02-02 | 2024-01-31 | 20.500 | 336,000 | -5,000 | 0.01% | 6,888,000 |
| 2024-02-01 | 2024-01-30 | 22.350 | 341,000 | +6,000 | 0.01% | 7,621,350 |
| 2024-01-31 | 2024-01-29 | 23.150 | 335,000 | -53,000 | 0.01% | 7,755,250 |
| 2024-01-30 | 2024-01-26 | 24.550 | 388,000 | +88,000 | 0.01% | 9,525,400 |
| 2024-01-29 | 2024-01-25 | 30.000 | 300,000 | -59,000 | 0.01% | 9,000,000 |
| 2024-01-25 | 2024-01-23 | 28.450 | 359,000 | -11,000 | 0.01% | 10,213,550 |
| 2024-01-24 | 2024-01-22 | 27.000 | 370,000 | +1,000 | 0.01% | 9,990,000 |
| 2024-01-23 | 2024-01-19 | 28.350 | 369,000 | -42,000 | 0.01% | 10,461,150 |
| 2024-01-22 | 2024-01-18 | 29.100 | 411,000 | +59,000 | 0.01% | 11,960,100 |
| 2024-01-19 | 2024-01-17 | 28.850 | 352,000 | +15,500 | 0.01% | 10,155,200 |
| 2024-01-17 | 2024-01-15 | 30.500 | 336,500 | -1,000 | 0.01% | 10,263,250 |
| 2024-01-16 | 2024-01-12 | 29.500 | 337,500 | +20,000 | 0.01% | 9,956,250 |
| 2024-01-15 | 2024-01-11 | 30.450 | 317,500 | -31,000 | 0.01% | 9,667,875 |
| 2024-01-12 | 2024-01-10 | 28.000 | 348,500 | +10,000 | 0.01% | 9,758,000 |
| 2024-01-04 | 2024-01-02 | 28.700 | 338,500 | +1,000 | 0.01% | 9,714,950 |
| 2024-01-02 | 2023-12-28 | 28.900 | 337,500 | -1,000 | 0.01% | 9,753,750 |
| 2023-12-28 | 2023-12-22 | 26.950 | 338,500 | -500 | 0.01% | 9,122,575 |
| 2023-12-18 | 2023-12-14 | 28.950 | 339,000 | +2,000 | 0.01% | 9,814,050 |
| 2023-12-15 | 2023-12-13 | 28.000 | 337,000 | +1,000 | 0.01% | 9,436,000 |
| 2023-12-13 | 2023-12-11 | 28.600 | 336,000 | -1,500 | 0.01% | 9,609,600 |
| 2023-12-11 | 2023-12-07 | 29.950 | 337,500 | +1,000 | 0.01% | 10,108,125 |
| 2023-12-08 | 2023-12-06 | 30.700 | 336,500 | +2,500 | 0.01% | 10,330,550 |
| 2023-12-07 | 2023-12-05 | 30.350 | 334,000 | -26,000 | 0.01% | 10,136,900 |
| 2023-12-06 | 2023-12-04 | 33.150 | 360,000 | +15,500 | 0.01% | 11,934,000 |
| 2023-12-05 | 2023-12-01 | 43.500 | 344,500 | -5,000 | 0.01% | 14,985,750 |
| 2023-12-04 | 2023-11-30 | 43.500 | 349,500 | +16,500 | 0.01% | 15,203,250 |
| 2023-11-30 | 2023-11-28 | 45.550 | 333,000 | -25,000 | 0.01% | 15,168,150 |
| 2023-11-29 | 2023-11-27 | 46.050 | 358,000 | -10,000 | 0.01% | 16,485,900 |
| 2023-11-28 | 2023-11-24 | 44.900 | 368,000 | +4,000 | 0.01% | 16,523,200 |
| 2023-11-27 | 2023-11-23 | 46.800 | 364,000 | +26,500 | 0.01% | 17,035,200 |
| 2023-11-24 | 2023-11-22 | 47.400 | 337,500 | +5,500 | 0.01% | 15,997,500 |
| 2023-11-23 | 2023-11-21 | 48.550 | 332,000 | +16,500 | 0.01% | 16,118,600 |
| 2023-11-22 | 2023-11-20 | 48.000 | 315,500 | +31,000 | 0.01% | 15,144,000 |
| 2023-11-21 | 2023-11-17 | 47.250 | 284,500 | +4,000 | 0.01% | 13,442,625 |
| 2023-11-17 | 2023-11-15 | 50.700 | 280,500 | -30,000 | 0.01% | 14,221,350 |
| 2023-11-16 | 2023-11-14 | 47.800 | 310,500 | +16,000 | 0.01% | 14,841,900 |
| 2023-11-15 | 2023-11-13 | 48.800 | 294,500 | +28,000 | 0.01% | 14,371,600 |
| 2023-11-14 | 2023-11-10 | 48.850 | 266,500 | +2,000 | 0.01% | 13,018,525 |
| 2023-11-13 | 2023-11-09 | 50.400 | 264,500 | +500 | 0.01% | 13,330,800 |
| 2023-11-10 | 2023-11-08 | 51.000 | 264,000 | +39,000 | 0.01% | 13,464,000 |
| 2023-11-09 | 2023-11-07 | 49.150 | 225,000 | -500 | 0.01% | 11,058,750 |
| 2023-11-08 | 2023-11-06 | 50.100 | 225,500 | -50,000 | 0.01% | 11,297,550 |
| 2023-11-07 | 2023-11-03 | 47.950 | 275,500 | +10,000 | 0.01% | 13,210,225 |
| 2023-11-02 | 2023-10-31 | 48.600 | 265,500 | -500 | 0.01% | 12,903,300 |
| 2023-11-01 | 2023-10-30 | 50.500 | 266,000 | -10,000 | 0.01% | 13,433,000 |
| 2023-10-31 | 2023-10-27 | 47.750 | 276,000 | -7,500 | 0.01% | 13,179,000 |
| 2023-10-30 | 2023-10-26 | 44.500 | 283,500 | +27,000 | 0.01% | 12,615,750 |
| 2023-10-27 | 2023-10-25 | 45.650 | 256,500 | +2,000 | 0.01% | 11,709,225 |
| 2023-10-25 | 2023-10-20 | 46.100 | 254,500 | +5,000 | 0.01% | 11,732,450 |
| 2023-10-24 | 2023-10-19 | 45.950 | 249,500 | -500 | 0.01% | 11,464,525 |
| 2023-10-20 | 2023-10-18 | 47.350 | 250,000 | -500 | 0.01% | 11,837,500 |
| 2023-10-19 | 2023-10-17 | 50.050 | 250,500 | +25,000 | 0.01% | 12,537,525 |
| 2023-10-18 | 2023-10-16 | 49.000 | 225,500 | -500 | 0.01% | 11,049,500 |
| 2023-10-17 | 2023-10-13 | 49.100 | 226,000 | +500 | 0.01% | 11,096,600 |
| 2023-10-16 | 2023-10-12 | 49.650 | 225,500 | -6,000 | 0.01% | 11,196,075 |
| 2023-10-13 | 2023-10-11 | 46.950 | 231,500 | -3,500 | 0.01% | 10,868,925 |
| 2023-10-12 | 2023-10-10 | 44.750 | 235,000 | -11,000 | 0.01% | 10,516,250 |
| 2023-10-11 | 2023-10-09 | 44.900 | 246,000 | -20,000 | 0.01% | 11,045,400 |
| 2023-10-09 | 2023-10-05 | 42.900 | 266,000 | +20,000 | 0.01% | 11,411,400 |
| 2023-10-06 | 2023-10-04 | 43.650 | 246,000 | -2,000 | 0.01% | 10,737,900 |
| 2023-10-04 | 2023-09-29 | 45.650 | 248,000 | -23,000 | 0.01% | 11,321,200 |
| 2023-10-03 | 2023-09-28 | 44.100 | 271,000 | -10,000 | 0.01% | 11,951,100 |
| 2023-09-29 | 2023-09-27 | 44.550 | 281,000 | -35,000 | 0.01% | 12,518,550 |
| 2023-09-28 | 2023-09-26 | 42.950 | 316,000 | +11,000 | 0.01% | 13,572,200 |
| 2023-09-27 | 2023-09-25 | 43.700 | 305,000 | -56,000 | 0.01% | 13,328,500 |
| 2023-09-26 | 2023-09-22 | 42.650 | 361,000 | +9,500 | 0.01% | 15,396,650 |
| 2023-09-25 | 2023-09-21 | 40.750 | 351,500 | +30,500 | 0.01% | 14,323,625 |
| 2023-09-22 | 2023-09-20 | 41.950 | 321,000 | +40,000 | 0.01% | 13,465,950 |
| 2023-09-20 | 2023-09-18 | 43.600 | 281,000 | +3,000 | 0.01% | 12,251,600 |
| 2023-09-19 | 2023-09-15 | 43.900 | 278,000 | -70,000 | 0.01% | 12,204,200 |
| 2023-09-15 | 2023-09-13 | 41.900 | 348,000 | -1,000 | 0.01% | 14,581,200 |
| 2023-09-13 | 2023-09-11 | 42.700 | 349,000 | +2,000 | 0.01% | 14,902,300 |
| 2023-09-11 | 2023-09-06 | 42.800 | 347,000 | +17,000 | 0.01% | 14,851,600 |
| 2023-09-07 | 2023-09-05 | 43.700 | 330,000 | +30,000 | 0.01% | 14,421,000 |
| 2023-09-04 | 2023-08-30 | 46.250 | 300,000 | +3,000 | 0.01% | 13,875,000 |
| 2023-08-31 | 2023-08-29 | 45.950 | 297,000 | -28,500 | 0.01% | 13,647,150 |
| 2023-08-30 | 2023-08-28 | 45.250 | 325,500 | -71,500 | 0.01% | 14,728,875 |
| 2023-08-29 | 2023-08-25 | 44.350 | 397,000 | -30,000 | 0.01% | 17,606,950 |
| 2023-08-28 | 2023-08-24 | 44.600 | 427,000 | -17,000 | 0.01% | 19,044,200 |
| 2023-08-16 | 2023-08-14 | 42.550 | 444,000 | +4,000 | 0.01% | 18,892,200 |
| 2023-08-10 | 2023-08-08 | 43.250 | 440,000 | +500 | 0.01% | 19,030,000 |
| 2023-08-09 | 2023-08-07 | 43.850 | 439,500 | -1,000 | 0.01% | 19,272,075 |
| 2023-08-08 | 2023-08-04 | 44.950 | 440,500 | -80,000 | 0.01% | 19,800,475 |
| 2023-08-07 | 2023-08-03 | 45.350 | 520,500 | +25,000 | 0.01% | 23,604,675 |
| 2023-08-04 | 2023-08-02 | 43.850 | 495,500 | +20,000 | 0.01% | 21,727,675 |
| 2023-08-03 | 2023-08-01 | 44.600 | 475,500 | -500 | 0.01% | 21,207,300 |
| 2023-08-02 | 2023-07-31 | 44.100 | 476,000 | -22,000 | 0.01% | 20,991,600 |
| 2023-08-01 | 2023-07-28 | 43.300 | 498,000 | +8,000 | 0.01% | 21,563,400 |
| 2023-07-28 | 2023-07-26 | 42.050 | 490,000 | +5,000 | 0.01% | 20,604,500 |
| 2023-07-27 | 2023-07-25 | 41.700 | 485,000 | +3,000 | 0.01% | 20,224,500 |
| 2023-07-20 | 2023-07-18 | 40.850 | 482,000 | -4,000 | 0.01% | 19,689,700 |
| 2023-07-18 | 2023-07-13 | 40.700 | 486,000 | -1,000 | 0.01% | 19,780,200 |
| 2023-07-14 | 2023-07-12 | 37.500 | 487,000 | +17,000 | 0.01% | 18,262,500 |
| 2023-07-06 | 2023-07-04 | 39.400 | 470,000 | +10,000 | 0.01% | 18,518,000 |
| 2023-07-05 | 2023-07-03 | 38.100 | 460,000 | -20,000 | 0.01% | 17,526,000 |
| 2023-07-03 | 2023-06-29 | 35.950 | 480,000 | +13,000 | 0.01% | 17,256,000 |
| 2023-06-29 | 2023-06-27 | 38.250 | 467,000 | +3,000 | 0.01% | 17,862,750 |
| 2023-06-28 | 2023-06-26 | 38.450 | 464,000 | +5,000 | 0.01% | 17,840,800 |
| 2023-06-26 | 2023-06-21 | 37.750 | 459,000 | -6,500 | 0.01% | 17,327,250 |
| 2023-06-23 | 2023-06-20 | 38.750 | 465,500 | +45,500 | 0.01% | 18,038,125 |
| 2023-06-21 | 2023-06-19 | 46.700 | 420,000 | +10,000 | 0.01% | 19,614,000 |
| 2023-06-20 | 2023-06-16 | 47.450 | 410,000 | +10,000 | 0.01% | 19,454,500 |
| 2023-06-19 | 2023-06-15 | 47.300 | 400,000 | -500 | 0.01% | 18,920,000 |
| 2023-06-16 | 2023-06-14 | 44.150 | 400,500 | -500 | 0.01% | 17,682,075 |
| 2023-06-15 | 2023-06-13 | 44.800 | 401,000 | -500 | 0.01% | 17,964,800 |
| 2023-06-14 | 2023-06-12 | 44.100 | 401,500 | +40,000 | 0.01% | 17,706,150 |
| 2023-06-13 | 2023-06-09 | 44.850 | 361,500 | -9,000 | 0.01% | 16,213,275 |
| 2023-06-09 | 2023-06-07 | 43.600 | 370,500 | +59,500 | 0.01% | 16,153,800 |
| 2023-06-08 | 2023-06-06 | 43.350 | 311,000 | -10,000 | 0.01% | 13,481,850 |
| 2023-05-25 | 2023-05-23 | 44.850 | 321,000 | +5,000 | 0.01% | 14,396,850 |
| 2023-05-19 | 2023-05-17 | 44.850 | 316,000 | +1,500 | 0.01% | 14,172,600 |
| 2023-05-18 | 2023-05-16 | 46.700 | 314,500 | +11,000 | 0.01% | 14,687,150 |
| 2023-05-15 | 2023-05-11 | 46.600 | 303,500 | -5,500 | 0.01% | 14,143,100 |
| 2023-05-12 | 2023-05-10 | 45.250 | 309,000 | +5,000 | 0.01% | 13,982,250 |
| 2023-05-11 | 2023-05-09 | 45.050 | 304,000 | +500 | 0.01% | 13,695,200 |
| 2023-05-09 | 2023-05-05 | 47.450 | 303,500 | +1,500 | 0.01% | 14,401,075 |
| 2023-05-05 | 2023-05-03 | 45.650 | 302,000 | +1,500 | 0.01% | 13,786,300 |
| 2023-05-03 | 2023-04-28 | 46.450 | 300,500 | +9,000 | 0.01% | 13,958,225 |
| 2023-04-28 | 2023-04-26 | 46.800 | 291,500 | +1,000 | 0.01% | 13,642,200 |
| 2023-04-27 | 2023-04-25 | 46.300 | 290,500 | +5,000 | 0.01% | 13,450,150 |
| 2023-04-26 | 2023-04-24 | 49.850 | 285,500 | +3,000 | 0.01% | 14,232,175 |
| 2023-04-25 | 2023-04-21 | 50.350 | 282,500 | +29,000 | 0.01% | 14,223,875 |
| 2023-04-24 | 2023-04-20 | 52.150 | 253,500 | -25,000 | 0.01% | 13,220,025 |
| 2023-04-21 | 2023-04-19 | 53.550 | 278,500 | -2,000 | 0.01% | 14,913,675 |
| 2023-04-20 | 2023-04-18 | 54.350 | 280,500 | +1,000 | 0.01% | 15,245,175 |
| 2023-04-19 | 2023-04-17 | 54.100 | 279,500 | +3,000 | 0.01% | 15,120,950 |
| 2023-04-18 | 2023-04-14 | 54.800 | 276,500 | -500 | 0.01% | 15,152,200 |
| 2023-04-17 | 2023-04-13 | 53.850 | 277,000 | +35,000 | 0.01% | 14,916,450 |
| 2023-04-14 | 2023-04-12 | 49.950 | 242,000 | -10,000 | 0.01% | 12,087,900 |
| 2023-04-13 | 2023-04-11 | 50.000 | 252,000 | +4,000 | 0.01% | 12,600,000 |
| 2023-04-12 | 2023-04-06 | 47.350 | 248,000 | +49,500 | 0.01% | 11,742,800 |
| 2023-04-11 | 2023-04-04 | 46.500 | 198,500 | +500 | 0.00% | 9,230,250 |
| 2023-03-31 | 2023-03-29 | 48.450 | 198,000 | +500 | 0.00% | 9,593,100 |
| 2023-03-30 | 2023-03-28 | 48.300 | 197,500 | -500 | 0.00% | 9,539,250 |
| 2023-03-28 | 2023-03-24 | 48.900 | 198,000 | +11,000 | 0.00% | 9,682,200 |
| 2023-03-24 | 2023-03-22 | 49.900 | 187,000 | +1,000 | 0.00% | 9,331,300 |
| 2023-03-23 | 2023-03-21 | 49.150 | 186,000 | +2,000 | 0.00% | 9,141,900 |
| 2023-03-22 | 2023-03-20 | 45.150 | 184,000 | +1,000 | 0.00% | 8,307,600 |
| 2023-03-21 | 2023-03-17 | 48.000 | 183,000 | -130,500 | 0.00% | 8,784,000 |
| 2023-03-20 | 2023-03-16 | 48.800 | 313,500 | -500 | 0.01% | 15,298,800 |
| 2023-03-17 | 2023-03-15 | 50.650 | 314,000 | +500 | 0.01% | 15,904,100 |
| 2023-03-15 | 2023-03-13 | 50.200 | 313,500 | -3,000 | 0.01% | 15,737,700 |
| 2023-03-09 | 2023-03-07 | 55.650 | 316,500 | +500 | 0.01% | 17,613,225 |
| 2023-03-07 | 2023-03-03 | 57.750 | 316,000 | -500 | 0.01% | 18,249,000 |
| 2023-03-03 | 2023-03-01 | 58.300 | 316,500 | -9,500 | 0.01% | 18,451,950 |
| 2023-02-28 | 2023-02-24 | 53.300 | 326,000 | +5,000 | 0.01% | 17,375,800 |
| 2023-02-24 | 2023-02-22 | 54.900 | 321,000 | +10,000 | 0.01% | 17,622,900 |
| 2023-02-23 | 2023-02-21 | 56.050 | 311,000 | +500 | 0.01% | 17,431,550 |
| 2023-02-20 | 2023-02-16 | 57.850 | 310,500 | -10,500 | 0.01% | 17,962,425 |
| 2023-02-17 | 2023-02-15 | 60.450 | 321,000 | +5,000 | 0.01% | 19,404,450 |
| 2023-02-16 | 2023-02-14 | 62.000 | 316,000 | +1,500 | 0.01% | 19,592,000 |
| 2023-02-15 | 2023-02-13 | 64.550 | 314,500 | -500 | 0.01% | 20,300,975 |
| 2023-02-14 | 2023-02-10 | 64.550 | 315,000 | +500 | 0.01% | 20,333,250 |
| 2023-02-13 | 2023-02-09 | 65.700 | 314,500 | +15,000 | 0.01% | 20,662,650 |
| 2023-02-10 | 2023-02-08 | 65.200 | 299,500 | +8,000 | 0.01% | 19,527,400 |
| 2023-02-08 | 2023-02-06 | 63.500 | 291,500 | +3,000 | 0.01% | 18,510,250 |
| 2023-02-07 | 2023-02-03 | 65.950 | 288,500 | -193,000 | 0.01% | 19,026,575 |
| 2023-02-03 | 2023-02-01 | 67.050 | 481,500 | +1,500 | 0.01% | 32,284,575 |
| 2023-02-02 | 2023-01-31 | 65.250 | 480,000 | +1,500 | 0.01% | 31,320,000 |
| 2023-02-01 | 2023-01-30 | 67.000 | 478,500 | +3,000 | 0.01% | 32,059,500 |
| 2023-01-30 | 2023-01-26 | 71.400 | 475,500 | -1,500 | 0.01% | 33,950,700 |
| 2023-01-27 | 2023-01-20 | 71.350 | 477,000 | -3,000 | 0.01% | 34,033,950 |
| 2023-01-26 | 2023-01-19 | 70.400 | 480,000 | -4,000 | 0.01% | 33,792,000 |
| 2023-01-20 | 2023-01-18 | 69.350 | 484,000 | +55,500 | 0.01% | 33,565,400 |
| 2023-01-19 | 2023-01-17 | 69.400 | 428,500 | +9,000 | 0.01% | 29,737,900 |
| 2023-01-18 | 2023-01-16 | 73.900 | 419,500 | +500 | 0.01% | 31,001,050 |
| 2023-01-17 | 2023-01-13 | 72.600 | 419,000 | -6,000 | 0.01% | 30,419,400 |
| 2023-01-16 | 2023-01-12 | 68.250 | 425,000 | -1,000 | 0.01% | 29,006,250 |
| 2023-01-13 | 2023-01-11 | 69.950 | 426,000 | -2,000 | 0.01% | 29,798,700 |
| 2023-01-11 | 2023-01-09 | 67.650 | 428,000 | +500 | 0.01% | 28,954,200 |
| 2023-01-10 | 2023-01-06 | 66.050 | 427,500 | +2,000 | 0.01% | 28,236,375 |
| 2023-01-06 | 2023-01-04 | 66.200 | 425,500 | -500 | 0.01% | 28,168,100 |
| 2023-01-05 | 2023-01-03 | 62.550 | 426,000 | +1,000 | 0.01% | 26,646,300 |
| 2023-01-04 | 2022-12-30 | 59.850 | 425,000 | -20,000 | 0.01% | 25,436,250 |
| 2023-01-03 | 2022-12-29 | 59.550 | 445,000 | -1,500 | 0.01% | 26,499,750 |
| 2022-12-30 | 2022-12-28 | 57.800 | 446,500 | +500 | 0.01% | 25,807,700 |
| 2022-12-29 | 2022-12-23 | 54.050 | 446,000 | -500 | 0.01% | 24,106,300 |
| 2022-12-21 | 2022-12-19 | 50.200 | 446,500 | -69,000 | 0.01% | 22,414,300 |
| 2022-12-20 | 2022-12-16 | 51.300 | 515,500 | -2,500 | 0.01% | 26,445,150 |
| 2022-12-19 | 2022-12-15 | 48.650 | 518,000 | +3,000 | 0.01% | 25,200,700 |
| 2022-12-13 | 2022-12-09 | 53.900 | 515,000 | +3,000 | 0.01% | 27,758,500 |
| 2022-12-12 | 2022-12-08 | 55.550 | 512,000 | -500 | 0.01% | 28,441,600 |
| 2022-12-07 | 2022-12-05 | 55.050 | 512,500 | -1,500 | 0.01% | 28,213,125 |
| 2022-12-05 | 2022-12-01 | 50.650 | 514,000 | +1,500 | 0.01% | 26,034,100 |
| 2022-12-02 | 2022-11-30 | 50.150 | 512,500 | -500 | 0.01% | 25,701,875 |
| 2022-11-30 | 2022-11-28 | 47.350 | 513,000 | -1,500 | 0.01% | 24,290,550 |
| 2022-11-25 | 2022-11-23 | 48.300 | 514,500 | +500 | 0.01% | 24,850,350 |
| 2022-11-24 | 2022-11-22 | 49.000 | 514,000 | -7,000 | 0.01% | 25,186,000 |
| 2022-11-23 | 2022-11-21 | 50.800 | 521,000 | -500 | 0.01% | 26,466,800 |
| 2022-11-22 | 2022-11-18 | 51.650 | 521,500 | +1,500 | 0.01% | 26,935,475 |
| 2022-11-18 | 2022-11-16 | 54.050 | 520,000 | +1,000 | 0.01% | 28,106,000 |
| 2022-11-17 | 2022-11-15 | 54.000 | 519,000 | -4,000 | 0.01% | 28,026,000 |
| 2022-11-16 | 2022-11-14 | 51.550 | 523,000 | -500 | 0.01% | 26,960,650 |
| 2022-11-15 | 2022-11-11 | 50.950 | 523,500 | -38,500 | 0.01% | 26,672,325 |
| 2022-11-14 | 2022-11-10 | 43.750 | 562,000 | -1,500 | 0.01% | 24,587,500 |
| 2022-11-10 | 2022-11-08 | 46.800 | 563,500 | +7,500 | 0.01% | 26,371,800 |
| 2022-11-08 | 2022-11-04 | 43.350 | 556,000 | -10,000 | 0.01% | 24,102,600 |
| 2022-11-07 | 2022-11-03 | 39.250 | 566,000 | +6,000 | 0.01% | 22,215,500 |
| 2022-11-03 | 2022-11-01 | 37.950 | 560,000 | +10,000 | 0.01% | 21,252,000 |
| 2022-11-02 | 2022-10-31 | 35.500 | 550,000 | -63,000 | 0.01% | 19,525,000 |
| 2022-11-01 | 2022-10-28 | 38.800 | 613,000 | -2,000 | 0.01% | 23,784,400 |
| 2022-10-31 | 2022-10-27 | 39.750 | 615,000 | +25,000 | 0.01% | 24,446,250 |
| 2022-10-28 | 2022-10-26 | 40.000 | 590,000 | +20,000 | 0.01% | 23,600,000 |
| 2022-10-27 | 2022-10-25 | 38.700 | 570,000 | +1,000 | 0.01% | 22,059,000 |
| 2022-10-26 | 2022-10-24 | 38.900 | 569,000 | -19,500 | 0.01% | 22,134,100 |
| 2022-10-25 | 2022-10-21 | 42.150 | 588,500 | +500 | 0.01% | 24,805,275 |
| 2022-10-24 | 2022-10-20 | 42.700 | 588,000 | -9,500 | 0.01% | 25,107,600 |
| 2022-10-21 | 2022-10-19 | 47.200 | 597,500 | -2,500 | 0.01% | 28,202,000 |
| 2022-10-20 | 2022-10-18 | 50.400 | 600,000 | +500 | 0.01% | 30,240,000 |
| 2022-10-18 | 2022-10-14 | 51.150 | 599,500 | +4,000 | 0.01% | 30,664,425 |
| 2022-10-17 | 2022-10-13 | 47.100 | 595,500 | +1,000 | 0.01% | 28,048,050 |
| 2022-10-12 | 2022-10-10 | 47.000 | 594,500 | -299,500 | 0.01% | 27,941,500 |
| 2022-10-10 | 2022-10-06 | 49.750 | 894,000 | +7,000 | 0.02% | 44,476,500 |
| 2022-10-07 | 2022-10-05 | 50.350 | 887,000 | -4,500 | 0.02% | 44,660,450 |
| 2022-10-03 | 2022-09-29 | 47.700 | 891,500 | -52,500 | 0.02% | 42,524,550 |
| 2022-09-30 | 2022-09-28 | 48.350 | 944,000 | -300,000 | 0.02% | 45,642,400 |
| 2022-09-29 | 2022-09-27 | 48.900 | 1,244,000 | -2,500 | 0.03% | 60,831,600 |
| 2022-09-28 | 2022-09-26 | 47.950 | 1,246,500 | -500 | 0.03% | 59,769,675 |
| 2022-09-27 | 2022-09-23 | 46.400 | 1,247,000 | +4,000 | 0.03% | 57,860,800 |
| 2022-09-26 | 2022-09-22 | 47.650 | 1,243,000 | +1,000 | 0.03% | 59,228,950 |
| 2022-09-22 | 2022-09-20 | 49.450 | 1,242,000 | +3,500 | 0.03% | 61,416,900 |
| 2022-09-19 | 2022-09-15 | 54.150 | 1,238,500 | -1,500 | 0.03% | 67,064,775 |
| 2022-09-16 | 2022-09-14 | 50.800 | 1,240,000 | -500 | 0.03% | 62,992,000 |
| 2022-09-15 | 2022-09-13 | 53.400 | 1,240,500 | +592,000 | 0.03% | 66,242,700 |
| 2022-09-14 | 2022-09-09 | 66.700 | 648,500 | +8,000 | 0.02% | 43,254,950 |
| 2022-09-09 | 2022-09-07 | 63.300 | 640,500 | -1,500 | 0.02% | 40,543,650 |
| 2022-09-08 | 2022-09-06 | 64.100 | 642,000 | -500 | 0.02% | 41,152,200 |
| 2022-09-01 | 2022-08-30 | 69.900 | 642,500 | +100,500 | 0.02% | 44,910,750 |
| 2022-08-30 | 2022-08-26 | 72.050 | 542,000 | -5,500 | 0.01% | 39,051,100 |
| 2022-08-29 | 2022-08-25 | 68.450 | 547,500 | +5,000 | 0.01% | 37,476,375 |
| 2022-08-25 | 2022-08-23 | 66.250 | 542,500 | +54,500 | 0.01% | 35,940,625 |
| 2022-08-23 | 2022-08-19 | 68.200 | 488,000 | +6,500 | 0.01% | 33,281,600 |
| 2022-08-22 | 2022-08-18 | 71.700 | 481,500 | -500 | 0.01% | 34,523,550 |
| 2022-08-18 | 2022-08-16 | 70.000 | 482,000 | -500 | 0.01% | 33,740,000 |
| 2022-08-16 | 2022-08-12 | 70.850 | 482,500 | +500 | 0.01% | 34,185,125 |
| 2022-08-15 | 2022-08-11 | 71.950 | 482,000 | -1,000 | 0.01% | 34,679,900 |
| 2022-08-12 | 2022-08-10 | 67.600 | 483,000 | +37,500 | 0.01% | 32,650,800 |
| 2022-08-11 | 2022-08-09 | 74.500 | 445,500 | +6,000 | 0.01% | 33,189,750 |
| 2022-08-09 | 2022-08-05 | 74.150 | 439,500 | +12,000 | 0.01% | 32,588,925 |
| 2022-08-08 | 2022-08-04 | 74.850 | 427,500 | -500 | 0.01% | 31,998,375 |
| 2022-08-05 | 2022-08-03 | 71.750 | 428,000 | -1,500 | 0.01% | 30,709,000 |
| 2022-08-04 | 2022-08-02 | 71.100 | 429,500 | +21,000 | 0.01% | 30,537,450 |
| 2022-08-01 | 2022-07-28 | 76.950 | 408,500 | +3,000 | 0.01% | 31,434,075 |
| 2022-07-28 | 2022-07-26 | 81.150 | 405,500 | -1,000 | 0.01% | 32,906,325 |
| 2022-07-27 | 2022-07-25 | 78.900 | 406,500 | -3,000 | 0.01% | 32,072,850 |
| 2022-07-26 | 2022-07-22 | 81.850 | 409,500 | -1,000 | 0.01% | 33,517,575 |
| 2022-07-25 | 2022-07-21 | 80.450 | 410,500 | +500 | 0.01% | 33,024,725 |
| 2022-07-22 | 2022-07-20 | 79.550 | 410,000 | -2,500 | 0.01% | 32,615,500 |
| 2022-07-21 | 2022-07-19 | 77.550 | 412,500 | +5,000 | 0.01% | 31,989,375 |
| 2022-07-20 | 2022-07-18 | 76.350 | 407,500 | -500 | 0.01% | 31,112,625 |
| 2022-07-19 | 2022-07-15 | 76.000 | 408,000 | -1,000 | 0.01% | 31,008,000 |
| 2022-07-18 | 2022-07-14 | 79.450 | 409,000 | -4,000 | 0.01% | 32,495,050 |
| 2022-07-15 | 2022-07-13 | 75.750 | 413,000 | +1,000 | 0.01% | 31,284,750 |
| 2022-07-13 | 2022-07-11 | 77.050 | 412,000 | +105,000 | 0.01% | 31,744,600 |
| 2022-07-12 | 2022-07-08 | 80.000 | 307,000 | -34,500 | 0.01% | 24,560,000 |
| 2022-07-11 | 2022-07-07 | 82.700 | 341,500 | +4,000 | 0.01% | 28,242,050 |
| 2022-07-07 | 2022-07-05 | 82.600 | 337,500 | -38,500 | 0.01% | 27,877,500 |
| 2022-07-06 | 2022-07-04 | 77.550 | 376,000 | +1,500 | 0.01% | 29,158,800 |
| 2022-07-05 | 2022-06-30 | 71.800 | 374,500 | -500 | 0.01% | 26,889,100 |
| 2022-07-04 | 2022-06-29 | 72.650 | 375,000 | -1,000 | 0.01% | 27,243,750 |
| 2022-06-29 | 2022-06-27 | 76.650 | 376,000 | +7,000 | 0.01% | 28,820,400 |
| 2022-06-28 | 2022-06-24 | 77.200 | 369,000 | -8,000 | 0.01% | 28,486,800 |
| 2022-06-27 | 2022-06-23 | 69.950 | 377,000 | -13,000 | 0.01% | 26,371,150 |
| 2022-06-23 | 2022-06-21 | 71.100 | 390,000 | -12,500 | 0.01% | 27,729,000 |
| 2022-06-22 | 2022-06-20 | 67.700 | 402,500 | +500 | 0.01% | 27,249,250 |
| 2022-06-21 | 2022-06-17 | 67.000 | 402,000 | -1,000 | 0.01% | 26,934,000 |
| 2022-06-20 | 2022-06-16 | 65.150 | 403,000 | -5,000 | 0.01% | 26,255,450 |
| 2022-06-15 | 2022-06-13 | 65.000 | 408,000 | +1,500 | 0.01% | 26,520,000 |
| 2022-06-14 | 2022-06-10 | 69.000 | 406,500 | +500 | 0.01% | 28,048,500 |
| 2022-06-10 | 2022-06-08 | 69.850 | 406,000 | -44,500 | 0.01% | 28,359,100 |
| 2022-06-09 | 2022-06-07 | 64.650 | 450,500 | +7,000 | 0.01% | 29,124,825 |
| 2022-06-08 | 2022-06-06 | 62.900 | 443,500 | -12,000 | 0.01% | 27,896,150 |
| 2022-06-02 | 2022-05-31 | 58.000 | 455,500 | +500 | 0.01% | 26,419,000 |
| 2022-05-31 | 2022-05-27 | 54.300 | 455,000 | -3,000 | 0.01% | 24,706,500 |
| 2022-05-24 | 2022-05-20 | 56.300 | 458,000 | -6,000 | 0.01% | 25,785,400 |
| 2022-05-18 | 2022-05-16 | 53.050 | 464,000 | +1,000 | 0.01% | 24,615,200 |
| 2022-05-17 | 2022-05-13 | 51.900 | 463,000 | -1,000 | 0.01% | 24,029,700 |
| 2022-05-13 | 2022-05-11 | 52.600 | 464,000 | -2,000 | 0.01% | 24,406,400 |
| 2022-05-10 | 2022-05-05 | 54.200 | 466,000 | +174,000 | 0.01% | 25,257,200 |
| 2022-05-06 | 2022-05-04 | 57.300 | 292,000 | +10,000 | 0.01% | 16,731,600 |
| 2022-05-04 | 2022-04-29 | 60.000 | 282,000 | -144,000 | 0.01% | 16,920,000 |
| 2022-05-03 | 2022-04-28 | 55.200 | 426,000 | +3,500 | 0.01% | 23,515,200 |
| 2022-04-27 | 2022-04-25 | 53.650 | 422,500 | -1,500 | 0.01% | 22,667,125 |
| 2022-04-25 | 2022-04-21 | 56.000 | 424,000 | -88,500 | 0.01% | 23,744,000 |
| 2022-04-21 | 2022-04-19 | 60.250 | 512,500 | +41,000 | 0.01% | 30,878,125 |
| 2022-04-20 | 2022-04-14 | 63.600 | 471,500 | +4,000 | 0.01% | 29,987,400 |
| 2022-04-19 | 2022-04-13 | 61.400 | 467,500 | +10,000 | 0.01% | 28,704,500 |
| 2022-04-13 | 2022-04-11 | 61.650 | 457,500 | +4,000 | 0.01% | 28,204,875 |
| 2022-04-11 | 2022-04-07 | 65.000 | 453,500 | +14,500 | 0.01% | 29,477,500 |
| 2022-04-08 | 2022-04-06 | 68.600 | 439,000 | -18,500 | 0.01% | 30,115,400 |
| 2022-04-06 | 2022-04-01 | 65.850 | 457,500 | -20,000 | 0.01% | 30,126,375 |
| 2022-04-04 | 2022-03-31 | 65.050 | 477,500 | +4,500 | 0.01% | 31,061,375 |
| 2022-04-01 | 2022-03-30 | 69.200 | 473,000 | +1,000 | 0.01% | 32,731,600 |
| 2022-03-31 | 2022-03-29 | 67.850 | 472,000 | +100,000 | 0.01% | 32,025,200 |
| 2022-03-30 | 2022-03-28 | 65.050 | 372,000 | -1,000 | 0.01% | 24,198,600 |
| 2022-03-29 | 2022-03-25 | 63.600 | 373,000 | +21,000 | 0.01% | 23,722,800 |
| 2022-03-28 | 2022-03-24 | 69.400 | 352,000 | -17,000 | 0.01% | 24,428,800 |
| 2022-03-25 | 2022-03-23 | 65.300 | 369,000 | -2,000 | 0.01% | 24,095,700 |
| 2022-03-24 | 2022-03-22 | 58.350 | 371,000 | -9,500 | 0.01% | 21,647,850 |
| 2022-03-23 | 2022-03-21 | 55.600 | 380,500 | +2,000 | 0.01% | 21,155,800 |
| 2022-03-22 | 2022-03-18 | 53.550 | 378,500 | +9,000 | 0.01% | 20,268,675 |
| 2022-03-21 | 2022-03-17 | 56.600 | 369,500 | -10,500 | 0.01% | 20,913,700 |
| 2022-03-18 | 2022-03-16 | 47.250 | 380,000 | -2,000 | 0.01% | 17,955,000 |
| 2022-03-17 | 2022-03-15 | 40.950 | 382,000 | +500 | 0.01% | 15,642,900 |
| 2022-03-16 | 2022-03-14 | 44.900 | 381,500 | -8,500 | 0.01% | 17,129,350 |
| 2022-03-15 | 2022-03-11 | 53.250 | 390,000 | +2,500 | 0.01% | 20,767,500 |
| 2022-03-14 | 2022-03-10 | 54.000 | 387,500 | -6,000 | 0.01% | 20,925,000 |
| 2022-03-11 | 2022-03-09 | 52.000 | 393,500 | +1,000 | 0.01% | 20,462,000 |
| 2022-03-10 | 2022-03-08 | 55.900 | 392,500 | +2,000 | 0.01% | 21,940,750 |
| 2022-03-09 | 2022-03-07 | 56.250 | 390,500 | +5,000 | 0.01% | 21,965,625 |
| 2022-03-04 | 2022-03-02 | 66.050 | 385,500 | -1,500 | 0.01% | 25,462,275 |
| 2022-03-03 | 2022-03-01 | 67.350 | 387,000 | +1,500 | 0.01% | 26,064,450 |
| 2022-03-02 | 2022-02-28 | 64.250 | 385,500 | +500 | 0.01% | 24,768,375 |
| 2022-03-01 | 2022-02-25 | 64.200 | 385,000 | -1,000 | 0.01% | 24,717,000 |
| 2022-02-24 | 2022-02-22 | 59.200 | 386,000 | +32,000 | 0.01% | 22,851,200 |
| 2022-02-23 | 2022-02-21 | 62.450 | 354,000 | +3,000 | 0.01% | 22,107,300 |
| 2022-02-22 | 2022-02-18 | 62.550 | 351,000 | -3,000 | 0.01% | 21,955,050 |
| 2022-02-21 | 2022-02-17 | 64.800 | 354,000 | -5,000 | 0.01% | 22,939,200 |
| 2022-02-18 | 2022-02-16 | 61.100 | 359,000 | +500 | 0.01% | 21,934,900 |
| 2022-02-17 | 2022-02-15 | 61.650 | 358,500 | -84,500 | 0.01% | 22,101,525 |
| 2022-02-16 | 2022-02-14 | 56.000 | 443,000 | -2,500 | 0.01% | 24,808,000 |
| 2022-02-15 | 2022-02-11 | 56.700 | 445,500 | +15,000 | 0.01% | 25,259,850 |
| 2022-02-14 | 2022-02-10 | 58.300 | 430,500 | +5,500 | 0.01% | 25,098,150 |
| 2022-02-11 | 2022-02-09 | 61.600 | 425,000 | -43,000 | 0.01% | 26,180,000 |
| 2022-02-10 | 2022-02-08 | 62.250 | 468,000 | +97,500 | 0.01% | 29,133,000 |
| 2022-02-09 | 2022-02-07 | 80.600 | 370,500 | +1,000 | 0.01% | 29,862,300 |
| 2022-02-08 | 2022-02-04 | 79.550 | 369,500 | +500 | 0.01% | 29,393,725 |
| 2022-02-07 | 2022-01-31 | 75.950 | 369,000 | +1,500 | 0.01% | 28,025,550 |
| 2022-02-04 | 2022-01-27 | 77.200 | 367,500 | +500 | 0.01% | 28,371,000 |
| 2022-01-28 | 2022-01-26 | 79.700 | 367,000 | +14,500 | 0.01% | 29,249,900 |
| 2022-01-24 | 2022-01-20 | 91.350 | 352,500 | -10,000 | 0.01% | 32,200,875 |
| 2022-01-21 | 2022-01-19 | 86.850 | 362,500 | +5,000 | 0.01% | 31,483,125 |
| 2022-01-20 | 2022-01-18 | 89.200 | 357,500 | +5,000 | 0.01% | 31,889,000 |
| 2022-01-19 | 2022-01-17 | 90.200 | 352,500 | +4,500 | 0.01% | 31,795,500 |
| 2022-01-18 | 2022-01-14 | 92.300 | 348,000 | -500 | 0.01% | 32,120,400 |
| 2022-01-14 | 2022-01-12 | 92.750 | 348,500 | -5,000 | 0.01% | 32,323,375 |
| 2022-01-12 | 2022-01-10 | 82.700 | 353,500 | -500 | 0.01% | 29,234,450 |
| 2022-01-10 | 2022-01-06 | 78.350 | 354,000 | +500 | 0.01% | 27,735,900 |
| 2022-01-07 | 2022-01-05 | 79.300 | 353,500 | +9,500 | 0.01% | 28,032,550 |
| 2022-01-06 | 2022-01-04 | 82.850 | 344,000 | -500 | 0.01% | 28,500,400 |
| 2022-01-05 | 2022-01-03 | 87.200 | 344,500 | +25,500 | 0.01% | 30,040,400 |
| 2022-01-04 | 2021-12-31 | 92.550 | 319,000 | -24,500 | 0.01% | 29,523,450 |
| 2022-01-03 | 2021-12-29 | 87.450 | 343,500 | +10,000 | 0.01% | 30,039,075 |
| 2021-12-30 | 2021-12-28 | 88.850 | 333,500 | -5,000 | 0.01% | 29,631,475 |
| 2021-12-29 | 2021-12-24 | 87.150 | 338,500 | -7,000 | 0.01% | 29,500,275 |
| 2021-12-28 | 2021-12-22 | 88.000 | 345,500 | +500 | 0.01% | 30,404,000 |
| 2021-12-23 | 2021-12-21 | 88.700 | 345,000 | -3,000 | 0.01% | 30,601,500 |
| 2021-12-22 | 2021-12-20 | 85.150 | 348,000 | +1,000 | 0.01% | 29,632,200 |
| 2021-12-21 | 2021-12-17 | 89.150 | 347,000 | +1,000 | 0.01% | 30,935,050 |
| 2021-12-20 | 2021-12-16 | 88.050 | 346,000 | -9,000 | 0.01% | 30,465,300 |
| 2021-12-17 | 2021-12-15 | 79.100 | 355,000 | +8,500 | 0.01% | 28,080,500 |
| 2021-12-15 | 2021-12-13 | 98.200 | 346,500 | +5,000 | 0.01% | 34,026,300 |
| 2021-12-08 | 2021-12-06 | 95.900 | 341,500 | +18,500 | 0.01% | 32,749,850 |
| 2021-12-07 | 2021-12-03 | 103.200 | 323,000 | +7,500 | 0.01% | 33,333,600 |
| 2021-12-06 | 2021-12-02 | 102.500 | 315,500 | -1,500 | 0.01% | 32,338,750 |
| 2021-11-30 | 2021-11-26 | 103.400 | 317,000 | -50,000 | 0.01% | 32,777,800 |
| 2021-11-26 | 2021-11-24 | 104.000 | 367,000 | +1,000 | 0.01% | 38,168,000 |
| 2021-11-25 | 2021-11-23 | 101.300 | 366,000 | +5,500 | 0.01% | 37,075,800 |
| 2021-11-23 | 2021-11-19 | 110.600 | 360,500 | +6,000 | 0.01% | 39,871,300 |
| 2021-11-22 | 2021-11-18 | 111.300 | 354,500 | -1,000 | 0.01% | 39,455,850 |
| 2021-11-18 | 2021-11-16 | 110.200 | 355,500 | -10,000 | 0.01% | 39,176,100 |
| 2021-11-15 | 2021-11-11 | 105.700 | 365,500 | +500 | 0.01% | 38,633,350 |
| 2021-11-12 | 2021-11-10 | 104.000 | 365,000 | -10,500 | 0.01% | 37,960,000 |
| 2021-11-10 | 2021-11-08 | 93.100 | 375,500 | +6,000 | 0.01% | 34,959,050 |
| 2021-11-09 | 2021-11-05 | 101.900 | 369,500 | -45,000 | 0.01% | 37,652,050 |
| 2021-11-08 | 2021-11-04 | 104.800 | 414,500 | -33,500 | 0.01% | 43,439,600 |
| 2021-11-05 | 2021-11-03 | 110.200 | 448,000 | +8,000 | 0.01% | 49,369,600 |
| 2021-11-03 | 2021-11-01 | 111.500 | 440,000 | -51,000 | 0.01% | 49,060,000 |
| 2021-11-02 | 2021-10-29 | 118.400 | 491,000 | +4,500 | 0.01% | 58,134,400 |
| 2021-11-01 | 2021-10-28 | 115.200 | 486,500 | +1,000 | 0.01% | 56,044,800 |
| 2021-10-29 | 2021-10-27 | 117.500 | 485,500 | -10,000 | 0.01% | 57,046,250 |
| 2021-10-28 | 2021-10-26 | 120.000 | 495,500 | -7,500 | 0.01% | 59,460,000 |
| 2021-10-27 | 2021-10-25 | 117.700 | 503,000 | -1,000 | 0.01% | 59,203,100 |
| 2021-10-25 | 2021-10-21 | 113.100 | 504,000 | -3,500 | 0.01% | 57,002,400 |
| 2021-10-22 | 2021-10-20 | 116.700 | 507,500 | -500 | 0.01% | 59,225,250 |
| 2021-10-21 | 2021-10-19 | 117.900 | 508,000 | -2,500 | 0.01% | 59,893,200 |
| 2021-10-19 | 2021-10-15 | 109.400 | 510,500 | -41,500 | 0.01% | 55,848,700 |
| 2021-10-18 | 2021-10-12 | 108.400 | 552,000 | +4,000 | 0.01% | 59,836,800 |
| 2021-10-15 | 2021-10-11 | 112.100 | 548,000 | -1,000 | 0.01% | 61,430,800 |
| 2021-10-12 | 2021-10-08 | 112.000 | 549,000 | +95,500 | 0.01% | 61,488,000 |
| 2021-10-06 | 2021-10-04 | 115.600 | 453,500 | +5,500 | 0.01% | 52,424,600 |
| 2021-10-04 | 2021-09-29 | 125.800 | 448,000 | +2,000 | 0.01% | 56,358,400 |
| 2021-09-30 | 2021-09-28 | 125.600 | 446,000 | -10,500 | 0.01% | 56,017,600 |
| 2021-09-29 | 2021-09-27 | 121.900 | 456,500 | -1,000 | 0.01% | 55,647,350 |
| 2021-09-28 | 2021-09-24 | 117.800 | 457,500 | +1,000 | 0.01% | 53,893,500 |
| 2021-09-24 | 2021-09-21 | 121.500 | 456,500 | -3,000 | 0.01% | 55,464,750 |
| 2021-09-23 | 2021-09-20 | 121.300 | 459,500 | -3,500 | 0.01% | 55,737,350 |
| 2021-09-21 | 2021-09-17 | 123.100 | 463,000 | -75,000 | 0.01% | 56,995,300 |
| 2021-09-15 | 2021-09-13 | 115.200 | 538,000 | +45,000 | 0.01% | 61,977,600 |
| 2021-09-13 | 2021-09-09 | 119.800 | 493,000 | +5,000 | 0.01% | 59,061,400 |
| 2021-09-10 | 2021-09-08 | 122.000 | 488,000 | -15,000 | 0.01% | 59,536,000 |
| 2021-09-08 | 2021-09-06 | 120.300 | 503,000 | -32,000 | 0.01% | 60,510,900 |
| 2021-09-06 | 2021-09-02 | 114.000 | 535,000 | +25,500 | 0.01% | 60,990,000 |
| 2021-09-02 | 2021-08-31 | 120.400 | 509,500 | -1,000 | 0.01% | 61,343,800 |
| 2021-09-01 | 2021-08-30 | 119.800 | 510,500 | +1,000 | 0.01% | 61,157,900 |
| 2021-08-31 | 2021-08-27 | 116.000 | 509,500 | +10,000 | 0.01% | 59,102,000 |
| 2021-08-30 | 2021-08-26 | 116.900 | 499,500 | +12,000 | 0.01% | 58,391,550 |
| 2021-08-26 | 2021-08-24 | 121.700 | 487,500 | -4,500 | 0.01% | 59,328,750 |
| 2021-08-25 | 2021-08-23 | 113.000 | 492,000 | -10,500 | 0.01% | 55,596,000 |
| 2021-08-24 | 2021-08-20 | 105.300 | 502,500 | +100,000 | 0.01% | 52,913,250 |
| 2021-08-23 | 2021-08-19 | 113.800 | 402,500 | -7,000 | 0.01% | 45,804,500 |
| 2021-08-20 | 2021-08-18 | 112.600 | 409,500 | +3,500 | 0.01% | 46,109,700 |
| 2021-08-19 | 2021-08-17 | 113.700 | 406,000 | +33,500 | 0.01% | 46,162,200 |
| 2021-08-16 | 2021-08-12 | 120.100 | 372,500 | +2,000 | 0.01% | 44,737,250 |
| 2021-08-11 | 2021-08-09 | 125.500 | 370,500 | -2,000 | 0.01% | 46,497,750 |
| 2021-08-10 | 2021-08-06 | 123.500 | 372,500 | +1,500 | 0.01% | 46,003,750 |
| 2021-08-09 | 2021-08-05 | 129.800 | 371,000 | -1,500 | 0.01% | 48,155,800 |
| 2021-08-06 | 2021-08-04 | 131.300 | 372,500 | -2,000 | 0.01% | 48,909,250 |
| 2021-08-05 | 2021-08-03 | 126.200 | 374,500 | +9,500 | 0.01% | 47,261,900 |
| 2021-08-04 | 2021-08-02 | 121.100 | 365,000 | +3,000 | 0.01% | 44,201,500 |
| 2021-08-03 | 2021-07-30 | 118.500 | 362,000 | +22,500 | 0.01% | 42,897,000 |
| 2021-08-02 | 2021-07-29 | 124.600 | 339,500 | -11,000 | 0.01% | 42,301,700 |
| 2021-07-30 | 2021-07-28 | 119.100 | 350,500 | -91,000 | 0.01% | 41,744,550 |
| 2021-07-29 | 2021-07-27 | 107.900 | 441,500 | +62,000 | 0.01% | 47,637,850 |
| 2021-07-28 | 2021-07-26 | 117.000 | 379,500 | +37,500 | 0.01% | 44,401,500 |
| 2021-07-27 | 2021-07-23 | 129.700 | 342,000 | +10,000 | 0.01% | 44,357,400 |
| 2021-07-23 | 2021-07-21 | 131.800 | 332,000 | +22,000 | 0.01% | 43,757,600 |
| 2021-07-22 | 2021-07-20 | 138.000 | 310,000 | +2,000 | 0.01% | 42,780,000 |
| 2021-07-19 | 2021-07-15 | 137.700 | 308,000 | +19,500 | 0.01% | 42,411,600 |
| 2021-07-16 | 2021-07-14 | 139.800 | 288,500 | +11,500 | 0.01% | 40,332,300 |
| 2021-07-15 | 2021-07-13 | 131.300 | 277,000 | +14,500 | 0.01% | 36,370,100 |
| 2021-07-14 | 2021-07-12 | 135.500 | 262,500 | +10,000 | 0.01% | 35,568,750 |
| 2021-07-13 | 2021-07-09 | 134.400 | 252,500 | -500 | 0.01% | 33,936,000 |
| 2021-07-12 | 2021-07-08 | 128.000 | 253,000 | +25,000 | 0.01% | 32,384,000 |
| 2021-07-09 | 2021-07-07 | 134.500 | 228,000 | -12,000 | 0.01% | 30,666,000 |
| 2021-07-08 | 2021-07-06 | 126.400 | 240,000 | +13,000 | 0.01% | 30,336,000 |
| 2021-07-06 | 2021-07-02 | 139.500 | 227,000 | +6,000 | 0.01% | 31,666,500 |
| 2021-07-02 | 2021-06-29 | 144.100 | 221,000 | +500 | 0.01% | 31,846,100 |
| 2021-06-29 | 2021-06-25 | 142.300 | 220,500 | +1,000 | 0.01% | 31,377,150 |
| 2021-06-28 | 2021-06-24 | 138.800 | 219,500 | +1,000 | 0.01% | 30,466,600 |
| 2021-06-25 | 2021-06-23 | 139.000 | 218,500 | -500 | 0.01% | 30,371,500 |
| 2021-06-23 | 2021-06-21 | 137.400 | 219,000 | +500 | 0.01% | 30,090,600 |
| 2021-06-22 | 2021-06-18 | 132.100 | 218,500 | -25,500 | 0.01% | 28,863,850 |
| 2021-06-18 | 2021-06-16 | 116.900 | 244,000 | +500 | 0.01% | 28,523,600 |
| 2021-06-16 | 2021-06-11 | 124.800 | 243,500 | +5,000 | 0.01% | 30,388,800 |
| 2021-06-10 | 2021-06-08 | 119.500 | 238,500 | +500 | 0.01% | 28,500,750 |
| 2021-06-09 | 2021-06-07 | 119.600 | 238,000 | -1,000 | 0.01% | 28,464,800 |
| 2021-06-08 | 2021-06-04 | 121.100 | 239,000 | -500 | 0.01% | 28,942,900 |
| 2021-06-07 | 2021-06-03 | 119.300 | 239,500 | -176,000 | 0.01% | 28,572,350 |
| 2021-06-04 | 2021-06-02 | 120.900 | 415,500 | +30,000 | 0.01% | 50,233,950 |
| 2021-06-03 | 2021-06-01 | 124.700 | 385,500 | -500 | 0.01% | 48,071,850 |
| 2021-06-02 | 2021-05-31 | 121.300 | 386,000 | -500 | 0.01% | 46,821,800 |
| 2021-06-01 | 2021-05-28 | 115.100 | 386,500 | +7,000 | 0.01% | 44,486,150 |
| 2021-05-27 | 2021-05-25 | 116.300 | 379,500 | -3,000 | 0.01% | 44,135,850 |
| 2021-05-21 | 2021-05-18 | 109.900 | 382,500 | +178,000 | 0.01% | 42,036,750 |
| 2021-05-20 | 2021-05-17 | 107.900 | 204,500 | +500 | 0.00% | 22,065,550 |
| 2021-05-18 | 2021-05-14 | 105.500 | 204,000 | +1,000 | 0.00% | 21,522,000 |
| 2021-05-17 | 2021-05-13 | 103.500 | 203,000 | +1,000 | 0.00% | 21,010,500 |
| 2021-05-13 | 2021-05-11 | 103.600 | 202,000 | +11,000 | 0.00% | 20,927,200 |
| 2021-05-12 | 2021-05-10 | 103.200 | 191,000 | +1,000 | 0.00% | 19,711,200 |
| 2021-05-11 | 2021-05-07 | 101.800 | 190,000 | -2,000 | 0.00% | 19,342,000 |
| 2021-05-10 | 2021-05-06 | 106.300 | 192,000 | +500 | 0.00% | 20,409,600 |
| 2021-05-07 | 2021-05-05 | 103.300 | 191,500 | -1,000 | 0.00% | 19,781,950 |
| 2021-05-06 | 2021-05-04 | 107.700 | 192,500 | -7,000 | 0.00% | 20,732,250 |
| 2021-04-30 | 2021-04-28 | 110.200 | 199,500 | +3,000 | 0.00% | 21,984,900 |
| 2021-04-29 | 2021-04-27 | 107.900 | 196,500 | +2,000 | 0.00% | 21,202,350 |
| 2021-04-28 | 2021-04-26 | 114.800 | 194,500 | +6,000 | 0.00% | 22,328,600 |
| 2021-04-27 | 2021-04-23 | 115.000 | 188,500 | +3,000 | 0.00% | 21,677,500 |
| 2021-04-19 | 2021-04-15 | 104.800 | 185,500 | -2,000 | 0.00% | 19,440,400 |
| 2021-04-15 | 2021-04-13 | 102.100 | 187,500 | -3,500 | 0.00% | 19,143,750 |
| 2021-04-14 | 2021-04-12 | 102.700 | 191,000 | -500 | 0.00% | 19,615,700 |
| 2021-04-13 | 2021-04-09 | 102.000 | 191,500 | -500 | 0.00% | 19,533,000 |
| 2021-04-09 | 2021-04-07 | 106.600 | 192,000 | +1,000 | 0.00% | 20,467,200 |
| 2021-04-08 | 2021-04-01 | 105.100 | 191,000 | -1,000 | 0.00% | 20,074,100 |
| 2021-04-01 | 2021-03-30 | 98.250 | 192,000 | +1,500 | 0.00% | 18,864,000 |
| 2021-03-30 | 2021-03-26 | 98.000 | 190,500 | -3,500 | 0.00% | 18,669,000 |
| 2021-03-29 | 2021-03-25 | 91.900 | 194,000 | -3,000 | 0.00% | 17,828,600 |
| 2021-03-26 | 2021-03-24 | 87.950 | 197,000 | +500 | 0.00% | 17,326,150 |
| 2021-03-25 | 2021-03-23 | 87.400 | 196,500 | +1,000 | 0.00% | 17,174,100 |
| 2021-03-24 | 2021-03-22 | 90.350 | 195,500 | +500 | 0.00% | 17,663,425 |
| 2021-03-23 | 2021-03-19 | 90.200 | 195,000 | +500 | 0.00% | 17,589,000 |
| 2021-03-22 | 2021-03-18 | 95.250 | 194,500 | +1,500 | 0.00% | 18,526,125 |
| 2021-03-19 | 2021-03-17 | 92.800 | 193,000 | +3,000 | 0.00% | 17,910,400 |
| 2021-03-17 | 2021-03-15 | 86.500 | 190,000 | -4,000 | 0.00% | 16,435,000 |
| 2021-03-16 | 2021-03-12 | 91.200 | 194,000 | +2,000 | 0.00% | 17,692,800 |
| 2021-03-15 | 2021-03-11 | 94.350 | 192,000 | +4,500 | 0.00% | 18,115,200 |
| 2021-03-11 | 2021-03-09 | 83.150 | 187,500 | +10,000 | 0.00% | 15,590,625 |
| 2021-03-10 | 2021-03-08 | 80.850 | 177,500 | +1,000 | 0.00% | 14,350,875 |
| 2021-03-09 | 2021-03-05 | 89.500 | 176,500 | +1,000 | 0.00% | 15,796,750 |
| 2021-03-08 | 2021-03-04 | 92.000 | 175,500 | +1,500 | 0.00% | 16,146,000 |
| 2021-03-02 | 2021-02-26 | 96.050 | 174,000 | +5,500 | 0.00% | 16,712,700 |
| 2021-03-01 | 2021-02-25 | 104.300 | 168,500 | +1,000 | 0.00% | 17,574,550 |
| 2021-02-26 | 2021-02-24 | 102.200 | 167,500 | +25,500 | 0.00% | 17,118,500 |
| 2021-02-25 | 2021-02-23 | 107.200 | 142,000 | -1,000 | 0.00% | 15,222,400 |
| 2021-02-24 | 2021-02-22 | 107.900 | 143,000 | -18,000 | 0.00% | 15,429,700 |
| 2021-02-23 | 2021-02-19 | 117.200 | 161,000 | +500 | 0.00% | 18,869,200 |
| 2021-02-22 | 2021-02-18 | 116.400 | 160,500 | -10,000 | 0.00% | 18,682,200 |
| 2021-02-19 | 2021-02-17 | 122.700 | 170,500 | -1,000 | 0.00% | 20,920,350 |
| 2021-02-17 | 2021-02-11 | 124.400 | 171,500 | -2,000 | 0.00% | 21,334,600 |
| 2021-02-16 | 2021-02-09 | 121.800 | 173,500 | -13,500 | 0.00% | 21,132,300 |
| 2021-02-10 | 2021-02-08 | 118.900 | 187,000 | -10,500 | 0.00% | 22,234,300 |
| 2021-02-09 | 2021-02-05 | 120.700 | 197,500 | +500 | 0.00% | 23,838,250 |
| 2021-02-05 | 2021-02-03 | 117.600 | 197,000 | +7,000 | 0.00% | 23,167,200 |
| 2021-02-04 | 2021-02-02 | 120.400 | 190,000 | +500 | 0.00% | 22,876,000 |
| 2021-02-03 | 2021-02-01 | 115.900 | 189,500 | +20,500 | 0.00% | 21,963,050 |
| 2021-02-02 | 2021-01-29 | 109.100 | 169,000 | +1,500 | 0.00% | 18,437,900 |
| 2021-02-01 | 2021-01-28 | 107.300 | 167,500 | +4,000 | 0.00% | 17,972,750 |
| 2021-01-29 | 2021-01-27 | 111.800 | 163,500 | +1,000 | 0.00% | 18,279,300 |
| 2021-01-28 | 2021-01-26 | 115.500 | 162,500 | +2,500 | 0.00% | 18,768,750 |
| 2021-01-27 | 2021-01-25 | 120.900 | 160,000 | +14,000 | 0.00% | 19,344,000 |
| 2021-01-26 | 2021-01-22 | 121.300 | 146,000 | -4,000 | 0.00% | 17,709,800 |
| 2021-01-25 | 2021-01-21 | 114.400 | 150,000 | -8,000 | 0.00% | 17,160,000 |
| 2021-01-22 | 2021-01-20 | 116.600 | 158,000 | +3,500 | 0.00% | 18,422,800 |
| 2021-01-20 | 2021-01-18 | 104.600 | 154,500 | -500 | 0.00% | 16,160,700 |
| 2021-01-19 | 2021-01-15 | 103.000 | 155,000 | -8,500 | 0.00% | 15,965,000 |
| 2021-01-18 | 2021-01-14 | 104.700 | 163,500 | +10,000 | 0.00% | 17,118,450 |
| 2021-01-15 | 2021-01-13 | 98.700 | 153,500 | +5,000 | 0.00% | 15,150,450 |
| 2021-01-14 | 2021-01-12 | 98.500 | 148,500 | -500 | 0.00% | 14,627,250 |
| 2021-01-13 | 2021-01-11 | 97.100 | 149,000 | +500 | 0.00% | 14,467,900 |
| 2021-01-12 | 2021-01-08 | 95.000 | 148,500 | +500 | 0.00% | 14,107,500 |
| 2021-01-11 | 2021-01-07 | 94.950 | 148,000 | +3,000 | 0.00% | 14,052,600 |
| 2021-01-08 | 2021-01-06 | 98.000 | 145,000 | +5,500 | 0.00% | 14,210,000 |
| 2021-01-07 | 2021-01-05 | 101.900 | 139,500 | +2,500 | 0.00% | 14,215,050 |
| 2021-01-05 | 2020-12-31 | 102.800 | 137,000 | -500 | 0.00% | 14,083,600 |
| 2020-12-28 | 2020-12-22 | 92.200 | 137,500 | -5,000 | 0.00% | 12,677,500 |
| 2020-12-23 | 2020-12-21 | 90.650 | 142,500 | -7,500 | 0.00% | 12,917,625 |
| 2020-12-22 | 2020-12-18 | 87.450 | 150,000 | +8,000 | 0.00% | 13,117,500 |
| 2020-12-18 | 2020-12-16 | 82.000 | 142,000 | -4,000 | 0.00% | 11,644,000 |
| 2020-12-17 | 2020-12-15 | 81.000 | 146,000 | -6,000 | 0.00% | 11,826,000 |
| 2020-12-15 | 2020-12-11 | 81.500 | 152,000 | +1,000 | 0.00% | 12,388,000 |
| 2020-12-14 | 2020-12-10 | 79.250 | 151,000 | +1,000 | 0.00% | 11,966,750 |
| 2020-12-10 | 2020-12-08 | 81.600 | 150,000 | +500 | 0.00% | 12,240,000 |
| 2020-12-03 | 2020-12-01 | 77.600 | 149,500 | +9,500 | 0.00% | 11,601,200 |
| 2020-12-02 | 2020-11-30 | 76.900 | 140,000 | -1,000 | 0.00% | 10,766,000 |
| 2020-12-01 | 2020-11-27 | 76.100 | 141,000 | +7,500 | 0.00% | 10,730,100 |
| 2020-11-30 | 2020-11-26 | 74.950 | 133,500 | +3,000 | 0.00% | 10,005,825 |
| 2020-11-27 | 2020-11-25 | 75.100 | 130,500 | +3,000 | 0.00% | 9,800,550 |
| 2020-11-26 | 2020-11-24 | 78.050 | 127,500 | +3,000 | 0.00% | 9,951,375 |
| 2020-11-25 | 2020-11-23 | 81.450 | 124,500 | -1,500 | 0.00% | 10,140,525 |
| 2020-11-24 | 2020-11-20 | 83.350 | 126,000 | -1,500 | 0.00% | 10,502,100 |
| 2020-11-23 | 2020-11-19 | 78.950 | 127,500 | +4,500 | 0.00% | 10,066,125 |
| 2020-11-20 | 2020-11-18 | 79.250 | 123,000 | -1,500 | 0.00% | 9,747,750 |
| 2020-11-16 | 2020-11-12 | 694.200 | 124,500 | +110,333 | 0.00% | 86,427,900 |
| 2020-11-13 | 2020-11-11 | 670.200 | 14,167 | +334 | 0.00% | 9,494,723 |
| 2020-11-02 | 2020-10-29 | 661.800 | 13,833 | +333 | 0.00% | 9,154,679 |
| 2020-10-23 | 2020-10-21 | 675.000 | 13,500 | -333 | 0.00% | 9,112,500 |
| 2020-10-19 | 2020-10-15 | 602.400 | 13,833 | +333 | 0.00% | 8,332,999 |
| 2020-10-15 | 2020-10-12 | 643.200 | 13,500 | +333 | 0.00% | 8,683,200 |
| 2020-10-08 | 2020-10-06 | 610.800 | 13,167 | -666 | 0.00% | 8,042,404 |
| 2020-10-06 | 2020-09-30 | 565.800 | 13,833 | -167 | 0.00% | 7,826,711 |
| 2020-09-29 | 2020-09-25 | 531.900 | 14,000 | +167 | 0.00% | 7,446,600 |
| 2020-09-24 | 2020-09-22 | 563.700 | 13,833 | -334 | 0.00% | 7,797,662 |
| 2020-09-23 | 2020-09-21 | 566.400 | 14,167 | +334 | 0.00% | 8,024,189 |
| 2020-09-22 | 2020-09-18 | 573.300 | 13,833 | +333 | 0.00% | 7,930,459 |
| 2020-09-14 | 2020-09-10 | 534.000 | 13,500 | -333 | 0.00% | 7,209,000 |
| 2020-09-11 | 2020-09-09 | 535.800 | 13,833 | +333 | 0.00% | 7,411,721 |
| 2020-09-04 | 2020-09-02 | 583.200 | 13,500 | +333 | 0.00% | 7,873,200 |
| 2020-08-26 | 2020-08-24 | 554.700 | 13,167 | +500 | 0.00% | 7,303,735 |
| 2020-08-25 | 2020-08-21 | 534.900 | 12,667 | +167 | 0.00% | 6,775,578 |
| 2020-08-24 | 2020-08-20 | 529.200 | 12,500 | +500 | 0.00% | 6,615,000 |
| 2020-08-21 | 2020-08-19 | 546.000 | 12,000 | -3,000 | 0.00% | 6,552,000 |
| 2020-08-19 | 2020-08-17 | 507.000 | 15,000 | +333 | 0.00% | 7,605,000 |
| 2020-08-17 | 2020-08-13 | 491.700 | 14,667 | +3,000 | 0.00% | 7,211,764 |
| 2020-08-12 | 2020-08-10 | 499.200 | 11,667 | -4,166 | 0.00% | 5,824,166 |
| 2020-08-10 | 2020-08-06 | 524.100 | 15,833 | -1,667 | 0.00% | 8,298,075 |
| 2020-08-05 | 2020-08-03 | 485.400 | 17,500 | +1,667 | 0.00% | 8,494,500 |
| 2020-07-29 | 2020-07-27 | 431.100 | 15,833 | -334 | 0.00% | 6,825,606 |
| 2020-07-24 | 2020-07-22 | 454.500 | 16,167 | +1,500 | 0.00% | 7,347,902 |
| 2020-07-22 | 2020-07-20 | 435.000 | 14,667 | +334 | 0.00% | 6,380,145 |
| 2020-07-17 | 2020-07-15 | 446.100 | 14,333 | +166 | 0.00% | 6,393,951 |
| 2020-07-16 | 2020-07-14 | 445.500 | 14,167 | +167 | 0.00% | 6,311,399 |
| 2020-07-15 | 2020-07-13 | 469.200 | 14,000 | +333 | 0.00% | 6,568,800 |
| 2020-07-10 | 2020-07-08 | 423.300 | 13,667 | +334 | 0.00% | 5,785,241 |
| 2020-07-09 | 2020-07-07 | 420.000 | 13,333 | +166 | 0.00% | 5,599,860 |
| 2020-07-08 | 2020-07-06 | 418.500 | 13,167 | +167 | 0.00% | 5,510,390 |
| 2020-07-06 | 2020-07-02 | 426.000 | 13,000 | +167 | 0.00% | 5,538,000 |
| 2020-07-03 | 2020-06-30 | 425.400 | 12,833 | +666 | 0.00% | 5,459,158 |
| 2020-06-30 | 2020-06-26 | 448.500 | 12,167 | +167 | 0.00% | 5,456,900 |
| 2020-06-29 | 2020-06-24 | 436.500 | 12,000 | +333 | 0.00% | 5,238,000 |
| 2020-06-23 | 2020-06-19 | 415.800 | 11,667 | +167 | 0.00% | 4,851,139 |
| 2020-06-19 | 2020-06-17 | 404.100 | 11,500 | -167 | 0.00% | 4,647,150 |
| 2020-06-12 | 2020-06-10 | 384.000 | 11,667 | +5,667 | 0.00% | 4,480,128 |
| 2020-06-02 | 2020-05-29 | 365.400 | 6,000 | +167 | 0.00% | 2,192,400 |
| 2020-06-01 | 2020-05-28 | 363.000 | 5,833 | -834 | 0.00% | 2,117,379 |
| 2020-05-28 | 2020-05-26 | 387.000 | 6,667 | -166 | 0.00% | 2,580,129 |
| 2020-05-25 | 2020-05-21 | 399.000 | 6,833 | +166 | 0.00% | 2,726,367 |
| 2020-05-18 | 2020-05-14 | 405.000 | 6,667 | +167 | 0.00% | 2,700,135 |
| 2020-05-07 | 2020-05-05 | 350.700 | 6,500 | +167 | 0.00% | 2,279,550 |
| 2020-05-05 | 2020-04-29 | 363.000 | 6,333 | +666 | 0.00% | 2,298,879 |
| 2020-04-27 | 2020-04-23 | 364.500 | 5,667 | +167 | 0.00% | 2,065,622 |
| 2020-04-24 | 2020-04-22 | 360.000 | 5,500 | +167 | 0.00% | 1,980,000 |
| 2020-04-23 | 2020-04-21 | 355.500 | 5,333 | +166 | 0.00% | 1,895,882 |
| 2020-04-22 | 2020-04-20 | 359.700 | 5,167 | -666 | 0.00% | 1,858,570 |
| 2020-04-21 | 2020-04-17 | 349.500 | 5,833 | +333 | 0.00% | 2,038,634 |
| 2020-04-17 | 2020-04-15 | 340.800 | 5,500 | +333 | 0.00% | 1,874,400 |
| 2020-04-15 | 2020-04-09 | 344.100 | 5,167 | +167 | 0.00% | 1,777,965 |
| 2020-04-09 | 2020-04-07 | 345.600 | 5,000 | -1,667 | 0.00% | 1,728,000 |
| 2020-04-08 | 2020-04-06 | 342.000 | 6,667 | -1,666 | 0.00% | 2,280,114 |
| 2020-03-27 | 2020-03-25 | 307.500 | 8,333 | -1,667 | 0.00% | 2,562,398 |
| 2020-03-25 | 2020-03-23 | 278.850 | 10,000 | -3,333 | 0.00% | 2,788,500 |
| 2020-03-24 | 2020-03-20 | 292.650 | 13,333 | +3,333 | 0.00% | 3,901,902 |
| 2020-03-23 | 2020-03-19 | 273.600 | 10,000 | -167 | 0.00% | 2,736,000 |
| 2020-03-20 | 2020-03-18 | 286.200 | 10,167 | -666 | 0.00% | 2,909,795 |
| 2020-03-19 | 2020-03-17 | 293.550 | 10,833 | +666 | 0.00% | 3,180,027 |
| 2020-03-18 | 2020-03-16 | 284.700 | 10,167 | +167 | 0.00% | 2,894,545 |
| 2020-03-11 | 2020-03-09 | 351.300 | 10,000 | -6,167 | 0.00% | 3,513,000 |
| 2020-03-06 | 2020-03-04 | 358.200 | 16,167 | -5,000 | 0.00% | 5,791,019 |
| 2020-03-04 | 2020-03-02 | 350.400 | 21,167 | -5,000 | 0.00% | 7,416,917 |
| 2020-03-03 | 2020-02-28 | 342.000 | 26,167 | -2,500 | 0.01% | 8,949,114 |
| 2020-03-02 | 2020-02-27 | 344.100 | 28,667 | +5,667 | 0.01% | 9,864,315 |
| 2020-02-27 | 2020-02-25 | 358.200 | 23,000 | +1,167 | 0.01% | 8,238,600 |
| 2020-02-24 | 2020-02-20 | 354.000 | 21,833 | -334 | 0.01% | 7,728,882 |
| 2020-02-14 | 2020-02-12 | 344.100 | 22,167 | +667 | 0.01% | 7,627,665 |
| 2020-02-10 | 2020-02-06 | 320.100 | 21,500 | +167 | 0.00% | 6,882,150 |
| 2020-02-07 | 2020-02-05 | 311.100 | 21,333 | +1,833 | 0.00% | 6,636,696 |
| 2020-02-06 | 2020-02-04 | 308.100 | 19,500 | -1,667 | 0.00% | 6,007,950 |
| 2020-02-05 | 2020-02-03 | 298.950 | 21,167 | -166 | 0.00% | 6,327,875 |
| 2020-01-31 | 2020-01-29 | 307.800 | 21,333 | -1,667 | 0.00% | 6,566,297 |
| 2020-01-30 | 2020-01-24 | 313.500 | 23,000 | +1,667 | 0.01% | 7,210,500 |
| 2020-01-29 | 2020-01-22 | 313.500 | 21,333 | +166 | 0.00% | 6,687,896 |
| 2020-01-22 | 2020-01-20 | 318.600 | 21,167 | -4,833 | 0.00% | 6,743,806 |
| 2020-01-21 | 2020-01-17 | 318.000 | 26,000 | -1,667 | 0.01% | 8,268,000 |
| 2020-01-20 | 2020-01-16 | 316.500 | 27,667 | -5,500 | 0.01% | 8,756,606 |
| 2020-01-17 | 2020-01-15 | 299.700 | 33,167 | -1,000 | 0.01% | 9,940,150 |
| 2020-01-15 | 2020-01-13 | 297.000 | 34,167 | -1,000 | 0.01% | 10,147,599 |
| 2020-01-14 | 2020-01-10 | 292.800 | 35,167 | +4,834 | 0.01% | 10,296,898 |
| 2020-01-10 | 2020-01-08 | 301.500 | 30,333 | -5,834 | 0.01% | 9,145,400 |
| 2020-01-08 | 2020-01-06 | 292.650 | 36,167 | -2,333 | 0.01% | 10,584,273 |
| 2020-01-02 | 2019-12-27 | 297.600 | 38,500 | -3,500 | 0.01% | 11,457,600 |
| 2019-12-30 | 2019-12-24 | 296.400 | 42,000 | -4,500 | 0.01% | 12,448,800 |
| 2019-12-23 | 2019-12-19 | 299.550 | 46,500 | -1,667 | 0.01% | 13,929,075 |
| 2019-12-13 | 2019-12-11 | 274.650 | 48,167 | +500 | 0.01% | 13,229,067 |
| 2019-12-12 | 2019-12-10 | 274.350 | 47,667 | +3,334 | 0.01% | 13,077,441 |
| 2019-12-11 | 2019-12-09 | 274.200 | 44,333 | -1,000 | 0.01% | 12,156,109 |
| 2019-12-09 | 2019-12-05 | 265.350 | 45,333 | -1,500 | 0.01% | 12,029,112 |
| 2019-12-06 | 2019-12-04 | 261.150 | 46,833 | +333 | 0.01% | 12,230,438 |
| 2019-12-02 | 2019-11-28 | 272.100 | 46,500 | -3,167 | 0.01% | 12,652,650 |
| 2019-11-29 | 2019-11-27 | 273.000 | 49,667 | -333 | 0.01% | 13,559,091 |
| 2019-11-28 | 2019-11-26 | 265.200 | 50,000 | -1,167 | 0.01% | 13,260,000 |
| 2019-11-22 | 2019-11-20 | 268.200 | 51,167 | -333 | 0.01% | 13,722,989 |
| 2019-11-21 | 2019-11-19 | 265.500 | 51,500 | -8,167 | 0.01% | 13,673,250 |
| 2019-11-20 | 2019-11-18 | 257.250 | 59,667 | +5,000 | 0.01% | 15,349,336 |
| 2019-11-19 | 2019-11-15 | 257.100 | 54,667 | -9,000 | 0.01% | 14,054,886 |
| 2019-11-18 | 2019-11-14 | 257.400 | 63,667 | -6,833 | 0.01% | 16,387,886 |
| 2019-11-15 | 2019-11-13 | 256.950 | 70,500 | -1,667 | 0.02% | 18,114,975 |
| 2019-11-14 | 2019-11-12 | 255.600 | 72,167 | +1,667 | 0.02% | 18,445,885 |
| 2019-11-12 | 2019-11-08 | 268.350 | 70,500 | +500 | 0.02% | 18,918,675 |
| 2019-11-11 | 2019-11-07 | 261.600 | 70,000 | +10,667 | 0.02% | 18,312,000 |
| 2019-11-08 | 2019-11-06 | 254.400 | 59,333 | +1,500 | 0.01% | 15,094,315 |
| 2019-11-07 | 2019-11-05 | 258.150 | 57,833 | +10,000 | 0.01% | 14,929,589 |
| 2019-11-06 | 2019-11-04 | 260.100 | 47,833 | +22,333 | 0.01% | 12,441,363 |
| 2019-11-05 | 2019-11-01 | 259.350 | 25,500 | +1,833 | 0.01% | 6,613,425 |
| 2019-10-31 | 2019-10-29 | 273.450 | 23,667 | +167 | 0.01% | 6,471,741 |
| 2019-10-30 | 2019-10-28 | 259.050 | 23,500 | +10,000 | 0.01% | 6,087,675 |
| 2019-10-23 | 2019-10-21 | 245.700 | 13,500 | +2,333 | 0.00% | 3,316,950 |
| 2019-10-22 | 2019-10-18 | 249.000 | 11,167 | -1,500 | 0.00% | 2,780,583 |
| 2019-10-18 | 2019-10-16 | 246.450 | 12,667 | -333 | 0.00% | 3,121,782 |
| 2019-10-15 | 2019-10-11 | 247.500 | 13,000 | +3,333 | 0.00% | 3,217,500 |
| 2019-10-14 | 2019-10-10 | 243.600 | 9,667 | -166 | 0.00% | 2,354,881 |
| 2019-09-30 | 2019-09-26 | 240.000 | 9,833 | +166 | 0.00% | 2,359,920 |
| 2019-09-25 | 2019-09-23 | 239.700 | 9,667 | -1,500 | 0.00% | 2,317,180 |
| 2019-09-11 | 2019-09-09 | 247.800 | 11,167 | -166 | 0.00% | 2,767,183 |
| 2019-09-04 | 2019-09-02 | 248.850 | 11,333 | +333 | 0.00% | 2,820,217 |
| 2019-09-02 | 2019-08-29 | 247.800 | 11,000 | -667 | 0.00% | 2,725,800 |
| 2019-08-22 | 2019-08-20 | 249.000 | 11,667 | +4,667 | 0.00% | 2,905,083 |
| 2019-08-21 | 2019-08-19 | 247.200 | 7,000 | +500 | 0.00% | 1,730,400 |
| 2019-08-15 | 2019-08-13 | 238.200 | 6,500 | -4,667 | 0.00% | 1,548,300 |
| 2019-08-14 | 2019-08-12 | 239.700 | 11,167 | -3,333 | 0.00% | 2,676,730 |
| 2019-08-08 | 2019-08-06 | 238.650 | 14,500 | -6,667 | 0.00% | 3,460,425 |
| 2019-07-31 | 2019-07-29 | 249.900 | 21,167 | +1,667 | 0.01% | 5,289,633 |
| 2019-07-23 | 2019-07-19 | 246.150 | 19,500 | +3,333 | 0.00% | 4,799,925 |
| 2019-07-05 | 2019-07-03 | 223.200 | 16,167 | +3,334 | 0.00% | 3,608,474 |
| 2019-07-04 | 2019-07-02 | 224.250 | 12,833 | +1,666 | 0.00% | 2,877,800 |
| 2019-07-03 | 2019-06-28 | 210.450 | 11,167 | +1,667 | 0.00% | 2,350,095 |
| 2019-06-28 | 2019-06-26 | 204.300 | 9,500 | +3,333 | 0.00% | 1,940,850 |
| 2019-06-27 | 2019-06-25 | 199.500 | 6,167 | +1,667 | 0.00% | 1,230,317 |
| 2019-06-26 | 2019-06-24 | 207.900 | 4,500 | -6,667 | 0.00% | 935,550 |
| 2019-06-21 | 2019-06-19 | 212.400 | 11,167 | -3,333 | 0.00% | 2,371,871 |
| 2019-05-28 | 2019-05-24 | 218.700 | 14,500 | -167 | 0.00% | 3,171,150 |
| 2019-05-22 | 2019-05-20 | 211.050 | 14,667 | +1,667 | 0.00% | 3,095,470 |
| 2019-05-14 | 2019-05-09 | 225.450 | 13,000 | +1,667 | 0.00% | 2,930,850 |
| 2019-04-24 | 2019-04-18 | 240.750 | 11,333 | +166 | 0.00% | 2,728,420 |
| 2019-04-23 | 2019-04-17 | 250.950 | 11,167 | -2,666 | 0.00% | 2,802,359 |
| 2019-04-17 | 2019-04-15 | 245.400 | 13,833 | -167 | 0.00% | 3,394,618 |
| 2019-04-12 | 2019-04-10 | 249.600 | 14,000 | -167 | 0.00% | 3,494,400 |
| 2019-04-11 | 2019-04-09 | 248.100 | 14,167 | -166 | 0.00% | 3,514,833 |
| 2019-04-03 | 2019-04-01 | 231.450 | 14,333 | +166 | 0.00% | 3,317,373 |
| 2019-03-27 | 2019-03-25 | 221.850 | 14,167 | +2,667 | 0.00% | 3,142,949 |
| 2019-03-25 | 2019-03-21 | 234.450 | 11,500 | +667 | 0.00% | 2,696,175 |
| 2019-03-22 | 2019-03-20 | 242.550 | 10,833 | +166 | 0.00% | 2,627,544 |
| 2019-03-21 | 2019-03-19 | 250.050 | 10,667 | +2,000 | 0.00% | 2,667,283 |
| 2019-03-20 | 2019-03-18 | 243.000 | 8,667 | -333 | 0.00% | 2,106,081 |
| 2019-03-19 | 2019-03-15 | 237.900 | 9,000 | +333 | 0.00% | 2,141,100 |
| 2019-03-14 | 2019-03-12 | 237.600 | 8,667 | +500 | 0.00% | 2,059,279 |
| 2019-03-08 | 2019-03-06 | 240.000 | 8,167 | +167 | 0.00% | 1,960,080 |
| 2019-03-06 | 2019-03-04 | 241.350 | 8,000 | -167 | 0.00% | 1,930,800 |
| 2019-02-26 | 2019-02-22 | 232.650 | 8,167 | -500 | 0.00% | 1,900,053 |
| 2019-02-22 | 2019-02-20 | 207.000 | 8,667 | -4,666 | 0.00% | 1,794,069 |
| 2019-02-21 | 2019-02-19 | 200.850 | 13,333 | -2,667 | 0.00% | 2,677,933 |
| 2019-02-18 | 2019-02-14 | 212.100 | 16,000 | -167 | 0.00% | 3,393,600 |
| 2019-01-31 | 2019-01-29 | 195.150 | 16,167 | -166 | 0.00% | 3,154,990 |
| 2019-01-22 | 2019-01-18 | 184.350 | 16,333 | -1,334 | 0.00% | 3,010,989 |
| 2019-01-11 | 2019-01-09 | 163.500 | 17,667 | +334 | 0.00% | 2,888,555 |
| 2019-01-09 | 2019-01-07 | 152.850 | 17,333 | -5,000 | 0.00% | 2,649,349 |
| 2019-01-07 | 2019-01-03 | 137.250 | 22,333 | +1,000 | 0.01% | 3,065,204 |
| 2019-01-03 | 2018-12-31 | 150.450 | 21,333 | -334 | 0.01% | 3,209,550 |
| 2018-12-28 | 2018-12-24 | 148.200 | 21,667 | -166 | 0.01% | 3,211,049 |
| 2018-12-27 | 2018-12-20 | 151.350 | 21,833 | +500 | 0.01% | 3,304,425 |
| 2018-12-21 | 2018-12-19 | 159.000 | 21,333 | +333 | 0.01% | 3,391,947 |
| 2018-12-19 | 2018-12-17 | 169.500 | 21,000 | -1,500 | 0.01% | 3,559,500 |
| 2018-12-17 | 2018-12-13 | 170.700 | 22,500 | -333 | 0.01% | 3,840,750 |
| 2018-12-14 | 2018-12-12 | 163.800 | 22,833 | +5,000 | 0.01% | 3,740,045 |
| 2018-12-13 | 2018-12-11 | 157.050 | 17,833 | +666 | 0.00% | 2,800,673 |
| 2018-12-12 | 2018-12-10 | 149.700 | 17,167 | +3,167 | 0.00% | 2,569,900 |
| 2018-12-11 | 2018-12-07 | 177.000 | 14,000 | +1,333 | 0.00% | 2,478,000 |
| 2018-11-21 | 2018-11-19 | 203.100 | 12,667 | -5,666 | 0.00% | 2,572,668 |
| 2018-11-20 | 2018-11-16 | 197.400 | 18,333 | +2,000 | 0.00% | 3,618,934 |
| 2018-11-13 | 2018-11-09 | 190.650 | 16,333 | -167 | 0.00% | 3,113,886 |
| 2018-11-12 | 2018-11-08 | 195.900 | 16,500 | -4,500 | 0.00% | 3,232,350 |
| 2018-11-07 | 2018-11-05 | 186.150 | 21,000 | +833 | 0.01% | 3,909,150 |
| 2018-11-05 | 2018-11-01 | 172.200 | 20,167 | +1,167 | 0.00% | 3,472,757 |
| 2018-10-29 | 2018-10-25 | 180.600 | 19,000 | -5,000 | 0.00% | 3,431,400 |
| 2018-10-26 | 2018-10-24 | 188.100 | 24,000 | +4,333 | 0.01% | 4,514,400 |
| 2018-10-25 | 2018-10-23 | 189.000 | 19,667 | -3,500 | 0.00% | 3,717,063 |
| 2018-10-24 | 2018-10-22 | 202.200 | 23,167 | +5,000 | 0.01% | 4,684,367 |
| 2018-10-19 | 2018-10-16 | 191.850 | 18,167 | +1,667 | 0.00% | 3,485,339 |
| 2018-10-18 | 2018-10-15 | 195.000 | 16,500 | -15,000 | 0.00% | 3,217,500 |
| 2018-10-16 | 2018-10-12 | 195.000 | 31,500 | +10,167 | 0.01% | 6,142,500 |
| 2018-10-15 | 2018-10-11 | 187.200 | 21,333 | +2,666 | 0.01% | 3,993,538 |
| 2018-10-11 | 2018-10-09 | 208.500 | 18,667 | -1,000 | 0.00% | 3,892,070 |
| 2018-10-10 | 2018-10-08 | 205.800 | 19,667 | -5,833 | 0.00% | 4,047,469 |
| 2018-10-09 | 2018-10-05 | 218.400 | 25,500 | -4,167 | 0.01% | 5,569,200 |
| 2018-10-04 | 2018-10-02 | 236.700 | 29,667 | -166 | 0.01% | 7,022,179 |
| 2018-09-27 | 2018-09-24 | 234.150 | 29,833 | -6,334 | 0.01% | 6,985,397 |
| 2018-09-26 | 2018-09-21 | 234.900 | 36,167 | +667 | 0.01% | 8,495,628 |
| 2018-09-18 | 2018-09-14 | 213.000 | 35,500 | -3,333 | 0.01% | 7,561,500 |
| 2018-09-17 | 2018-09-13 | 209.700 | 38,833 | +2,666 | 0.01% | 8,143,280 |
| 2018-09-14 | 2018-09-12 | 199.650 | 36,167 | -833 | 0.01% | 7,220,742 |
| 2018-09-11 | 2018-09-07 | 223.500 | 37,000 | -5,167 | 0.01% | 8,269,500 |
| 2018-09-10 | 2018-09-06 | 222.150 | 42,167 | -2,666 | 0.01% | 9,367,399 |
| 2018-09-07 | 2018-09-05 | 231.300 | 44,833 | -1,000 | 0.01% | 10,369,873 |
| 2018-08-29 | 2018-08-27 | 243.600 | 45,833 | -500 | 0.01% | 11,164,919 |
| 2018-08-28 | 2018-08-24 | 228.900 | 46,333 | +6,333 | 0.01% | 10,605,624 |
| 2018-08-24 | 2018-08-22 | 217.500 | 40,000 | +7,167 | 0.01% | 8,700,000 |
| 2018-08-23 | 2018-08-21 | 211.500 | 32,833 | -500 | 0.01% | 6,944,180 |
| 2018-08-22 | 2018-08-20 | 193.950 | 33,333 | +666 | 0.01% | 6,464,935 |
| 2018-08-21 | 2018-08-17 | 187.500 | 32,667 | +4,334 | 0.01% | 6,125,063 |
| 2018-08-20 | 2018-08-16 | 205.350 | 28,333 | -8,334 | 0.01% | 5,818,182 |
| 2018-08-17 | 2018-08-15 | 222.300 | 36,667 | -2,666 | 0.01% | 8,151,074 |
| 2018-08-16 | 2018-08-14 | 237.450 | 39,333 | -667 | 0.01% | 9,339,621 |
| 2018-08-15 | 2018-08-13 | 237.000 | 40,000 | -167 | 0.01% | 9,480,000 |
| 2018-08-14 | 2018-08-10 | 230.100 | 40,167 | +3,667 | 0.01% | 9,242,427 |
| 2018-08-13 | 2018-08-09 | 227.250 | 36,500 | -3,333 | 0.01% | 8,294,625 |
| 2018-08-09 | 2018-08-07 | 225.000 | 39,833 | -1,167 | 0.01% | 8,962,425 |
| 2018-08-08 | 2018-08-06 | 219.150 | 41,000 | +167 | 0.01% | 8,985,150 |
| 2018-08-07 | 2018-08-03 | 221.100 | 40,833 | +333 | 0.01% | 9,028,176 |
| 2018-08-06 | 2018-08-02 | 230.100 | 40,500 | +500 | 0.01% | 9,319,050 |
| 2018-08-03 | 2018-08-01 | 237.300 | 40,000 | +333 | 0.01% | 9,492,000 |
| 2018-08-02 | 2018-07-31 | 239.400 | 39,667 | -666 | 0.01% | 9,496,280 |
| 2018-08-01 | 2018-07-30 | 253.650 | 40,333 | +4,833 | 0.01% | 10,230,465 |
| 2018-07-31 | 2018-07-27 | 256.350 | 35,500 | -5,500 | 0.01% | 9,100,425 |
| 2018-07-30 | 2018-07-26 | 243.750 | 41,000 | +167 | 0.01% | 9,993,750 |
| 2018-07-26 | 2018-07-24 | 233.850 | 40,833 | +166 | 0.01% | 9,548,797 |
| 2018-07-25 | 2018-07-23 | 240.450 | 40,667 | +667 | 0.01% | 9,778,380 |
| 2018-07-19 | 2018-07-17 | 235.350 | 40,000 | -167 | 0.01% | 9,414,000 |
| 2018-07-17 | 2018-07-13 | 247.350 | 40,167 | -13,333 | 0.01% | 9,935,307 |
| 2018-07-16 | 2018-07-12 | 239.700 | 53,500 | +167 | 0.01% | 12,823,950 |
| 2018-07-13 | 2018-07-11 | 229.350 | 53,333 | +166 | 0.01% | 12,231,924 |
| 2018-07-12 | 2018-07-10 | 228.150 | 53,167 | +167 | 0.01% | 12,130,051 |
| 2018-07-06 | 2018-07-04 | 236.100 | 53,000 | -1,667 | 0.01% | 12,513,300 |
| 2018-06-29 | 2018-06-27 | 257.700 | 54,667 | -2,666 | 0.01% | 14,087,686 |
| 2018-06-28 | 2018-06-26 | 259.950 | 57,333 | -167 | 0.01% | 14,903,713 |
| 2018-06-27 | 2018-06-25 | 260.400 | 57,500 | -1,667 | 0.01% | 14,973,000 |
| 2018-06-26 | 2018-06-22 | 269.250 | 59,167 | -666 | 0.01% | 15,930,715 |
| 2018-06-25 | 2018-06-21 | 260.100 | 59,833 | -16,334 | 0.01% | 15,562,563 |
| 2018-06-22 | 2018-06-20 | 253.500 | 76,167 | -166 | 0.02% | 19,308,335 |
| 2018-06-21 | 2018-06-19 | 253.650 | 76,333 | -16,667 | 0.02% | 19,361,865 |
| 2018-06-13 | 2018-06-11 | 275.850 | 93,000 | -167 | 0.02% | 25,654,050 |
| 2018-06-12 | 2018-06-08 | 287.100 | 93,167 | -3,333 | 0.02% | 26,748,246 |
| 2018-06-08 | 2018-06-06 | 285.600 | 96,500 | -167 | 0.02% | 27,560,400 |
| 2018-06-07 | 2018-06-05 | 285.750 | 96,667 | +334 | 0.02% | 27,622,595 |
| 2018-06-06 | 2018-06-04 | 286.650 | 96,333 | +16,500 | 0.02% | 27,613,854 |
| 2018-06-05 | 2018-06-01 | 271.950 | 79,833 | -1,167 | 0.02% | 21,710,584 |
| 2018-06-04 | 2018-05-31 | 263.850 | 81,000 | +167 | 0.02% | 21,371,850 |
| 2018-05-31 | 2018-05-29 | 251.850 | 80,833 | +2,166 | 0.02% | 20,357,791 |
| 2018-05-30 | 2018-05-28 | 254.850 | 78,667 | +4,667 | 0.02% | 20,048,285 |
| 2018-05-24 | 2018-05-21 | 233.550 | 74,000 | +6,667 | 0.02% | 17,282,700 |
| 2018-05-17 | 2018-05-15 | 244.950 | 67,333 | -1,000 | 0.02% | 16,493,218 |
| 2018-05-15 | 2018-05-11 | 230.700 | 68,333 | +2,000 | 0.02% | 15,764,423 |
| 2018-05-14 | 2018-05-10 | 227.400 | 66,333 | +1,000 | 0.02% | 15,084,124 |
| 2018-05-11 | 2018-05-09 | 228.450 | 65,333 | +333 | 0.02% | 14,925,324 |
| 2018-05-10 | 2018-05-08 | 225.750 | 65,000 | +333 | 0.02% | 14,673,750 |
| 2018-05-08 | 2018-05-04 | 210.000 | 64,667 | +667 | 0.02% | 13,580,070 |
| 2018-05-07 | 2018-05-03 | 211.200 | 64,000 | +3,333 | 0.02% | 13,516,800 |
| 2018-04-25 | 2018-04-23 | 215.100 | 60,667 | -17,500 | 0.01% | 13,049,472 |
| 2018-04-24 | 2018-04-20 | 229.500 | 78,167 | +167 | 0.02% | 17,939,327 |
| 2018-04-23 | 2018-04-19 | 228.600 | 78,000 | -667 | 0.02% | 17,830,800 |
| 2018-04-20 | 2018-04-18 | 219.900 | 78,667 | +667 | 0.02% | 17,298,873 |
| 2018-04-19 | 2018-04-17 | 222.000 | 78,000 | +3,667 | 0.02% | 17,316,000 |
| 2018-04-18 | 2018-04-16 | 235.800 | 74,333 | -834 | 0.02% | 17,527,721 |
| 2018-04-17 | 2018-04-13 | 237.300 | 75,167 | +500 | 0.02% | 17,837,129 |
| 2018-04-16 | 2018-04-12 | 246.300 | 74,667 | +1,000 | 0.02% | 18,390,482 |
| 2018-04-13 | 2018-04-11 | 255.300 | 73,667 | +1,334 | 0.02% | 18,807,185 |
| 2018-04-12 | 2018-04-10 | 249.000 | 72,333 | +333 | 0.02% | 18,010,917 |
| 2018-04-04 | 2018-03-29 | 226.350 | 72,000 | +1,167 | 0.02% | 16,297,200 |
| 2018-04-03 | 2018-03-28 | 225.000 | 70,833 | +14,000 | 0.02% | 15,937,425 |
| 2018-03-28 | 2018-03-26 | 222.000 | 56,833 | +3,333 | 0.01% | 12,616,926 |
| 2018-03-27 | 2018-03-23 | 212.700 | 53,500 | -2,833 | 0.01% | 11,379,450 |
| 2018-03-26 | 2018-03-22 | 218.700 | 56,333 | +2,000 | 0.01% | 12,320,027 |
| 2018-03-22 | 2018-03-20 | 227.100 | 54,333 | -2,000 | 0.01% | 12,339,024 |
| 2018-03-20 | 2018-03-16 | 210.000 | 56,333 | +1,166 | 0.01% | 11,829,930 |
| 2018-03-19 | 2018-03-15 | 213.000 | 55,167 | +500 | 0.01% | 11,750,571 |
| 2018-03-15 | 2018-03-13 | 192.450 | 54,667 | +1,667 | 0.01% | 10,520,664 |
| 2018-03-12 | 2018-03-08 | 195.150 | 53,000 | +167 | 0.01% | 10,342,950 |
| 2018-03-09 | 2018-03-07 | 185.700 | 52,833 | +1,166 | 0.01% | 9,811,088 |
| 2018-03-02 | 2018-02-28 | 163.500 | 51,667 | +1,834 | 0.01% | 8,447,555 |
| 2018-02-28 | 2018-02-26 | 162.000 | 49,833 | +333 | 0.01% | 8,072,946 |
| 2018-02-26 | 2018-02-22 | 150.300 | 49,500 | +1,667 | 0.01% | 7,439,850 |
| 2018-02-22 | 2018-02-20 | 154.050 | 47,833 | +2,833 | 0.01% | 7,368,674 |
| 2018-02-21 | 2018-02-15 | 151.200 | 45,000 | +4,000 | 0.01% | 6,804,000 |
| 2018-02-20 | 2018-02-13 | 150.000 | 41,000 | +1,667 | 0.01% | 6,150,000 |
| 2018-02-14 | 2018-02-12 | 146.700 | 39,333 | +8,333 | 0.01% | 5,770,151 |
| 2017-12-15 | 2017-12-13 | 124.800 | 31,000 | +2,833 | 0.01% | 3,868,800 |
| 2017-12-13 | 2017-12-11 | 132.750 | 28,167 | -166 | 0.01% | 3,739,169 |
| 2017-12-12 | 2017-12-08 | 129.000 | 28,333 | +166 | 0.01% | 3,654,957 |
| 2017-11-27 | 2017-11-23 | 132.150 | 28,167 | -2,333 | 0.01% | 3,722,269 |
| 2017-11-24 | 2017-11-22 | 136.200 | 30,500 | -1,000 | 0.01% | 4,154,100 |
| 2017-11-21 | 2017-11-17 | 131.700 | 31,500 | +3,333 | 0.01% | 4,148,550 |
| 2017-11-17 | 2017-11-15 | 131.100 | 28,167 | +5,667 | 0.01% | 3,692,694 |
| 2017-11-16 | 2017-11-14 | 129.600 | 22,500 | +1,333 | 0.01% | 2,916,000 |
| 2017-11-14 | 2017-11-10 | 135.750 | 21,167 | -1,000 | 0.01% | 2,873,420 |
| 2017-11-01 | 2017-10-30 | 128.100 | 22,167 | +2,667 | 0.01% | 2,839,593 |
| 2017-10-18 | 2017-10-16 | 119.100 | 19,500 | -1,667 | 0.01% | 2,322,450 |
| 2017-10-13 | 2017-10-11 | 117.150 | 21,167 | +7,167 | 0.01% | 2,479,714 |
| 2017-09-26 | 2017-09-22 | 117.000 | 14,000 | -2,500 | 0.00% | 1,638,000 |
| 2017-09-22 | 2017-09-20 | 121.950 | 16,500 | +1,000 | 0.00% | 2,012,175 |
| 2017-09-21 | 2017-09-19 | 116.700 | 15,500 | +2,667 | 0.00% | 1,808,850 |
| 2017-09-19 | 2017-09-15 | 112.950 | 12,833 | -3,334 | 0.00% | 1,449,487 |
| 2017-09-18 | 2017-09-14 | 110.700 | 16,167 | -333 | 0.00% | 1,789,687 |
| 2017-09-12 | 2017-09-08 | 110.400 | 16,500 | -1,667 | 0.00% | 1,821,600 |
| 2017-09-04 | 2017-08-31 | 115.800 | 18,167 | +2,667 | 0.00% | 2,103,739 |
| 2017-08-29 | 2017-08-25 | 118.200 | 15,500 | -500 | 0.00% | 1,832,100 |
| 2017-08-24 | 2017-08-21 | 106.500 | 16,000 | -333 | 0.00% | 1,704,000 |
| 2017-08-22 | 2017-08-18 | 107.700 | 16,333 | +1,666 | 0.00% | 1,759,064 |
| 2017-08-08 | 2017-08-04 | 99.150 | 14,667 | +1,667 | 0.00% | 1,454,233 |
| 2017-07-27 | 2017-07-25 | 108.300 | 13,000 | +333 | 0.00% | 1,407,900 |
| 2017-07-24 | 2017-07-20 | 114.600 | 12,667 | -333 | 0.00% | 1,451,638 |
| 2017-07-19 | 2017-07-17 | 105.900 | 13,000 | +333 | 0.00% | 1,376,700 |
| 2017-07-17 | 2017-07-13 | 96.600 | 12,667 | -333 | 0.00% | 1,223,632 |
| 2017-07-14 | 2017-07-12 | 94.050 | 13,000 | -167 | 0.00% | 1,222,650 |
| 2017-07-12 | 2017-07-10 | 89.700 | 13,167 | +1,667 | 0.00% | 1,181,080 |
| 2017-07-11 | 2017-07-07 | 99.900 | 11,500 | +167 | 0.00% | 1,148,850 |
| 2017-07-04 | 2017-06-30 | 88.050 | 11,333 | +333 | 0.00% | 997,871 |
| 2017-06-19 | 2017-06-15 | 84.750 | 11,000 | -1,667 | 0.00% | 932,250 |
| 2017-06-16 | 2017-06-14 | 85.500 | 12,667 | -1,166 | 0.00% | 1,083,029 |
| 2017-06-15 | 2017-06-13 | 84.750 | 13,833 | 0.00% | 1,172,347 |
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