History of CCASS shareholding
Participant: DBS VICKERS (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 37.860 | 314,500 | +0 | 0.01% | 11,906,970 |
| 2025-10-13 | 2025-10-09 | 40.960 | 314,500 | +0 | 0.01% | 12,881,920 |
| 2025-10-10 | 2025-10-08 | 42.000 | 314,500 | -3,000 | 0.01% | 13,209,000 |
| 2025-10-08 | 2025-10-03 | 42.180 | 317,500 | +1,000 | 0.01% | 13,392,150 |
| 2025-10-03 | 2025-09-30 | 40.980 | 316,500 | -1,000 | 0.01% | 12,970,170 |
| 2025-09-30 | 2025-09-26 | 39.060 | 317,500 | -4,000 | 0.01% | 12,401,550 |
| 2025-09-29 | 2025-09-25 | 40.000 | 321,500 | +500 | 0.01% | 12,860,000 |
| 2025-09-26 | 2025-09-24 | 39.960 | 321,000 | -2,500 | 0.01% | 12,827,160 |
| 2025-09-25 | 2025-09-23 | 39.500 | 323,500 | +2,000 | 0.01% | 12,778,250 |
| 2025-09-24 | 2025-09-22 | 40.080 | 321,500 | -1,000 | 0.01% | 12,885,720 |
| 2025-09-22 | 2025-09-18 | 38.900 | 322,500 | +1,500 | 0.01% | 12,545,250 |
| 2025-09-19 | 2025-09-17 | 39.220 | 321,000 | -2,000 | 0.01% | 12,589,620 |
| 2025-09-18 | 2025-09-16 | 38.760 | 323,000 | -1,000 | 0.01% | 12,519,480 |
| 2025-09-17 | 2025-09-15 | 38.840 | 324,000 | -32,000 | 0.01% | 12,584,160 |
| 2025-09-15 | 2025-09-11 | 36.000 | 356,000 | +30,000 | 0.01% | 12,816,000 |
| 2025-09-10 | 2025-09-08 | 38.980 | 326,000 | +1,500 | 0.01% | 12,707,480 |
| 2025-09-09 | 2025-09-05 | 36.940 | 324,500 | +500 | 0.01% | 11,987,030 |
| 2025-09-08 | 2025-09-04 | 35.280 | 324,000 | -1,000 | 0.01% | 11,430,720 |
| 2025-09-05 | 2025-09-03 | 36.580 | 325,000 | -500 | 0.01% | 11,888,500 |
| 2025-09-04 | 2025-09-02 | 35.740 | 325,500 | -33,000 | 0.01% | 11,633,370 |
| 2025-09-02 | 2025-08-29 | 33.200 | 358,500 | +1,000 | 0.01% | 11,902,200 |
| 2025-08-28 | 2025-08-26 | 32.620 | 357,500 | +1,000 | 0.01% | 11,661,650 |
| 2025-08-27 | 2025-08-25 | 33.280 | 356,500 | +2,000 | 0.01% | 11,864,320 |
| 2025-08-26 | 2025-08-22 | 32.920 | 354,500 | +2,000 | 0.01% | 11,670,140 |
| 2025-08-20 | 2025-08-18 | 31.000 | 352,500 | +3,000 | 0.01% | 10,927,500 |
| 2025-08-11 | 2025-08-07 | 30.020 | 349,500 | +1,000 | 0.01% | 10,491,990 |
| 2025-08-08 | 2025-08-06 | 31.620 | 348,500 | +3,000 | 0.01% | 11,019,570 |
| 2025-08-06 | 2025-08-04 | 31.220 | 345,500 | +3,000 | 0.01% | 10,786,510 |
| 2025-08-05 | 2025-08-01 | 31.350 | 342,500 | +5,500 | 0.01% | 10,737,375 |
| 2025-08-04 | 2025-07-31 | 32.200 | 337,000 | +3,000 | 0.01% | 10,851,400 |
| 2025-08-01 | 2025-07-30 | 33.400 | 334,000 | -75,500 | 0.01% | 11,155,600 |
| 2025-07-31 | 2025-07-29 | 33.600 | 409,500 | -17,500 | 0.01% | 13,759,200 |
| 2025-07-30 | 2025-07-28 | 32.000 | 427,000 | -2,000 | 0.01% | 13,664,000 |
| 2025-07-29 | 2025-07-25 | 31.500 | 429,000 | -39,500 | 0.01% | 13,513,500 |
| 2025-07-28 | 2025-07-24 | 29.850 | 468,500 | -30,000 | 0.01% | 13,984,725 |
| 2025-07-25 | 2025-07-23 | 28.750 | 498,500 | -30,000 | 0.01% | 14,331,875 |
| 2025-07-23 | 2025-07-21 | 28.000 | 528,500 | +5,000 | 0.01% | 14,798,000 |
| 2025-07-22 | 2025-07-18 | 28.550 | 523,500 | -1,000 | 0.01% | 14,945,925 |
| 2025-07-21 | 2025-07-17 | 28.300 | 524,500 | -21,000 | 0.01% | 14,843,350 |
| 2025-07-18 | 2025-07-16 | 27.200 | 545,500 | -500 | 0.01% | 14,837,600 |
| 2025-07-16 | 2025-07-14 | 26.750 | 546,000 | +49,000 | 0.01% | 14,605,500 |
| 2025-07-15 | 2025-07-11 | 26.650 | 497,000 | -81,000 | 0.01% | 13,245,050 |
| 2025-07-14 | 2025-07-10 | 25.700 | 578,000 | +2,500 | 0.01% | 14,854,600 |
| 2025-07-02 | 2025-06-27 | 25.150 | 575,500 | -2,500 | 0.01% | 14,473,825 |
| 2025-06-30 | 2025-06-26 | 25.000 | 578,000 | +2,500 | 0.01% | 14,450,000 |
| 2025-06-23 | 2025-06-19 | 24.100 | 575,500 | +2,500 | 0.01% | 13,869,550 |
| 2025-06-20 | 2025-06-18 | 24.850 | 573,000 | +1,000 | 0.01% | 14,239,050 |
| 2025-06-18 | 2025-06-16 | 26.500 | 572,000 | +30,000 | 0.01% | 15,158,000 |
| 2025-06-16 | 2025-06-12 | 27.750 | 542,000 | -6,000 | 0.01% | 15,040,500 |
| 2025-06-12 | 2025-06-10 | 26.550 | 548,000 | -9,000 | 0.01% | 14,549,400 |
| 2025-06-03 | 2025-05-30 | 24.950 | 557,000 | -20,000 | 0.01% | 13,897,150 |
| 2025-06-02 | 2025-05-29 | 25.750 | 577,000 | -16,000 | 0.01% | 14,857,750 |
| 2025-05-29 | 2025-05-27 | 23.700 | 593,000 | -5,000 | 0.01% | 14,054,100 |
| 2025-05-28 | 2025-05-26 | 23.100 | 598,000 | +2,000 | 0.01% | 13,813,800 |
| 2025-05-27 | 2025-05-23 | 23.850 | 596,000 | +5,000 | 0.01% | 14,214,600 |
| 2025-05-26 | 2025-05-22 | 24.050 | 591,000 | +37,000 | 0.01% | 14,213,550 |
| 2025-05-22 | 2025-05-20 | 24.150 | 554,000 | -4,000 | 0.01% | 13,379,100 |
| 2025-05-21 | 2025-05-19 | 23.750 | 558,000 | -105,000 | 0.01% | 13,252,500 |
| 2025-05-20 | 2025-05-16 | 23.550 | 663,000 | +2,000 | 0.02% | 15,613,650 |
| 2025-05-16 | 2025-05-14 | 23.800 | 661,000 | -110,000 | 0.02% | 15,731,800 |
| 2025-05-14 | 2025-05-12 | 23.250 | 771,000 | +3,000 | 0.02% | 17,925,750 |
| 2025-05-13 | 2025-05-09 | 23.100 | 768,000 | +3,000 | 0.02% | 17,740,800 |
| 2025-05-12 | 2025-05-08 | 22.550 | 765,000 | -2,000 | 0.02% | 17,250,750 |
| 2025-05-08 | 2025-05-06 | 23.250 | 767,000 | +22,000 | 0.02% | 17,832,750 |
| 2025-04-29 | 2025-04-25 | 22.800 | 745,000 | +2,000 | 0.02% | 16,986,000 |
| 2025-04-25 | 2025-04-23 | 22.700 | 743,000 | -2,500 | 0.02% | 16,866,100 |
| 2025-04-24 | 2025-04-22 | 21.550 | 745,500 | -5,000 | 0.02% | 16,065,525 |
| 2025-04-23 | 2025-04-17 | 20.500 | 750,500 | -22,000 | 0.02% | 15,385,250 |
| 2025-04-22 | 2025-04-16 | 20.200 | 772,500 | +9,000 | 0.02% | 15,604,500 |
| 2025-04-17 | 2025-04-15 | 21.200 | 763,500 | -2,000 | 0.02% | 16,186,200 |
| 2025-04-16 | 2025-04-14 | 21.200 | 765,500 | -8,000 | 0.02% | 16,228,600 |
| 2025-04-15 | 2025-04-11 | 19.940 | 773,500 | -1,000 | 0.02% | 15,423,590 |
| 2025-04-14 | 2025-04-10 | 19.220 | 774,500 | +3,000 | 0.02% | 14,885,890 |
| 2025-04-11 | 2025-04-09 | 18.500 | 771,500 | -6,500 | 0.02% | 14,272,750 |
| 2025-04-10 | 2025-04-08 | 17.820 | 778,000 | +2,000 | 0.02% | 13,863,960 |
| 2025-04-09 | 2025-04-07 | 18.280 | 776,000 | +32,500 | 0.02% | 14,185,280 |
| 2025-04-08 | 2025-04-03 | 24.850 | 743,500 | +11,000 | 0.02% | 18,475,975 |
| 2025-04-03 | 2025-04-01 | 26.800 | 732,500 | +1,500 | 0.02% | 19,631,000 |
| 2025-03-31 | 2025-03-27 | 27.750 | 731,000 | -19,000 | 0.02% | 20,285,250 |
| 2025-03-27 | 2025-03-25 | 25.900 | 750,000 | +5,000 | 0.02% | 19,425,000 |
| 2025-03-26 | 2025-03-24 | 26.350 | 745,000 | +12,000 | 0.02% | 19,630,750 |
| 2025-03-25 | 2025-03-21 | 26.350 | 733,000 | -1,000 | 0.02% | 19,314,550 |
| 2025-03-20 | 2025-03-18 | 27.950 | 734,000 | +2,000 | 0.02% | 20,515,300 |
| 2025-03-19 | 2025-03-17 | 26.600 | 732,000 | +2,000 | 0.02% | 19,471,200 |
| 2025-03-18 | 2025-03-14 | 26.650 | 730,000 | -23,000 | 0.02% | 19,454,500 |
| 2025-03-17 | 2025-03-13 | 23.300 | 753,000 | +10,000 | 0.02% | 17,544,900 |
| 2025-03-11 | 2025-03-07 | 23.750 | 743,000 | +500 | 0.02% | 17,646,250 |
| 2025-03-10 | 2025-03-06 | 23.550 | 742,500 | -9,500 | 0.02% | 17,485,875 |
| 2025-03-07 | 2025-03-05 | 23.100 | 752,000 | +5,000 | 0.02% | 17,371,200 |
| 2025-03-06 | 2025-03-04 | 22.600 | 747,000 | -1,000 | 0.02% | 16,882,200 |
| 2025-03-03 | 2025-02-27 | 23.650 | 748,000 | -500 | 0.02% | 17,690,200 |
| 2025-02-28 | 2025-02-26 | 23.750 | 748,500 | +1,500 | 0.02% | 17,776,875 |
| 2025-02-26 | 2025-02-24 | 23.650 | 747,000 | -1,000 | 0.02% | 17,666,550 |
| 2025-02-25 | 2025-02-21 | 26.000 | 748,000 | +13,000 | 0.02% | 19,448,000 |
| 2025-02-21 | 2025-02-19 | 24.300 | 735,000 | +3,000 | 0.02% | 17,860,500 |
| 2025-02-19 | 2025-02-17 | 23.450 | 732,000 | -8,000 | 0.02% | 17,165,400 |
| 2025-02-18 | 2025-02-14 | 23.300 | 740,000 | -9,500 | 0.02% | 17,242,000 |
| 2025-02-17 | 2025-02-13 | 20.850 | 749,500 | -10,000 | 0.02% | 15,627,075 |
| 2025-02-14 | 2025-02-12 | 21.450 | 759,500 | +1,000 | 0.02% | 16,291,275 |
| 2025-02-13 | 2025-02-11 | 21.400 | 758,500 | -500 | 0.02% | 16,231,900 |
| 2025-02-12 | 2025-02-10 | 21.800 | 759,000 | +5,000 | 0.02% | 16,546,200 |
| 2025-02-11 | 2025-02-07 | 21.300 | 754,000 | -12,000 | 0.02% | 16,060,200 |
| 2025-02-10 | 2025-02-06 | 21.150 | 766,000 | -8,000 | 0.02% | 16,200,900 |
| 2025-02-07 | 2025-02-05 | 20.100 | 774,000 | +4,000 | 0.02% | 15,557,400 |
| 2025-02-06 | 2025-02-04 | 19.680 | 770,000 | -4,000 | 0.02% | 15,153,600 |
| 2025-02-05 | 2025-02-03 | 18.480 | 774,000 | +2,000 | 0.02% | 14,303,520 |
| 2025-02-04 | 2025-01-28 | 18.420 | 772,000 | +9,000 | 0.02% | 14,220,240 |
| 2025-02-03 | 2025-01-24 | 18.240 | 763,000 | -15,000 | 0.02% | 13,917,120 |
| 2025-01-23 | 2025-01-21 | 18.200 | 778,000 | +3,000 | 0.02% | 14,159,600 |
| 2025-01-22 | 2025-01-20 | 18.700 | 775,000 | +3,000 | 0.02% | 14,492,500 |
| 2025-01-21 | 2025-01-17 | 17.960 | 772,000 | +2,000 | 0.02% | 13,865,120 |
| 2025-01-17 | 2025-01-15 | 17.420 | 770,000 | +2,000 | 0.02% | 13,413,400 |
| 2025-01-15 | 2025-01-13 | 16.900 | 768,000 | +6,000 | 0.02% | 12,979,200 |
| 2025-01-14 | 2025-01-10 | 17.200 | 762,000 | -2,000 | 0.02% | 13,106,400 |
| 2025-01-13 | 2025-01-09 | 16.920 | 764,000 | -4,000 | 0.02% | 12,926,880 |
| 2025-01-09 | 2025-01-07 | 16.180 | 768,000 | +4,000 | 0.02% | 12,426,240 |
| 2025-01-08 | 2025-01-06 | 16.600 | 764,000 | +6,500 | 0.02% | 12,682,400 |
| 2025-01-06 | 2025-01-02 | 16.820 | 757,500 | +2,000 | 0.02% | 12,741,150 |
| 2024-12-30 | 2024-12-24 | 17.460 | 755,500 | -4,000 | 0.02% | 13,191,030 |
| 2024-12-27 | 2024-12-20 | 17.020 | 759,500 | -2,000 | 0.02% | 12,926,690 |
| 2024-12-23 | 2024-12-19 | 16.960 | 761,500 | +2,000 | 0.02% | 12,915,040 |
| 2024-12-20 | 2024-12-18 | 17.300 | 759,500 | -2,000 | 0.02% | 13,139,350 |
| 2024-12-19 | 2024-12-17 | 16.840 | 761,500 | -13,000 | 0.02% | 12,823,660 |
| 2024-12-17 | 2024-12-13 | 17.800 | 774,500 | +2,000 | 0.02% | 13,786,100 |
| 2024-12-16 | 2024-12-12 | 18.160 | 772,500 | +10,000 | 0.02% | 14,028,600 |
| 2024-12-13 | 2024-12-11 | 18.420 | 762,500 | -40,000 | 0.02% | 14,045,250 |
| 2024-12-12 | 2024-12-10 | 18.260 | 802,500 | -2,500 | 0.02% | 14,653,650 |
| 2024-12-11 | 2024-12-09 | 19.000 | 805,000 | +40,000 | 0.02% | 15,295,000 |
| 2024-12-06 | 2024-12-04 | 16.820 | 765,000 | +5,000 | 0.02% | 12,867,300 |
| 2024-11-29 | 2024-11-27 | 14.800 | 760,000 | -2,000 | 0.02% | 11,248,000 |
| 2024-11-27 | 2024-11-25 | 14.420 | 762,000 | +2,000 | 0.02% | 10,988,040 |
| 2024-11-26 | 2024-11-22 | 14.400 | 760,000 | -2,000 | 0.02% | 10,944,000 |
| 2024-11-25 | 2024-11-21 | 15.000 | 762,000 | +4,000 | 0.02% | 11,430,000 |
| 2024-11-22 | 2024-11-20 | 15.360 | 758,000 | -2,000 | 0.02% | 11,642,880 |
| 2024-11-21 | 2024-11-19 | 15.200 | 760,000 | -2,000 | 0.02% | 11,552,000 |
| 2024-11-20 | 2024-11-18 | 14.860 | 762,000 | -11,000 | 0.02% | 11,323,320 |
| 2024-11-19 | 2024-11-15 | 15.020 | 773,000 | +2,000 | 0.02% | 11,610,460 |
| 2024-11-18 | 2024-11-14 | 15.180 | 771,000 | +4,000 | 0.02% | 11,703,780 |
| 2024-11-15 | 2024-11-13 | 16.080 | 767,000 | +2,000 | 0.02% | 12,333,360 |
| 2024-11-08 | 2024-11-06 | 17.180 | 765,000 | -500 | 0.02% | 13,142,700 |
| 2024-11-07 | 2024-11-05 | 17.300 | 765,500 | +2,000 | 0.02% | 13,243,150 |
| 2024-11-04 | 2024-10-31 | 16.340 | 763,500 | -3,000 | 0.02% | 12,475,590 |
| 2024-11-01 | 2024-10-30 | 16.360 | 766,500 | +3,000 | 0.02% | 12,539,940 |
| 2024-10-24 | 2024-10-22 | 16.440 | 763,500 | -12,000 | 0.02% | 12,551,940 |
| 2024-10-23 | 2024-10-21 | 16.340 | 775,500 | +6,000 | 0.02% | 12,671,670 |
| 2024-10-22 | 2024-10-18 | 16.500 | 769,500 | +6,000 | 0.02% | 12,696,750 |
| 2024-10-18 | 2024-10-16 | 15.680 | 763,500 | -115,000 | 0.02% | 11,971,680 |
| 2024-10-17 | 2024-10-15 | 16.140 | 878,500 | +3,000 | 0.02% | 14,178,990 |
| 2024-10-16 | 2024-10-14 | 17.320 | 875,500 | +5,000 | 0.02% | 15,163,660 |
| 2024-10-15 | 2024-10-10 | 18.020 | 870,500 | -500 | 0.02% | 15,686,410 |
| 2024-10-14 | 2024-10-09 | 17.900 | 871,000 | +23,000 | 0.02% | 15,590,900 |
| 2024-10-10 | 2024-10-08 | 19.060 | 848,000 | +30,000 | 0.02% | 16,162,880 |
| 2024-10-09 | 2024-10-07 | 22.850 | 818,000 | -2,000 | 0.02% | 18,691,300 |
| 2024-10-08 | 2024-10-04 | 21.450 | 820,000 | +2,000 | 0.02% | 17,589,000 |
| 2024-10-07 | 2024-10-03 | 18.740 | 818,000 | -92,000 | 0.02% | 15,329,320 |
| 2024-10-04 | 2024-10-02 | 20.150 | 910,000 | +249,500 | 0.02% | 18,336,500 |
| 2024-10-03 | 2024-09-30 | 17.500 | 660,500 | +284,500 | 0.02% | 11,558,750 |
| 2024-10-02 | 2024-09-27 | 15.980 | 376,000 | -63,000 | 0.01% | 6,008,480 |
| 2024-09-30 | 2024-09-26 | 13.860 | 439,000 | +1,000 | 0.01% | 6,084,540 |
| 2024-09-27 | 2024-09-25 | 13.400 | 438,000 | -26,000 | 0.01% | 5,869,200 |
| 2024-09-23 | 2024-09-19 | 12.120 | 464,000 | -2,500 | 0.01% | 5,623,680 |
| 2024-09-20 | 2024-09-17 | 11.520 | 466,500 | -5,500 | 0.01% | 5,374,080 |
| 2024-09-17 | 2024-09-13 | 11.540 | 472,000 | +2,500 | 0.01% | 5,446,880 |
| 2024-09-16 | 2024-09-12 | 11.680 | 469,500 | -6,500 | 0.01% | 5,483,760 |
| 2024-09-13 | 2024-09-11 | 11.300 | 476,000 | -6,000 | 0.01% | 5,378,800 |
| 2024-09-12 | 2024-09-10 | 10.900 | 482,000 | +4,000 | 0.01% | 5,253,800 |
| 2024-09-11 | 2024-09-09 | 11.340 | 478,000 | -16,500 | 0.01% | 5,420,520 |
| 2024-09-10 | 2024-09-05 | 11.060 | 494,500 | -4,000 | 0.01% | 5,469,170 |
| 2024-09-09 | 2024-09-04 | 11.080 | 498,500 | +12,000 | 0.01% | 5,523,380 |
| 2024-09-05 | 2024-09-03 | 11.000 | 486,500 | +5,000 | 0.01% | 5,351,500 |
| 2024-09-04 | 2024-09-02 | 10.880 | 481,500 | +2,000 | 0.01% | 5,238,720 |
| 2024-09-03 | 2024-08-30 | 11.220 | 479,500 | -10,000 | 0.01% | 5,379,990 |
| 2024-09-02 | 2024-08-29 | 10.760 | 489,500 | +10,000 | 0.01% | 5,267,020 |
| 2024-08-30 | 2024-08-28 | 10.520 | 479,500 | +2,500 | 0.01% | 5,044,340 |
| 2024-08-28 | 2024-08-26 | 10.960 | 477,000 | -2,500 | 0.01% | 5,227,920 |
| 2024-08-27 | 2024-08-23 | 10.260 | 479,500 | +4,500 | 0.01% | 4,919,670 |
| 2024-08-26 | 2024-08-22 | 10.400 | 475,000 | +3,500 | 0.01% | 4,940,000 |
| 2024-08-23 | 2024-08-21 | 11.360 | 471,500 | -3,000 | 0.01% | 5,356,240 |
| 2024-08-22 | 2024-08-20 | 11.700 | 474,500 | +5,000 | 0.01% | 5,551,650 |
| 2024-08-20 | 2024-08-16 | 11.760 | 469,500 | -3,000 | 0.01% | 5,521,320 |
| 2024-08-16 | 2024-08-14 | 11.220 | 472,500 | +2,000 | 0.01% | 5,301,450 |
| 2024-08-15 | 2024-08-13 | 11.720 | 470,500 | -2,000 | 0.01% | 5,514,260 |
| 2024-08-14 | 2024-08-12 | 11.780 | 472,500 | -18,000 | 0.01% | 5,566,050 |
| 2024-08-13 | 2024-08-09 | 11.360 | 490,500 | +10,000 | 0.01% | 5,572,080 |
| 2024-08-12 | 2024-08-08 | 11.200 | 480,500 | +1,000 | 0.01% | 5,381,600 |
| 2024-08-09 | 2024-08-07 | 11.240 | 479,500 | +2,000 | 0.01% | 5,389,580 |
| 2024-08-08 | 2024-08-06 | 11.440 | 477,500 | -1,000 | 0.01% | 5,462,600 |
| 2024-08-06 | 2024-08-02 | 11.400 | 478,500 | -1,000 | 0.01% | 5,454,900 |
| 2024-08-02 | 2024-07-31 | 11.520 | 479,500 | -8,000 | 0.01% | 5,523,840 |
| 2024-08-01 | 2024-07-30 | 10.500 | 487,500 | -2,000 | 0.01% | 5,118,750 |
| 2024-07-31 | 2024-07-29 | 10.560 | 489,500 | +2,000 | 0.01% | 5,169,120 |
| 2024-07-30 | 2024-07-26 | 10.560 | 487,500 | -2,000 | 0.01% | 5,148,000 |
| 2024-07-29 | 2024-07-25 | 10.660 | 489,500 | +3,000 | 0.01% | 5,218,070 |
| 2024-07-24 | 2024-07-22 | 11.240 | 486,500 | -1,000 | 0.01% | 5,468,260 |
| 2024-07-23 | 2024-07-19 | 10.820 | 487,500 | +1,000 | 0.01% | 5,274,750 |
| 2024-07-18 | 2024-07-16 | 11.040 | 486,500 | +2,500 | 0.01% | 5,370,960 |
| 2024-07-16 | 2024-07-12 | 11.460 | 484,000 | -7,000 | 0.01% | 5,546,640 |
| 2024-07-15 | 2024-07-11 | 11.120 | 491,000 | -3,000 | 0.01% | 5,459,920 |
| 2024-07-12 | 2024-07-10 | 10.660 | 494,000 | +4,500 | 0.01% | 5,266,040 |
| 2024-07-11 | 2024-07-09 | 10.840 | 489,500 | +10,000 | 0.01% | 5,306,180 |
| 2024-07-10 | 2024-07-08 | 10.780 | 479,500 | +2,000 | 0.01% | 5,169,010 |
| 2024-07-09 | 2024-07-05 | 11.260 | 477,500 | +1,000 | 0.01% | 5,376,650 |
| 2024-07-08 | 2024-07-04 | 11.180 | 476,500 | +1,000 | 0.01% | 5,327,270 |
| 2024-07-05 | 2024-07-03 | 11.300 | 475,500 | +2,000 | 0.01% | 5,373,150 |
| 2024-07-04 | 2024-07-02 | 11.180 | 473,500 | -81,500 | 0.01% | 5,293,730 |
| 2024-07-02 | 2024-06-27 | 11.680 | 555,000 | +1,000 | 0.01% | 6,482,400 |
| 2024-06-28 | 2024-06-26 | 12.200 | 554,000 | -3,000 | 0.01% | 6,758,800 |
| 2024-06-27 | 2024-06-25 | 11.880 | 557,000 | -2,500 | 0.01% | 6,617,160 |
| 2024-06-26 | 2024-06-24 | 11.840 | 559,500 | +3,000 | 0.01% | 6,624,480 |
| 2024-06-25 | 2024-06-21 | 11.600 | 556,500 | +2,000 | 0.01% | 6,455,400 |
| 2024-06-24 | 2024-06-20 | 11.720 | 554,500 | -6,000 | 0.01% | 6,498,740 |
| 2024-06-21 | 2024-06-19 | 11.940 | 560,500 | +3,000 | 0.01% | 6,692,370 |
| 2024-06-20 | 2024-06-18 | 11.680 | 557,500 | +3,000 | 0.01% | 6,511,600 |
| 2024-06-19 | 2024-06-17 | 11.900 | 554,500 | -4,000 | 0.01% | 6,598,550 |
| 2024-06-18 | 2024-06-14 | 11.740 | 558,500 | -2,000 | 0.01% | 6,556,790 |
| 2024-06-17 | 2024-06-13 | 12.280 | 560,500 | +12,500 | 0.01% | 6,882,940 |
| 2024-06-14 | 2024-06-12 | 12.540 | 548,000 | -6,500 | 0.01% | 6,871,920 |
| 2024-06-13 | 2024-06-11 | 10.980 | 554,500 | +9,000 | 0.01% | 6,088,410 |
| 2024-06-12 | 2024-06-07 | 11.380 | 545,500 | +3,500 | 0.01% | 6,207,790 |
| 2024-06-11 | 2024-06-06 | 11.560 | 542,000 | +2,000 | 0.01% | 6,265,520 |
| 2024-06-06 | 2024-06-04 | 11.780 | 540,000 | -4,500 | 0.01% | 6,361,200 |
| 2024-06-05 | 2024-06-03 | 11.320 | 544,500 | -4,000 | 0.01% | 6,163,740 |
| 2024-06-04 | 2024-05-31 | 11.140 | 548,500 | +10,000 | 0.01% | 6,110,290 |
| 2024-05-31 | 2024-05-29 | 11.420 | 538,500 | -18,500 | 0.01% | 6,149,670 |
| 2024-05-30 | 2024-05-28 | 11.740 | 557,000 | +4,000 | 0.01% | 6,539,180 |
| 2024-05-29 | 2024-05-27 | 11.860 | 553,000 | +27,000 | 0.01% | 6,558,580 |
| 2024-05-28 | 2024-05-24 | 12.440 | 526,000 | +3,000 | 0.01% | 6,543,440 |
| 2024-05-27 | 2024-05-23 | 12.880 | 523,000 | +3,000 | 0.01% | 6,736,240 |
| 2024-05-24 | 2024-05-22 | 13.160 | 520,000 | +4,000 | 0.01% | 6,843,200 |
| 2024-05-23 | 2024-05-21 | 13.180 | 516,000 | +132,000 | 0.01% | 6,800,880 |
| 2024-05-22 | 2024-05-20 | 14.040 | 384,000 | +1,500 | 0.01% | 5,391,360 |
| 2024-05-21 | 2024-05-17 | 14.060 | 382,500 | +2,500 | 0.01% | 5,377,950 |
| 2024-05-20 | 2024-05-16 | 14.560 | 380,000 | +1,000 | 0.01% | 5,532,800 |
| 2024-05-17 | 2024-05-14 | 14.500 | 379,000 | -8,000 | 0.01% | 5,495,500 |
| 2024-05-16 | 2024-05-13 | 14.140 | 387,000 | +4,000 | 0.01% | 5,472,180 |
| 2024-05-13 | 2024-05-09 | 14.580 | 383,000 | +1,500 | 0.01% | 5,584,140 |
| 2024-05-10 | 2024-05-08 | 14.120 | 381,500 | +21,000 | 0.01% | 5,386,780 |
| 2024-05-09 | 2024-05-07 | 14.420 | 360,500 | +2,000 | 0.01% | 5,198,410 |
| 2024-05-08 | 2024-05-06 | 14.860 | 358,500 | -4,500 | 0.01% | 5,327,310 |
| 2024-05-07 | 2024-05-03 | 13.960 | 363,000 | +10,500 | 0.01% | 5,067,480 |
| 2024-05-03 | 2024-04-30 | 13.740 | 352,500 | -2,500 | 0.01% | 4,843,350 |
| 2024-05-02 | 2024-04-29 | 13.960 | 355,000 | +7,500 | 0.01% | 4,955,800 |
| 2024-04-30 | 2024-04-26 | 13.480 | 347,500 | +1,000 | 0.01% | 4,684,300 |
| 2024-04-29 | 2024-04-25 | 12.740 | 346,500 | +3,500 | 0.01% | 4,414,410 |
| 2024-04-26 | 2024-04-24 | 12.900 | 343,000 | +6,000 | 0.01% | 4,424,700 |
| 2024-04-25 | 2024-04-23 | 12.980 | 337,000 | -4,500 | 0.01% | 4,374,260 |
| 2024-04-24 | 2024-04-22 | 12.800 | 341,500 | -1,500 | 0.01% | 4,371,200 |
| 2024-04-23 | 2024-04-19 | 12.620 | 343,000 | +1,000 | 0.01% | 4,328,660 |
| 2024-04-19 | 2024-04-17 | 13.320 | 342,000 | +1,000 | 0.01% | 4,555,440 |
| 2024-04-18 | 2024-04-16 | 13.040 | 341,000 | +500 | 0.01% | 4,446,640 |
| 2024-04-17 | 2024-04-15 | 13.580 | 340,500 | +1,000 | 0.01% | 4,623,990 |
| 2024-04-15 | 2024-04-11 | 14.100 | 339,500 | +2,000 | 0.01% | 4,786,950 |
| 2024-04-11 | 2024-04-09 | 14.400 | 337,500 | -500 | 0.01% | 4,860,000 |
| 2024-04-10 | 2024-04-08 | 14.080 | 338,000 | -2,000 | 0.01% | 4,759,040 |
| 2024-04-09 | 2024-04-05 | 13.360 | 340,000 | +1,000 | 0.01% | 4,542,400 |
| 2024-04-03 | 2024-03-28 | 14.300 | 339,000 | -500 | 0.01% | 4,847,700 |
| 2024-04-02 | 2024-03-27 | 13.760 | 339,500 | -4,000 | 0.01% | 4,671,520 |
| 2024-03-28 | 2024-03-26 | 13.560 | 343,500 | +4,000 | 0.01% | 4,657,860 |
| 2024-03-27 | 2024-03-25 | 14.020 | 339,500 | -7,000 | 0.01% | 4,759,790 |
| 2024-03-26 | 2024-03-22 | 13.040 | 346,500 | +3,000 | 0.01% | 4,518,360 |
| 2024-03-25 | 2024-03-21 | 14.200 | 343,500 | +1,000 | 0.01% | 4,877,700 |
| 2024-03-22 | 2024-03-20 | 13.920 | 342,500 | +1,000 | 0.01% | 4,767,600 |
| 2024-03-21 | 2024-03-19 | 13.920 | 341,500 | +4,000 | 0.01% | 4,753,680 |
| 2024-03-20 | 2024-03-18 | 14.760 | 337,500 | +54,500 | 0.01% | 4,981,500 |
| 2024-03-19 | 2024-03-15 | 14.440 | 283,000 | +16,000 | 0.01% | 4,086,520 |
| 2024-03-18 | 2024-03-14 | 16.080 | 267,000 | +2,500 | 0.01% | 4,293,360 |
| 2024-03-15 | 2024-03-13 | 18.500 | 264,500 | -1,000 | 0.01% | 4,893,250 |
| 2024-03-14 | 2024-03-12 | 18.600 | 265,500 | +500 | 0.01% | 4,938,300 |
| 2024-03-12 | 2024-03-08 | 17.440 | 265,000 | +1,500 | 0.01% | 4,621,600 |
| 2024-03-11 | 2024-03-07 | 17.080 | 263,500 | +29,000 | 0.01% | 4,500,580 |
| 2024-03-08 | 2024-03-06 | 21.750 | 234,500 | -13,000 | 0.01% | 5,100,375 |
| 2024-03-07 | 2024-03-05 | 19.940 | 247,500 | +5,000 | 0.01% | 4,935,150 |
| 2024-03-06 | 2024-03-04 | 21.000 | 242,500 | +68,000 | 0.01% | 5,092,500 |
| 2024-03-05 | 2024-03-01 | 18.800 | 174,500 | -10,000 | 0.00% | 3,280,600 |
| 2024-03-04 | 2024-02-29 | 19.040 | 184,500 | +18,500 | 0.00% | 3,512,880 |
| 2024-03-01 | 2024-02-28 | 18.460 | 166,000 | +7,500 | 0.00% | 3,064,360 |
| 2024-02-29 | 2024-02-27 | 18.900 | 158,500 | +1,000 | 0.00% | 2,995,650 |
| 2024-02-28 | 2024-02-26 | 18.760 | 157,500 | +2,000 | 0.00% | 2,954,700 |
| 2024-02-27 | 2024-02-23 | 18.240 | 155,500 | +5,000 | 0.00% | 2,836,320 |
| 2024-02-26 | 2024-02-22 | 18.420 | 150,500 | -12,000 | 0.00% | 2,772,210 |
| 2024-02-23 | 2024-02-21 | 18.100 | 162,500 | +12,000 | 0.00% | 2,941,250 |
| 2024-02-22 | 2024-02-20 | 17.220 | 150,500 | -5,000 | 0.00% | 2,591,610 |
| 2024-02-21 | 2024-02-19 | 16.600 | 155,500 | +2,000 | 0.00% | 2,581,300 |
| 2024-02-20 | 2024-02-16 | 17.280 | 153,500 | -2,000 | 0.00% | 2,652,480 |
| 2024-02-19 | 2024-02-15 | 15.420 | 155,500 | +1,000 | 0.00% | 2,397,810 |
| 2024-02-16 | 2024-02-14 | 15.720 | 154,500 | +9,500 | 0.00% | 2,428,740 |
| 2024-02-15 | 2024-02-09 | 17.320 | 145,000 | +3,000 | 0.00% | 2,511,400 |
| 2024-02-14 | 2024-02-07 | 19.180 | 142,000 | -4,000 | 0.00% | 2,723,560 |
| 2024-02-08 | 2024-02-06 | 18.160 | 146,000 | -10,000 | 0.00% | 2,651,360 |
| 2024-02-07 | 2024-02-05 | 17.300 | 156,000 | -24,000 | 0.00% | 2,698,800 |
| 2024-02-06 | 2024-02-02 | 16.780 | 180,000 | +18,000 | 0.00% | 3,020,400 |
| 2024-02-05 | 2024-02-01 | 21.150 | 162,000 | +4,000 | 0.00% | 3,426,300 |
| 2024-02-02 | 2024-01-31 | 20.500 | 158,000 | +1,500 | 0.00% | 3,239,000 |
| 2024-02-01 | 2024-01-30 | 22.350 | 156,500 | +1,500 | 0.00% | 3,497,775 |
| 2024-01-31 | 2024-01-29 | 23.150 | 155,000 | -5,000 | 0.00% | 3,588,250 |
| 2024-01-30 | 2024-01-26 | 24.550 | 160,000 | +36,000 | 0.00% | 3,928,000 |
| 2024-01-25 | 2024-01-23 | 28.450 | 124,000 | +2,000 | 0.00% | 3,527,800 |
| 2024-01-19 | 2024-01-17 | 28.850 | 122,000 | +1,000 | 0.00% | 3,519,700 |
| 2024-01-18 | 2024-01-16 | 30.450 | 121,000 | +8,000 | 0.00% | 3,684,450 |
| 2024-01-15 | 2024-01-11 | 30.450 | 113,000 | -2,000 | 0.00% | 3,440,850 |
| 2024-01-12 | 2024-01-10 | 28.000 | 115,000 | -1,500 | 0.00% | 3,220,000 |
| 2024-01-11 | 2024-01-09 | 26.350 | 116,500 | +500 | 0.00% | 3,069,775 |
| 2024-01-10 | 2024-01-08 | 26.350 | 116,000 | -1,000 | 0.00% | 3,056,600 |
| 2024-01-05 | 2024-01-03 | 28.550 | 117,000 | +2,000 | 0.00% | 3,340,350 |
| 2024-01-02 | 2023-12-28 | 28.900 | 115,000 | -500 | 0.00% | 3,323,500 |
| 2023-12-29 | 2023-12-27 | 27.500 | 115,500 | +500 | 0.00% | 3,176,250 |
| 2023-12-27 | 2023-12-21 | 28.450 | 115,000 | +4,000 | 0.00% | 3,271,750 |
| 2023-12-21 | 2023-12-19 | 28.400 | 111,000 | -2,000 | 0.00% | 3,152,400 |
| 2023-12-19 | 2023-12-15 | 29.500 | 113,000 | +20,000 | 0.00% | 3,333,500 |
| 2023-12-15 | 2023-12-13 | 28.000 | 93,000 | -5,500 | 0.00% | 2,604,000 |
| 2023-12-14 | 2023-12-12 | 28.600 | 98,500 | -7,000 | 0.00% | 2,817,100 |
| 2023-12-12 | 2023-12-08 | 29.350 | 105,500 | -1,000 | 0.00% | 3,096,425 |
| 2023-12-11 | 2023-12-07 | 29.950 | 106,500 | -3,000 | 0.00% | 3,189,675 |
| 2023-12-08 | 2023-12-06 | 30.700 | 109,500 | -2,000 | 0.00% | 3,361,650 |
| 2023-12-07 | 2023-12-05 | 30.350 | 111,500 | -500 | 0.00% | 3,384,025 |
| 2023-12-06 | 2023-12-04 | 33.150 | 112,000 | +3,000 | 0.00% | 3,712,800 |
| 2023-12-04 | 2023-11-30 | 43.500 | 109,000 | +2,500 | 0.00% | 4,741,500 |
| 2023-12-01 | 2023-11-29 | 44.700 | 106,500 | +1,000 | 0.00% | 4,760,550 |
| 2023-11-30 | 2023-11-28 | 45.550 | 105,500 | -1,500 | 0.00% | 4,805,525 |
| 2023-11-29 | 2023-11-27 | 46.050 | 107,000 | -1,000 | 0.00% | 4,927,350 |
| 2023-11-28 | 2023-11-24 | 44.900 | 108,000 | +7,000 | 0.00% | 4,849,200 |
| 2023-11-27 | 2023-11-23 | 46.800 | 101,000 | +2,500 | 0.00% | 4,726,800 |
| 2023-11-24 | 2023-11-22 | 47.400 | 98,500 | +1,000 | 0.00% | 4,668,900 |
| 2023-11-23 | 2023-11-21 | 48.550 | 97,500 | -500 | 0.00% | 4,733,625 |
| 2023-11-20 | 2023-11-16 | 47.750 | 98,000 | +4,000 | 0.00% | 4,679,500 |
| 2023-11-17 | 2023-11-15 | 50.700 | 94,000 | -3,500 | 0.00% | 4,765,800 |
| 2023-11-08 | 2023-11-06 | 50.100 | 97,500 | -1,000 | 0.00% | 4,884,750 |
| 2023-10-31 | 2023-10-27 | 47.750 | 98,500 | -2,000 | 0.00% | 4,703,375 |
| 2023-10-30 | 2023-10-26 | 44.500 | 100,500 | +1,000 | 0.00% | 4,472,250 |
| 2023-10-27 | 2023-10-25 | 45.650 | 99,500 | -4,000 | 0.00% | 4,542,175 |
| 2023-10-26 | 2023-10-24 | 46.150 | 103,500 | -1,000 | 0.00% | 4,776,525 |
| 2023-10-25 | 2023-10-20 | 46.100 | 104,500 | +1,000 | 0.00% | 4,817,450 |
| 2023-10-24 | 2023-10-19 | 45.950 | 103,500 | +1,500 | 0.00% | 4,755,825 |
| 2023-10-20 | 2023-10-18 | 47.350 | 102,000 | +2,000 | 0.00% | 4,829,700 |
| 2023-10-19 | 2023-10-17 | 50.050 | 100,000 | -2,000 | 0.00% | 5,005,000 |
| 2023-10-17 | 2023-10-13 | 49.100 | 102,000 | +1,000 | 0.00% | 5,008,200 |
| 2023-10-16 | 2023-10-12 | 49.650 | 101,000 | -1,000 | 0.00% | 5,014,650 |
| 2023-10-13 | 2023-10-11 | 46.950 | 102,000 | -1,500 | 0.00% | 4,788,900 |
| 2023-10-10 | 2023-10-06 | 43.700 | 103,500 | -3,000 | 0.00% | 4,522,950 |
| 2023-10-09 | 2023-10-05 | 42.900 | 106,500 | +1,000 | 0.00% | 4,568,850 |
| 2023-10-06 | 2023-10-04 | 43.650 | 105,500 | +1,000 | 0.00% | 4,605,075 |
| 2023-10-05 | 2023-10-03 | 44.450 | 104,500 | +1,000 | 0.00% | 4,645,025 |
| 2023-10-04 | 2023-09-29 | 45.650 | 103,500 | -1,000 | 0.00% | 4,724,775 |
| 2023-09-27 | 2023-09-25 | 43.700 | 104,500 | -4,000 | 0.00% | 4,566,650 |
| 2023-09-26 | 2023-09-22 | 42.650 | 108,500 | -1,000 | 0.00% | 4,627,525 |
| 2023-09-25 | 2023-09-21 | 40.750 | 109,500 | -1,000 | 0.00% | 4,462,125 |
| 2023-09-22 | 2023-09-20 | 41.950 | 110,500 | +3,000 | 0.00% | 4,635,475 |
| 2023-09-20 | 2023-09-18 | 43.600 | 107,500 | +3,000 | 0.00% | 4,687,000 |
| 2023-09-19 | 2023-09-15 | 43.900 | 104,500 | -6,000 | 0.00% | 4,587,550 |
| 2023-09-18 | 2023-09-14 | 41.900 | 110,500 | -1,000 | 0.00% | 4,629,950 |
| 2023-09-13 | 2023-09-11 | 42.700 | 111,500 | -13,000 | 0.00% | 4,761,050 |
| 2023-09-12 | 2023-09-07 | 41.850 | 124,500 | +2,000 | 0.00% | 5,210,325 |
| 2023-09-11 | 2023-09-06 | 42.800 | 122,500 | +1,000 | 0.00% | 5,243,000 |
| 2023-09-07 | 2023-09-05 | 43.700 | 121,500 | +3,000 | 0.00% | 5,309,550 |
| 2023-09-06 | 2023-09-04 | 44.950 | 118,500 | -1,000 | 0.00% | 5,326,575 |
| 2023-09-05 | 2023-08-31 | 44.150 | 119,500 | +6,000 | 0.00% | 5,275,925 |
| 2023-08-30 | 2023-08-28 | 45.250 | 113,500 | -1,000 | 0.00% | 5,135,875 |
| 2023-08-29 | 2023-08-25 | 44.350 | 114,500 | +1,000 | 0.00% | 5,078,075 |
| 2023-08-28 | 2023-08-24 | 44.600 | 113,500 | -4,000 | 0.00% | 5,062,100 |
| 2023-08-25 | 2023-08-23 | 41.100 | 117,500 | -2,000 | 0.00% | 4,829,250 |
| 2023-08-24 | 2023-08-22 | 40.550 | 119,500 | -4,000 | 0.00% | 4,845,725 |
| 2023-08-22 | 2023-08-18 | 40.050 | 123,500 | -1,000 | 0.00% | 4,946,175 |
| 2023-08-21 | 2023-08-17 | 41.250 | 124,500 | +1,000 | 0.00% | 5,135,625 |
| 2023-08-18 | 2023-08-16 | 41.850 | 123,500 | +3,500 | 0.00% | 5,168,475 |
| 2023-08-17 | 2023-08-15 | 41.700 | 120,000 | +4,000 | 0.00% | 5,004,000 |
| 2023-08-15 | 2023-08-11 | 43.350 | 116,000 | -1,000 | 0.00% | 5,028,600 |
| 2023-08-11 | 2023-08-09 | 43.850 | 117,000 | -1,000 | 0.00% | 5,130,450 |
| 2023-08-10 | 2023-08-08 | 43.250 | 118,000 | +1,000 | 0.00% | 5,103,500 |
| 2023-08-09 | 2023-08-07 | 43.850 | 117,000 | +1,000 | 0.00% | 5,130,450 |
| 2023-08-08 | 2023-08-04 | 44.950 | 116,000 | +1,000 | 0.00% | 5,214,200 |
| 2023-08-07 | 2023-08-03 | 45.350 | 115,000 | +3,000 | 0.00% | 5,215,250 |
| 2023-08-04 | 2023-08-02 | 43.850 | 112,000 | -9,000 | 0.00% | 4,911,200 |
| 2023-08-01 | 2023-07-28 | 43.300 | 121,000 | -4,000 | 0.00% | 5,239,300 |
| 2023-07-31 | 2023-07-27 | 41.900 | 125,000 | +4,000 | 0.00% | 5,237,500 |
| 2023-07-28 | 2023-07-26 | 42.050 | 121,000 | -4,000 | 0.00% | 5,088,050 |
| 2023-07-27 | 2023-07-25 | 41.700 | 125,000 | +4,000 | 0.00% | 5,212,500 |
| 2023-07-24 | 2023-07-20 | 40.450 | 121,000 | -5,000 | 0.00% | 4,894,450 |
| 2023-07-21 | 2023-07-19 | 40.050 | 126,000 | +5,000 | 0.00% | 5,046,300 |
| 2023-07-18 | 2023-07-13 | 40.700 | 121,000 | -5,000 | 0.00% | 4,924,700 |
| 2023-07-14 | 2023-07-12 | 37.500 | 126,000 | +4,000 | 0.00% | 4,725,000 |
| 2023-07-13 | 2023-07-11 | 38.450 | 122,000 | -2,000 | 0.00% | 4,690,900 |
| 2023-07-11 | 2023-07-07 | 37.800 | 124,000 | +4,000 | 0.00% | 4,687,200 |
| 2023-07-10 | 2023-07-06 | 38.200 | 120,000 | +1,000 | 0.00% | 4,584,000 |
| 2023-07-07 | 2023-07-05 | 39.050 | 119,000 | +1,500 | 0.00% | 4,646,950 |
| 2023-07-06 | 2023-07-04 | 39.400 | 117,500 | -5,000 | 0.00% | 4,629,500 |
| 2023-07-05 | 2023-07-03 | 38.100 | 122,500 | +1,000 | 0.00% | 4,667,250 |
| 2023-07-04 | 2023-06-30 | 37.550 | 121,500 | -9,500 | 0.00% | 4,562,325 |
| 2023-07-03 | 2023-06-29 | 35.950 | 131,000 | +9,500 | 0.00% | 4,709,450 |
| 2023-06-30 | 2023-06-28 | 37.800 | 121,500 | -500 | 0.00% | 4,592,700 |
| 2023-06-29 | 2023-06-27 | 38.250 | 122,000 | +4,000 | 0.00% | 4,666,500 |
| 2023-06-28 | 2023-06-26 | 38.450 | 118,000 | -3,000 | 0.00% | 4,537,100 |
| 2023-06-27 | 2023-06-23 | 37.750 | 121,000 | +1,000 | 0.00% | 4,567,750 |
| 2023-06-26 | 2023-06-21 | 37.750 | 120,000 | +6,500 | 0.00% | 4,530,000 |
| 2023-06-23 | 2023-06-20 | 38.750 | 113,500 | +4,500 | 0.00% | 4,398,125 |
| 2023-06-21 | 2023-06-19 | 46.700 | 109,000 | +1,000 | 0.00% | 5,090,300 |
| 2023-06-19 | 2023-06-15 | 47.300 | 108,000 | -1,000 | 0.00% | 5,108,400 |
| 2023-06-16 | 2023-06-14 | 44.150 | 109,000 | +1,000 | 0.00% | 4,812,350 |
| 2023-06-15 | 2023-06-13 | 44.800 | 108,000 | -1,000 | 0.00% | 4,838,400 |
| 2023-06-14 | 2023-06-12 | 44.100 | 109,000 | +1,000 | 0.00% | 4,806,900 |
| 2023-06-13 | 2023-06-09 | 44.850 | 108,000 | -4,000 | 0.00% | 4,843,800 |
| 2023-06-12 | 2023-06-08 | 43.550 | 112,000 | +1,000 | 0.00% | 4,877,600 |
| 2023-06-09 | 2023-06-07 | 43.600 | 111,000 | -500 | 0.00% | 4,839,600 |
| 2023-06-07 | 2023-06-05 | 43.850 | 111,500 | +1,500 | 0.00% | 4,889,275 |
| 2023-06-06 | 2023-06-02 | 44.450 | 110,000 | -9,000 | 0.00% | 4,889,500 |
| 2023-06-05 | 2023-06-01 | 41.750 | 119,000 | -3,000 | 0.00% | 4,968,250 |
| 2023-06-02 | 2023-05-31 | 40.050 | 122,000 | +2,500 | 0.00% | 4,886,100 |
| 2023-05-31 | 2023-05-29 | 42.000 | 119,500 | +3,500 | 0.00% | 5,019,000 |
| 2023-05-30 | 2023-05-25 | 42.950 | 116,000 | +4,500 | 0.00% | 4,982,200 |
| 2023-05-29 | 2023-05-24 | 44.350 | 111,500 | -1,000 | 0.00% | 4,945,025 |
| 2023-05-25 | 2023-05-23 | 44.850 | 112,500 | +500 | 0.00% | 5,045,625 |
| 2023-05-24 | 2023-05-22 | 44.550 | 112,000 | -8,500 | 0.00% | 4,989,600 |
| 2023-05-23 | 2023-05-19 | 42.150 | 120,500 | +1,000 | 0.00% | 5,079,075 |
| 2023-05-22 | 2023-05-18 | 43.600 | 119,500 | +1,500 | 0.00% | 5,210,200 |
| 2023-05-19 | 2023-05-17 | 44.850 | 118,000 | +5,000 | 0.00% | 5,292,300 |
| 2023-05-18 | 2023-05-16 | 46.700 | 113,000 | -1,500 | 0.00% | 5,277,100 |
| 2023-05-17 | 2023-05-15 | 46.250 | 114,500 | +1,000 | 0.00% | 5,295,625 |
| 2023-05-16 | 2023-05-12 | 46.050 | 113,500 | +3,000 | 0.00% | 5,226,675 |
| 2023-05-15 | 2023-05-11 | 46.600 | 110,500 | -6,000 | 0.00% | 5,149,300 |
| 2023-05-12 | 2023-05-10 | 45.250 | 116,500 | +1,000 | 0.00% | 5,271,625 |
| 2023-05-11 | 2023-05-09 | 45.050 | 115,500 | +8,000 | 0.00% | 5,203,275 |
| 2023-05-10 | 2023-05-08 | 47.400 | 107,500 | +3,000 | 0.00% | 5,095,500 |
| 2023-05-09 | 2023-05-05 | 47.450 | 104,500 | -8,000 | 0.00% | 4,958,525 |
| 2023-05-08 | 2023-05-04 | 46.850 | 112,500 | -1,000 | 0.00% | 5,270,625 |
| 2023-05-05 | 2023-05-03 | 45.650 | 113,500 | +2,500 | 0.00% | 5,181,275 |
| 2023-05-04 | 2023-05-02 | 46.500 | 111,000 | +2,000 | 0.00% | 5,161,500 |
| 2023-05-03 | 2023-04-28 | 46.450 | 109,000 | +1,500 | 0.00% | 5,063,050 |
| 2023-05-02 | 2023-04-27 | 47.400 | 107,500 | -500 | 0.00% | 5,095,500 |
| 2023-04-28 | 2023-04-26 | 46.800 | 108,000 | +1,500 | 0.00% | 5,054,400 |
| 2023-04-27 | 2023-04-25 | 46.300 | 106,500 | +7,500 | 0.00% | 4,930,950 |
| 2023-04-26 | 2023-04-24 | 49.850 | 99,000 | +1,000 | 0.00% | 4,935,150 |
| 2023-04-25 | 2023-04-21 | 50.350 | 98,000 | +1,500 | 0.00% | 4,934,300 |
| 2023-04-21 | 2023-04-19 | 53.550 | 96,500 | +1,500 | 0.00% | 5,167,575 |
| 2023-04-20 | 2023-04-18 | 54.350 | 95,000 | +4,000 | 0.00% | 5,163,250 |
| 2023-04-19 | 2023-04-17 | 54.100 | 91,000 | +2,000 | 0.00% | 4,923,100 |
| 2023-04-18 | 2023-04-14 | 54.800 | 89,000 | +5,000 | 0.00% | 4,877,200 |
| 2023-04-17 | 2023-04-13 | 53.850 | 84,000 | +2,500 | 0.00% | 4,523,400 |
| 2023-04-13 | 2023-04-11 | 50.000 | 81,500 | -3,000 | 0.00% | 4,075,000 |
| 2023-04-12 | 2023-04-06 | 47.350 | 84,500 | -4,500 | 0.00% | 4,001,075 |
| 2023-04-11 | 2023-04-04 | 46.500 | 89,000 | +1,500 | 0.00% | 4,138,500 |
| 2023-04-06 | 2023-04-03 | 47.300 | 87,500 | +4,500 | 0.00% | 4,138,750 |
| 2023-04-04 | 2023-03-31 | 48.600 | 83,000 | +3,000 | 0.00% | 4,033,800 |
| 2023-04-03 | 2023-03-30 | 49.300 | 80,000 | -3,000 | 0.00% | 3,944,000 |
| 2023-03-31 | 2023-03-29 | 48.450 | 83,000 | +1,000 | 0.00% | 4,021,350 |
| 2023-03-29 | 2023-03-27 | 49.050 | 82,000 | -1,000 | 0.00% | 4,022,100 |
| 2023-03-27 | 2023-03-23 | 50.700 | 83,000 | -1,500 | 0.00% | 4,208,100 |
| 2023-03-24 | 2023-03-22 | 49.900 | 84,500 | +3,500 | 0.00% | 4,216,550 |
| 2023-03-23 | 2023-03-21 | 49.150 | 81,000 | +4,000 | 0.00% | 3,981,150 |
| 2023-03-22 | 2023-03-20 | 45.150 | 77,000 | +3,000 | 0.00% | 3,476,550 |
| 2023-03-21 | 2023-03-17 | 48.000 | 74,000 | +3,000 | 0.00% | 3,552,000 |
| 2023-03-20 | 2023-03-16 | 48.800 | 71,000 | +2,000 | 0.00% | 3,464,800 |
| 2023-03-17 | 2023-03-15 | 50.650 | 69,000 | -5,000 | 0.00% | 3,494,850 |
| 2023-03-16 | 2023-03-14 | 49.850 | 74,000 | -1,000 | 0.00% | 3,688,900 |
| 2023-03-15 | 2023-03-13 | 50.200 | 75,000 | +2,000 | 0.00% | 3,765,000 |
| 2023-03-13 | 2023-03-09 | 53.200 | 73,000 | -1,000 | 0.00% | 3,883,600 |
| 2023-03-10 | 2023-03-08 | 53.300 | 74,000 | +2,000 | 0.00% | 3,944,200 |
| 2023-03-09 | 2023-03-07 | 55.650 | 72,000 | +1,500 | 0.00% | 4,006,800 |
| 2023-03-08 | 2023-03-06 | 57.250 | 70,500 | +1,000 | 0.00% | 4,036,125 |
| 2023-03-07 | 2023-03-03 | 57.750 | 69,500 | +1,500 | 0.00% | 4,013,625 |
| 2023-03-06 | 2023-03-02 | 57.600 | 68,000 | +1,000 | 0.00% | 3,916,800 |
| 2023-03-03 | 2023-03-01 | 58.300 | 67,000 | -1,500 | 0.00% | 3,906,100 |
| 2023-03-02 | 2023-02-28 | 54.700 | 68,500 | -1,000 | 0.00% | 3,746,950 |
| 2023-03-01 | 2023-02-27 | 53.450 | 69,500 | +1,000 | 0.00% | 3,714,775 |
| 2023-02-28 | 2023-02-24 | 53.300 | 68,500 | -6,500 | 0.00% | 3,651,050 |
| 2023-02-27 | 2023-02-23 | 54.800 | 75,000 | -1,000 | 0.00% | 4,110,000 |
| 2023-02-23 | 2023-02-21 | 56.050 | 76,000 | +3,500 | 0.00% | 4,259,800 |
| 2023-02-22 | 2023-02-20 | 58.500 | 72,500 | -1,000 | 0.00% | 4,241,250 |
| 2023-02-21 | 2023-02-17 | 56.650 | 73,500 | +2,000 | 0.00% | 4,163,775 |
| 2023-02-20 | 2023-02-16 | 57.850 | 71,500 | +2,000 | 0.00% | 4,136,275 |
| 2023-02-17 | 2023-02-15 | 60.450 | 69,500 | -1,000 | 0.00% | 4,201,275 |
| 2023-02-16 | 2023-02-14 | 62.000 | 70,500 | +1,000 | 0.00% | 4,371,000 |
| 2023-02-13 | 2023-02-09 | 65.700 | 69,500 | +2,000 | 0.00% | 4,566,150 |
| 2023-02-09 | 2023-02-07 | 64.450 | 67,500 | -1,000 | 0.00% | 4,350,375 |
| 2023-02-08 | 2023-02-06 | 63.500 | 68,500 | +2,500 | 0.00% | 4,349,750 |
| 2023-02-07 | 2023-02-03 | 65.950 | 66,000 | +1,500 | 0.00% | 4,352,700 |
| 2023-02-06 | 2023-02-02 | 68.100 | 64,500 | -1,000 | 0.00% | 4,392,450 |
| 2023-02-03 | 2023-02-01 | 67.050 | 65,500 | -1,000 | 0.00% | 4,391,775 |
| 2023-02-02 | 2023-01-31 | 65.250 | 66,500 | +500 | 0.00% | 4,339,125 |
| 2023-02-01 | 2023-01-30 | 67.000 | 66,000 | +2,000 | 0.00% | 4,422,000 |
| 2023-01-30 | 2023-01-26 | 71.400 | 64,000 | -5,000 | 0.00% | 4,569,600 |
| 2023-01-27 | 2023-01-20 | 71.350 | 69,000 | -1,500 | 0.00% | 4,923,150 |
| 2023-01-26 | 2023-01-19 | 70.400 | 70,500 | -1,000 | 0.00% | 4,963,200 |
| 2023-01-19 | 2023-01-17 | 69.400 | 71,500 | +8,500 | 0.00% | 4,962,100 |
| 2023-01-18 | 2023-01-16 | 73.900 | 63,000 | +500 | 0.00% | 4,655,700 |
| 2023-01-17 | 2023-01-13 | 72.600 | 62,500 | -1,500 | 0.00% | 4,537,500 |
| 2023-01-16 | 2023-01-12 | 68.250 | 64,000 | -1,000 | 0.00% | 4,368,000 |
| 2023-01-13 | 2023-01-11 | 69.950 | 65,000 | -3,500 | 0.00% | 4,546,750 |
| 2023-01-12 | 2023-01-10 | 67.400 | 68,500 | +3,500 | 0.00% | 4,616,900 |
| 2023-01-11 | 2023-01-09 | 67.650 | 65,000 | -6,000 | 0.00% | 4,397,250 |
| 2023-01-10 | 2023-01-06 | 66.050 | 71,000 | -1,000 | 0.00% | 4,689,550 |
| 2023-01-09 | 2023-01-05 | 67.500 | 72,000 | +2,000 | 0.00% | 4,860,000 |
| 2023-01-05 | 2023-01-03 | 62.550 | 70,000 | -5,000 | 0.00% | 4,378,500 |
| 2023-01-04 | 2022-12-30 | 59.850 | 75,000 | +4,000 | 0.00% | 4,488,750 |
| 2023-01-03 | 2022-12-29 | 59.550 | 71,000 | -7,000 | 0.00% | 4,228,050 |
| 2022-12-30 | 2022-12-28 | 57.800 | 78,000 | -5,000 | 0.00% | 4,508,400 |
| 2022-12-29 | 2022-12-23 | 54.050 | 83,000 | -500 | 0.00% | 4,486,150 |
| 2022-12-28 | 2022-12-22 | 52.350 | 83,500 | -2,500 | 0.00% | 4,371,225 |
| 2022-12-23 | 2022-12-21 | 51.250 | 86,000 | -1,000 | 0.00% | 4,407,500 |
| 2022-12-22 | 2022-12-20 | 50.000 | 87,000 | -3,000 | 0.00% | 4,350,000 |
| 2022-12-21 | 2022-12-19 | 50.200 | 90,000 | +2,500 | 0.00% | 4,518,000 |
| 2022-12-20 | 2022-12-16 | 51.300 | 87,500 | -7,000 | 0.00% | 4,488,750 |
| 2022-12-19 | 2022-12-15 | 48.650 | 94,500 | +6,000 | 0.00% | 4,597,425 |
| 2022-12-16 | 2022-12-14 | 50.800 | 88,500 | +2,500 | 0.00% | 4,495,800 |
| 2022-12-15 | 2022-12-13 | 51.350 | 86,000 | +3,000 | 0.00% | 4,416,100 |
| 2022-12-14 | 2022-12-12 | 51.850 | 83,000 | +1,500 | 0.00% | 4,303,550 |
| 2022-12-13 | 2022-12-09 | 53.900 | 81,500 | +1,500 | 0.00% | 4,392,850 |
| 2022-12-12 | 2022-12-08 | 55.550 | 80,000 | -3,000 | 0.00% | 4,444,000 |
| 2022-12-09 | 2022-12-07 | 50.800 | 83,000 | -1,500 | 0.00% | 4,216,400 |
| 2022-12-08 | 2022-12-06 | 53.100 | 84,500 | +2,500 | 0.00% | 4,486,950 |
| 2022-12-07 | 2022-12-05 | 55.050 | 82,000 | -1,500 | 0.00% | 4,514,100 |
| 2022-12-06 | 2022-12-02 | 51.800 | 83,500 | +1,000 | 0.00% | 4,325,300 |
| 2022-12-02 | 2022-11-30 | 50.150 | 82,500 | +1,000 | 0.00% | 4,137,375 |
| 2022-12-01 | 2022-11-29 | 48.950 | 81,500 | -2,500 | 0.00% | 3,989,425 |
| 2022-11-30 | 2022-11-28 | 47.350 | 84,000 | -500 | 0.00% | 3,977,400 |
| 2022-11-29 | 2022-11-25 | 47.750 | 84,500 | -1,000 | 0.00% | 4,034,875 |
| 2022-11-28 | 2022-11-24 | 48.550 | 85,500 | +500 | 0.00% | 4,151,025 |
| 2022-11-25 | 2022-11-23 | 48.300 | 85,000 | +3,000 | 0.00% | 4,105,500 |
| 2022-11-24 | 2022-11-22 | 49.000 | 82,000 | +3,000 | 0.00% | 4,018,000 |
| 2022-11-23 | 2022-11-21 | 50.800 | 79,000 | +3,000 | 0.00% | 4,013,200 |
| 2022-11-22 | 2022-11-18 | 51.650 | 76,000 | +2,000 | 0.00% | 3,925,400 |
| 2022-11-21 | 2022-11-17 | 52.300 | 74,000 | +5,000 | 0.00% | 3,870,200 |
| 2022-11-18 | 2022-11-16 | 54.050 | 69,000 | +2,000 | 0.00% | 3,729,450 |
| 2022-11-15 | 2022-11-11 | 50.950 | 67,000 | -6,000 | 0.00% | 3,413,650 |
| 2022-11-14 | 2022-11-10 | 43.750 | 73,000 | +1,000 | 0.00% | 3,193,750 |
| 2022-11-11 | 2022-11-09 | 44.600 | 72,000 | +4,000 | 0.00% | 3,211,200 |
| 2022-11-10 | 2022-11-08 | 46.800 | 68,000 | +1,500 | 0.00% | 3,182,400 |
| 2022-11-09 | 2022-11-07 | 47.000 | 66,500 | -3,500 | 0.00% | 3,125,500 |
| 2022-11-08 | 2022-11-04 | 43.350 | 70,000 | -15,500 | 0.00% | 3,034,500 |
| 2022-11-07 | 2022-11-03 | 39.250 | 85,500 | +2,000 | 0.00% | 3,355,875 |
| 2022-11-03 | 2022-11-01 | 37.950 | 83,500 | -5,000 | 0.00% | 3,168,825 |
| 2022-11-02 | 2022-10-31 | 35.500 | 88,500 | -41,000 | 0.00% | 3,141,750 |
| 2022-11-01 | 2022-10-28 | 38.800 | 129,500 | +38,500 | 0.00% | 5,024,600 |
| 2022-10-31 | 2022-10-27 | 39.750 | 91,000 | +2,000 | 0.00% | 3,617,250 |
| 2022-10-28 | 2022-10-26 | 40.000 | 89,000 | -5,500 | 0.00% | 3,560,000 |
| 2022-10-27 | 2022-10-25 | 38.700 | 94,500 | +1,000 | 0.00% | 3,657,150 |
| 2022-10-26 | 2022-10-24 | 38.900 | 93,500 | -3,000 | 0.00% | 3,637,150 |
| 2022-10-25 | 2022-10-21 | 42.150 | 96,500 | +3,000 | 0.00% | 4,067,475 |
| 2022-10-24 | 2022-10-20 | 42.700 | 93,500 | -43,000 | 0.00% | 3,992,450 |
| 2022-10-21 | 2022-10-19 | 47.200 | 136,500 | +6,000 | 0.00% | 6,442,800 |
| 2022-10-20 | 2022-10-18 | 50.400 | 130,500 | +22,500 | 0.00% | 6,577,200 |
| 2022-10-19 | 2022-10-17 | 50.150 | 108,000 | +3,000 | 0.00% | 5,416,200 |
| 2022-10-18 | 2022-10-14 | 51.150 | 105,000 | +4,500 | 0.00% | 5,370,750 |
| 2022-10-17 | 2022-10-13 | 47.100 | 100,500 | -30,000 | 0.00% | 4,733,550 |
| 2022-10-14 | 2022-10-12 | 47.000 | 130,500 | -1,000 | 0.00% | 6,133,500 |
| 2022-10-13 | 2022-10-11 | 46.250 | 131,500 | +50,000 | 0.00% | 6,081,875 |
| 2022-10-12 | 2022-10-10 | 47.000 | 81,500 | +2,500 | 0.00% | 3,830,500 |
| 2022-10-11 | 2022-10-07 | 48.200 | 79,000 | +1,000 | 0.00% | 3,807,800 |
| 2022-10-10 | 2022-10-06 | 49.750 | 78,000 | +2,000 | 0.00% | 3,880,500 |
| 2022-10-07 | 2022-10-05 | 50.350 | 76,000 | -2,000 | 0.00% | 3,826,600 |
| 2022-10-06 | 2022-10-03 | 48.300 | 78,000 | +500 | 0.00% | 3,767,400 |
| 2022-10-05 | 2022-09-30 | 47.400 | 77,500 | +1,000 | 0.00% | 3,673,500 |
| 2022-09-28 | 2022-09-26 | 47.950 | 76,500 | -500 | 0.00% | 3,668,175 |
| 2022-09-27 | 2022-09-23 | 46.400 | 77,000 | -50,500 | 0.00% | 3,572,800 |
| 2022-09-26 | 2022-09-22 | 47.650 | 127,500 | +16,000 | 0.00% | 6,075,375 |
| 2022-09-23 | 2022-09-21 | 48.400 | 111,500 | +34,000 | 0.00% | 5,396,600 |
| 2022-09-22 | 2022-09-20 | 49.450 | 77,500 | -1,000 | 0.00% | 3,832,375 |
| 2022-09-20 | 2022-09-16 | 51.850 | 78,500 | +4,000 | 0.00% | 4,070,225 |
| 2022-09-19 | 2022-09-15 | 54.150 | 74,500 | -2,000 | 0.00% | 4,034,175 |
| 2022-09-16 | 2022-09-14 | 50.800 | 76,500 | +1,000 | 0.00% | 3,886,200 |
| 2022-09-15 | 2022-09-13 | 53.400 | 75,500 | +10,000 | 0.00% | 4,031,700 |
| 2022-09-14 | 2022-09-09 | 66.700 | 65,500 | -7,000 | 0.00% | 4,368,850 |
| 2022-09-13 | 2022-09-08 | 62.950 | 72,500 | -1,000 | 0.00% | 4,563,875 |
| 2022-09-08 | 2022-09-06 | 64.100 | 73,500 | +500 | 0.00% | 4,711,350 |
| 2022-09-07 | 2022-09-05 | 64.000 | 73,000 | +4,000 | 0.00% | 4,672,000 |
| 2022-09-06 | 2022-09-02 | 66.450 | 69,000 | +5,000 | 0.00% | 4,585,050 |
| 2022-09-05 | 2022-09-01 | 67.950 | 64,000 | +500 | 0.00% | 4,348,800 |
| 2022-08-30 | 2022-08-26 | 72.050 | 63,500 | -5,500 | 0.00% | 4,575,175 |
| 2022-08-29 | 2022-08-25 | 68.450 | 69,000 | -2,500 | 0.00% | 4,723,050 |
| 2022-08-26 | 2022-08-24 | 65.500 | 71,500 | -1,000 | 0.00% | 4,683,250 |
| 2022-08-25 | 2022-08-23 | 66.250 | 72,500 | +2,000 | 0.00% | 4,803,125 |
| 2022-08-24 | 2022-08-22 | 67.850 | 70,500 | -2,000 | 0.00% | 4,783,425 |
| 2022-08-23 | 2022-08-19 | 68.200 | 72,500 | +3,500 | 0.00% | 4,944,500 |
| 2022-08-22 | 2022-08-18 | 71.700 | 69,000 | -500 | 0.00% | 4,947,300 |
| 2022-08-18 | 2022-08-16 | 70.000 | 69,500 | +500 | 0.00% | 4,865,000 |
| 2022-08-17 | 2022-08-15 | 70.300 | 69,000 | +2,000 | 0.00% | 4,850,700 |
| 2022-08-16 | 2022-08-12 | 70.850 | 67,000 | +500 | 0.00% | 4,746,950 |
| 2022-08-15 | 2022-08-11 | 71.950 | 66,500 | -8,500 | 0.00% | 4,784,675 |
| 2022-08-12 | 2022-08-10 | 67.600 | 75,000 | +5,500 | 0.00% | 5,070,000 |
| 2022-08-11 | 2022-08-09 | 74.500 | 69,500 | +500 | 0.00% | 5,177,750 |
| 2022-08-09 | 2022-08-05 | 74.150 | 69,000 | +2,000 | 0.00% | 5,116,350 |
| 2022-08-08 | 2022-08-04 | 74.850 | 67,000 | +1,000 | 0.00% | 5,014,950 |
| 2022-08-05 | 2022-08-03 | 71.750 | 66,000 | +500 | 0.00% | 4,735,500 |
| 2022-08-04 | 2022-08-02 | 71.100 | 65,500 | +1,000 | 0.00% | 4,657,050 |
| 2022-08-03 | 2022-08-01 | 73.800 | 64,500 | -3,000 | 0.00% | 4,760,100 |
| 2022-08-02 | 2022-07-29 | 74.550 | 67,500 | -1,500 | 0.00% | 5,032,125 |
| 2022-08-01 | 2022-07-28 | 76.950 | 69,000 | +3,500 | 0.00% | 5,309,550 |
| 2022-07-29 | 2022-07-27 | 77.800 | 65,500 | +500 | 0.00% | 5,095,900 |
| 2022-07-28 | 2022-07-26 | 81.150 | 65,000 | -1,500 | 0.00% | 5,274,750 |
| 2022-07-27 | 2022-07-25 | 78.900 | 66,500 | +3,000 | 0.00% | 5,246,850 |
| 2022-07-26 | 2022-07-22 | 81.850 | 63,500 | -1,000 | 0.00% | 5,197,475 |
| 2022-07-25 | 2022-07-21 | 80.450 | 64,500 | +1,000 | 0.00% | 5,189,025 |
| 2022-07-22 | 2022-07-20 | 79.550 | 63,500 | +1,000 | 0.00% | 5,051,425 |
| 2022-07-21 | 2022-07-19 | 77.550 | 62,500 | -1,500 | 0.00% | 4,846,875 |
| 2022-07-19 | 2022-07-15 | 76.000 | 64,000 | +1,500 | 0.00% | 4,864,000 |
| 2022-07-18 | 2022-07-14 | 79.450 | 62,500 | -2,000 | 0.00% | 4,965,625 |
| 2022-07-15 | 2022-07-13 | 75.750 | 64,500 | +1,000 | 0.00% | 4,885,875 |
| 2022-07-14 | 2022-07-12 | 74.850 | 63,500 | +2,000 | 0.00% | 4,752,975 |
| 2022-07-13 | 2022-07-11 | 77.050 | 61,500 | +2,000 | 0.00% | 4,738,575 |
| 2022-07-12 | 2022-07-08 | 80.000 | 59,500 | +3,000 | 0.00% | 4,760,000 |
| 2022-07-07 | 2022-07-05 | 82.600 | 56,500 | -4,500 | 0.00% | 4,666,900 |
| 2022-07-06 | 2022-07-04 | 77.550 | 61,000 | -4,000 | 0.00% | 4,730,550 |
| 2022-07-04 | 2022-06-29 | 72.650 | 65,000 | +5,000 | 0.00% | 4,722,250 |
| 2022-06-29 | 2022-06-27 | 76.650 | 60,000 | +500 | 0.00% | 4,599,000 |
| 2022-06-28 | 2022-06-24 | 77.200 | 59,500 | -1,500 | 0.00% | 4,593,400 |
| 2022-06-23 | 2022-06-21 | 71.100 | 61,000 | -3,500 | 0.00% | 4,337,100 |
| 2022-06-22 | 2022-06-20 | 67.700 | 64,500 | -2,000 | 0.00% | 4,366,650 |
| 2022-06-21 | 2022-06-17 | 67.000 | 66,500 | -1,000 | 0.00% | 4,455,500 |
| 2022-06-20 | 2022-06-16 | 65.150 | 67,500 | +1,500 | 0.00% | 4,397,625 |
| 2022-06-17 | 2022-06-15 | 68.000 | 66,000 | -500 | 0.00% | 4,488,000 |
| 2022-06-15 | 2022-06-13 | 65.000 | 66,500 | +3,000 | 0.00% | 4,322,500 |
| 2022-06-14 | 2022-06-10 | 69.000 | 63,500 | +500 | 0.00% | 4,381,500 |
| 2022-06-13 | 2022-06-09 | 71.100 | 63,000 | -1,500 | 0.00% | 4,479,300 |
| 2022-06-10 | 2022-06-08 | 69.850 | 64,500 | -1,000 | 0.00% | 4,505,325 |
| 2022-06-08 | 2022-06-06 | 62.900 | 65,500 | -1,000 | 0.00% | 4,119,950 |
| 2022-06-07 | 2022-06-02 | 57.000 | 66,500 | +1,000 | 0.00% | 3,790,500 |
| 2022-06-01 | 2022-05-30 | 56.400 | 65,500 | -1,500 | 0.00% | 3,694,200 |
| 2022-05-31 | 2022-05-27 | 54.300 | 67,000 | -6,500 | 0.00% | 3,638,100 |
| 2022-05-30 | 2022-05-26 | 50.650 | 73,500 | +5,500 | 0.00% | 3,722,775 |
| 2022-05-26 | 2022-05-24 | 53.100 | 68,000 | +3,500 | 0.00% | 3,610,800 |
| 2022-05-25 | 2022-05-23 | 56.250 | 64,500 | +500 | 0.00% | 3,628,125 |
| 2022-05-24 | 2022-05-20 | 56.300 | 64,000 | -1,500 | 0.00% | 3,603,200 |
| 2022-05-20 | 2022-05-18 | 52.950 | 65,500 | +1,000 | 0.00% | 3,468,225 |
| 2022-05-18 | 2022-05-16 | 53.050 | 64,500 | +1,500 | 0.00% | 3,421,725 |
| 2022-05-17 | 2022-05-13 | 51.900 | 63,000 | -3,000 | 0.00% | 3,269,700 |
| 2022-05-16 | 2022-05-12 | 51.100 | 66,000 | +3,500 | 0.00% | 3,372,600 |
| 2022-05-13 | 2022-05-11 | 52.600 | 62,500 | -8,500 | 0.00% | 3,287,500 |
| 2022-05-11 | 2022-05-06 | 50.400 | 71,000 | +2,500 | 0.00% | 3,578,400 |
| 2022-05-10 | 2022-05-05 | 54.200 | 68,500 | +4,500 | 0.00% | 3,712,700 |
| 2022-05-06 | 2022-05-04 | 57.300 | 64,000 | +2,500 | 0.00% | 3,667,200 |
| 2022-05-04 | 2022-04-29 | 60.000 | 61,500 | -8,500 | 0.00% | 3,690,000 |
| 2022-05-03 | 2022-04-28 | 55.200 | 70,000 | +500 | 0.00% | 3,864,000 |
| 2022-04-27 | 2022-04-25 | 53.650 | 69,500 | +6,500 | 0.00% | 3,728,675 |
| 2022-04-25 | 2022-04-21 | 56.000 | 63,000 | +500 | 0.00% | 3,528,000 |
| 2022-04-22 | 2022-04-20 | 60.100 | 62,500 | -500 | 0.00% | 3,756,250 |
| 2022-04-21 | 2022-04-19 | 60.250 | 63,000 | +500 | 0.00% | 3,795,750 |
| 2022-04-20 | 2022-04-14 | 63.600 | 62,500 | -2,000 | 0.00% | 3,975,000 |
| 2022-04-19 | 2022-04-13 | 61.400 | 64,500 | +1,000 | 0.00% | 3,960,300 |
| 2022-04-13 | 2022-04-11 | 61.650 | 63,500 | +500 | 0.00% | 3,914,775 |
| 2022-04-12 | 2022-04-08 | 65.250 | 63,000 | +500 | 0.00% | 4,110,750 |
| 2022-04-11 | 2022-04-07 | 65.000 | 62,500 | +2,500 | 0.00% | 4,062,500 |
| 2022-04-08 | 2022-04-06 | 68.600 | 60,000 | +500 | 0.00% | 4,116,000 |
| 2022-04-04 | 2022-03-31 | 65.050 | 59,500 | +500 | 0.00% | 3,870,475 |
| 2022-03-30 | 2022-03-28 | 65.050 | 59,000 | -1,000 | 0.00% | 3,837,950 |
| 2022-03-29 | 2022-03-25 | 63.600 | 60,000 | -8,500 | 0.00% | 3,816,000 |
| 2022-03-28 | 2022-03-24 | 69.400 | 68,500 | -2,000 | 0.00% | 4,753,900 |
| 2022-03-25 | 2022-03-23 | 65.300 | 70,500 | -5,000 | 0.00% | 4,603,650 |
| 2022-03-24 | 2022-03-22 | 58.350 | 75,500 | +500 | 0.00% | 4,405,425 |
| 2022-03-21 | 2022-03-17 | 56.600 | 75,000 | -2,500 | 0.00% | 4,245,000 |
| 2022-03-17 | 2022-03-15 | 40.950 | 77,500 | -1,000 | 0.00% | 3,173,625 |
| 2022-03-16 | 2022-03-14 | 44.900 | 78,500 | -5,000 | 0.00% | 3,524,650 |
| 2022-03-14 | 2022-03-10 | 54.000 | 83,500 | +500 | 0.00% | 4,509,000 |
| 2022-03-11 | 2022-03-09 | 52.000 | 83,000 | +1,000 | 0.00% | 4,316,000 |
| 2022-03-10 | 2022-03-08 | 55.900 | 82,000 | +500 | 0.00% | 4,583,800 |
| 2022-03-09 | 2022-03-07 | 56.250 | 81,500 | +2,000 | 0.00% | 4,584,375 |
| 2022-03-08 | 2022-03-04 | 61.950 | 79,500 | +1,500 | 0.00% | 4,925,025 |
| 2022-03-07 | 2022-03-03 | 63.250 | 78,000 | -3,000 | 0.00% | 4,933,500 |
| 2022-03-04 | 2022-03-02 | 66.050 | 81,000 | +2,000 | 0.00% | 5,350,050 |
| 2022-02-28 | 2022-02-24 | 61.750 | 79,000 | +2,500 | 0.00% | 4,878,250 |
| 2022-02-24 | 2022-02-22 | 59.200 | 76,500 | -500 | 0.00% | 4,528,800 |
| 2022-02-22 | 2022-02-18 | 62.550 | 77,000 | +2,000 | 0.00% | 4,816,350 |
| 2022-02-21 | 2022-02-17 | 64.800 | 75,000 | -3,000 | 0.00% | 4,860,000 |
| 2022-02-18 | 2022-02-16 | 61.100 | 78,000 | -1,000 | 0.00% | 4,765,800 |
| 2022-02-17 | 2022-02-15 | 61.650 | 79,000 | -500 | 0.00% | 4,870,350 |
| 2022-02-15 | 2022-02-11 | 56.700 | 79,500 | +2,000 | 0.00% | 4,507,650 |
| 2022-02-14 | 2022-02-10 | 58.300 | 77,500 | +11,500 | 0.00% | 4,518,250 |
| 2022-02-11 | 2022-02-09 | 61.600 | 66,000 | -8,000 | 0.00% | 4,065,600 |
| 2022-02-10 | 2022-02-08 | 62.250 | 74,000 | +16,500 | 0.00% | 4,606,500 |
| 2022-02-09 | 2022-02-07 | 80.600 | 57,500 | +1,500 | 0.00% | 4,634,500 |
| 2022-02-07 | 2022-01-31 | 75.950 | 56,000 | +1,000 | 0.00% | 4,253,200 |
| 2022-02-04 | 2022-01-27 | 77.200 | 55,000 | +5,000 | 0.00% | 4,246,000 |
| 2022-01-28 | 2022-01-26 | 79.700 | 50,000 | +2,000 | 0.00% | 3,985,000 |
| 2022-01-27 | 2022-01-25 | 85.550 | 48,000 | +1,000 | 0.00% | 4,106,400 |
| 2022-01-26 | 2022-01-24 | 87.650 | 47,000 | -10,000 | 0.00% | 4,119,550 |
| 2022-01-24 | 2022-01-20 | 91.350 | 57,000 | +9,000 | 0.00% | 5,206,950 |
| 2022-01-21 | 2022-01-19 | 86.850 | 48,000 | +500 | 0.00% | 4,168,800 |
| 2022-01-18 | 2022-01-14 | 92.300 | 47,500 | -2,500 | 0.00% | 4,384,250 |
| 2022-01-14 | 2022-01-12 | 92.750 | 50,000 | -9,500 | 0.00% | 4,637,500 |
| 2022-01-13 | 2022-01-11 | 87.650 | 59,500 | -9,000 | 0.00% | 5,215,175 |
| 2022-01-12 | 2022-01-10 | 82.700 | 68,500 | -1,000 | 0.00% | 5,664,950 |
| 2022-01-07 | 2022-01-05 | 79.300 | 69,500 | -500 | 0.00% | 5,511,350 |
| 2022-01-06 | 2022-01-04 | 82.850 | 70,000 | +13,000 | 0.00% | 5,799,500 |
| 2022-01-04 | 2021-12-31 | 92.550 | 57,000 | +10,500 | 0.00% | 5,275,350 |
| 2021-12-30 | 2021-12-28 | 88.850 | 46,500 | -500 | 0.00% | 4,131,525 |
| 2021-12-29 | 2021-12-24 | 87.150 | 47,000 | -500 | 0.00% | 4,096,050 |
| 2021-12-23 | 2021-12-21 | 88.700 | 47,500 | -500 | 0.00% | 4,213,250 |
| 2021-12-20 | 2021-12-16 | 88.050 | 48,000 | -3,000 | 0.00% | 4,226,400 |
| 2021-12-17 | 2021-12-15 | 79.100 | 51,000 | +13,500 | 0.00% | 4,034,100 |
| 2021-12-14 | 2021-12-10 | 100.500 | 37,500 | +500 | 0.00% | 3,768,750 |
| 2021-12-13 | 2021-12-09 | 105.000 | 37,000 | -500 | 0.00% | 3,885,000 |
| 2021-12-06 | 2021-12-02 | 102.500 | 37,500 | +500 | 0.00% | 3,843,750 |
| 2021-12-03 | 2021-12-01 | 107.700 | 37,000 | -500 | 0.00% | 3,984,900 |
| 2021-12-02 | 2021-11-30 | 106.200 | 37,500 | +1,000 | 0.00% | 3,982,500 |
| 2021-11-30 | 2021-11-26 | 103.400 | 36,500 | -500 | 0.00% | 3,774,100 |
| 2021-11-29 | 2021-11-25 | 104.100 | 37,000 | +1,000 | 0.00% | 3,851,700 |
| 2021-11-25 | 2021-11-23 | 101.300 | 36,000 | -36,000 | 0.00% | 3,646,800 |
| 2021-11-24 | 2021-11-22 | 105.700 | 72,000 | +1,000 | 0.00% | 7,610,400 |
| 2021-11-12 | 2021-11-10 | 104.000 | 71,000 | -10,000 | 0.00% | 7,384,000 |
| 2021-11-10 | 2021-11-08 | 93.100 | 81,000 | +500 | 0.00% | 7,541,100 |
| 2021-11-09 | 2021-11-05 | 101.900 | 80,500 | -10,000 | 0.00% | 8,202,950 |
| 2021-11-08 | 2021-11-04 | 104.800 | 90,500 | +22,000 | 0.00% | 9,484,400 |
| 2021-11-05 | 2021-11-03 | 110.200 | 68,500 | -500 | 0.00% | 7,548,700 |
| 2021-11-04 | 2021-11-02 | 112.000 | 69,000 | +500 | 0.00% | 7,728,000 |
| 2021-11-03 | 2021-11-01 | 111.500 | 68,500 | +500 | 0.00% | 7,637,750 |
| 2021-11-01 | 2021-10-28 | 115.200 | 68,000 | +500 | 0.00% | 7,833,600 |
| 2021-10-26 | 2021-10-22 | 113.300 | 67,500 | -1,500 | 0.00% | 7,647,750 |
| 2021-10-20 | 2021-10-18 | 114.900 | 69,000 | -1,000 | 0.00% | 7,928,100 |
| 2021-10-18 | 2021-10-12 | 108.400 | 70,000 | +6,000 | 0.00% | 7,588,000 |
| 2021-10-12 | 2021-10-08 | 112.000 | 64,000 | +1,000 | 0.00% | 7,168,000 |
| 2021-10-06 | 2021-10-04 | 115.600 | 63,000 | +6,000 | 0.00% | 7,282,800 |
| 2021-10-04 | 2021-09-29 | 125.800 | 57,000 | -500 | 0.00% | 7,170,600 |
| 2021-09-30 | 2021-09-28 | 125.600 | 57,500 | -1,000 | 0.00% | 7,222,000 |
| 2021-09-29 | 2021-09-27 | 121.900 | 58,500 | +500 | 0.00% | 7,131,150 |
| 2021-09-28 | 2021-09-24 | 117.800 | 58,000 | +500 | 0.00% | 6,832,400 |
| 2021-09-27 | 2021-09-23 | 120.500 | 57,500 | -2,000 | 0.00% | 6,928,750 |
| 2021-09-21 | 2021-09-17 | 123.100 | 59,500 | -11,000 | 0.00% | 7,324,450 |
| 2021-09-15 | 2021-09-13 | 115.200 | 70,500 | +500 | 0.00% | 8,121,600 |
| 2021-09-13 | 2021-09-09 | 119.800 | 70,000 | -10,000 | 0.00% | 8,386,000 |
| 2021-09-03 | 2021-09-01 | 116.800 | 80,000 | +12,500 | 0.00% | 9,344,000 |
| 2021-09-02 | 2021-08-31 | 120.400 | 67,500 | -10,000 | 0.00% | 8,127,000 |
| 2021-08-30 | 2021-08-26 | 116.900 | 77,500 | +10,000 | 0.00% | 9,059,750 |
| 2021-08-26 | 2021-08-24 | 121.700 | 67,500 | -11,000 | 0.00% | 8,214,750 |
| 2021-08-24 | 2021-08-20 | 105.300 | 78,500 | -500 | 0.00% | 8,266,050 |
| 2021-08-23 | 2021-08-19 | 113.800 | 79,000 | +500 | 0.00% | 8,990,200 |
| 2021-08-19 | 2021-08-17 | 113.700 | 78,500 | +20,000 | 0.00% | 8,925,450 |
| 2021-08-18 | 2021-08-16 | 121.000 | 58,500 | -487,000 | 0.00% | 7,078,500 |
| 2021-08-16 | 2021-08-12 | 120.100 | 545,500 | +1,000 | 0.01% | 65,514,550 |
| 2021-08-10 | 2021-08-06 | 123.500 | 544,500 | +500 | 0.01% | 67,245,750 |
| 2021-08-06 | 2021-08-04 | 131.300 | 544,000 | -16,000 | 0.01% | 71,427,200 |
| 2021-08-05 | 2021-08-03 | 126.200 | 560,000 | -59,500 | 0.01% | 70,672,000 |
| 2021-08-04 | 2021-08-02 | 121.100 | 619,500 | +10,000 | 0.01% | 75,021,450 |
| 2021-08-02 | 2021-07-29 | 124.600 | 609,500 | -30,500 | 0.01% | 75,943,700 |
| 2021-07-30 | 2021-07-28 | 119.100 | 640,000 | +10,000 | 0.02% | 76,224,000 |
| 2021-07-29 | 2021-07-27 | 107.900 | 630,000 | +127,500 | 0.01% | 67,977,000 |
| 2021-07-28 | 2021-07-26 | 117.000 | 502,500 | +68,500 | 0.01% | 58,792,500 |
| 2021-07-27 | 2021-07-23 | 129.700 | 434,000 | +1,500 | 0.01% | 56,289,800 |
| 2021-07-19 | 2021-07-15 | 137.700 | 432,500 | +500 | 0.01% | 59,555,250 |
| 2021-07-16 | 2021-07-14 | 139.800 | 432,000 | +7,500 | 0.01% | 60,393,600 |
| 2021-07-15 | 2021-07-13 | 131.300 | 424,500 | +8,500 | 0.01% | 55,736,850 |
| 2021-07-14 | 2021-07-12 | 135.500 | 416,000 | +500 | 0.01% | 56,368,000 |
| 2021-07-12 | 2021-07-08 | 128.000 | 415,500 | +25,000 | 0.01% | 53,184,000 |
| 2021-07-08 | 2021-07-06 | 126.400 | 390,500 | +56,500 | 0.01% | 49,359,200 |
| 2021-07-05 | 2021-06-30 | 142.300 | 334,000 | +5,000 | 0.01% | 47,528,200 |
| 2021-07-02 | 2021-06-29 | 144.100 | 329,000 | +23,500 | 0.01% | 47,408,900 |
| 2021-06-28 | 2021-06-24 | 138.800 | 305,500 | +24,000 | 0.01% | 42,403,400 |
| 2021-06-25 | 2021-06-23 | 139.000 | 281,500 | -500 | 0.01% | 39,128,500 |
| 2021-06-23 | 2021-06-21 | 137.400 | 282,000 | -1,000 | 0.01% | 38,746,800 |
| 2021-06-22 | 2021-06-18 | 132.100 | 283,000 | -6,000 | 0.01% | 37,384,300 |
| 2021-06-21 | 2021-06-17 | 120.800 | 289,000 | +10,000 | 0.01% | 34,911,200 |
| 2021-06-17 | 2021-06-15 | 121.000 | 279,000 | +43,500 | 0.01% | 33,759,000 |
| 2021-06-03 | 2021-06-01 | 124.700 | 235,500 | -2,000 | 0.01% | 29,366,850 |
| 2021-06-02 | 2021-05-31 | 121.300 | 237,500 | +10,000 | 0.01% | 28,808,750 |
| 2021-06-01 | 2021-05-28 | 115.100 | 227,500 | +56,500 | 0.01% | 26,185,250 |
| 2021-05-31 | 2021-05-27 | 121.200 | 171,000 | +68,000 | 0.00% | 20,725,200 |
| 2021-05-28 | 2021-05-26 | 118.500 | 103,000 | +54,000 | 0.00% | 12,205,500 |
| 2021-05-25 | 2021-05-21 | 110.700 | 49,000 | +10,000 | 0.00% | 5,424,300 |
| 2021-05-24 | 2021-05-20 | 108.200 | 39,000 | -9,000 | 0.00% | 4,219,800 |
| 2021-05-13 | 2021-05-11 | 103.600 | 48,000 | +10,000 | 0.00% | 4,972,800 |
| 2021-05-11 | 2021-05-07 | 101.800 | 38,000 | -10,000 | 0.00% | 3,868,400 |
| 2021-05-06 | 2021-05-04 | 107.700 | 48,000 | -1,000 | 0.00% | 5,169,600 |
| 2021-05-04 | 2021-04-30 | 109.500 | 49,000 | +500 | 0.00% | 5,365,500 |
| 2021-05-03 | 2021-04-29 | 111.800 | 48,500 | -1,500 | 0.00% | 5,422,300 |
| 2021-04-27 | 2021-04-23 | 115.000 | 50,000 | -1,000 | 0.00% | 5,750,000 |
| 2021-04-26 | 2021-04-22 | 110.200 | 51,000 | -500 | 0.00% | 5,620,200 |
| 2021-04-23 | 2021-04-21 | 107.600 | 51,500 | +500 | 0.00% | 5,541,400 |
| 2021-04-21 | 2021-04-19 | 108.300 | 51,000 | -500 | 0.00% | 5,523,300 |
| 2021-04-14 | 2021-04-12 | 102.700 | 51,500 | -500 | 0.00% | 5,289,050 |
| 2021-04-12 | 2021-04-08 | 107.200 | 52,000 | +500 | 0.00% | 5,574,400 |
| 2021-04-09 | 2021-04-07 | 106.600 | 51,500 | -500 | 0.00% | 5,489,900 |
| 2021-04-08 | 2021-04-01 | 105.100 | 52,000 | -1,000 | 0.00% | 5,465,200 |
| 2021-04-01 | 2021-03-30 | 98.250 | 53,000 | +500 | 0.00% | 5,207,250 |
| 2021-03-30 | 2021-03-26 | 98.000 | 52,500 | -10,500 | 0.00% | 5,145,000 |
| 2021-03-29 | 2021-03-25 | 91.900 | 63,000 | +10,000 | 0.00% | 5,789,700 |
| 2021-03-25 | 2021-03-23 | 87.400 | 53,000 | -10,500 | 0.00% | 4,632,200 |
| 2021-03-24 | 2021-03-22 | 90.350 | 63,500 | +8,000 | 0.00% | 5,737,225 |
| 2021-03-23 | 2021-03-19 | 90.200 | 55,500 | -9,000 | 0.00% | 5,006,100 |
| 2021-03-19 | 2021-03-17 | 92.800 | 64,500 | +500 | 0.00% | 5,985,600 |
| 2021-03-18 | 2021-03-16 | 91.250 | 64,000 | -5,000 | 0.00% | 5,840,000 |
| 2021-03-17 | 2021-03-15 | 86.500 | 69,000 | +11,000 | 0.00% | 5,968,500 |
| 2021-03-16 | 2021-03-12 | 91.200 | 58,000 | -6,000 | 0.00% | 5,289,600 |
| 2021-03-15 | 2021-03-11 | 94.350 | 64,000 | -500 | 0.00% | 6,038,400 |
| 2021-03-12 | 2021-03-10 | 87.900 | 64,500 | +2,000 | 0.00% | 5,669,550 |
| 2021-03-10 | 2021-03-08 | 80.850 | 62,500 | +10,000 | 0.00% | 5,053,125 |
| 2021-03-09 | 2021-03-05 | 89.500 | 52,500 | +500 | 0.00% | 4,698,750 |
| 2021-03-08 | 2021-03-04 | 92.000 | 52,000 | +1,000 | 0.00% | 4,784,000 |
| 2021-03-04 | 2021-03-02 | 99.800 | 51,000 | -10,000 | 0.00% | 5,089,800 |
| 2021-03-03 | 2021-03-01 | 102.300 | 61,000 | +500 | 0.00% | 6,240,300 |
| 2021-03-02 | 2021-02-26 | 96.050 | 60,500 | +1,500 | 0.00% | 5,811,025 |
| 2021-02-26 | 2021-02-24 | 102.200 | 59,000 | +11,500 | 0.00% | 6,029,800 |
| 2021-02-24 | 2021-02-22 | 107.900 | 47,500 | +3,500 | 0.00% | 5,125,250 |
| 2021-02-23 | 2021-02-19 | 117.200 | 44,000 | +1,000 | 0.00% | 5,156,800 |
| 2021-02-22 | 2021-02-18 | 116.400 | 43,000 | +1,500 | 0.00% | 5,005,200 |
| 2021-02-17 | 2021-02-11 | 124.400 | 41,500 | +500 | 0.00% | 5,162,600 |
| 2021-02-16 | 2021-02-09 | 121.800 | 41,000 | -500 | 0.00% | 4,993,800 |
| 2021-02-09 | 2021-02-05 | 120.700 | 41,500 | +500 | 0.00% | 5,009,050 |
| 2021-02-04 | 2021-02-02 | 120.400 | 41,000 | -500 | 0.00% | 4,936,400 |
| 2021-02-03 | 2021-02-01 | 115.900 | 41,500 | -8,000 | 0.00% | 4,809,850 |
| 2021-02-01 | 2021-01-28 | 107.300 | 49,500 | +9,500 | 0.00% | 5,311,350 |
| 2021-01-29 | 2021-01-27 | 111.800 | 40,000 | -2,500 | 0.00% | 4,472,000 |
| 2021-01-28 | 2021-01-26 | 115.500 | 42,500 | -500 | 0.00% | 4,908,750 |
| 2021-01-27 | 2021-01-25 | 120.900 | 43,000 | +17,000 | 0.00% | 5,198,700 |
| 2021-01-25 | 2021-01-21 | 114.400 | 26,000 | +3,000 | 0.00% | 2,974,400 |
| 2021-01-22 | 2021-01-20 | 116.600 | 23,000 | +500 | 0.00% | 2,681,800 |
| 2021-01-21 | 2021-01-19 | 110.800 | 22,500 | -2,500 | 0.00% | 2,493,000 |
| 2021-01-20 | 2021-01-18 | 104.600 | 25,000 | -12,000 | 0.00% | 2,615,000 |
| 2021-01-19 | 2021-01-15 | 103.000 | 37,000 | +1,000 | 0.00% | 3,811,000 |
| 2021-01-18 | 2021-01-14 | 104.700 | 36,000 | -500 | 0.00% | 3,769,200 |
| 2021-01-15 | 2021-01-13 | 98.700 | 36,500 | -2,000 | 0.00% | 3,602,550 |
| 2021-01-14 | 2021-01-12 | 98.500 | 38,500 | -16,500 | 0.00% | 3,792,250 |
| 2021-01-13 | 2021-01-11 | 97.100 | 55,000 | +19,500 | 0.00% | 5,340,500 |
| 2021-01-12 | 2021-01-08 | 95.000 | 35,500 | +3,500 | 0.00% | 3,372,500 |
| 2021-01-11 | 2021-01-07 | 94.950 | 32,000 | +1,000 | 0.00% | 3,038,400 |
| 2021-01-08 | 2021-01-06 | 98.000 | 31,000 | +2,000 | 0.00% | 3,038,000 |
| 2021-01-07 | 2021-01-05 | 101.900 | 29,000 | +16,500 | 0.00% | 2,955,100 |
| 2021-01-05 | 2020-12-31 | 102.800 | 12,500 | -1,000 | 0.00% | 1,285,000 |
| 2020-12-30 | 2020-12-28 | 96.400 | 13,500 | -500 | 0.00% | 1,301,400 |
| 2020-12-29 | 2020-12-24 | 91.450 | 14,000 | +1,000 | 0.00% | 1,280,300 |
| 2020-12-22 | 2020-12-18 | 87.450 | 13,000 | +1,000 | 0.00% | 1,136,850 |
| 2020-12-21 | 2020-12-17 | 87.350 | 12,000 | -1,500 | 0.00% | 1,048,200 |
| 2020-12-18 | 2020-12-16 | 82.000 | 13,500 | +1,000 | 0.00% | 1,107,000 |
| 2020-12-17 | 2020-12-15 | 81.000 | 12,500 | -1,000 | 0.00% | 1,012,500 |
| 2020-12-09 | 2020-12-07 | 80.950 | 13,500 | -1,500 | 0.00% | 1,092,825 |
| 2020-12-07 | 2020-12-03 | 78.300 | 15,000 | +1,500 | 0.00% | 1,174,500 |
| 2020-11-27 | 2020-11-25 | 75.100 | 13,500 | +3,000 | 0.00% | 1,013,850 |
| 2020-11-26 | 2020-11-24 | 78.050 | 10,500 | +1,500 | 0.00% | 819,525 |
| 2020-11-25 | 2020-11-23 | 81.450 | 9,000 | -1,500 | 0.00% | 733,050 |
| 2020-11-24 | 2020-11-20 | 83.350 | 10,500 | -1,500 | 0.00% | 875,175 |
| 2020-11-20 | 2020-11-18 | 79.250 | 12,000 | +1,500 | 0.00% | 951,000 |
| 2020-11-17 | 2020-11-13 | 733.800 | 10,500 | -1,500 | 0.00% | 7,704,900 |
| 2020-11-16 | 2020-11-12 | 694.200 | 12,000 | +10,667 | 0.00% | 8,330,400 |
| 2020-11-12 | 2020-11-10 | 685.200 | 1,333 | +166 | 0.00% | 913,372 |
| 2020-11-09 | 2020-11-05 | 713.400 | 1,167 | -166 | 0.00% | 832,538 |
| 2020-11-04 | 2020-11-02 | 647.400 | 1,333 | -667 | 0.00% | 862,984 |
| 2020-10-28 | 2020-10-23 | 655.800 | 2,000 | +167 | 0.00% | 1,311,600 |
| 2020-10-23 | 2020-10-21 | 675.000 | 1,833 | -334 | 0.00% | 1,237,275 |
| 2020-10-19 | 2020-10-15 | 602.400 | 2,167 | +167 | 0.00% | 1,305,401 |
| 2020-10-08 | 2020-10-06 | 610.800 | 2,000 | -167 | 0.00% | 1,221,600 |
| 2020-10-07 | 2020-10-05 | 582.000 | 2,167 | -166 | 0.00% | 1,261,194 |
| 2020-09-28 | 2020-09-24 | 545.700 | 2,333 | +166 | 0.00% | 1,273,118 |
| 2020-09-22 | 2020-09-18 | 573.300 | 2,167 | -666 | 0.00% | 1,242,341 |
| 2020-09-21 | 2020-09-17 | 555.000 | 2,833 | +500 | 0.00% | 1,572,315 |
| 2020-09-17 | 2020-09-15 | 580.200 | 2,333 | -167 | 0.00% | 1,353,607 |
| 2020-09-09 | 2020-09-07 | 544.500 | 2,500 | +167 | 0.00% | 1,361,250 |
| 2020-09-03 | 2020-09-01 | 594.900 | 2,333 | +333 | 0.00% | 1,387,902 |
| 2020-09-01 | 2020-08-28 | 606.600 | 2,000 | -167 | 0.00% | 1,213,200 |
| 2020-08-26 | 2020-08-24 | 554.700 | 2,167 | -166 | 0.00% | 1,202,035 |
| 2020-08-24 | 2020-08-20 | 529.200 | 2,333 | +166 | 0.00% | 1,234,624 |
| 2020-08-18 | 2020-08-14 | 484.200 | 2,167 | +167 | 0.00% | 1,049,261 |
| 2020-08-11 | 2020-08-07 | 510.000 | 2,000 | +167 | 0.00% | 1,020,000 |
| 2020-08-04 | 2020-07-31 | 478.800 | 1,833 | -167 | 0.00% | 877,640 |
| 2020-08-03 | 2020-07-30 | 480.000 | 2,000 | -167 | 0.00% | 960,000 |
| 2020-07-31 | 2020-07-29 | 468.000 | 2,167 | -166 | 0.00% | 1,014,156 |
| 2020-07-30 | 2020-07-28 | 450.000 | 2,333 | -500 | 0.00% | 1,049,850 |
| 2020-07-29 | 2020-07-27 | 431.100 | 2,833 | +166 | 0.00% | 1,221,306 |
| 2020-07-28 | 2020-07-24 | 435.600 | 2,667 | +334 | 0.00% | 1,161,745 |
| 2020-07-24 | 2020-07-22 | 454.500 | 2,333 | +166 | 0.00% | 1,060,349 |
| 2020-07-23 | 2020-07-21 | 457.500 | 2,167 | -500 | 0.00% | 991,403 |
| 2020-07-20 | 2020-07-16 | 421.800 | 2,667 | +334 | 0.00% | 1,124,941 |
| 2020-07-16 | 2020-07-14 | 445.500 | 2,333 | +500 | 0.00% | 1,039,352 |
| 2020-07-15 | 2020-07-13 | 469.200 | 1,833 | -1,167 | 0.00% | 860,044 |
| 2020-07-14 | 2020-07-10 | 436.200 | 3,000 | +167 | 0.00% | 1,308,600 |
| 2020-07-13 | 2020-07-09 | 429.000 | 2,833 | +166 | 0.00% | 1,215,357 |
| 2020-07-09 | 2020-07-07 | 420.000 | 2,667 | +500 | 0.00% | 1,120,140 |
| 2020-07-07 | 2020-07-03 | 422.700 | 2,167 | +667 | 0.00% | 915,991 |
| 2020-06-30 | 2020-06-26 | 448.500 | 1,500 | -167 | 0.00% | 672,750 |
| 2020-06-26 | 2020-06-23 | 437.400 | 1,667 | +167 | 0.00% | 729,146 |
| 2020-06-19 | 2020-06-17 | 404.100 | 1,500 | -167 | 0.00% | 606,150 |
| 2020-06-08 | 2020-06-04 | 397.500 | 1,667 | +167 | 0.00% | 662,633 |
| 2020-05-29 | 2020-05-27 | 373.500 | 1,500 | -3,333 | 0.00% | 560,250 |
| 2020-05-26 | 2020-05-22 | 376.500 | 4,833 | -1,667 | 0.00% | 1,819,625 |
| 2020-05-25 | 2020-05-21 | 399.000 | 6,500 | -333 | 0.00% | 2,593,500 |
| 2020-05-12 | 2020-05-08 | 374.400 | 6,833 | -167 | 0.00% | 2,558,275 |
| 2020-05-06 | 2020-05-04 | 350.100 | 7,000 | -667 | 0.00% | 2,450,700 |
| 2020-05-05 | 2020-04-29 | 363.000 | 7,667 | -166 | 0.00% | 2,783,121 |
| 2020-04-28 | 2020-04-24 | 346.200 | 7,833 | +166 | 0.00% | 2,711,785 |
| 2020-04-22 | 2020-04-20 | 359.700 | 7,667 | -166 | 0.00% | 2,757,820 |
| 2020-04-06 | 2020-04-02 | 330.900 | 7,833 | +833 | 0.00% | 2,591,940 |
| 2020-04-02 | 2020-03-31 | 301.500 | 7,000 | +2,667 | 0.00% | 2,110,500 |
| 2020-04-01 | 2020-03-30 | 291.000 | 4,333 | +166 | 0.00% | 1,260,903 |
| 2020-03-27 | 2020-03-25 | 307.500 | 4,167 | -166 | 0.00% | 1,281,353 |
| 2020-03-24 | 2020-03-20 | 292.650 | 4,333 | -2,667 | 0.00% | 1,268,052 |
| 2020-03-23 | 2020-03-19 | 273.600 | 7,000 | +1,667 | 0.00% | 1,915,200 |
| 2020-03-20 | 2020-03-18 | 286.200 | 5,333 | +333 | 0.00% | 1,526,305 |
| 2020-03-18 | 2020-03-16 | 284.700 | 5,000 | +667 | 0.00% | 1,423,500 |
| 2020-03-16 | 2020-03-12 | 332.700 | 4,333 | +166 | 0.00% | 1,441,589 |
| 2020-03-12 | 2020-03-10 | 355.800 | 4,167 | -666 | 0.00% | 1,482,619 |
| 2020-03-11 | 2020-03-09 | 351.300 | 4,833 | -167 | 0.00% | 1,697,833 |
| 2020-03-04 | 2020-03-02 | 350.400 | 5,000 | +167 | 0.00% | 1,752,000 |
| 2020-03-03 | 2020-02-28 | 342.000 | 4,833 | -167 | 0.00% | 1,652,886 |
| 2020-02-27 | 2020-02-25 | 358.200 | 5,000 | +167 | 0.00% | 1,791,000 |
| 2020-02-24 | 2020-02-20 | 354.000 | 4,833 | +833 | 0.00% | 1,710,882 |
| 2020-02-14 | 2020-02-12 | 344.100 | 4,000 | +167 | 0.00% | 1,376,400 |
| 2020-02-10 | 2020-02-06 | 320.100 | 3,833 | -167 | 0.00% | 1,226,943 |
| 2020-02-06 | 2020-02-04 | 308.100 | 4,000 | -500 | 0.00% | 1,232,400 |
| 2020-02-05 | 2020-02-03 | 298.950 | 4,500 | -500 | 0.00% | 1,345,275 |
| 2020-02-03 | 2020-01-30 | 296.400 | 5,000 | +167 | 0.00% | 1,482,000 |
| 2020-01-30 | 2020-01-24 | 313.500 | 4,833 | +166 | 0.00% | 1,515,146 |
| 2020-01-20 | 2020-01-16 | 316.500 | 4,667 | -166 | 0.00% | 1,477,106 |
| 2020-01-17 | 2020-01-15 | 299.700 | 4,833 | -667 | 0.00% | 1,448,450 |
| 2020-01-14 | 2020-01-10 | 292.800 | 5,500 | +333 | 0.00% | 1,610,400 |
| 2020-01-13 | 2020-01-09 | 309.600 | 5,167 | -166 | 0.00% | 1,599,703 |
| 2020-01-08 | 2020-01-06 | 292.650 | 5,333 | +333 | 0.00% | 1,560,702 |
| 2020-01-03 | 2019-12-31 | 295.950 | 5,000 | +167 | 0.00% | 1,479,750 |
| 2019-12-30 | 2019-12-24 | 296.400 | 4,833 | +166 | 0.00% | 1,432,501 |
| 2019-12-27 | 2019-12-20 | 298.800 | 4,667 | +334 | 0.00% | 1,394,500 |
| 2019-12-20 | 2019-12-18 | 298.950 | 4,333 | +166 | 0.00% | 1,295,350 |
| 2019-12-17 | 2019-12-13 | 284.550 | 4,167 | -166 | 0.00% | 1,185,720 |
| 2019-12-16 | 2019-12-12 | 277.350 | 4,333 | +166 | 0.00% | 1,201,758 |
| 2019-12-12 | 2019-12-10 | 274.350 | 4,167 | -333 | 0.00% | 1,143,216 |
| 2019-12-06 | 2019-12-04 | 261.150 | 4,500 | +167 | 0.00% | 1,175,175 |
| 2019-12-02 | 2019-11-28 | 272.100 | 4,333 | +666 | 0.00% | 1,179,009 |
| 2019-11-26 | 2019-11-22 | 274.350 | 3,667 | +167 | 0.00% | 1,006,041 |
| 2019-11-15 | 2019-11-13 | 256.950 | 3,500 | -167 | 0.00% | 899,325 |
| 2019-11-13 | 2019-11-11 | 259.050 | 3,667 | +167 | 0.00% | 949,936 |
| 2019-11-12 | 2019-11-08 | 268.350 | 3,500 | -333 | 0.00% | 939,225 |
| 2019-11-11 | 2019-11-07 | 261.600 | 3,833 | -167 | 0.00% | 1,002,713 |
| 2019-11-05 | 2019-11-01 | 259.350 | 4,000 | +500 | 0.00% | 1,037,400 |
| 2019-11-04 | 2019-10-31 | 277.500 | 3,500 | -333 | 0.00% | 971,250 |
| 2019-10-31 | 2019-10-29 | 273.450 | 3,833 | -334 | 0.00% | 1,048,134 |
| 2019-10-22 | 2019-10-18 | 249.000 | 4,167 | -1,333 | 0.00% | 1,037,583 |
| 2019-10-16 | 2019-10-14 | 245.250 | 5,500 | -167 | 0.00% | 1,348,875 |
| 2019-10-09 | 2019-10-04 | 239.850 | 5,667 | -333 | 0.00% | 1,359,230 |
| 2019-10-03 | 2019-09-30 | 240.000 | 6,000 | -333 | 0.00% | 1,440,000 |
| 2019-09-30 | 2019-09-26 | 240.000 | 6,333 | -334 | 0.00% | 1,519,920 |
| 2019-09-23 | 2019-09-19 | 234.750 | 6,667 | -1,666 | 0.00% | 1,565,078 |
| 2019-09-13 | 2019-09-11 | 235.350 | 8,333 | +500 | 0.00% | 1,961,172 |
| 2019-09-09 | 2019-09-05 | 247.050 | 7,833 | +166 | 0.00% | 1,935,143 |
| 2019-08-27 | 2019-08-23 | 254.400 | 7,667 | -500 | 0.00% | 1,950,485 |
| 2019-08-02 | 2019-07-31 | 253.050 | 8,167 | -333 | 0.00% | 2,066,659 |
| 2019-07-29 | 2019-07-25 | 248.100 | 8,500 | -333 | 0.00% | 2,108,850 |
| 2019-07-26 | 2019-07-24 | 246.450 | 8,833 | -334 | 0.00% | 2,176,893 |
| 2019-07-22 | 2019-07-18 | 236.700 | 9,167 | -166 | 0.00% | 2,169,829 |
| 2019-07-10 | 2019-07-08 | 220.350 | 9,333 | -500 | 0.00% | 2,056,527 |
| 2019-07-04 | 2019-07-02 | 224.250 | 9,833 | -334 | 0.00% | 2,205,050 |
| 2019-07-03 | 2019-06-28 | 210.450 | 10,167 | -500 | 0.00% | 2,139,645 |
| 2019-06-28 | 2019-06-26 | 204.300 | 10,667 | +334 | 0.00% | 2,179,268 |
| 2019-06-25 | 2019-06-21 | 207.150 | 10,333 | +666 | 0.00% | 2,140,481 |
| 2019-06-24 | 2019-06-20 | 220.050 | 9,667 | +500 | 0.00% | 2,127,223 |
| 2019-05-31 | 2019-05-29 | 231.900 | 9,167 | -333 | 0.00% | 2,125,827 |
| 2019-05-29 | 2019-05-27 | 227.700 | 9,500 | +333 | 0.00% | 2,163,150 |
| 2019-05-23 | 2019-05-21 | 211.200 | 9,167 | -166 | 0.00% | 1,936,070 |
| 2019-05-14 | 2019-05-09 | 225.450 | 9,333 | +666 | 0.00% | 2,104,125 |
| 2019-05-10 | 2019-05-08 | 240.300 | 8,667 | -500 | 0.00% | 2,082,680 |
| 2019-05-09 | 2019-05-07 | 244.500 | 9,167 | -333 | 0.00% | 2,241,332 |
| 2019-05-07 | 2019-05-03 | 249.750 | 9,500 | +500 | 0.00% | 2,372,625 |
| 2019-04-25 | 2019-04-23 | 240.000 | 9,000 | +167 | 0.00% | 2,160,000 |
| 2019-04-15 | 2019-04-11 | 243.000 | 8,833 | -167 | 0.00% | 2,146,419 |
| 2019-04-03 | 2019-04-01 | 231.450 | 9,000 | +167 | 0.00% | 2,083,050 |
| 2019-03-21 | 2019-03-19 | 250.050 | 8,833 | -167 | 0.00% | 2,208,692 |
| 2019-03-20 | 2019-03-18 | 243.000 | 9,000 | -167 | 0.00% | 2,187,000 |
| 2019-03-19 | 2019-03-15 | 237.900 | 9,167 | +167 | 0.00% | 2,180,829 |
| 2019-03-12 | 2019-03-08 | 230.250 | 9,000 | +333 | 0.00% | 2,072,250 |
| 2019-03-06 | 2019-03-04 | 241.350 | 8,667 | -333 | 0.00% | 2,091,780 |
| 2019-02-26 | 2019-02-22 | 232.650 | 9,000 | -167 | 0.00% | 2,093,850 |
| 2019-02-14 | 2019-02-12 | 210.000 | 9,167 | -333 | 0.00% | 1,925,070 |
| 2019-02-01 | 2019-01-30 | 199.350 | 9,500 | -1,000 | 0.00% | 1,893,825 |
| 2019-01-21 | 2019-01-17 | 180.000 | 10,500 | -1,667 | 0.00% | 1,890,000 |
| 2019-01-16 | 2019-01-14 | 170.550 | 12,167 | -333 | 0.00% | 2,075,082 |
| 2019-01-14 | 2019-01-10 | 174.600 | 12,500 | -2,333 | 0.00% | 2,182,500 |
| 2019-01-11 | 2019-01-09 | 163.500 | 14,833 | -334 | 0.00% | 2,425,196 |
| 2019-01-09 | 2019-01-07 | 152.850 | 15,167 | -500 | 0.00% | 2,318,276 |
| 2019-01-08 | 2019-01-04 | 148.350 | 15,667 | -666 | 0.00% | 2,324,199 |
| 2019-01-07 | 2019-01-03 | 137.250 | 16,333 | +1,500 | 0.00% | 2,241,704 |
| 2019-01-04 | 2019-01-02 | 146.100 | 14,833 | +500 | 0.00% | 2,167,101 |
| 2018-12-20 | 2018-12-18 | 167.550 | 14,333 | -7,500 | 0.00% | 2,401,494 |
| 2018-12-18 | 2018-12-14 | 170.850 | 21,833 | -1,834 | 0.01% | 3,730,168 |
| 2018-12-17 | 2018-12-13 | 170.700 | 23,667 | +1,334 | 0.01% | 4,039,957 |
| 2018-12-14 | 2018-12-12 | 163.800 | 22,333 | +166 | 0.01% | 3,658,145 |
| 2018-12-13 | 2018-12-11 | 157.050 | 22,167 | +500 | 0.01% | 3,481,327 |
| 2018-12-12 | 2018-12-10 | 149.700 | 21,667 | +3,000 | 0.01% | 3,243,550 |
| 2018-12-06 | 2018-12-04 | 202.800 | 18,667 | -166 | 0.00% | 3,785,668 |
| 2018-12-03 | 2018-11-29 | 192.450 | 18,833 | -1,167 | 0.00% | 3,624,411 |
| 2018-11-30 | 2018-11-28 | 186.450 | 20,000 | +167 | 0.00% | 3,729,000 |
| 2018-11-28 | 2018-11-26 | 179.400 | 19,833 | +1,000 | 0.00% | 3,558,040 |
| 2018-11-27 | 2018-11-23 | 185.400 | 18,833 | +166 | 0.00% | 3,491,638 |
| 2018-11-26 | 2018-11-22 | 195.450 | 18,667 | -166 | 0.00% | 3,648,465 |
| 2018-11-21 | 2018-11-19 | 203.100 | 18,833 | -1,000 | 0.00% | 3,824,982 |
| 2018-11-20 | 2018-11-16 | 197.400 | 19,833 | +166 | 0.00% | 3,915,034 |
| 2018-11-19 | 2018-11-15 | 196.200 | 19,667 | -1,666 | 0.00% | 3,858,665 |
| 2018-11-12 | 2018-11-08 | 195.900 | 21,333 | -167 | 0.01% | 4,179,135 |
| 2018-11-06 | 2018-11-02 | 192.300 | 21,500 | -3,333 | 0.01% | 4,134,450 |
| 2018-11-05 | 2018-11-01 | 172.200 | 24,833 | -334 | 0.01% | 4,276,243 |
| 2018-11-01 | 2018-10-30 | 163.350 | 25,167 | +167 | 0.01% | 4,111,029 |
| 2018-10-30 | 2018-10-26 | 167.700 | 25,000 | +3,000 | 0.01% | 4,192,500 |
| 2018-10-29 | 2018-10-25 | 180.600 | 22,000 | -1,500 | 0.01% | 3,973,200 |
| 2018-10-24 | 2018-10-22 | 202.200 | 23,500 | -167 | 0.01% | 4,751,700 |
| 2018-10-23 | 2018-10-19 | 191.100 | 23,667 | -666 | 0.01% | 4,522,764 |
| 2018-10-22 | 2018-10-18 | 189.000 | 24,333 | +1,666 | 0.01% | 4,598,937 |
| 2018-10-19 | 2018-10-16 | 191.850 | 22,667 | -1,666 | 0.01% | 4,348,664 |
| 2018-10-16 | 2018-10-12 | 195.000 | 24,333 | -334 | 0.01% | 4,744,935 |
| 2018-10-15 | 2018-10-11 | 187.200 | 24,667 | -3,666 | 0.01% | 4,617,662 |
| 2018-10-12 | 2018-10-10 | 203.850 | 28,333 | +1,166 | 0.01% | 5,775,682 |
| 2018-10-09 | 2018-10-05 | 218.400 | 27,167 | +500 | 0.01% | 5,933,273 |
| 2018-10-02 | 2018-09-27 | 238.050 | 26,667 | -3,500 | 0.01% | 6,348,079 |
| 2018-09-28 | 2018-09-26 | 232.200 | 30,167 | -333 | 0.01% | 7,004,777 |
| 2018-09-26 | 2018-09-21 | 234.900 | 30,500 | -1,000 | 0.01% | 7,164,450 |
| 2018-09-18 | 2018-09-14 | 213.000 | 31,500 | -167 | 0.01% | 6,709,500 |
| 2018-09-17 | 2018-09-13 | 209.700 | 31,667 | +167 | 0.01% | 6,640,570 |
| 2018-09-12 | 2018-09-10 | 218.850 | 31,500 | -167 | 0.01% | 6,893,775 |
| 2018-09-07 | 2018-09-05 | 231.300 | 31,667 | -500 | 0.01% | 7,324,577 |
| 2018-09-06 | 2018-09-04 | 232.500 | 32,167 | +334 | 0.01% | 7,478,828 |
| 2018-09-05 | 2018-09-03 | 234.000 | 31,833 | -667 | 0.01% | 7,448,922 |
| 2018-09-04 | 2018-08-31 | 232.500 | 32,500 | +167 | 0.01% | 7,556,250 |
| 2018-09-03 | 2018-08-30 | 235.950 | 32,333 | -6,000 | 0.01% | 7,628,971 |
| 2018-08-31 | 2018-08-29 | 240.150 | 38,333 | -3,500 | 0.01% | 9,205,670 |
| 2018-08-29 | 2018-08-27 | 243.600 | 41,833 | -667 | 0.01% | 10,190,519 |
| 2018-08-28 | 2018-08-24 | 228.900 | 42,500 | -13,333 | 0.01% | 9,728,250 |
| 2018-08-27 | 2018-08-23 | 229.350 | 55,833 | -834 | 0.01% | 12,805,299 |
| 2018-08-24 | 2018-08-22 | 217.500 | 56,667 | +3,167 | 0.01% | 12,325,073 |
| 2018-08-23 | 2018-08-21 | 211.500 | 53,500 | +16,833 | 0.01% | 11,315,250 |
| 2018-08-22 | 2018-08-20 | 193.950 | 36,667 | -333 | 0.01% | 7,111,565 |
| 2018-08-21 | 2018-08-17 | 187.500 | 37,000 | -1,667 | 0.01% | 6,937,500 |
| 2018-08-20 | 2018-08-16 | 205.350 | 38,667 | -833 | 0.01% | 7,940,268 |
| 2018-08-15 | 2018-08-13 | 237.000 | 39,500 | -2,000 | 0.01% | 9,361,500 |
| 2018-08-10 | 2018-08-08 | 226.200 | 41,500 | -167 | 0.01% | 9,387,300 |
| 2018-08-09 | 2018-08-07 | 225.000 | 41,667 | +1,000 | 0.01% | 9,375,075 |
| 2018-08-08 | 2018-08-06 | 219.150 | 40,667 | +167 | 0.01% | 8,912,173 |
| 2018-08-07 | 2018-08-03 | 221.100 | 40,500 | +1,000 | 0.01% | 8,954,550 |
| 2018-08-06 | 2018-08-02 | 230.100 | 39,500 | +167 | 0.01% | 9,088,950 |
| 2018-08-03 | 2018-08-01 | 237.300 | 39,333 | +833 | 0.01% | 9,333,721 |
| 2018-08-02 | 2018-07-31 | 239.400 | 38,500 | +167 | 0.01% | 9,216,900 |
| 2018-07-31 | 2018-07-27 | 256.350 | 38,333 | -1,667 | 0.01% | 9,826,665 |
| 2018-07-26 | 2018-07-24 | 233.850 | 40,000 | +2,000 | 0.01% | 9,354,000 |
| 2018-07-25 | 2018-07-23 | 240.450 | 38,000 | +167 | 0.01% | 9,137,100 |
| 2018-07-24 | 2018-07-20 | 235.200 | 37,833 | +166 | 0.01% | 8,898,322 |
| 2018-07-23 | 2018-07-19 | 233.250 | 37,667 | -2,000 | 0.01% | 8,785,828 |
| 2018-07-19 | 2018-07-17 | 235.350 | 39,667 | -3,166 | 0.01% | 9,335,628 |
| 2018-07-17 | 2018-07-13 | 247.350 | 42,833 | +3,333 | 0.01% | 10,594,743 |
| 2018-07-16 | 2018-07-12 | 239.700 | 39,500 | +2,167 | 0.01% | 9,468,150 |
| 2018-07-13 | 2018-07-11 | 229.350 | 37,333 | +333 | 0.01% | 8,562,324 |
| 2018-07-12 | 2018-07-10 | 228.150 | 37,000 | -500 | 0.01% | 8,441,550 |
| 2018-07-11 | 2018-07-09 | 242.250 | 37,500 | +1,500 | 0.01% | 9,084,375 |
| 2018-07-09 | 2018-07-05 | 223.500 | 36,000 | -5,500 | 0.01% | 8,046,000 |
| 2018-07-06 | 2018-07-04 | 236.100 | 41,500 | +333 | 0.01% | 9,798,150 |
| 2018-07-05 | 2018-07-03 | 249.000 | 41,167 | -2,333 | 0.01% | 10,250,583 |
| 2018-07-04 | 2018-06-29 | 262.050 | 43,500 | +3,833 | 0.01% | 11,399,175 |
| 2018-07-03 | 2018-06-28 | 249.750 | 39,667 | -1,000 | 0.01% | 9,906,833 |
| 2018-06-29 | 2018-06-27 | 257.700 | 40,667 | -3,833 | 0.01% | 10,479,886 |
| 2018-06-28 | 2018-06-26 | 259.950 | 44,500 | +167 | 0.01% | 11,567,775 |
| 2018-06-27 | 2018-06-25 | 260.400 | 44,333 | -1,667 | 0.01% | 11,544,313 |
| 2018-06-26 | 2018-06-22 | 269.250 | 46,000 | -833 | 0.01% | 12,385,500 |
| 2018-06-25 | 2018-06-21 | 260.100 | 46,833 | +5,500 | 0.01% | 12,181,263 |
| 2018-06-22 | 2018-06-20 | 253.500 | 41,333 | +333 | 0.01% | 10,477,916 |
| 2018-06-21 | 2018-06-19 | 253.650 | 41,000 | -4,833 | 0.01% | 10,399,650 |
| 2018-06-20 | 2018-06-15 | 263.700 | 45,833 | +2,333 | 0.01% | 12,086,162 |
| 2018-06-19 | 2018-06-14 | 259.200 | 43,500 | +5,833 | 0.01% | 11,275,200 |
| 2018-06-15 | 2018-06-13 | 265.500 | 37,667 | -333 | 0.01% | 10,000,589 |
| 2018-06-14 | 2018-06-12 | 279.750 | 38,000 | +2,000 | 0.01% | 10,630,500 |
| 2018-06-13 | 2018-06-11 | 275.850 | 36,000 | +333 | 0.01% | 9,930,600 |
| 2018-06-12 | 2018-06-08 | 287.100 | 35,667 | -166 | 0.01% | 10,239,996 |
| 2018-06-08 | 2018-06-06 | 285.600 | 35,833 | -500 | 0.01% | 10,233,905 |
| 2018-06-07 | 2018-06-05 | 285.750 | 36,333 | +1,000 | 0.01% | 10,382,155 |
| 2018-06-06 | 2018-06-04 | 286.650 | 35,333 | -5,000 | 0.01% | 10,128,204 |
| 2018-06-05 | 2018-06-01 | 271.950 | 40,333 | -4,834 | 0.01% | 10,968,559 |
| 2018-06-04 | 2018-05-31 | 263.850 | 45,167 | +11,834 | 0.01% | 11,917,313 |
| 2018-06-01 | 2018-05-30 | 261.000 | 33,333 | -500 | 0.01% | 8,699,913 |
| 2018-05-31 | 2018-05-29 | 251.850 | 33,833 | -8,167 | 0.01% | 8,520,841 |
| 2018-05-30 | 2018-05-28 | 254.850 | 42,000 | -3,833 | 0.01% | 10,703,700 |
| 2018-05-29 | 2018-05-25 | 248.250 | 45,833 | +1,166 | 0.01% | 11,378,042 |
| 2018-05-28 | 2018-05-24 | 240.300 | 44,667 | -166 | 0.01% | 10,733,480 |
| 2018-05-25 | 2018-05-23 | 237.750 | 44,833 | -15,000 | 0.01% | 10,659,046 |
| 2018-05-24 | 2018-05-21 | 233.550 | 59,833 | -167 | 0.01% | 13,973,997 |
| 2018-05-23 | 2018-05-18 | 240.000 | 60,000 | +2,667 | 0.01% | 14,400,000 |
| 2018-05-21 | 2018-05-17 | 247.200 | 57,333 | +500 | 0.01% | 14,172,718 |
| 2018-05-18 | 2018-05-16 | 249.900 | 56,833 | +1,000 | 0.01% | 14,202,567 |
| 2018-05-17 | 2018-05-15 | 244.950 | 55,833 | +9,166 | 0.01% | 13,676,293 |
| 2018-05-16 | 2018-05-14 | 237.600 | 46,667 | +667 | 0.01% | 11,088,079 |
| 2018-05-15 | 2018-05-11 | 230.700 | 46,000 | +500 | 0.01% | 10,612,200 |
| 2018-05-11 | 2018-05-09 | 228.450 | 45,500 | +8,500 | 0.01% | 10,394,475 |
| 2018-05-10 | 2018-05-08 | 225.750 | 37,000 | +500 | 0.01% | 8,352,750 |
| 2018-05-09 | 2018-05-07 | 211.500 | 36,500 | +1,000 | 0.01% | 7,719,750 |
| 2018-05-08 | 2018-05-04 | 210.000 | 35,500 | -9,833 | 0.01% | 7,455,000 |
| 2018-05-07 | 2018-05-03 | 211.200 | 45,333 | +2,000 | 0.01% | 9,574,330 |
| 2018-05-04 | 2018-05-02 | 214.650 | 43,333 | +1,500 | 0.01% | 9,301,428 |
| 2018-05-03 | 2018-04-30 | 215.250 | 41,833 | +666 | 0.01% | 9,004,553 |
| 2018-05-02 | 2018-04-27 | 217.200 | 41,167 | +5,000 | 0.01% | 8,941,472 |
| 2018-04-30 | 2018-04-26 | 218.400 | 36,167 | -13,833 | 0.01% | 7,898,873 |
| 2018-04-27 | 2018-04-25 | 226.350 | 50,000 | +1,167 | 0.01% | 11,317,500 |
| 2018-04-26 | 2018-04-24 | 217.200 | 48,833 | -500 | 0.01% | 10,606,528 |
| 2018-04-25 | 2018-04-23 | 215.100 | 49,333 | +166 | 0.01% | 10,611,528 |
| 2018-04-24 | 2018-04-20 | 229.500 | 49,167 | -7,333 | 0.01% | 11,283,827 |
| 2018-04-23 | 2018-04-19 | 228.600 | 56,500 | +9,833 | 0.01% | 12,915,900 |
| 2018-04-20 | 2018-04-18 | 219.900 | 46,667 | -7,500 | 0.01% | 10,262,073 |
| 2018-04-19 | 2018-04-17 | 222.000 | 54,167 | -7,666 | 0.01% | 12,025,074 |
| 2018-04-18 | 2018-04-16 | 235.800 | 61,833 | -2,000 | 0.02% | 14,580,221 |
| 2018-04-17 | 2018-04-13 | 237.300 | 63,833 | -4,167 | 0.02% | 15,147,571 |
| 2018-04-16 | 2018-04-12 | 246.300 | 68,000 | +4,833 | 0.02% | 16,748,400 |
| 2018-04-13 | 2018-04-11 | 255.300 | 63,167 | -166 | 0.02% | 16,126,535 |
| 2018-04-12 | 2018-04-10 | 249.000 | 63,333 | -167 | 0.02% | 15,769,917 |
| 2018-04-11 | 2018-04-09 | 249.900 | 63,500 | +333 | 0.02% | 15,868,650 |
| 2018-04-10 | 2018-04-06 | 243.300 | 63,167 | +167 | 0.02% | 15,368,531 |
| 2018-04-09 | 2018-04-04 | 249.300 | 63,000 | +833 | 0.02% | 15,705,900 |
| 2018-04-06 | 2018-04-03 | 234.600 | 62,167 | +10,500 | 0.02% | 14,584,378 |
| 2018-04-04 | 2018-03-29 | 226.350 | 51,667 | -6,000 | 0.01% | 11,694,825 |
| 2018-04-03 | 2018-03-28 | 225.000 | 57,667 | +7,000 | 0.01% | 12,975,075 |
| 2018-03-29 | 2018-03-27 | 241.800 | 50,667 | +4,834 | 0.01% | 12,251,281 |
| 2018-03-28 | 2018-03-26 | 222.000 | 45,833 | +2,666 | 0.01% | 10,174,926 |
| 2018-03-27 | 2018-03-23 | 212.700 | 43,167 | +1,667 | 0.01% | 9,181,621 |
| 2018-03-26 | 2018-03-22 | 218.700 | 41,500 | +2,000 | 0.01% | 9,076,050 |
| 2018-03-23 | 2018-03-21 | 225.150 | 39,500 | +3,000 | 0.01% | 8,893,425 |
| 2018-03-22 | 2018-03-20 | 227.100 | 36,500 | +6,000 | 0.01% | 8,289,150 |
| 2018-03-19 | 2018-03-15 | 213.000 | 30,500 | +1,833 | 0.01% | 6,496,500 |
| 2018-03-16 | 2018-03-14 | 199.950 | 28,667 | +667 | 0.01% | 5,731,967 |
| 2018-03-15 | 2018-03-13 | 192.450 | 28,000 | +1,333 | 0.01% | 5,388,600 |
| 2018-03-14 | 2018-03-12 | 197.250 | 26,667 | +1,167 | 0.01% | 5,260,066 |
| 2018-03-13 | 2018-03-09 | 192.150 | 25,500 | +667 | 0.01% | 4,899,825 |
| 2018-03-12 | 2018-03-08 | 195.150 | 24,833 | -1,000 | 0.01% | 4,846,160 |
| 2018-03-09 | 2018-03-07 | 185.700 | 25,833 | -1,667 | 0.01% | 4,797,188 |
| 2018-03-07 | 2018-03-05 | 175.500 | 27,500 | -14,667 | 0.01% | 4,826,250 |
| 2018-02-09 | 2018-02-07 | 143.550 | 42,167 | +1,667 | 0.01% | 6,053,073 |
| 2018-02-08 | 2018-02-06 | 144.600 | 40,500 | -5,500 | 0.01% | 5,856,300 |
| 2018-02-07 | 2018-02-05 | 154.050 | 46,000 | +7,333 | 0.01% | 7,086,300 |
| 2018-02-01 | 2018-01-30 | 159.750 | 38,667 | +7,000 | 0.01% | 6,177,053 |
| 2018-01-31 | 2018-01-29 | 170.400 | 31,667 | -8,166 | 0.01% | 5,396,057 |
| 2018-01-25 | 2018-01-23 | 158.250 | 39,833 | +333 | 0.01% | 6,303,572 |
| 2018-01-24 | 2018-01-22 | 158.250 | 39,500 | +333 | 0.01% | 6,250,875 |
| 2018-01-19 | 2018-01-17 | 156.600 | 39,167 | +334 | 0.01% | 6,133,552 |
| 2018-01-17 | 2018-01-15 | 165.000 | 38,833 | -1,500 | 0.01% | 6,407,445 |
| 2018-01-16 | 2018-01-12 | 160.050 | 40,333 | -1,334 | 0.01% | 6,455,297 |
| 2018-01-12 | 2018-01-10 | 159.450 | 41,667 | +500 | 0.01% | 6,643,803 |
| 2018-01-11 | 2018-01-09 | 151.950 | 41,167 | +334 | 0.01% | 6,255,326 |
| 2018-01-08 | 2018-01-04 | 144.000 | 40,833 | -334 | 0.01% | 5,879,952 |
| 2018-01-05 | 2018-01-03 | 133.350 | 41,167 | +2,334 | 0.01% | 5,489,619 |
| 2018-01-04 | 2018-01-02 | 132.300 | 38,833 | +1,833 | 0.01% | 5,137,606 |
| 2018-01-03 | 2017-12-29 | 131.100 | 37,000 | +167 | 0.01% | 4,850,700 |
| 2017-12-22 | 2017-12-20 | 125.700 | 36,833 | -834 | 0.01% | 4,629,908 |
| 2017-12-21 | 2017-12-19 | 126.750 | 37,667 | +334 | 0.01% | 4,774,292 |
| 2017-12-19 | 2017-12-15 | 126.000 | 37,333 | +833 | 0.01% | 4,703,958 |
| 2017-12-15 | 2017-12-13 | 124.800 | 36,500 | +1,667 | 0.01% | 4,555,200 |
| 2017-12-12 | 2017-12-08 | 129.000 | 34,833 | -1,334 | 0.01% | 4,493,457 |
| 2017-12-11 | 2017-12-07 | 123.300 | 36,167 | +1,334 | 0.01% | 4,459,391 |
| 2017-12-08 | 2017-12-06 | 128.100 | 34,833 | -1,334 | 0.01% | 4,462,107 |
| 2017-12-07 | 2017-12-05 | 137.400 | 36,167 | -1,000 | 0.01% | 4,969,346 |
| 2017-12-04 | 2017-11-30 | 139.350 | 37,167 | +1,334 | 0.01% | 5,179,221 |
| 2017-12-01 | 2017-11-29 | 143.850 | 35,833 | +1,000 | 0.01% | 5,154,577 |
| 2017-11-21 | 2017-11-17 | 131.700 | 34,833 | -2,334 | 0.01% | 4,587,506 |
| 2017-11-17 | 2017-11-15 | 131.100 | 37,167 | +334 | 0.01% | 4,872,594 |
| 2017-11-15 | 2017-11-13 | 133.500 | 36,833 | -1,334 | 0.01% | 4,917,206 |
| 2017-11-14 | 2017-11-10 | 135.750 | 38,167 | +4,334 | 0.01% | 5,181,170 |
| 2017-11-01 | 2017-10-30 | 128.100 | 33,833 | -1,000 | 0.01% | 4,334,007 |
| 2017-10-31 | 2017-10-27 | 129.300 | 34,833 | -834 | 0.01% | 4,503,907 |
| 2017-10-30 | 2017-10-26 | 136.500 | 35,667 | +334 | 0.01% | 4,868,546 |
| 2017-10-27 | 2017-10-25 | 144.900 | 35,333 | +1,833 | 0.01% | 5,119,752 |
| 2017-10-12 | 2017-10-10 | 117.000 | 33,500 | +667 | 0.01% | 3,919,500 |
| 2017-10-04 | 2017-09-29 | 118.350 | 32,833 | +3,333 | 0.01% | 3,885,786 |
| 2017-09-21 | 2017-09-19 | 116.700 | 29,500 | -333 | 0.01% | 3,442,650 |
| 2017-09-08 | 2017-09-06 | 109.200 | 29,833 | -500 | 0.01% | 3,257,764 |
| 2017-09-06 | 2017-09-04 | 111.000 | 30,333 | -3,167 | 0.01% | 3,366,963 |
| 2017-09-05 | 2017-09-01 | 113.100 | 33,500 | +667 | 0.01% | 3,788,850 |
| 2017-09-04 | 2017-08-31 | 115.800 | 32,833 | -500 | 0.01% | 3,802,061 |
| 2017-08-31 | 2017-08-29 | 115.500 | 33,333 | -667 | 0.01% | 3,849,962 |
| 2017-08-24 | 2017-08-21 | 106.500 | 34,000 | +667 | 0.01% | 3,621,000 |
| 2017-08-22 | 2017-08-18 | 107.700 | 33,333 | +500 | 0.01% | 3,589,964 |
| 2017-08-21 | 2017-08-17 | 109.350 | 32,833 | -334 | 0.01% | 3,590,289 |
| 2017-08-18 | 2017-08-16 | 99.900 | 33,167 | -333 | 0.01% | 3,313,383 |
| 2017-08-08 | 2017-08-04 | 99.150 | 33,500 | +3,333 | 0.01% | 3,321,525 |
| 2017-08-07 | 2017-08-03 | 98.250 | 30,167 | +667 | 0.01% | 2,963,908 |
| 2017-08-04 | 2017-08-02 | 101.550 | 29,500 | -3,000 | 0.01% | 2,995,725 |
| 2017-08-02 | 2017-07-31 | 105.000 | 32,500 | -333 | 0.01% | 3,412,500 |
| 2017-07-28 | 2017-07-26 | 104.100 | 32,833 | +333 | 0.01% | 3,417,915 |
| 2017-07-26 | 2017-07-24 | 108.300 | 32,500 | +333 | 0.01% | 3,519,750 |
| 2017-07-24 | 2017-07-20 | 114.600 | 32,167 | +1,000 | 0.01% | 3,686,338 |
| 2017-07-19 | 2017-07-17 | 105.900 | 31,167 | +834 | 0.01% | 3,300,585 |
| 2017-07-12 | 2017-07-10 | 89.700 | 30,333 | +3,333 | 0.01% | 2,720,870 |
| 2017-07-03 | 2017-06-29 | 84.300 | 27,000 | -23,500 | 0.01% | 2,276,100 |
| 2017-06-30 | 2017-06-28 | 81.900 | 50,500 | -1,000 | 0.01% | 4,135,950 |
| 2017-06-28 | 2017-06-26 | 84.750 | 51,500 | -667 | 0.01% | 4,364,625 |
| 2017-06-22 | 2017-06-20 | 80.850 | 52,167 | -2,000 | 0.01% | 4,217,702 |
| 2017-06-21 | 2017-06-19 | 83.700 | 54,167 | +500 | 0.01% | 4,533,778 |
| 2017-06-20 | 2017-06-16 | 83.550 | 53,667 | +667 | 0.01% | 4,483,878 |
| 2017-06-19 | 2017-06-15 | 84.750 | 53,000 | +333 | 0.01% | 4,491,750 |
| 2017-06-16 | 2017-06-14 | 85.500 | 52,667 | -9,000 | 0.01% | 4,503,029 |
| 2017-06-15 | 2017-06-13 | 84.750 | 61,667 | 0.02% | 5,226,278 |
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