History of CCASS shareholding
Participant: GUOSEN SECURITIES (HK) BROKERAGE CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 93.950 | 159,000 | +0 | 0.01% | 14,938,050 |
| 2025-10-13 | 2025-10-09 | 95.100 | 159,000 | +0 | 0.01% | 15,120,900 |
| 2025-10-10 | 2025-10-08 | 104.700 | 159,000 | -1,000 | 0.01% | 16,647,300 |
| 2025-10-09 | 2025-10-06 | 100.500 | 160,000 | -2,500 | 0.01% | 16,080,000 |
| 2025-10-08 | 2025-10-03 | 97.950 | 162,500 | +1,000 | 0.01% | 15,916,875 |
| 2025-10-03 | 2025-09-30 | 96.400 | 161,500 | -500 | 0.01% | 15,568,600 |
| 2025-09-30 | 2025-09-26 | 93.250 | 162,000 | +500 | 0.01% | 15,106,500 |
| 2025-09-26 | 2025-09-24 | 95.050 | 161,500 | -1,000 | 0.01% | 15,350,575 |
| 2025-09-24 | 2025-09-22 | 94.700 | 162,500 | +500 | 0.01% | 15,388,750 |
| 2025-09-23 | 2025-09-19 | 92.050 | 162,000 | -9,500 | 0.01% | 14,912,100 |
| 2025-09-19 | 2025-09-17 | 96.500 | 171,500 | +1,000 | 0.01% | 16,549,750 |
| 2025-09-18 | 2025-09-16 | 96.250 | 170,500 | -5,000 | 0.01% | 16,410,625 |
| 2025-09-16 | 2025-09-12 | 97.850 | 175,500 | +5,500 | 0.01% | 17,172,675 |
| 2025-09-12 | 2025-09-10 | 99.600 | 170,000 | +500 | 0.01% | 16,932,000 |
| 2025-09-11 | 2025-09-09 | 100.900 | 169,500 | +1,000 | 0.01% | 17,102,550 |
| 2025-09-10 | 2025-09-08 | 100.500 | 168,500 | +1,500 | 0.01% | 16,934,250 |
| 2025-09-09 | 2025-09-05 | 103.100 | 167,000 | +500 | 0.01% | 17,217,700 |
| 2025-09-08 | 2025-09-04 | 100.100 | 166,500 | +1,500 | 0.01% | 16,666,650 |
| 2025-09-05 | 2025-09-03 | 107.000 | 165,000 | -3,500 | 0.01% | 17,655,000 |
| 2025-09-04 | 2025-09-02 | 105.300 | 168,500 | -1,000 | 0.01% | 17,743,050 |
| 2025-09-01 | 2025-08-28 | 90.650 | 169,500 | -1,000 | 0.01% | 15,365,175 |
| 2025-08-29 | 2025-08-27 | 91.000 | 170,500 | -1,000 | 0.01% | 15,515,500 |
| 2025-08-26 | 2025-08-22 | 99.450 | 171,500 | +4,000 | 0.01% | 17,055,675 |
| 2025-08-22 | 2025-08-20 | 94.650 | 167,500 | +5,500 | 0.01% | 15,853,875 |
| 2025-08-21 | 2025-08-19 | 97.750 | 162,000 | -500 | 0.01% | 15,835,500 |
| 2025-08-20 | 2025-08-18 | 101.900 | 162,500 | -500 | 0.01% | 16,558,750 |
| 2025-08-19 | 2025-08-15 | 97.500 | 163,000 | -500 | 0.01% | 15,892,500 |
| 2025-08-15 | 2025-08-13 | 95.000 | 163,500 | +1,500 | 0.01% | 15,532,500 |
| 2025-08-08 | 2025-08-06 | 98.050 | 162,000 | -13,500 | 0.01% | 15,884,100 |
| 2025-08-07 | 2025-08-05 | 98.750 | 175,500 | +4,000 | 0.01% | 17,330,625 |
| 2025-08-06 | 2025-08-04 | 92.900 | 171,500 | +500 | 0.01% | 15,932,350 |
| 2025-08-05 | 2025-08-01 | 93.000 | 171,000 | -2,000 | 0.01% | 15,903,000 |
| 2025-08-04 | 2025-07-31 | 98.000 | 173,000 | -3,500 | 0.01% | 16,954,000 |
| 2025-08-01 | 2025-07-30 | 98.450 | 176,500 | -2,500 | 0.01% | 17,376,425 |
| 2025-07-31 | 2025-07-29 | 99.950 | 179,000 | +4,000 | 0.01% | 17,891,050 |
| 2025-07-30 | 2025-07-28 | 93.900 | 175,000 | +4,000 | 0.01% | 16,432,500 |
| 2025-07-29 | 2025-07-25 | 89.150 | 171,000 | +2,000 | 0.01% | 15,244,650 |
| 2025-07-28 | 2025-07-24 | 88.200 | 169,000 | -500 | 0.01% | 14,905,800 |
| 2025-07-25 | 2025-07-23 | 88.000 | 169,500 | +500 | 0.01% | 14,916,000 |
| 2025-07-24 | 2025-07-22 | 87.600 | 169,000 | +1,000 | 0.01% | 14,804,400 |
| 2025-07-23 | 2025-07-21 | 88.650 | 168,000 | -2,500 | 0.01% | 14,893,200 |
| 2025-07-22 | 2025-07-18 | 89.050 | 170,500 | -27,000 | 0.01% | 15,183,025 |
| 2025-07-21 | 2025-07-17 | 89.100 | 197,500 | -15,000 | 0.01% | 17,597,250 |
| 2025-07-18 | 2025-07-16 | 86.200 | 212,500 | +18,000 | 0.01% | 18,317,500 |
| 2025-07-17 | 2025-07-15 | 85.900 | 194,500 | -2,500 | 0.01% | 16,707,550 |
| 2025-07-15 | 2025-07-11 | 80.550 | 197,000 | +14,500 | 0.01% | 15,868,350 |
| 2025-07-14 | 2025-07-10 | 80.250 | 182,500 | -6,500 | 0.01% | 14,645,625 |
| 2025-07-11 | 2025-07-09 | 82.250 | 189,000 | +500 | 0.01% | 15,545,250 |
| 2025-07-10 | 2025-07-08 | 82.350 | 188,500 | +6,000 | 0.01% | 15,522,975 |
| 2025-07-09 | 2025-07-07 | 82.550 | 182,500 | -3,000 | 0.01% | 15,065,375 |
| 2025-07-08 | 2025-07-04 | 86.200 | 185,500 | -2,500 | 0.01% | 15,990,100 |
| 2025-07-07 | 2025-07-03 | 84.600 | 188,000 | -1,000 | 0.01% | 15,904,800 |
| 2025-07-04 | 2025-07-02 | 79.300 | 189,000 | -10,000 | 0.01% | 14,987,700 |
| 2025-07-02 | 2025-06-27 | 77.350 | 199,000 | +5,500 | 0.01% | 15,392,650 |
| 2025-06-27 | 2025-06-25 | 82.400 | 193,500 | +4,000 | 0.01% | 15,944,400 |
| 2025-06-26 | 2025-06-24 | 82.100 | 189,500 | +3,000 | 0.01% | 15,557,950 |
| 2025-06-25 | 2025-06-23 | 78.900 | 186,500 | -4,000 | 0.01% | 14,714,850 |
| 2025-06-24 | 2025-06-20 | 77.700 | 190,500 | -1,500 | 0.01% | 14,801,850 |
| 2025-06-23 | 2025-06-19 | 78.450 | 192,000 | +2,500 | 0.01% | 15,062,400 |
| 2025-06-19 | 2025-06-17 | 77.100 | 189,500 | -2,000 | 0.01% | 14,610,450 |
| 2025-06-18 | 2025-06-16 | 80.300 | 191,500 | +1,500 | 0.01% | 15,377,450 |
| 2025-06-17 | 2025-06-13 | 80.700 | 190,000 | +1,000 | 0.01% | 15,333,000 |
| 2025-06-16 | 2025-06-12 | 80.750 | 189,000 | -2,000 | 0.01% | 15,261,750 |
| 2025-06-13 | 2025-06-11 | 79.950 | 191,000 | -2,000 | 0.01% | 15,270,450 |
| 2025-06-12 | 2025-06-10 | 81.100 | 193,000 | +1,500 | 0.01% | 15,652,300 |
| 2025-06-11 | 2025-06-09 | 79.000 | 191,500 | -7,000 | 0.01% | 15,128,500 |
| 2025-06-09 | 2025-06-05 | 72.300 | 198,500 | +1,000 | 0.01% | 14,351,550 |
| 2025-06-06 | 2025-06-04 | 74.250 | 197,500 | -11,000 | 0.01% | 14,664,375 |
| 2025-06-05 | 2025-06-03 | 65.050 | 208,500 | +500 | 0.01% | 13,562,925 |
| 2025-06-04 | 2025-06-02 | 63.100 | 208,000 | +500 | 0.01% | 13,124,800 |
| 2025-06-03 | 2025-05-30 | 61.950 | 207,500 | -1,500 | 0.01% | 12,854,625 |
| 2025-06-02 | 2025-05-29 | 62.100 | 209,000 | +500 | 0.01% | 12,978,900 |
| 2025-05-30 | 2025-05-28 | 60.200 | 208,500 | +2,500 | 0.01% | 12,551,700 |
| 2025-05-28 | 2025-05-26 | 56.550 | 206,000 | -3,000 | 0.01% | 11,649,300 |
| 2025-05-27 | 2025-05-23 | 58.600 | 209,000 | -500 | 0.01% | 12,247,400 |
| 2025-05-26 | 2025-05-22 | 56.250 | 209,500 | +3,000 | 0.01% | 11,784,375 |
| 2025-05-21 | 2025-05-19 | 53.050 | 206,500 | -1,500 | 0.01% | 10,954,825 |
| 2025-05-20 | 2025-05-16 | 51.000 | 208,000 | +5,500 | 0.01% | 10,608,000 |
| 2025-05-09 | 2025-05-07 | 52.300 | 202,500 | -500 | 0.01% | 10,590,750 |
| 2025-05-06 | 2025-04-30 | 53.750 | 203,000 | -3,000 | 0.01% | 10,911,250 |
| 2025-05-02 | 2025-04-29 | 53.650 | 206,000 | +500 | 0.01% | 11,051,900 |
| 2025-04-30 | 2025-04-28 | 54.200 | 205,500 | -3,000 | 0.01% | 11,138,100 |
| 2025-04-29 | 2025-04-25 | 54.350 | 208,500 | -2,000 | 0.01% | 11,331,975 |
| 2025-04-28 | 2025-04-24 | 54.950 | 210,500 | -8,500 | 0.01% | 11,566,975 |
| 2025-04-25 | 2025-04-23 | 51.450 | 219,000 | -9,500 | 0.01% | 11,267,550 |
| 2025-04-23 | 2025-04-17 | 47.250 | 228,500 | +1,000 | 0.01% | 10,796,625 |
| 2025-04-22 | 2025-04-16 | 46.150 | 227,500 | -10,000 | 0.01% | 10,499,125 |
| 2025-04-17 | 2025-04-15 | 48.350 | 237,500 | -13,500 | 0.01% | 11,483,125 |
| 2025-04-16 | 2025-04-14 | 48.400 | 251,000 | +4,500 | 0.02% | 12,148,400 |
| 2025-04-15 | 2025-04-11 | 47.750 | 246,500 | +6,000 | 0.01% | 11,770,375 |
| 2025-04-14 | 2025-04-10 | 43.700 | 240,500 | -3,500 | 0.01% | 10,509,850 |
| 2025-04-11 | 2025-04-09 | 42.200 | 244,000 | -3,000 | 0.01% | 10,296,800 |
| 2025-04-10 | 2025-04-08 | 42.050 | 247,000 | +2,000 | 0.01% | 10,386,350 |
| 2025-04-09 | 2025-04-07 | 39.650 | 245,000 | -5,000 | 0.01% | 9,714,250 |
| 2025-04-07 | 2025-04-02 | 49.850 | 250,000 | -8,000 | 0.02% | 12,462,500 |
| 2025-04-03 | 2025-04-01 | 48.850 | 258,000 | +2,000 | 0.02% | 12,603,300 |
| 2025-04-02 | 2025-03-31 | 46.600 | 256,000 | -26,500 | 0.02% | 11,929,600 |
| 2025-04-01 | 2025-03-28 | 46.200 | 282,500 | +1,000 | 0.02% | 13,051,500 |
| 2025-03-31 | 2025-03-27 | 45.850 | 281,500 | -9,000 | 0.02% | 12,906,775 |
| 2025-03-24 | 2025-03-20 | 43.200 | 290,500 | -5,500 | 0.02% | 12,549,600 |
| 2025-03-20 | 2025-03-18 | 40.800 | 296,000 | -4,000 | 0.02% | 12,076,800 |
| 2025-03-18 | 2025-03-14 | 40.950 | 300,000 | +5,500 | 0.02% | 12,285,000 |
| 2025-03-13 | 2025-03-11 | 39.800 | 294,500 | -4,500 | 0.02% | 11,721,100 |
| 2025-03-11 | 2025-03-07 | 40.200 | 299,000 | -1,000 | 0.02% | 12,019,800 |
| 2025-03-10 | 2025-03-06 | 40.350 | 300,000 | +2,000 | 0.02% | 12,105,000 |
| 2025-03-05 | 2025-03-03 | 40.650 | 298,000 | -2,500 | 0.02% | 12,113,700 |
| 2025-03-04 | 2025-02-28 | 40.450 | 300,500 | -10,000 | 0.02% | 12,155,225 |
| 2025-02-28 | 2025-02-26 | 43.050 | 310,500 | +2,000 | 0.02% | 13,367,025 |
| 2025-02-26 | 2025-02-24 | 40.450 | 308,500 | -2,000 | 0.02% | 12,478,825 |
| 2025-02-25 | 2025-02-21 | 41.700 | 310,500 | -2,000 | 0.02% | 12,947,850 |
| 2025-02-24 | 2025-02-20 | 39.300 | 312,500 | +11,000 | 0.02% | 12,281,250 |
| 2025-02-21 | 2025-02-19 | 38.500 | 301,500 | +6,000 | 0.02% | 11,607,750 |
| 2025-02-20 | 2025-02-18 | 38.100 | 295,500 | +12,500 | 0.02% | 11,258,550 |
| 2025-02-14 | 2025-02-12 | 35.500 | 283,000 | -12,500 | 0.02% | 10,046,500 |
| 2025-02-12 | 2025-02-10 | 36.350 | 295,500 | +7,000 | 0.02% | 10,741,425 |
| 2025-02-11 | 2025-02-07 | 36.250 | 288,500 | +9,000 | 0.02% | 10,458,125 |
| 2025-02-10 | 2025-02-06 | 35.800 | 279,500 | +1,000 | 0.02% | 10,006,100 |
| 2025-01-22 | 2025-01-20 | 31.050 | 278,500 | -8,500 | 0.02% | 8,647,425 |
| 2025-01-20 | 2025-01-16 | 30.000 | 287,000 | -5,500 | 0.02% | 8,610,000 |
| 2025-01-10 | 2025-01-08 | 33.950 | 292,500 | -19,500 | 0.02% | 9,930,375 |
| 2025-01-08 | 2025-01-06 | 35.300 | 312,000 | -9,000 | 0.02% | 11,013,600 |
| 2025-01-03 | 2024-12-31 | 36.600 | 321,000 | +12,500 | 0.02% | 11,748,600 |
| 2024-12-30 | 2024-12-24 | 35.800 | 308,500 | -500 | 0.02% | 11,044,300 |
| 2024-12-18 | 2024-12-16 | 36.250 | 309,000 | +1,000 | 0.02% | 11,201,250 |
| 2024-12-04 | 2024-12-02 | 38.650 | 308,000 | -1,500 | 0.02% | 11,904,200 |
| 2024-11-26 | 2024-11-22 | 37.000 | 309,500 | -1,000 | 0.02% | 11,451,500 |
| 2024-11-22 | 2024-11-20 | 38.800 | 310,500 | +500 | 0.02% | 12,047,400 |
| 2024-11-15 | 2024-11-13 | 37.150 | 310,000 | -37,000 | 0.02% | 11,516,500 |
| 2024-11-12 | 2024-11-08 | 38.850 | 347,000 | -12,500 | 0.02% | 13,480,950 |
| 2024-11-11 | 2024-11-07 | 37.450 | 359,500 | +10,000 | 0.02% | 13,463,275 |
| 2024-11-07 | 2024-11-05 | 39.200 | 349,500 | +21,000 | 0.02% | 13,700,400 |
| 2024-11-06 | 2024-11-04 | 39.550 | 328,500 | -12,500 | 0.02% | 12,992,175 |
| 2024-11-04 | 2024-10-31 | 33.800 | 341,000 | -188,000 | 0.02% | 11,525,800 |
| 2024-11-01 | 2024-10-30 | 35.500 | 529,000 | +228,000 | 0.03% | 18,779,500 |
| 2024-10-30 | 2024-10-28 | 38.700 | 301,000 | -3,500 | 0.02% | 11,648,700 |
| 2024-10-25 | 2024-10-23 | 45.000 | 304,500 | +3,500 | 0.02% | 13,702,500 |
| 2024-10-22 | 2024-10-18 | 46.450 | 301,000 | -4,000 | 0.02% | 13,981,450 |
| 2024-10-21 | 2024-10-17 | 44.850 | 305,000 | -1,000 | 0.02% | 13,679,250 |
| 2024-10-17 | 2024-10-15 | 44.600 | 306,000 | +4,500 | 0.02% | 13,647,600 |
| 2024-10-16 | 2024-10-14 | 46.200 | 301,500 | -500 | 0.02% | 13,929,300 |
| 2024-10-15 | 2024-10-10 | 48.850 | 302,000 | -4,500 | 0.02% | 14,752,700 |
| 2024-10-14 | 2024-10-09 | 47.400 | 306,500 | +12,500 | 0.02% | 14,528,100 |
| 2024-10-09 | 2024-10-07 | 49.800 | 294,000 | +37,000 | 0.02% | 14,641,200 |
| 2024-10-08 | 2024-10-04 | 51.150 | 257,000 | -8,000 | 0.02% | 13,145,550 |
| 2024-10-07 | 2024-10-03 | 45.900 | 265,000 | -16,500 | 0.02% | 12,163,500 |
| 2024-10-04 | 2024-10-02 | 46.600 | 281,500 | +2,500 | 0.02% | 13,117,900 |
| 2024-10-03 | 2024-09-30 | 47.100 | 279,000 | +24,000 | 0.02% | 13,140,900 |
| 2024-10-02 | 2024-09-27 | 46.600 | 255,000 | +10,000 | 0.02% | 11,883,000 |
| 2024-09-30 | 2024-09-26 | 44.800 | 245,000 | -5,000 | 0.01% | 10,976,000 |
| 2024-09-27 | 2024-09-25 | 42.350 | 250,000 | +2,000 | 0.02% | 10,587,500 |
| 2024-09-26 | 2024-09-24 | 41.400 | 248,000 | +4,000 | 0.02% | 10,267,200 |
| 2024-09-24 | 2024-09-20 | 42.600 | 244,000 | -1,500 | 0.01% | 10,394,400 |
| 2024-09-16 | 2024-09-12 | 42.950 | 245,500 | -1,000 | 0.02% | 10,544,225 |
| 2024-08-28 | 2024-08-26 | 43.500 | 246,500 | +5,000 | 0.02% | 10,722,750 |
| 2024-08-23 | 2024-08-21 | 43.450 | 241,500 | -6,500 | 0.01% | 10,493,175 |
| 2024-08-21 | 2024-08-19 | 40.700 | 248,000 | -2,000 | 0.02% | 10,093,600 |
| 2024-08-20 | 2024-08-16 | 40.900 | 250,000 | +15,000 | 0.02% | 10,225,000 |
| 2024-08-13 | 2024-08-09 | 41.650 | 235,000 | -6,000 | 0.01% | 9,787,750 |
| 2024-07-17 | 2024-07-15 | 39.100 | 241,000 | +1,000 | 0.01% | 9,423,100 |
| 2024-07-16 | 2024-07-12 | 40.700 | 240,000 | -1,000 | 0.01% | 9,768,000 |
| 2024-07-15 | 2024-07-11 | 38.350 | 241,000 | -2,000 | 0.01% | 9,242,350 |
| 2024-07-12 | 2024-07-10 | 36.100 | 243,000 | +2,000 | 0.01% | 8,772,300 |
| 2024-07-09 | 2024-07-05 | 39.650 | 241,000 | -2,000 | 0.01% | 9,555,650 |
| 2024-07-08 | 2024-07-04 | 37.000 | 243,000 | -500 | 0.01% | 8,991,000 |
| 2024-07-03 | 2024-06-28 | 36.800 | 243,500 | +2,000 | 0.01% | 8,960,800 |
| 2024-07-02 | 2024-06-27 | 39.050 | 241,500 | -15,000 | 0.01% | 9,430,575 |
| 2024-06-28 | 2024-06-26 | 39.500 | 256,500 | -2,000 | 0.02% | 10,131,750 |
| 2024-06-20 | 2024-06-18 | 37.400 | 258,500 | +500 | 0.02% | 9,667,900 |
| 2024-05-28 | 2024-05-24 | 35.900 | 258,000 | -6,000 | 0.02% | 9,262,200 |
| 2024-05-23 | 2024-05-21 | 38.200 | 264,000 | +5,500 | 0.02% | 10,084,800 |
| 2024-05-22 | 2024-05-20 | 40.150 | 258,500 | -6,500 | 0.02% | 10,378,775 |
| 2024-05-21 | 2024-05-17 | 40.050 | 265,000 | +6,000 | 0.02% | 10,613,250 |
| 2024-05-17 | 2024-05-14 | 39.450 | 259,000 | -11,500 | 0.02% | 10,217,550 |
| 2024-05-16 | 2024-05-13 | 39.500 | 270,500 | +1,000 | 0.02% | 10,684,750 |
| 2024-05-14 | 2024-05-10 | 41.400 | 269,500 | -11,500 | 0.02% | 11,157,300 |
| 2024-05-13 | 2024-05-09 | 40.550 | 281,000 | +3,500 | 0.02% | 11,394,550 |
| 2024-05-09 | 2024-05-07 | 39.900 | 277,500 | -500 | 0.02% | 11,072,250 |
| 2024-05-08 | 2024-05-06 | 40.500 | 278,000 | +7,500 | 0.02% | 11,259,000 |
| 2024-05-07 | 2024-05-03 | 40.900 | 270,500 | -3,500 | 0.02% | 11,063,450 |
| 2024-05-06 | 2024-05-02 | 41.850 | 274,000 | +12,500 | 0.02% | 11,466,900 |
| 2024-05-03 | 2024-04-30 | 38.250 | 261,500 | -28,500 | 0.02% | 10,002,375 |
| 2024-05-02 | 2024-04-29 | 39.750 | 290,000 | +6,000 | 0.02% | 11,527,500 |
| 2024-04-30 | 2024-04-26 | 39.150 | 284,000 | +3,000 | 0.02% | 11,118,600 |
| 2024-04-29 | 2024-04-25 | 38.550 | 281,000 | -4,000 | 0.02% | 10,832,550 |
| 2024-04-26 | 2024-04-24 | 38.150 | 285,000 | -3,000 | 0.02% | 10,872,750 |
| 2024-04-24 | 2024-04-22 | 33.950 | 288,000 | -41,000 | 0.02% | 9,777,600 |
| 2024-04-18 | 2024-04-16 | 34.700 | 329,000 | -1,000 | 0.02% | 11,416,300 |
| 2024-04-11 | 2024-04-09 | 38.050 | 330,000 | +1,000 | 0.02% | 12,556,500 |
| 2024-04-05 | 2024-04-02 | 37.700 | 329,000 | +6,000 | 0.02% | 12,403,300 |
| 2024-03-28 | 2024-03-26 | 38.550 | 323,000 | -1,000 | 0.02% | 12,451,650 |
| 2024-03-27 | 2024-03-25 | 37.300 | 324,000 | -12,000 | 0.02% | 12,085,200 |
| 2024-03-26 | 2024-03-22 | 36.000 | 336,000 | +1,000 | 0.02% | 12,096,000 |
| 2024-03-25 | 2024-03-21 | 38.100 | 335,000 | +8,500 | 0.02% | 12,763,500 |
| 2024-03-21 | 2024-03-19 | 38.800 | 326,500 | +19,500 | 0.02% | 12,668,200 |
| 2024-03-19 | 2024-03-15 | 42.650 | 307,000 | -20,500 | 0.02% | 13,093,550 |
| 2024-03-18 | 2024-03-14 | 41.350 | 327,500 | +14,000 | 0.02% | 13,542,125 |
| 2024-03-11 | 2024-03-07 | 38.500 | 313,500 | -2,500 | 0.02% | 12,069,750 |
| 2024-03-08 | 2024-03-06 | 38.750 | 316,000 | +2,500 | 0.02% | 12,245,000 |
| 2024-03-07 | 2024-03-05 | 39.150 | 313,500 | -3,500 | 0.02% | 12,273,525 |
| 2024-03-06 | 2024-03-04 | 41.700 | 317,000 | +2,500 | 0.02% | 13,218,900 |
| 2024-03-05 | 2024-03-01 | 39.700 | 314,500 | +500 | 0.02% | 12,485,650 |
| 2024-03-01 | 2024-02-28 | 42.050 | 314,000 | +10,000 | 0.02% | 13,203,700 |
| 2024-02-29 | 2024-02-27 | 42.200 | 304,000 | -14,000 | 0.02% | 12,828,800 |
| 2024-02-28 | 2024-02-26 | 39.350 | 318,000 | +10,000 | 0.02% | 12,513,300 |
| 2024-02-26 | 2024-02-22 | 40.000 | 308,000 | -3,000 | 0.02% | 12,320,000 |
| 2024-02-23 | 2024-02-21 | 39.750 | 311,000 | +3,000 | 0.02% | 12,362,250 |
| 2024-02-22 | 2024-02-20 | 40.150 | 308,000 | -13,000 | 0.02% | 12,366,200 |
| 2024-02-21 | 2024-02-19 | 38.750 | 321,000 | +9,500 | 0.02% | 12,438,750 |
| 2024-02-20 | 2024-02-16 | 40.100 | 311,500 | -6,000 | 0.02% | 12,491,150 |
| 2024-02-16 | 2024-02-14 | 36.450 | 317,500 | +5,000 | 0.02% | 11,572,875 |
| 2024-02-15 | 2024-02-09 | 36.000 | 312,500 | -1,000 | 0.02% | 11,250,000 |
| 2024-02-14 | 2024-02-07 | 34.750 | 313,500 | +11,500 | 0.02% | 10,894,125 |
| 2024-02-08 | 2024-02-06 | 33.000 | 302,000 | -20,000 | 0.02% | 9,966,000 |
| 2024-02-07 | 2024-02-05 | 30.100 | 322,000 | +30,000 | 0.02% | 9,692,200 |
| 2024-01-17 | 2024-01-15 | 41.450 | 292,000 | -11,000 | 0.02% | 12,103,400 |
| 2024-01-12 | 2024-01-10 | 41.600 | 303,000 | +11,000 | 0.02% | 12,604,800 |
| 2024-01-04 | 2024-01-02 | 42.500 | 292,000 | +500 | 0.02% | 12,410,000 |
| 2023-12-19 | 2023-12-15 | 42.200 | 291,500 | +1,000 | 0.02% | 12,301,300 |
| 2023-12-18 | 2023-12-14 | 42.400 | 290,500 | -500 | 0.02% | 12,317,200 |
| 2023-12-13 | 2023-12-11 | 40.350 | 291,000 | +500 | 0.02% | 11,741,850 |
| 2023-12-12 | 2023-12-08 | 39.750 | 290,500 | -50,000 | 0.02% | 11,547,375 |
| 2023-12-07 | 2023-12-05 | 41.600 | 340,500 | -1,000 | 0.02% | 14,164,800 |
| 2023-12-06 | 2023-12-04 | 42.250 | 341,500 | -38,500 | 0.02% | 14,428,375 |
| 2023-12-05 | 2023-12-01 | 44.000 | 380,000 | -1,000 | 0.02% | 16,720,000 |
| 2023-12-04 | 2023-11-30 | 45.800 | 381,000 | +2,000 | 0.02% | 17,449,800 |
| 2023-12-01 | 2023-11-29 | 43.850 | 379,000 | -2,000 | 0.02% | 16,619,150 |
| 2023-11-29 | 2023-11-27 | 45.300 | 381,000 | +2,000 | 0.02% | 17,259,300 |
| 2023-11-28 | 2023-11-24 | 43.750 | 379,000 | -9,500 | 0.02% | 16,581,250 |
| 2023-11-24 | 2023-11-22 | 42.450 | 388,500 | +500 | 0.02% | 16,491,825 |
| 2023-11-22 | 2023-11-20 | 44.000 | 388,000 | -4,000 | 0.02% | 17,072,000 |
| 2023-11-17 | 2023-11-15 | 43.900 | 392,000 | +2,500 | 0.02% | 17,208,800 |
| 2023-11-14 | 2023-11-10 | 46.700 | 389,500 | +2,500 | 0.02% | 18,189,650 |
| 2023-11-10 | 2023-11-08 | 47.150 | 387,000 | +12,000 | 0.02% | 18,247,050 |
| 2023-11-09 | 2023-11-07 | 48.450 | 375,000 | +500 | 0.02% | 18,168,750 |
| 2023-11-07 | 2023-11-03 | 46.200 | 374,500 | +2,500 | 0.02% | 17,301,900 |
| 2023-11-01 | 2023-10-30 | 47.050 | 372,000 | -10,000 | 0.02% | 17,502,600 |
| 2023-10-31 | 2023-10-27 | 45.000 | 382,000 | +500 | 0.02% | 17,190,000 |
| 2023-10-26 | 2023-10-24 | 45.500 | 381,500 | -2,500 | 0.02% | 17,358,250 |
| 2023-10-24 | 2023-10-19 | 42.600 | 384,000 | -1,500 | 0.02% | 16,358,400 |
| 2023-10-18 | 2023-10-16 | 44.000 | 385,500 | +33,000 | 0.02% | 16,962,000 |
| 2023-10-17 | 2023-10-13 | 44.500 | 352,500 | -500 | 0.02% | 15,686,250 |
| 2023-10-16 | 2023-10-12 | 44.350 | 353,000 | +500 | 0.02% | 15,655,550 |
| 2023-10-13 | 2023-10-11 | 42.900 | 352,500 | +3,000 | 0.02% | 15,122,250 |
| 2023-10-10 | 2023-10-06 | 39.000 | 349,500 | +500 | 0.02% | 13,630,500 |
| 2023-09-29 | 2023-09-27 | 40.850 | 349,000 | +34,500 | 0.02% | 14,256,650 |
| 2023-09-28 | 2023-09-26 | 38.200 | 314,500 | -1,000 | 0.02% | 12,013,900 |
| 2023-09-27 | 2023-09-25 | 39.000 | 315,500 | +1,000 | 0.02% | 12,304,500 |
| 2023-09-19 | 2023-09-15 | 39.200 | 314,500 | +15,000 | 0.02% | 12,328,400 |
| 2023-09-14 | 2023-09-12 | 35.800 | 299,500 | +1,000 | 0.02% | 10,722,100 |
| 2023-09-05 | 2023-08-31 | 35.100 | 298,500 | -1,000 | 0.02% | 10,477,350 |
| 2023-08-30 | 2023-08-28 | 34.750 | 299,500 | +500 | 0.02% | 10,407,625 |
| 2023-08-28 | 2023-08-24 | 34.650 | 299,000 | +500 | 0.02% | 10,360,350 |
| 2023-08-11 | 2023-08-09 | 32.200 | 298,500 | -18,000 | 0.02% | 9,611,700 |
| 2023-08-10 | 2023-08-08 | 28.700 | 316,500 | +18,000 | 0.02% | 9,083,550 |
| 2023-08-08 | 2023-08-04 | 32.800 | 298,500 | -22,000 | 0.02% | 9,790,800 |
| 2023-08-04 | 2023-08-02 | 32.450 | 320,500 | +22,000 | 0.02% | 10,400,225 |
| 2023-08-03 | 2023-08-01 | 34.600 | 298,500 | -22,000 | 0.02% | 10,328,100 |
| 2023-08-02 | 2023-07-31 | 34.600 | 320,500 | -22,000 | 0.02% | 11,089,300 |
| 2023-07-18 | 2023-07-13 | 32.700 | 342,500 | -11,000 | 0.02% | 11,199,750 |
| 2023-06-30 | 2023-06-28 | 29.150 | 353,500 | +4,000 | 0.02% | 10,304,525 |
| 2023-06-29 | 2023-06-27 | 29.900 | 349,500 | +12,000 | 0.02% | 10,450,050 |
| 2023-06-26 | 2023-06-21 | 31.450 | 337,500 | +15,000 | 0.02% | 10,614,375 |
| 2023-06-23 | 2023-06-20 | 33.600 | 322,500 | +11,000 | 0.02% | 10,836,000 |
| 2023-06-01 | 2023-05-30 | 36.650 | 311,500 | +16,500 | 0.02% | 11,416,475 |
| 2023-05-22 | 2023-05-18 | 37.900 | 295,000 | +2,500 | 0.02% | 11,180,500 |
| 2023-05-15 | 2023-05-11 | 39.000 | 292,500 | -5,000 | 0.02% | 11,407,500 |
| 2023-05-09 | 2023-05-05 | 40.950 | 297,500 | -500 | 0.02% | 12,182,625 |
| 2023-05-08 | 2023-05-04 | 39.050 | 298,000 | -10,000 | 0.02% | 11,636,900 |
| 2023-05-04 | 2023-05-02 | 36.350 | 308,000 | +9,500 | 0.02% | 11,195,800 |
| 2023-05-03 | 2023-04-28 | 37.450 | 298,500 | -43,000 | 0.02% | 11,178,825 |
| 2023-04-18 | 2023-04-14 | 42.700 | 341,500 | -89,500 | 0.02% | 14,582,050 |
| 2023-04-13 | 2023-04-11 | 39.500 | 431,000 | -21,000 | 0.03% | 17,024,500 |
| 2023-04-12 | 2023-04-06 | 38.350 | 452,000 | -43,000 | 0.03% | 17,334,200 |
| 2023-04-11 | 2023-04-04 | 36.300 | 495,000 | +5,000 | 0.03% | 17,968,500 |
| 2023-04-03 | 2023-03-30 | 35.050 | 490,000 | +30,000 | 0.03% | 17,174,500 |
| 2023-03-28 | 2023-03-24 | 38.500 | 460,000 | +22,000 | 0.03% | 17,710,000 |
| 2023-03-27 | 2023-03-23 | 39.000 | 438,000 | +20,000 | 0.03% | 17,082,000 |
| 2023-03-22 | 2023-03-20 | 37.900 | 418,000 | -13,500 | 0.03% | 15,842,200 |
| 2023-03-17 | 2023-03-15 | 42.700 | 431,500 | +15,000 | 0.03% | 18,425,050 |
| 2023-03-09 | 2023-03-07 | 42.250 | 416,500 | -1,000 | 0.03% | 17,597,125 |
| 2023-02-28 | 2023-02-24 | 38.400 | 417,500 | +500 | 0.03% | 16,032,000 |
| 2023-02-21 | 2023-02-17 | 39.700 | 417,000 | -500 | 0.03% | 16,554,900 |
| 2023-02-17 | 2023-02-15 | 41.450 | 417,500 | +500 | 0.03% | 17,305,375 |
| 2023-02-13 | 2023-02-09 | 43.200 | 417,000 | -500 | 0.03% | 18,014,400 |
| 2023-02-08 | 2023-02-06 | 42.750 | 417,500 | -3,000 | 0.03% | 17,848,125 |
| 2023-01-31 | 2023-01-27 | 47.000 | 420,500 | -2,500 | 0.03% | 19,763,500 |
| 2023-01-27 | 2023-01-20 | 43.100 | 423,000 | -1,000 | 0.03% | 18,231,300 |
| 2023-01-13 | 2023-01-11 | 39.950 | 424,000 | -500 | 0.03% | 16,938,800 |
| 2023-01-12 | 2023-01-10 | 37.600 | 424,500 | -6,000 | 0.03% | 15,961,200 |
| 2023-01-10 | 2023-01-06 | 34.100 | 430,500 | -500 | 0.03% | 14,680,050 |
| 2023-01-05 | 2023-01-03 | 35.000 | 431,000 | -3,000 | 0.03% | 15,085,000 |
| 2023-01-03 | 2022-12-29 | 34.350 | 434,000 | -1,000 | 0.03% | 14,907,900 |
| 2022-12-21 | 2022-12-19 | 31.350 | 435,000 | -2,000 | 0.03% | 13,637,250 |
| 2022-12-12 | 2022-12-08 | 30.500 | 437,000 | -20,000 | 0.03% | 13,328,500 |
| 2022-12-09 | 2022-12-07 | 27.600 | 457,000 | -10,000 | 0.03% | 12,613,200 |
| 2022-12-08 | 2022-12-06 | 28.350 | 467,000 | -20,000 | 0.03% | 13,239,450 |
| 2022-12-07 | 2022-12-05 | 27.750 | 487,000 | +16,000 | 0.03% | 13,514,250 |
| 2022-12-06 | 2022-12-02 | 27.750 | 471,000 | +20,000 | 0.03% | 13,070,250 |
| 2022-11-30 | 2022-11-28 | 28.850 | 451,000 | -80,000 | 0.03% | 13,011,350 |
| 2022-11-29 | 2022-11-25 | 28.000 | 531,000 | +90,000 | 0.03% | 14,868,000 |
| 2022-11-22 | 2022-11-18 | 32.450 | 441,000 | -20,000 | 0.03% | 14,310,450 |
| 2022-11-21 | 2022-11-17 | 33.950 | 461,000 | -2,000 | 0.03% | 15,650,950 |
| 2022-11-15 | 2022-11-11 | 32.850 | 463,000 | -35,000 | 0.03% | 15,209,550 |
| 2022-11-11 | 2022-11-09 | 31.850 | 498,000 | +1,000 | 0.03% | 15,861,300 |
| 2022-11-10 | 2022-11-08 | 33.350 | 497,000 | +500 | 0.03% | 16,574,950 |
| 2022-11-09 | 2022-11-07 | 33.050 | 496,500 | +26,500 | 0.03% | 16,409,325 |
| 2022-11-08 | 2022-11-04 | 31.550 | 470,000 | +28,000 | 0.03% | 14,828,500 |
| 2022-11-07 | 2022-11-03 | 30.150 | 442,000 | +2,000 | 0.03% | 13,326,300 |
| 2022-10-31 | 2022-10-27 | 28.900 | 440,000 | +2,000 | 0.03% | 12,716,000 |
| 2022-10-28 | 2022-10-26 | 29.650 | 438,000 | -1,000 | 0.03% | 12,986,700 |
| 2022-10-26 | 2022-10-24 | 27.150 | 439,000 | +1,000 | 0.03% | 11,918,850 |
| 2022-10-24 | 2022-10-20 | 28.200 | 438,000 | -100,000 | 0.03% | 12,351,600 |
| 2022-10-20 | 2022-10-18 | 29.500 | 538,000 | -130,500 | 0.04% | 15,871,000 |
| 2022-10-19 | 2022-10-17 | 25.700 | 668,500 | -100,000 | 0.04% | 17,180,450 |
| 2022-10-18 | 2022-10-14 | 25.200 | 768,500 | -30,000 | 0.05% | 19,366,200 |
| 2022-10-17 | 2022-10-13 | 22.300 | 798,500 | -73,000 | 0.05% | 17,806,550 |
| 2022-10-11 | 2022-10-07 | 24.400 | 871,500 | +100,000 | 0.06% | 21,264,600 |
| 2022-10-06 | 2022-10-03 | 24.550 | 771,500 | +300,000 | 0.05% | 18,940,325 |
| 2022-09-16 | 2022-09-14 | 28.050 | 471,500 | -1,000 | 0.03% | 13,225,575 |
| 2022-09-15 | 2022-09-13 | 28.600 | 472,500 | +3,000 | 0.03% | 13,513,500 |
| 2022-09-14 | 2022-09-09 | 29.000 | 469,500 | +2,000 | 0.03% | 13,615,500 |
| 2022-09-07 | 2022-09-05 | 29.900 | 467,500 | +1,000 | 0.03% | 13,978,250 |
| 2022-09-06 | 2022-09-02 | 31.600 | 466,500 | -1,000 | 0.03% | 14,741,400 |
| 2022-08-30 | 2022-08-26 | 34.900 | 467,500 | -500 | 0.03% | 16,315,750 |
| 2022-08-29 | 2022-08-25 | 33.600 | 468,000 | +10,500 | 0.03% | 15,724,800 |
| 2022-08-26 | 2022-08-24 | 31.900 | 457,500 | -2,000 | 0.03% | 14,594,250 |
| 2022-08-25 | 2022-08-23 | 32.150 | 459,500 | -1,000 | 0.03% | 14,772,925 |
| 2022-08-22 | 2022-08-18 | 34.050 | 460,500 | +4,000 | 0.03% | 15,680,025 |
| 2022-08-18 | 2022-08-16 | 36.250 | 456,500 | -10,000 | 0.03% | 16,548,125 |
| 2022-08-16 | 2022-08-12 | 36.500 | 466,500 | -1,000 | 0.03% | 17,027,250 |
| 2022-08-15 | 2022-08-11 | 36.750 | 467,500 | +1,000 | 0.03% | 17,180,625 |
| 2022-08-08 | 2022-08-04 | 32.850 | 466,500 | +30,000 | 0.03% | 15,324,525 |
| 2022-07-27 | 2022-07-25 | 34.550 | 436,500 | -500 | 0.03% | 15,081,075 |
| 2022-07-26 | 2022-07-22 | 34.850 | 437,000 | -20,500 | 0.03% | 15,229,450 |
| 2022-07-18 | 2022-07-14 | 38.500 | 457,500 | +4,500 | 0.03% | 17,613,750 |
| 2022-07-15 | 2022-07-13 | 36.350 | 453,000 | -500 | 0.03% | 16,466,550 |
| 2022-07-13 | 2022-07-11 | 36.450 | 453,500 | -3,000 | 0.03% | 16,530,075 |
| 2022-07-12 | 2022-07-08 | 36.800 | 456,500 | +4,000 | 0.03% | 16,799,200 |
| 2022-07-06 | 2022-07-04 | 38.000 | 452,500 | -8,500 | 0.03% | 17,195,000 |
| 2022-07-04 | 2022-06-29 | 34.050 | 461,000 | +22,000 | 0.03% | 15,697,050 |
| 2022-06-30 | 2022-06-28 | 37.000 | 439,000 | -21,000 | 0.03% | 16,243,000 |
| 2022-06-29 | 2022-06-27 | 35.500 | 460,000 | +9,500 | 0.03% | 16,330,000 |
| 2022-06-28 | 2022-06-24 | 36.150 | 450,500 | -98,500 | 0.03% | 16,285,575 |
| 2022-06-27 | 2022-06-23 | 32.300 | 549,000 | +20,000 | 0.04% | 17,732,700 |
| 2022-06-24 | 2022-06-22 | 30.500 | 529,000 | -100,000 | 0.04% | 16,134,500 |
| 2022-06-23 | 2022-06-21 | 30.600 | 629,000 | -20,000 | 0.04% | 19,247,400 |
| 2022-06-21 | 2022-06-17 | 26.900 | 649,000 | +12,500 | 0.04% | 17,458,100 |
| 2022-06-20 | 2022-06-16 | 25.550 | 636,500 | +3,000 | 0.04% | 16,262,575 |
| 2022-06-17 | 2022-06-15 | 26.300 | 633,500 | +20,000 | 0.04% | 16,661,050 |
| 2022-06-10 | 2022-06-08 | 28.100 | 613,500 | -102,000 | 0.04% | 17,239,350 |
| 2022-06-09 | 2022-06-07 | 25.400 | 715,500 | +500 | 0.05% | 18,173,700 |
| 2022-05-23 | 2022-05-19 | 21.600 | 715,000 | -161,000 | 0.05% | 15,444,000 |
| 2022-05-18 | 2022-05-16 | 19.600 | 876,000 | -40,000 | 0.06% | 17,169,600 |
| 2022-05-16 | 2022-05-12 | 18.880 | 916,000 | -500 | 0.06% | 17,294,080 |
| 2022-05-11 | 2022-05-06 | 19.640 | 916,500 | -21,500 | 0.06% | 18,000,060 |
| 2022-05-10 | 2022-05-05 | 21.050 | 938,000 | +50,000 | 0.06% | 19,744,900 |
| 2022-05-06 | 2022-05-04 | 21.000 | 888,000 | +150,000 | 0.06% | 18,648,000 |
| 2022-05-04 | 2022-04-29 | 25.150 | 738,000 | +100,000 | 0.05% | 18,560,700 |
| 2022-04-22 | 2022-04-20 | 26.000 | 638,000 | -2,000 | 0.04% | 16,588,000 |
| 2022-04-20 | 2022-04-14 | 27.750 | 640,000 | +2,000 | 0.04% | 17,760,000 |
| 2022-04-14 | 2022-04-12 | 26.600 | 638,000 | +20,000 | 0.04% | 16,970,800 |
| 2022-04-13 | 2022-04-11 | 26.100 | 618,000 | +500 | 0.04% | 16,129,800 |
| 2022-03-31 | 2022-03-29 | 28.550 | 617,500 | +1,000 | 0.04% | 17,629,625 |
| 2022-03-30 | 2022-03-28 | 26.700 | 616,500 | +2,000 | 0.04% | 16,460,550 |
| 2022-03-28 | 2022-03-24 | 31.700 | 614,500 | +1,500 | 0.04% | 19,479,650 |
| 2022-03-24 | 2022-03-22 | 27.550 | 613,000 | -20,000 | 0.04% | 16,888,150 |
| 2022-03-23 | 2022-03-21 | 27.350 | 633,000 | +20,000 | 0.04% | 17,312,550 |
| 2022-03-22 | 2022-03-18 | 27.300 | 613,000 | -2,000 | 0.04% | 16,734,900 |
| 2022-03-18 | 2022-03-16 | 25.450 | 615,000 | -500 | 0.04% | 15,651,750 |
| 2022-03-17 | 2022-03-15 | 22.500 | 615,500 | +2,500 | 0.04% | 13,848,750 |
| 2022-03-16 | 2022-03-14 | 23.450 | 613,000 | +500 | 0.04% | 14,374,850 |
| 2022-03-15 | 2022-03-11 | 27.150 | 612,500 | -2,000 | 0.04% | 16,629,375 |
| 2022-03-14 | 2022-03-10 | 27.400 | 614,500 | -30,000 | 0.04% | 16,837,300 |
| 2022-03-11 | 2022-03-09 | 27.200 | 644,500 | +31,000 | 0.04% | 17,530,400 |
| 2022-03-09 | 2022-03-07 | 30.900 | 613,500 | -2,000 | 0.04% | 18,957,150 |
| 2022-03-07 | 2022-03-03 | 33.400 | 615,500 | +1,000 | 0.04% | 20,557,700 |
| 2022-03-04 | 2022-03-02 | 33.550 | 614,500 | +4,000 | 0.04% | 20,616,475 |
| 2022-03-01 | 2022-02-25 | 34.950 | 610,500 | -1,000 | 0.04% | 21,336,975 |
| 2022-02-28 | 2022-02-24 | 32.600 | 611,500 | +1,500 | 0.04% | 19,934,900 |
| 2022-02-24 | 2022-02-22 | 32.300 | 610,000 | +4,000 | 0.04% | 19,703,000 |
| 2022-02-22 | 2022-02-18 | 34.050 | 606,000 | +2,000 | 0.04% | 20,634,300 |
| 2022-02-17 | 2022-02-15 | 33.450 | 604,000 | -10,000 | 0.04% | 20,203,800 |
| 2022-02-15 | 2022-02-11 | 31.600 | 614,000 | +9,000 | 0.04% | 19,402,400 |
| 2022-02-14 | 2022-02-10 | 34.150 | 605,000 | +1,500 | 0.04% | 20,660,750 |
| 2022-02-10 | 2022-02-08 | 32.950 | 603,500 | -4,500 | 0.04% | 19,885,325 |
| 2022-02-08 | 2022-02-04 | 31.250 | 608,000 | +200,000 | 0.04% | 19,000,000 |
| 2022-02-07 | 2022-01-31 | 32.700 | 408,000 | +1,500 | 0.03% | 13,341,600 |
| 2022-02-04 | 2022-01-27 | 33.450 | 406,500 | +2,000 | 0.03% | 13,597,425 |
| 2022-01-28 | 2022-01-26 | 37.000 | 404,500 | +8,500 | 0.03% | 14,966,500 |
| 2022-01-25 | 2022-01-21 | 41.800 | 396,000 | +500 | 0.03% | 16,552,800 |
| 2022-01-14 | 2022-01-12 | 46.100 | 395,500 | -3,000 | 0.03% | 18,232,550 |
| 2022-01-13 | 2022-01-11 | 44.500 | 398,500 | -1,500 | 0.03% | 17,733,250 |
| 2022-01-10 | 2022-01-06 | 39.600 | 400,000 | -4,000 | 0.03% | 15,840,000 |
| 2022-01-07 | 2022-01-05 | 39.950 | 404,000 | +1,500 | 0.03% | 16,139,800 |
| 2022-01-06 | 2022-01-04 | 40.600 | 402,500 | +1,000 | 0.03% | 16,341,500 |
| 2022-01-05 | 2022-01-03 | 44.050 | 401,500 | +1,000 | 0.03% | 17,686,075 |
| 2022-01-04 | 2021-12-31 | 48.250 | 400,500 | +6,500 | 0.03% | 19,324,125 |
| 2022-01-03 | 2021-12-29 | 46.950 | 394,000 | -4,000 | 0.03% | 18,498,300 |
| 2021-12-30 | 2021-12-28 | 46.200 | 398,000 | +1,000 | 0.03% | 18,387,600 |
| 2021-12-28 | 2021-12-22 | 50.300 | 397,000 | +500 | 0.03% | 19,969,100 |
| 2021-12-21 | 2021-12-17 | 53.950 | 396,500 | -500 | 0.03% | 21,391,175 |
| 2021-12-20 | 2021-12-16 | 58.500 | 397,000 | -500 | 0.03% | 23,224,500 |
| 2021-12-17 | 2021-12-15 | 56.650 | 397,500 | +1,500 | 0.03% | 22,518,375 |
| 2021-12-14 | 2021-12-10 | 66.300 | 396,000 | -1,500 | 0.03% | 26,254,800 |
| 2021-12-03 | 2021-12-01 | 68.200 | 397,500 | +500 | 0.03% | 27,109,500 |
| 2021-11-23 | 2021-11-19 | 80.300 | 397,000 | -2,500 | 0.03% | 31,879,100 |
| 2021-11-19 | 2021-11-17 | 79.950 | 399,500 | -5,000 | 0.03% | 31,940,025 |
| 2021-11-12 | 2021-11-10 | 80.150 | 404,500 | -500 | 0.03% | 32,420,675 |
| 2021-11-04 | 2021-11-02 | 66.450 | 405,000 | -1,500 | 0.03% | 26,912,250 |
| 2021-11-01 | 2021-10-28 | 69.700 | 406,500 | +1,500 | 0.03% | 28,333,050 |
| 2021-10-28 | 2021-10-26 | 76.000 | 405,000 | -1,500 | 0.03% | 30,780,000 |
| 2021-10-22 | 2021-10-20 | 77.300 | 406,500 | -5,000 | 0.03% | 31,422,450 |
| 2021-10-21 | 2021-10-19 | 78.000 | 411,500 | -5,000 | 0.03% | 32,097,000 |
| 2021-10-19 | 2021-10-15 | 76.750 | 416,500 | -1,500 | 0.03% | 31,966,375 |
| 2021-10-12 | 2021-10-08 | 76.100 | 418,000 | -1,500 | 0.03% | 31,809,800 |
| 2021-10-11 | 2021-10-07 | 76.150 | 419,500 | -1,500 | 0.03% | 31,944,925 |
| 2021-10-05 | 2021-09-30 | 75.500 | 421,000 | +1,500 | 0.03% | 31,785,500 |
| 2021-09-30 | 2021-09-28 | 76.000 | 419,500 | -6,000 | 0.03% | 31,882,000 |
| 2021-09-28 | 2021-09-24 | 72.550 | 425,500 | -1,000 | 0.03% | 30,870,025 |
| 2021-09-27 | 2021-09-23 | 69.650 | 426,500 | -1,000 | 0.03% | 29,705,725 |
| 2021-09-24 | 2021-09-21 | 68.400 | 427,500 | +9,500 | 0.03% | 29,241,000 |
| 2021-09-23 | 2021-09-20 | 68.750 | 418,000 | +500 | 0.03% | 28,737,500 |
| 2021-09-16 | 2021-09-14 | 65.200 | 417,500 | -500 | 0.03% | 27,221,000 |
| 2021-09-02 | 2021-08-31 | 62.700 | 418,000 | +6,500 | 0.03% | 26,208,600 |
| 2021-09-01 | 2021-08-30 | 61.450 | 411,500 | +8,500 | 0.03% | 25,286,675 |
| 2021-08-25 | 2021-08-23 | 63.400 | 403,000 | -3,500 | 0.03% | 25,550,200 |
| 2021-08-24 | 2021-08-20 | 62.800 | 406,500 | -35,500 | 0.03% | 25,528,200 |
| 2021-08-23 | 2021-08-19 | 67.200 | 442,000 | -35,000 | 0.03% | 29,702,400 |
| 2021-08-17 | 2021-08-13 | 73.300 | 477,000 | -3,500 | 0.03% | 34,964,100 |
| 2021-08-16 | 2021-08-12 | 71.300 | 480,500 | -1,000 | 0.03% | 34,259,650 |
| 2021-08-13 | 2021-08-11 | 74.100 | 481,500 | -6,500 | 0.03% | 35,679,150 |
| 2021-08-11 | 2021-08-09 | 74.300 | 488,000 | +500 | 0.03% | 36,258,400 |
| 2021-08-10 | 2021-08-06 | 74.300 | 487,500 | -4,000 | 0.03% | 36,221,250 |
| 2021-08-09 | 2021-08-05 | 78.000 | 491,500 | +500 | 0.03% | 38,337,000 |
| 2021-08-06 | 2021-08-04 | 81.000 | 491,000 | -500 | 0.03% | 39,771,000 |
| 2021-08-02 | 2021-07-29 | 81.150 | 491,500 | -5,000 | 0.03% | 39,885,225 |
| 2021-07-30 | 2021-07-28 | 75.200 | 496,500 | +4,000 | 0.03% | 37,336,800 |
| 2021-07-29 | 2021-07-27 | 67.950 | 492,500 | -500 | 0.03% | 33,465,375 |
| 2021-07-28 | 2021-07-26 | 76.250 | 493,000 | -7,000 | 0.03% | 37,591,250 |
| 2021-07-26 | 2021-07-22 | 85.150 | 500,000 | -10,000 | 0.03% | 42,575,000 |
| 2021-07-20 | 2021-07-16 | 87.800 | 510,000 | -9,500 | 0.03% | 44,778,000 |
| 2021-07-19 | 2021-07-15 | 88.200 | 519,500 | -140,000 | 0.04% | 45,819,900 |
| 2021-07-16 | 2021-07-14 | 88.250 | 659,500 | -46,000 | 0.05% | 58,200,875 |
| 2021-07-12 | 2021-07-08 | 82.150 | 705,500 | +500 | 0.05% | 57,956,825 |
| 2021-07-09 | 2021-07-07 | 86.400 | 705,000 | -27,500 | 0.05% | 60,912,000 |
| 2021-07-06 | 2021-07-02 | 87.600 | 732,500 | +1,000 | 0.05% | 64,167,000 |
| 2021-07-05 | 2021-06-30 | 90.550 | 731,500 | +6,000 | 0.05% | 66,237,325 |
| 2021-06-30 | 2021-06-28 | 93.300 | 725,500 | -7,500 | 0.05% | 67,689,150 |
| 2021-06-29 | 2021-06-25 | 89.300 | 733,000 | -500 | 0.05% | 65,456,900 |
| 2021-06-25 | 2021-06-23 | 90.050 | 733,500 | -3,000 | 0.05% | 66,051,675 |
| 2021-06-23 | 2021-06-21 | 85.700 | 736,500 | +3,000 | 0.05% | 63,118,050 |
| 2021-06-07 | 2021-06-03 | 90.000 | 733,500 | +500 | 0.05% | 66,015,000 |
| 2021-06-01 | 2021-05-28 | 89.500 | 733,000 | -500 | 0.05% | 65,603,500 |
| 2021-05-31 | 2021-05-27 | 93.950 | 733,500 | +35,000 | 0.05% | 68,912,325 |
| 2021-05-28 | 2021-05-26 | 92.850 | 698,500 | +500 | 0.05% | 64,855,725 |
| 2021-05-26 | 2021-05-24 | 89.800 | 698,000 | +500 | 0.05% | 62,680,400 |
| 2021-05-24 | 2021-05-20 | 91.000 | 697,500 | -12,500 | 0.05% | 63,472,500 |
| 2021-05-21 | 2021-05-18 | 91.600 | 710,000 | +1,000 | 0.05% | 65,036,000 |
| 2021-05-20 | 2021-05-17 | 87.050 | 709,000 | +12,500 | 0.05% | 61,718,450 |
| 2021-05-18 | 2021-05-14 | 84.350 | 696,500 | -4,500 | 0.05% | 58,749,775 |
| 2021-05-17 | 2021-05-13 | 82.400 | 701,000 | +2,000 | 0.05% | 57,762,400 |
| 2021-05-14 | 2021-05-12 | 85.300 | 699,000 | -1,000 | 0.05% | 59,624,700 |
| 2021-05-12 | 2021-05-10 | 80.550 | 700,000 | -1,000 | 0.05% | 56,385,000 |
| 2021-05-07 | 2021-05-05 | 80.600 | 701,000 | +3,000 | 0.05% | 56,500,600 |
| 2021-05-06 | 2021-05-04 | 84.200 | 698,000 | +500 | 0.05% | 58,771,600 |
| 2021-05-03 | 2021-04-29 | 86.200 | 697,500 | +2,000 | 0.05% | 60,124,500 |
| 2021-04-29 | 2021-04-27 | 84.850 | 695,500 | +10,500 | 0.05% | 59,013,175 |
| 2021-04-28 | 2021-04-26 | 85.000 | 685,000 | +1,000 | 0.05% | 58,225,000 |
| 2021-04-27 | 2021-04-23 | 90.000 | 684,000 | -12,000 | 0.05% | 61,560,000 |
| 2021-04-26 | 2021-04-22 | 86.350 | 696,000 | +500 | 0.05% | 60,099,600 |
| 2021-04-22 | 2021-04-20 | 81.500 | 695,500 | +10,000 | 0.05% | 56,683,250 |
| 2021-04-21 | 2021-04-19 | 78.950 | 685,500 | +8,000 | 0.05% | 54,120,225 |
| 2021-04-20 | 2021-04-16 | 75.000 | 677,500 | -1,500 | 0.05% | 50,812,500 |
| 2021-04-19 | 2021-04-15 | 73.950 | 679,000 | +11,000 | 0.05% | 50,212,050 |
| 2021-04-14 | 2021-04-12 | 73.800 | 668,000 | +4,500 | 0.05% | 49,298,400 |
| 2021-04-01 | 2021-03-30 | 78.200 | 663,500 | +1,000 | 0.05% | 51,885,700 |
| 2021-03-30 | 2021-03-26 | 75.600 | 662,500 | -500 | 0.05% | 50,085,000 |
| 2021-03-29 | 2021-03-25 | 70.750 | 663,000 | +8,500 | 0.05% | 46,907,250 |
| 2021-03-25 | 2021-03-23 | 72.450 | 654,500 | +500 | 0.04% | 47,418,525 |
| 2021-03-24 | 2021-03-22 | 77.000 | 654,000 | +500 | 0.04% | 50,358,000 |
| 2021-03-22 | 2021-03-18 | 81.650 | 653,500 | +2,000 | 0.04% | 53,358,275 |
| 2021-03-19 | 2021-03-17 | 82.450 | 651,500 | -18,500 | 0.04% | 53,716,175 |
| 2021-03-17 | 2021-03-15 | 76.800 | 670,000 | +5,000 | 0.05% | 51,456,000 |
| 2021-03-16 | 2021-03-12 | 78.600 | 665,000 | -5,000 | 0.05% | 52,269,000 |
| 2021-03-15 | 2021-03-11 | 78.600 | 670,000 | +2,000 | 0.05% | 52,662,000 |
| 2021-03-12 | 2021-03-10 | 73.000 | 668,000 | -6,000 | 0.05% | 48,764,000 |
| 2021-03-09 | 2021-03-05 | 75.350 | 674,000 | -14,000 | 0.05% | 50,785,900 |
| 2021-03-08 | 2021-03-04 | 78.500 | 688,000 | -6,000 | 0.05% | 54,008,000 |
| 2021-03-05 | 2021-03-03 | 83.800 | 694,000 | -11,000 | 0.05% | 58,157,200 |
| 2021-03-03 | 2021-03-01 | 87.350 | 705,000 | -1,000 | 0.05% | 61,581,750 |
| 2021-03-02 | 2021-02-26 | 79.900 | 706,000 | +31,500 | 0.05% | 56,409,400 |
| 2021-03-01 | 2021-02-25 | 83.150 | 674,500 | +22,000 | 0.05% | 56,084,675 |
| 2021-02-26 | 2021-02-24 | 82.050 | 652,500 | -1,500 | 0.04% | 53,537,625 |
| 2021-02-25 | 2021-02-23 | 87.200 | 654,000 | -1,000 | 0.04% | 57,028,800 |
| 2021-02-24 | 2021-02-22 | 86.750 | 655,000 | -48,500 | 0.04% | 56,821,250 |
| 2021-02-23 | 2021-02-19 | 92.650 | 703,500 | -2,000 | 0.05% | 65,179,275 |
| 2021-02-22 | 2021-02-18 | 92.150 | 705,500 | +3,000 | 0.05% | 65,011,825 |
| 2021-02-19 | 2021-02-17 | 99.400 | 702,500 | -500 | 0.05% | 69,828,500 |
| 2021-02-18 | 2021-02-16 | 98.550 | 703,000 | -7,500 | 0.05% | 69,280,650 |
| 2021-02-17 | 2021-02-11 | 97.500 | 710,500 | +24,500 | 0.05% | 69,273,750 |
| 2021-02-16 | 2021-02-09 | 96.300 | 686,000 | +5,000 | 0.05% | 66,061,800 |
| 2021-02-10 | 2021-02-08 | 94.700 | 681,000 | +2,000 | 0.05% | 64,490,700 |
| 2021-02-09 | 2021-02-05 | 94.150 | 679,000 | -5,500 | 0.05% | 63,927,850 |
| 2021-02-08 | 2021-02-04 | 93.800 | 684,500 | +4,500 | 0.05% | 64,206,100 |
| 2021-02-05 | 2021-02-03 | 97.100 | 680,000 | +3,000 | 0.05% | 66,028,000 |
| 2021-02-04 | 2021-02-02 | 91.350 | 677,000 | +44,000 | 0.05% | 61,843,950 |
| 2021-02-03 | 2021-02-01 | 88.250 | 633,000 | +18,000 | 0.04% | 55,862,250 |
| 2021-02-02 | 2021-01-29 | 88.600 | 615,000 | -3,000 | 0.04% | 54,489,000 |
| 2021-02-01 | 2021-01-28 | 87.000 | 618,000 | +32,500 | 0.04% | 53,766,000 |
| 2021-01-29 | 2021-01-27 | 91.850 | 585,500 | -2,000 | 0.04% | 53,778,175 |
| 2021-01-28 | 2021-01-26 | 95.250 | 587,500 | +2,000 | 0.04% | 55,959,375 |
| 2021-01-27 | 2021-01-25 | 100.000 | 585,500 | +6,500 | 0.04% | 58,550,000 |
| 2021-01-26 | 2021-01-22 | 99.600 | 579,000 | -69,000 | 0.04% | 57,668,400 |
| 2021-01-25 | 2021-01-21 | 100.100 | 648,000 | -61,000 | 0.04% | 64,864,800 |
| 2021-01-22 | 2021-01-20 | 103.600 | 709,000 | -1,500 | 0.05% | 73,452,400 |
| 2021-01-21 | 2021-01-19 | 96.950 | 710,500 | -500 | 0.05% | 68,882,975 |
| 2021-01-20 | 2021-01-18 | 94.500 | 711,000 | +2,000 | 0.05% | 67,189,500 |
| 2021-01-19 | 2021-01-15 | 90.650 | 709,000 | -13,500 | 0.05% | 64,270,850 |
| 2021-01-15 | 2021-01-13 | 93.150 | 722,500 | +13,000 | 0.05% | 67,300,875 |
| 2021-01-13 | 2021-01-11 | 84.850 | 709,500 | -500 | 0.05% | 60,201,075 |
| 2021-01-12 | 2021-01-08 | 82.450 | 710,000 | -3,500 | 0.05% | 58,539,500 |
| 2021-01-08 | 2021-01-06 | 81.200 | 713,500 | +5,500 | 0.05% | 57,936,200 |
| 2021-01-07 | 2021-01-05 | 85.000 | 708,000 | +500 | 0.05% | 60,180,000 |
| 2021-01-06 | 2021-01-04 | 81.250 | 707,500 | +1,000 | 0.05% | 57,484,375 |
| 2021-01-05 | 2020-12-31 | 82.050 | 706,500 | -1,500 | 0.05% | 57,968,325 |
| 2021-01-04 | 2020-12-29 | 75.200 | 708,000 | +7,500 | 0.05% | 53,241,600 |
| 2020-12-30 | 2020-12-28 | 73.750 | 700,500 | -26,500 | 0.05% | 51,661,875 |
| 2020-12-29 | 2020-12-24 | 72.950 | 727,000 | -4,000 | 0.05% | 53,034,650 |
| 2020-12-28 | 2020-12-22 | 65.700 | 731,000 | +30,500 | 0.05% | 48,026,700 |
| 2020-12-23 | 2020-12-21 | 66.250 | 700,500 | -500 | 0.05% | 46,408,125 |
| 2020-12-21 | 2020-12-17 | 68.450 | 701,000 | -11,000 | 0.05% | 47,983,450 |
| 2020-12-18 | 2020-12-16 | 64.250 | 712,000 | -500 | 0.05% | 45,746,000 |
| 2020-12-17 | 2020-12-15 | 60.650 | 712,500 | -5,500 | 0.05% | 43,213,125 |
| 2020-12-15 | 2020-12-11 | 56.600 | 718,000 | -3,000 | 0.05% | 40,638,800 |
| 2020-12-14 | 2020-12-10 | 55.900 | 721,000 | -10,500 | 0.05% | 40,303,900 |
| 2020-12-10 | 2020-12-08 | 56.450 | 731,500 | -9,500 | 0.05% | 41,293,175 |
| 2020-12-09 | 2020-12-07 | 57.600 | 741,000 | -13,000 | 0.05% | 42,681,600 |
| 2020-12-08 | 2020-12-04 | 57.550 | 754,000 | +5,000 | 0.05% | 43,392,700 |
| 2020-12-07 | 2020-12-03 | 53.900 | 749,000 | +1,000 | 0.05% | 40,371,100 |
| 2020-12-04 | 2020-12-02 | 51.900 | 748,000 | +500 | 0.05% | 38,821,200 |
| 2020-12-03 | 2020-12-01 | 53.450 | 747,500 | +500 | 0.05% | 39,953,875 |
| 2020-11-30 | 2020-11-26 | 51.950 | 747,000 | -500 | 0.05% | 38,806,650 |
| 2020-11-27 | 2020-11-25 | 50.850 | 747,500 | +500 | 0.05% | 38,010,375 |
| 2020-11-25 | 2020-11-23 | 55.500 | 747,000 | -4,000 | 0.05% | 41,458,500 |
| 2020-11-20 | 2020-11-18 | 54.150 | 751,000 | -8,500 | 0.05% | 40,666,650 |
| 2020-11-19 | 2020-11-17 | 53.300 | 759,500 | +4,000 | 0.05% | 40,481,350 |
| 2020-11-18 | 2020-11-16 | 54.900 | 755,500 | +4,000 | 0.05% | 41,476,950 |
| 2020-11-17 | 2020-11-13 | 55.350 | 751,500 | +4,500 | 0.05% | 41,595,525 |
| 2020-11-16 | 2020-11-12 | 55.400 | 747,000 | -3,000 | 0.05% | 41,383,800 |
| 2020-11-13 | 2020-11-11 | 54.050 | 750,000 | -3,000 | 0.05% | 40,537,500 |
| 2020-11-12 | 2020-11-10 | 55.900 | 753,000 | -7,000 | 0.05% | 42,092,700 |
| 2020-11-11 | 2020-11-09 | 55.400 | 760,000 | +20,500 | 0.05% | 42,104,000 |
| 2020-11-10 | 2020-11-06 | 58.050 | 739,500 | +2,500 | 0.05% | 42,927,975 |
| 2020-11-06 | 2020-11-04 | 59.300 | 737,000 | -2,500 | 0.05% | 43,704,100 |
| 2020-11-05 | 2020-11-03 | 58.250 | 739,500 | +4,000 | 0.05% | 43,075,875 |
| 2020-11-03 | 2020-10-30 | 57.200 | 735,500 | -1,000 | 0.05% | 42,070,600 |
| 2020-11-02 | 2020-10-29 | 60.100 | 736,500 | +8,000 | 0.05% | 44,263,650 |
| 2020-10-29 | 2020-10-27 | 62.800 | 728,500 | +10,000 | 0.05% | 45,749,800 |
| 2020-10-28 | 2020-10-23 | 64.000 | 718,500 | +3,500 | 0.05% | 45,984,000 |
| 2020-10-27 | 2020-10-22 | 67.550 | 715,000 | +4,000 | 0.05% | 48,298,250 |
| 2020-10-23 | 2020-10-21 | 66.200 | 711,000 | -15,000 | 0.05% | 47,068,200 |
| 2020-10-22 | 2020-10-20 | 64.000 | 726,000 | -1,000 | 0.05% | 46,464,000 |
| 2020-10-21 | 2020-10-19 | 64.850 | 727,000 | -4,000 | 0.05% | 47,145,950 |
| 2020-10-20 | 2020-10-16 | 67.550 | 731,000 | +1,000 | 0.05% | 49,379,050 |
| 2020-10-19 | 2020-10-15 | 65.800 | 730,000 | -7,500 | 0.05% | 48,034,000 |
| 2020-10-16 | 2020-10-14 | 65.550 | 737,500 | -21,000 | 0.05% | 48,343,125 |
| 2020-10-15 | 2020-10-12 | 67.500 | 758,500 | +1,000 | 0.05% | 51,198,750 |
| 2020-10-14 | 2020-10-09 | 60.750 | 757,500 | +500 | 0.05% | 46,018,125 |
| 2020-10-12 | 2020-10-08 | 59.950 | 757,000 | +7,500 | 0.05% | 45,382,150 |
| 2020-10-09 | 2020-10-07 | 59.400 | 749,500 | +2,500 | 0.05% | 44,520,300 |
| 2020-10-08 | 2020-10-06 | 60.550 | 747,000 | +2,500 | 0.05% | 45,230,850 |
| 2020-10-07 | 2020-10-05 | 56.850 | 744,500 | +2,000 | 0.05% | 42,324,825 |
| 2020-10-06 | 2020-09-30 | 57.400 | 742,500 | +61,500 | 0.05% | 42,619,500 |
| 2020-09-30 | 2020-09-28 | 57.550 | 681,000 | -1,500 | 0.05% | 39,191,550 |
| 2020-09-29 | 2020-09-25 | 57.850 | 682,500 | +500 | 0.05% | 39,482,625 |
| 2020-09-28 | 2020-09-24 | 58.350 | 682,000 | -49,000 | 0.05% | 39,794,700 |
| 2020-09-25 | 2020-09-23 | 62.700 | 731,000 | +4,500 | 0.05% | 45,833,700 |
| 2020-09-24 | 2020-09-22 | 60.550 | 726,500 | +3,000 | 0.05% | 43,989,575 |
| 2020-09-23 | 2020-09-21 | 63.550 | 723,500 | +7,500 | 0.05% | 45,978,425 |
| 2020-09-22 | 2020-09-18 | 62.650 | 716,000 | +1,500 | 0.05% | 44,857,400 |
| 2020-09-18 | 2020-09-16 | 64.200 | 714,500 | +23,500 | 0.05% | 45,870,900 |
| 2020-09-17 | 2020-09-15 | 62.200 | 691,000 | +6,500 | 0.05% | 42,980,200 |
| 2020-09-16 | 2020-09-14 | 57.250 | 684,500 | +19,500 | 0.05% | 39,187,625 |
| 2020-09-15 | 2020-09-11 | 56.200 | 665,000 | -20,000 | 0.05% | 37,373,000 |
| 2020-09-14 | 2020-09-10 | 54.600 | 685,000 | -30,000 | 0.05% | 37,401,000 |
| 2020-09-10 | 2020-09-08 | 57.500 | 715,000 | +10,000 | 0.05% | 41,112,500 |
| 2020-09-09 | 2020-09-07 | 57.500 | 705,000 | +22,000 | 0.05% | 40,537,500 |
| 2020-09-08 | 2020-09-04 | 51.800 | 683,000 | +1,000 | 0.05% | 35,379,400 |
| 2020-09-04 | 2020-09-02 | 53.200 | 682,000 | +4,000 | 0.05% | 36,282,400 |
| 2020-09-03 | 2020-09-01 | 53.600 | 678,000 | +1,000 | 0.05% | 36,340,800 |
| 2020-09-02 | 2020-08-31 | 51.650 | 677,000 | -30,000 | 0.05% | 34,967,050 |
| 2020-08-31 | 2020-08-27 | 54.550 | 707,000 | +1,000 | 0.05% | 38,566,850 |
| 2020-08-28 | 2020-08-26 | 53.450 | 706,000 | +500 | 0.05% | 37,735,700 |
| 2020-08-26 | 2020-08-24 | 54.100 | 705,500 | -500 | 0.05% | 38,167,550 |
| 2020-08-25 | 2020-08-21 | 55.850 | 706,000 | +5,000 | 0.05% | 39,430,100 |
| 2020-08-24 | 2020-08-20 | 55.000 | 701,000 | +500 | 0.05% | 38,555,000 |
| 2020-08-21 | 2020-08-19 | 54.350 | 700,500 | +9,000 | 0.05% | 38,072,175 |
| 2020-08-20 | 2020-08-18 | 49.600 | 691,500 | -4,500 | 0.05% | 34,298,400 |
| 2020-08-19 | 2020-08-17 | 48.900 | 696,000 | -1,000 | 0.05% | 34,034,400 |
| 2020-08-18 | 2020-08-14 | 50.400 | 697,000 | -11,000 | 0.05% | 35,128,800 |
| 2020-08-17 | 2020-08-13 | 48.700 | 708,000 | -11,000 | 0.05% | 34,479,600 |
| 2020-08-14 | 2020-08-12 | 47.450 | 719,000 | +10,500 | 0.05% | 34,116,550 |
| 2020-08-13 | 2020-08-11 | 50.100 | 708,500 | -3,500 | 0.05% | 35,495,850 |
| 2020-08-12 | 2020-08-10 | 48.050 | 712,000 | +5,000 | 0.05% | 34,211,600 |
| 2020-08-10 | 2020-08-06 | 51.300 | 707,000 | -3,500 | 0.05% | 36,269,100 |
| 2020-08-07 | 2020-08-05 | 51.650 | 710,500 | +500 | 0.05% | 36,697,325 |
| 2020-08-06 | 2020-08-04 | 50.200 | 710,000 | +3,000 | 0.05% | 35,642,000 |
| 2020-08-05 | 2020-08-03 | 47.700 | 707,000 | +13,000 | 0.05% | 33,723,900 |
| 2020-08-04 | 2020-07-31 | 47.500 | 694,000 | -13,000 | 0.05% | 32,965,000 |
| 2020-08-03 | 2020-07-30 | 48.700 | 707,000 | -25,500 | 0.05% | 34,430,900 |
| 2020-07-31 | 2020-07-29 | 49.100 | 732,500 | -500 | 0.05% | 35,965,750 |
| 2020-07-30 | 2020-07-28 | 48.950 | 733,000 | -90,000 | 0.05% | 35,880,350 |
| 2020-07-29 | 2020-07-27 | 48.600 | 823,000 | -57,000 | 0.06% | 39,997,800 |
| 2020-07-28 | 2020-07-24 | 50.050 | 880,000 | +26,500 | 0.07% | 44,044,000 |
| 2020-07-27 | 2020-07-23 | 53.900 | 853,500 | +145,500 | 0.06% | 46,003,650 |
| 2020-07-24 | 2020-07-22 | 52.450 | 708,000 | -4,000 | 0.05% | 37,134,600 |
| 2020-07-22 | 2020-07-20 | 51.150 | 712,000 | -1,000 | 0.05% | 36,418,800 |
| 2020-07-20 | 2020-07-16 | 51.000 | 713,000 | -143,000 | 0.05% | 36,363,000 |
| 2020-07-17 | 2020-07-15 | 55.100 | 856,000 | +150,500 | 0.06% | 47,165,600 |
| 2020-07-16 | 2020-07-14 | 55.000 | 705,500 | -20,000 | 0.05% | 38,802,500 |
| 2020-07-15 | 2020-07-13 | 59.050 | 725,500 | -6,500 | 0.05% | 42,840,775 |
| 2020-07-14 | 2020-07-10 | 59.150 | 732,000 | -13,000 | 0.05% | 43,297,800 |
| 2020-07-13 | 2020-07-09 | 61.600 | 745,000 | +12,500 | 0.06% | 45,892,000 |
| 2020-07-09 | 2020-07-07 | 56.200 | 732,500 | -3,000 | 0.05% | 41,166,500 |
| 2020-07-08 | 2020-07-06 | 55.650 | 735,500 | -2,500 | 0.05% | 40,930,575 |
| 2020-07-07 | 2020-07-03 | 59.200 | 738,000 | -7,500 | 0.05% | 43,689,600 |
| 2020-07-06 | 2020-07-02 | 57.100 | 745,500 | -128,000 | 0.06% | 42,568,050 |
| 2020-07-02 | 2020-06-29 | 58.150 | 873,500 | +149,000 | 0.07% | 50,794,025 |
| 2020-06-30 | 2020-06-26 | 60.000 | 724,500 | +13,000 | 0.05% | 43,470,000 |
| 2020-06-24 | 2020-06-22 | 53.000 | 711,500 | -7,000 | 0.05% | 37,709,500 |
| 2020-06-23 | 2020-06-19 | 49.500 | 718,500 | +12,000 | 0.05% | 35,565,750 |
| 2020-06-19 | 2020-06-17 | 47.550 | 706,500 | -27,000 | 0.05% | 33,594,075 |
| 2020-06-18 | 2020-06-16 | 47.750 | 733,500 | -500 | 0.05% | 35,024,625 |
| 2020-06-17 | 2020-06-15 | 46.150 | 734,000 | -8,500 | 0.05% | 33,874,100 |
| 2020-06-16 | 2020-06-12 | 47.500 | 742,500 | +9,500 | 0.06% | 35,268,750 |
| 2020-06-12 | 2020-06-10 | 48.000 | 733,000 | +1,500 | 0.05% | 35,184,000 |
| 2020-06-11 | 2020-06-09 | 48.350 | 731,500 | -26,000 | 0.05% | 35,368,025 |
| 2020-06-10 | 2020-06-08 | 46.500 | 757,500 | +31,500 | 0.06% | 35,223,750 |
| 2020-06-09 | 2020-06-05 | 46.350 | 726,000 | -5,000 | 0.05% | 33,650,100 |
| 2020-06-05 | 2020-06-03 | 48.200 | 731,000 | -150,000 | 0.05% | 35,234,200 |
| 2020-06-04 | 2020-06-02 | 47.700 | 881,000 | -10,000 | 0.07% | 42,023,700 |
| 2020-06-03 | 2020-06-01 | 46.600 | 891,000 | +147,500 | 0.07% | 41,520,600 |
| 2020-06-02 | 2020-05-29 | 42.300 | 743,500 | -16,000 | 0.06% | 31,450,050 |
| 2020-05-28 | 2020-05-26 | 42.550 | 759,500 | +3,000 | 0.06% | 32,316,725 |
| 2020-05-27 | 2020-05-25 | 40.850 | 756,500 | +12,000 | 0.06% | 30,903,025 |
| 2020-05-26 | 2020-05-22 | 40.650 | 744,500 | -500 | 0.06% | 30,263,925 |
| 2020-05-25 | 2020-05-21 | 42.000 | 745,000 | +33,000 | 0.06% | 31,290,000 |
| 2020-05-22 | 2020-05-20 | 46.150 | 712,000 | +3,000 | 0.05% | 32,858,800 |
| 2020-05-20 | 2020-05-18 | 45.150 | 709,000 | +5,500 | 0.05% | 32,011,350 |
| 2020-05-19 | 2020-05-15 | 43.050 | 703,500 | -2,000 | 0.05% | 30,285,675 |
| 2020-05-11 | 2020-05-07 | 38.000 | 705,500 | -3,000 | 0.05% | 26,809,000 |
| 2020-05-08 | 2020-05-06 | 35.850 | 708,500 | -144,000 | 0.05% | 25,399,725 |
| 2020-05-07 | 2020-05-05 | 35.900 | 852,500 | +139,000 | 0.06% | 30,604,750 |
| 2020-05-06 | 2020-05-04 | 36.950 | 713,500 | -500 | 0.05% | 26,363,825 |
| 2020-05-05 | 2020-04-29 | 38.400 | 714,000 | -500 | 0.05% | 27,417,600 |
| 2020-05-04 | 2020-04-28 | 39.500 | 714,500 | -2,000 | 0.05% | 28,222,750 |
| 2020-04-29 | 2020-04-27 | 39.200 | 716,500 | +30,000 | 0.05% | 28,086,800 |
| 2020-04-28 | 2020-04-24 | 37.050 | 686,500 | -500 | 0.05% | 25,434,825 |
| 2020-04-27 | 2020-04-23 | 34.850 | 687,000 | -500 | 0.05% | 23,941,950 |
| 2020-04-23 | 2020-04-21 | 34.950 | 687,500 | -6,000 | 0.05% | 24,028,125 |
| 2020-04-22 | 2020-04-20 | 35.300 | 693,500 | +10,000 | 0.05% | 24,480,550 |
| 2020-04-16 | 2020-04-14 | 34.000 | 683,500 | -1,500 | 0.05% | 23,239,000 |
| 2020-04-15 | 2020-04-09 | 34.150 | 685,000 | -500 | 0.05% | 23,392,750 |
| 2020-04-14 | 2020-04-08 | 33.350 | 685,500 | +500 | 0.05% | 22,861,425 |
| 2020-04-08 | 2020-04-06 | 31.700 | 685,000 | -7,500 | 0.05% | 21,714,500 |
| 2020-04-06 | 2020-04-02 | 32.750 | 692,500 | -500 | 0.05% | 22,679,375 |
| 2020-04-03 | 2020-04-01 | 33.250 | 693,000 | -9,500 | 0.05% | 23,042,250 |
| 2020-04-02 | 2020-03-31 | 32.700 | 702,500 | -1,000 | 0.05% | 22,971,750 |
| 2020-04-01 | 2020-03-30 | 30.150 | 703,500 | -30,000 | 0.05% | 21,210,525 |
| 2020-03-30 | 2020-03-26 | 31.750 | 733,500 | +32,500 | 0.05% | 23,288,625 |
| 2020-03-27 | 2020-03-25 | 31.550 | 701,000 | -87,000 | 0.05% | 22,116,550 |
| 2020-03-26 | 2020-03-24 | 28.750 | 788,000 | -6,000 | 0.06% | 22,655,000 |
| 2020-03-25 | 2020-03-23 | 28.300 | 794,000 | +2,500 | 0.06% | 22,470,200 |
| 2020-03-24 | 2020-03-20 | 29.650 | 791,500 | +1,000 | 0.06% | 23,467,975 |
| 2020-03-23 | 2020-03-19 | 28.150 | 790,500 | -13,000 | 0.06% | 22,252,575 |
| 2020-03-20 | 2020-03-18 | 27.750 | 803,500 | -10,500 | 0.06% | 22,297,125 |
| 2020-03-19 | 2020-03-17 | 27.800 | 814,000 | +1,000 | 0.06% | 22,629,200 |
| 2020-03-18 | 2020-03-16 | 25.950 | 813,000 | -500 | 0.06% | 21,097,350 |
| 2020-03-17 | 2020-03-13 | 28.750 | 813,500 | -72,000 | 0.06% | 23,388,125 |
| 2020-03-16 | 2020-03-12 | 29.250 | 885,500 | +18,000 | 0.07% | 25,900,875 |
| 2020-03-13 | 2020-03-11 | 31.900 | 867,500 | +9,500 | 0.06% | 27,673,250 |
| 2020-03-09 | 2020-03-05 | 35.450 | 858,000 | +18,500 | 0.06% | 30,416,100 |
| 2020-03-06 | 2020-03-04 | 35.350 | 839,500 | +20,000 | 0.06% | 29,676,325 |
| 2020-03-05 | 2020-03-03 | 34.850 | 819,500 | -500 | 0.06% | 28,559,575 |
| 2020-03-04 | 2020-03-02 | 35.250 | 820,000 | -20,500 | 0.06% | 28,905,000 |
| 2020-03-03 | 2020-02-28 | 35.600 | 840,500 | -500 | 0.06% | 29,921,800 |
| 2020-03-02 | 2020-02-27 | 37.300 | 841,000 | +16,000 | 0.06% | 31,369,300 |
| 2020-02-28 | 2020-02-26 | 36.400 | 825,000 | -5,000 | 0.06% | 30,030,000 |
| 2020-02-27 | 2020-02-25 | 35.900 | 830,000 | +17,000 | 0.06% | 29,797,000 |
| 2020-02-25 | 2020-02-21 | 33.250 | 813,000 | +1,000 | 0.06% | 27,032,250 |
| 2020-02-24 | 2020-02-20 | 33.750 | 812,000 | +500 | 0.06% | 27,405,000 |
| 2020-02-21 | 2020-02-19 | 35.000 | 811,500 | -3,500 | 0.06% | 28,402,500 |
| 2020-02-20 | 2020-02-18 | 34.700 | 815,000 | +500 | 0.06% | 28,280,500 |
| 2020-02-18 | 2020-02-14 | 34.250 | 814,500 | +39,000 | 0.06% | 27,896,625 |
| 2020-02-12 | 2020-02-10 | 31.700 | 775,500 | +2,000 | 0.06% | 24,583,350 |
| 2020-02-11 | 2020-02-07 | 31.700 | 773,500 | -2,000 | 0.06% | 24,519,950 |
| 2020-02-10 | 2020-02-06 | 32.150 | 775,500 | +1,000 | 0.06% | 24,932,325 |
| 2020-02-07 | 2020-02-05 | 31.500 | 774,500 | -12,000 | 0.06% | 24,396,750 |
| 2020-02-06 | 2020-02-04 | 31.200 | 786,500 | +3,500 | 0.06% | 24,538,800 |
| 2020-02-05 | 2020-02-03 | 31.000 | 783,000 | -1,000 | 0.06% | 24,273,000 |
| 2020-02-03 | 2020-01-30 | 30.050 | 784,000 | +2,000 | 0.06% | 23,559,200 |
| 2020-01-31 | 2020-01-29 | 31.350 | 782,000 | +1,500 | 0.06% | 24,515,700 |
| 2020-01-30 | 2020-01-24 | 31.300 | 780,500 | +5,000 | 0.06% | 24,429,650 |
| 2020-01-23 | 2020-01-21 | 31.800 | 775,500 | +500 | 0.06% | 24,660,900 |
| 2020-01-22 | 2020-01-20 | 32.700 | 775,000 | -1,500 | 0.06% | 25,342,500 |
| 2020-01-21 | 2020-01-17 | 31.850 | 776,500 | +1,500 | 0.06% | 24,731,525 |
| 2020-01-20 | 2020-01-16 | 32.700 | 775,000 | -500 | 0.06% | 25,342,500 |
| 2020-01-17 | 2020-01-15 | 31.700 | 775,500 | +500 | 0.06% | 24,583,350 |
| 2020-01-16 | 2020-01-14 | 29.750 | 775,000 | +500 | 0.06% | 23,056,250 |
| 2020-01-14 | 2020-01-10 | 28.150 | 774,500 | +2,500 | 0.06% | 21,802,175 |
| 2020-01-10 | 2020-01-08 | 26.850 | 772,000 | +1,500 | 0.06% | 20,728,200 |
| 2019-12-27 | 2019-12-20 | 26.700 | 770,500 | -62,000 | 0.06% | 20,572,350 |
| 2019-12-16 | 2019-12-12 | 27.000 | 832,500 | +2,500 | 0.07% | 22,477,500 |
| 2019-12-12 | 2019-12-10 | 26.700 | 830,000 | -46,500 | 0.07% | 22,161,000 |
| 2019-12-11 | 2019-12-09 | 27.900 | 876,500 | -1,500 | 0.07% | 24,454,350 |
| 2019-12-10 | 2019-12-06 | 28.400 | 878,000 | -6,500 | 0.07% | 24,935,200 |
| 2019-12-09 | 2019-12-05 | 28.400 | 884,500 | -1,000 | 0.07% | 25,119,800 |
| 2019-12-06 | 2019-12-04 | 28.150 | 885,500 | -3,500 | 0.07% | 24,926,825 |
| 2019-12-04 | 2019-12-02 | 28.200 | 889,000 | +52,000 | 0.07% | 25,069,800 |
| 2019-12-03 | 2019-11-29 | 27.400 | 837,000 | -58,000 | 0.07% | 22,933,800 |
| 2019-12-02 | 2019-11-28 | 28.400 | 895,000 | +31,000 | 0.07% | 25,418,000 |
| 2019-11-29 | 2019-11-27 | 28.500 | 864,000 | +1,500 | 0.07% | 24,624,000 |
| 2019-11-28 | 2019-11-26 | 29.100 | 862,500 | +47,500 | 0.07% | 25,098,750 |
| 2019-11-27 | 2019-11-25 | 28.600 | 815,000 | +7,000 | 0.06% | 23,309,000 |
| 2019-11-26 | 2019-11-22 | 27.800 | 808,000 | +16,000 | 0.06% | 22,462,400 |
| 2019-11-25 | 2019-11-21 | 27.200 | 792,000 | +14,500 | 0.06% | 21,542,400 |
| 2019-11-22 | 2019-11-20 | 26.150 | 777,500 | +1,500 | 0.06% | 20,331,625 |
| 2019-11-21 | 2019-11-19 | 25.800 | 776,000 | +12,500 | 0.06% | 20,020,800 |
| 2019-11-20 | 2019-11-18 | 25.200 | 763,500 | +244,500 | 0.06% | 19,240,200 |
| 2019-11-18 | 2019-11-14 | 23.750 | 519,000 | +1,000 | 0.04% | 12,326,250 |
| 2019-11-15 | 2019-11-13 | 24.350 | 518,000 | +7,500 | 0.04% | 12,613,300 |
| 2019-11-13 | 2019-11-11 | 24.350 | 510,500 | -10,000 | 0.04% | 12,430,675 |
| 2019-11-11 | 2019-11-07 | 23.950 | 520,500 | +500 | 0.04% | 12,465,975 |
| 2019-11-07 | 2019-11-05 | 24.500 | 520,000 | +1,500 | 0.04% | 12,740,000 |
| 2019-11-06 | 2019-11-04 | 24.750 | 518,500 | +1,000 | 0.04% | 12,832,875 |
| 2019-11-05 | 2019-11-01 | 24.350 | 517,500 | +1,500 | 0.04% | 12,601,125 |
| 2019-11-04 | 2019-10-31 | 23.900 | 516,000 | +4,000 | 0.04% | 12,332,400 |
| 2019-11-01 | 2019-10-30 | 23.700 | 512,000 | +21,000 | 0.04% | 12,134,400 |
| 2019-10-31 | 2019-10-29 | 23.450 | 491,000 | -1,000 | 0.04% | 11,513,950 |
| 2019-10-30 | 2019-10-28 | 23.650 | 492,000 | +9,500 | 0.04% | 11,635,800 |
| 2019-10-23 | 2019-10-21 | 23.950 | 482,500 | -8,000 | 0.04% | 11,555,875 |
| 2019-10-18 | 2019-10-16 | 24.200 | 490,500 | +65,500 | 0.04% | 11,870,100 |
| 2019-10-15 | 2019-10-11 | 23.750 | 425,000 | -1,500 | 0.04% | 10,093,750 |
| 2019-10-14 | 2019-10-10 | 23.600 | 426,500 | +1,500 | 0.04% | 10,065,400 |
| 2019-10-11 | 2019-10-09 | 24.000 | 425,000 | -7,000 | 0.04% | 10,200,000 |
| 2019-10-10 | 2019-10-08 | 25.100 | 432,000 | +8,500 | 0.04% | 10,843,200 |
| 2019-09-30 | 2019-09-26 | 24.800 | 423,500 | -3,500 | 0.04% | 10,502,800 |
| 2019-09-26 | 2019-09-24 | 24.950 | 427,000 | -18,500 | 0.04% | 10,653,650 |
| 2019-09-16 | 2019-09-12 | 24.050 | 445,500 | -1,000 | 0.04% | 10,714,275 |
| 2019-09-11 | 2019-09-09 | 24.450 | 446,500 | +1,500 | 0.04% | 10,916,925 |
| 2019-09-06 | 2019-09-04 | 25.150 | 445,000 | +500 | 0.04% | 11,191,750 |
| 2019-09-05 | 2019-09-03 | 25.000 | 444,500 | -3,000 | 0.04% | 11,112,500 |
| 2019-09-03 | 2019-08-30 | 25.350 | 447,500 | -2,500 | 0.04% | 11,344,125 |
| 2019-08-28 | 2019-08-26 | 24.200 | 450,000 | -14,500 | 0.04% | 10,890,000 |
| 2019-08-27 | 2019-08-23 | 24.900 | 464,500 | +10,000 | 0.04% | 11,566,050 |
| 2019-08-23 | 2019-08-21 | 24.050 | 454,500 | -2,500 | 0.04% | 10,930,725 |
| 2019-08-22 | 2019-08-20 | 23.750 | 457,000 | -10,000 | 0.04% | 10,853,750 |
| 2019-08-21 | 2019-08-19 | 23.400 | 467,000 | +2,500 | 0.04% | 10,927,800 |
| 2019-08-19 | 2019-08-15 | 23.000 | 464,500 | -5,000 | 0.04% | 10,683,500 |
| 2019-08-16 | 2019-08-14 | 23.450 | 469,500 | +18,000 | 0.04% | 11,009,775 |
| 2019-08-15 | 2019-08-13 | 23.650 | 451,500 | +29,500 | 0.04% | 10,677,975 |
| 2019-08-14 | 2019-08-12 | 24.300 | 422,000 | +500 | 0.04% | 10,254,600 |
| 2019-08-13 | 2019-08-09 | 25.000 | 421,500 | -3,000 | 0.04% | 10,537,500 |
| 2019-08-09 | 2019-08-07 | 23.650 | 424,500 | +6,000 | 0.04% | 10,039,425 |
| 2019-08-08 | 2019-08-06 | 23.900 | 418,500 | +11,000 | 0.04% | 10,002,150 |
| 2019-08-07 | 2019-08-05 | 24.500 | 407,500 | +500 | 0.04% | 9,983,750 |
| 2019-08-02 | 2019-07-31 | 25.300 | 407,000 | +10,000 | 0.04% | 10,297,100 |
| 2019-07-29 | 2019-07-25 | 25.100 | 397,000 | +3,500 | 0.03% | 9,964,700 |
| 2019-07-26 | 2019-07-24 | 24.650 | 393,500 | -24,000 | 0.03% | 9,699,775 |
| 2019-07-25 | 2019-07-23 | 25.000 | 417,500 | +1,000 | 0.04% | 10,437,500 |
| 2019-07-23 | 2019-07-19 | 25.200 | 416,500 | +1,000 | 0.04% | 10,495,800 |
| 2019-07-22 | 2019-07-18 | 25.200 | 415,500 | +6,000 | 0.04% | 10,470,600 |
| 2019-07-19 | 2019-07-17 | 24.250 | 409,500 | +21,000 | 0.04% | 9,930,375 |
| 2019-07-18 | 2019-07-16 | 25.250 | 388,500 | +21,500 | 0.03% | 9,809,625 |
| 2019-07-15 | 2019-07-11 | 26.000 | 367,000 | +3,000 | 0.03% | 9,542,000 |
| 2019-07-12 | 2019-07-10 | 26.000 | 364,000 | -1,000 | 0.03% | 9,464,000 |
| 2019-07-08 | 2019-07-04 | 26.300 | 365,000 | +3,000 | 0.03% | 9,599,500 |
| 2019-07-04 | 2019-07-02 | 26.550 | 362,000 | +2,000 | 0.03% | 9,611,100 |
| 2019-07-02 | 2019-06-27 | 26.100 | 360,000 | +80,000 | 0.03% | 9,396,000 |
| 2019-06-28 | 2019-06-26 | 26.050 | 280,000 | +500 | 0.02% | 7,294,000 |
| 2019-06-26 | 2019-06-24 | 26.950 | 279,500 | -2,500 | 0.02% | 7,532,525 |
| 2019-06-24 | 2019-06-20 | 27.500 | 282,000 | +7,000 | 0.02% | 7,755,000 |
| 2019-06-19 | 2019-06-17 | 25.900 | 275,000 | -68,000 | 0.02% | 7,122,500 |
| 2019-06-18 | 2019-06-14 | 25.900 | 343,000 | -1,500 | 0.03% | 8,883,700 |
| 2019-06-14 | 2019-06-12 | 26.300 | 344,500 | -500 | 0.03% | 9,060,350 |
| 2019-06-10 | 2019-06-05 | 25.400 | 345,000 | +30,000 | 0.03% | 8,763,000 |
| 2019-06-06 | 2019-06-04 | 25.000 | 315,000 | -30,000 | 0.03% | 7,875,000 |
| 2019-06-04 | 2019-05-31 | 23.950 | 345,000 | -8,000 | 0.03% | 8,262,750 |
| 2019-06-03 | 2019-05-30 | 22.800 | 353,000 | +4,000 | 0.03% | 8,048,400 |
| 2019-05-30 | 2019-05-28 | 22.900 | 349,000 | -2,500 | 0.03% | 7,992,100 |
| 2019-05-29 | 2019-05-27 | 22.850 | 351,500 | +36,000 | 0.03% | 8,031,775 |
| 2019-05-28 | 2019-05-24 | 24.050 | 315,500 | -16,500 | 0.03% | 7,587,775 |
| 2019-05-27 | 2019-05-23 | 23.900 | 332,000 | +10,000 | 0.03% | 7,934,800 |
| 2019-05-23 | 2019-05-21 | 24.750 | 322,000 | +23,000 | 0.03% | 7,969,500 |
| 2019-05-22 | 2019-05-20 | 24.950 | 299,000 | -1,500 | 0.03% | 7,460,050 |
| 2019-05-20 | 2019-05-16 | 26.350 | 300,500 | +15,000 | 0.03% | 7,918,175 |
| 2019-05-10 | 2019-05-08 | 25.050 | 285,500 | +500 | 0.02% | 7,151,775 |
| 2019-05-08 | 2019-05-06 | 24.400 | 285,000 | -25,000 | 0.02% | 6,954,000 |
| 2019-05-06 | 2019-05-02 | 25.150 | 310,000 | +2,000 | 0.03% | 7,796,500 |
| 2019-05-03 | 2019-04-30 | 25.050 | 308,000 | -6,500 | 0.03% | 7,715,400 |
| 2019-04-30 | 2019-04-26 | 24.250 | 314,500 | +2,000 | 0.03% | 7,626,625 |
| 2019-04-29 | 2019-04-25 | 24.250 | 312,500 | +27,500 | 0.03% | 7,578,125 |
| 2019-04-26 | 2019-04-24 | 24.000 | 285,000 | +39,000 | 0.02% | 6,840,000 |
| 2019-04-25 | 2019-04-23 | 24.150 | 246,000 | -94,000 | 0.02% | 5,940,900 |
| 2019-04-24 | 2019-04-18 | 25.000 | 340,000 | +15,000 | 0.03% | 8,500,000 |
| 2019-04-23 | 2019-04-17 | 25.750 | 325,000 | -22,000 | 0.03% | 8,368,750 |
| 2019-04-18 | 2019-04-16 | 28.350 | 347,000 | -2,000 | 0.03% | 9,837,450 |
| 2019-04-17 | 2019-04-15 | 29.100 | 349,000 | -47,500 | 0.03% | 10,155,900 |
| 2019-04-10 | 2019-04-08 | 29.900 | 396,500 | -12,000 | 0.03% | 11,855,350 |
| 2019-04-09 | 2019-04-04 | 29.200 | 408,500 | -5,000 | 0.04% | 11,928,200 |
| 2019-04-08 | 2019-04-03 | 28.800 | 413,500 | +8,000 | 0.04% | 11,908,800 |
| 2019-04-03 | 2019-04-01 | 30.100 | 405,500 | +10,000 | 0.04% | 12,205,550 |
| 2019-04-02 | 2019-03-29 | 28.650 | 395,500 | -1,000 | 0.03% | 11,331,075 |
| 2019-04-01 | 2019-03-28 | 27.900 | 396,500 | +13,000 | 0.03% | 11,062,350 |
| 2019-03-29 | 2019-03-27 | 29.200 | 383,500 | +13,000 | 0.03% | 11,198,200 |
| 2019-03-28 | 2019-03-26 | 29.000 | 370,500 | +500 | 0.03% | 10,744,500 |
| 2019-03-27 | 2019-03-25 | 29.900 | 370,000 | +500 | 0.03% | 11,063,000 |
| 2019-03-26 | 2019-03-22 | 30.000 | 369,500 | +1,000 | 0.03% | 11,085,000 |
| 2019-03-25 | 2019-03-21 | 30.100 | 368,500 | +1,000 | 0.03% | 11,091,850 |
| 2019-03-22 | 2019-03-20 | 30.500 | 367,500 | +8,000 | 0.03% | 11,208,750 |
| 2019-03-21 | 2019-03-19 | 31.500 | 359,500 | +13,500 | 0.03% | 11,324,250 |
| 2019-03-20 | 2019-03-18 | 29.450 | 346,000 | +6,500 | 0.03% | 10,189,700 |
| 2019-03-19 | 2019-03-15 | 28.300 | 339,500 | +13,000 | 0.03% | 9,607,850 |
| 2019-03-18 | 2019-03-14 | 28.450 | 326,500 | -9,500 | 0.03% | 9,288,925 |
| 2019-03-15 | 2019-03-13 | 27.700 | 336,000 | -30,000 | 0.03% | 9,307,200 |
| 2019-03-14 | 2019-03-12 | 26.900 | 366,000 | -8,500 | 0.03% | 9,845,400 |
| 2019-03-13 | 2019-03-11 | 26.700 | 374,500 | -7,000 | 0.03% | 9,999,150 |
| 2019-03-12 | 2019-03-08 | 27.100 | 381,500 | +3,000 | 0.03% | 10,338,650 |
| 2019-03-11 | 2019-03-07 | 28.000 | 378,500 | -4,000 | 0.03% | 10,598,000 |
| 2019-03-08 | 2019-03-06 | 26.800 | 382,500 | +24,500 | 0.03% | 10,251,000 |
| 2019-03-07 | 2019-03-05 | 26.800 | 358,000 | -20,500 | 0.03% | 9,594,400 |
| 2019-03-06 | 2019-03-04 | 25.400 | 378,500 | +12,500 | 0.03% | 9,613,900 |
| 2019-03-05 | 2019-03-01 | 23.650 | 366,000 | +1,500 | 0.03% | 8,655,900 |
| 2019-03-04 | 2019-02-28 | 23.750 | 364,500 | +1,500 | 0.03% | 8,656,875 |
| 2019-03-01 | 2019-02-27 | 23.400 | 363,000 | -12,500 | 0.03% | 8,494,200 |
| 2019-02-28 | 2019-02-26 | 23.200 | 375,500 | +19,500 | 0.03% | 8,711,600 |
| 2019-02-27 | 2019-02-25 | 24.050 | 356,000 | -9,500 | 0.03% | 8,561,800 |
| 2019-02-26 | 2019-02-22 | 22.500 | 365,500 | +17,000 | 0.03% | 8,223,750 |
| 2019-02-25 | 2019-02-21 | 21.650 | 348,500 | -45,000 | 0.03% | 7,545,025 |
| 2019-02-22 | 2019-02-20 | 21.500 | 393,500 | +45,000 | 0.03% | 8,460,250 |
| 2019-02-21 | 2019-02-19 | 21.850 | 348,500 | -8,000 | 0.03% | 7,614,725 |
| 2019-02-20 | 2019-02-18 | 21.550 | 356,500 | +10,000 | 0.03% | 7,682,575 |
| 2019-02-19 | 2019-02-15 | 21.150 | 346,500 | +1,500 | 0.03% | 7,328,475 |
| 2019-02-18 | 2019-02-14 | 21.350 | 345,000 | +16,500 | 0.03% | 7,365,750 |
| 2019-02-15 | 2019-02-13 | 22.100 | 328,500 | +12,000 | 0.03% | 7,259,850 |
| 2019-02-14 | 2019-02-12 | 21.900 | 316,500 | +500 | 0.03% | 6,931,350 |
| 2019-02-12 | 2019-02-08 | 21.600 | 316,000 | +500 | 0.03% | 6,825,600 |
| 2019-02-11 | 2019-02-04 | 21.150 | 315,500 | -500 | 0.03% | 6,672,825 |
| 2019-01-31 | 2019-01-29 | 19.500 | 316,000 | +9,000 | 0.03% | 6,162,000 |
| 2019-01-28 | 2019-01-24 | 20.050 | 307,000 | +11,500 | 0.03% | 6,155,350 |
| 2019-01-25 | 2019-01-23 | 19.800 | 295,500 | +3,500 | 0.03% | 5,850,900 |
| 2019-01-24 | 2019-01-22 | 19.140 | 292,000 | -62,000 | 0.03% | 5,588,880 |
| 2019-01-22 | 2019-01-18 | 19.800 | 354,000 | +4,000 | 0.03% | 7,009,200 |
| 2019-01-21 | 2019-01-17 | 20.700 | 350,000 | +15,000 | 0.03% | 7,245,000 |
| 2019-01-18 | 2019-01-16 | 20.150 | 335,000 | +1,500 | 0.03% | 6,750,250 |
| 2019-01-16 | 2019-01-14 | 19.500 | 333,500 | +14,000 | 0.03% | 6,503,250 |
| 2019-01-15 | 2019-01-11 | 20.550 | 319,500 | +500 | 0.03% | 6,565,725 |
| 2019-01-14 | 2019-01-10 | 20.900 | 319,000 | +9,000 | 0.03% | 6,667,100 |
| 2019-01-11 | 2019-01-09 | 21.100 | 310,000 | +8,000 | 0.03% | 6,541,000 |
| 2019-01-08 | 2019-01-04 | 22.200 | 302,000 | +1,500 | 0.03% | 6,704,400 |
| 2019-01-07 | 2019-01-03 | 22.350 | 300,500 | +1,500 | 0.03% | 6,716,175 |
| 2019-01-04 | 2019-01-02 | 23.150 | 299,000 | -3,000 | 0.03% | 6,921,850 |
| 2019-01-03 | 2018-12-31 | 24.100 | 302,000 | +15,500 | 0.03% | 7,278,200 |
| 2018-12-28 | 2018-12-24 | 20.850 | 286,500 | +1,500 | 0.02% | 5,973,525 |
| 2018-12-27 | 2018-12-20 | 20.500 | 285,000 | -1,000 | 0.02% | 5,842,500 |
| 2018-12-21 | 2018-12-19 | 20.400 | 286,000 | +1,500 | 0.02% | 5,834,400 |
| 2018-12-19 | 2018-12-17 | 22.200 | 284,500 | +10,000 | 0.02% | 6,315,900 |
| 2018-12-18 | 2018-12-14 | 20.950 | 274,500 | +3,000 | 0.02% | 5,750,775 |
| 2018-12-14 | 2018-12-12 | 20.800 | 271,500 | +10,000 | 0.02% | 5,647,200 |
| 2018-12-13 | 2018-12-11 | 20.000 | 261,500 | +3,000 | 0.02% | 5,230,000 |
| 2018-12-12 | 2018-12-10 | 20.250 | 258,500 | +7,000 | 0.02% | 5,234,625 |
| 2018-12-10 | 2018-12-06 | 21.600 | 251,500 | +1,000 | 0.02% | 5,432,400 |
| 2018-12-07 | 2018-12-05 | 22.650 | 250,500 | +8,500 | 0.02% | 5,673,825 |
| 2018-12-06 | 2018-12-04 | 23.850 | 242,000 | +11,000 | 0.02% | 5,771,700 |
| 2018-12-05 | 2018-12-03 | 23.900 | 231,000 | +20,000 | 0.02% | 5,520,900 |
| 2018-12-04 | 2018-11-30 | 21.250 | 211,000 | -1,000 | 0.02% | 4,483,750 |
| 2018-11-29 | 2018-11-27 | 18.800 | 212,000 | +1,000 | 0.02% | 3,985,600 |
| 2018-11-28 | 2018-11-26 | 18.860 | 211,000 | +1,500 | 0.02% | 3,979,460 |
| 2018-11-26 | 2018-11-22 | 19.640 | 209,500 | -5,500 | 0.02% | 4,114,580 |
| 2018-11-23 | 2018-11-21 | 19.680 | 215,000 | +6,500 | 0.02% | 4,231,200 |
| 2018-11-20 | 2018-11-16 | 19.500 | 208,500 | -3,500 | 0.02% | 4,065,750 |
| 2018-11-19 | 2018-11-15 | 21.750 | 212,000 | +29,000 | 0.02% | 4,611,000 |
| 2018-11-16 | 2018-11-14 | 20.350 | 183,000 | -2,500 | 0.02% | 3,724,050 |
| 2018-11-15 | 2018-11-13 | 18.500 | 185,500 | +11,000 | 0.02% | 3,431,750 |
| 2018-11-14 | 2018-11-12 | 16.820 | 174,500 | +1,000 | 0.02% | 2,935,090 |
| 2018-11-07 | 2018-11-05 | 17.920 | 173,500 | +1,000 | 0.02% | 3,109,120 |
| 2018-11-06 | 2018-11-02 | 18.720 | 172,500 | +1,000 | 0.02% | 3,229,200 |
| 2018-11-05 | 2018-11-01 | 16.960 | 171,500 | +46,000 | 0.02% | 2,908,640 |
| 2018-11-02 | 2018-10-31 | 16.580 | 125,500 | 0.01% | 2,080,790 |
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