History of CCASS shareholding
Participant: CHINA INDUSTRIAL SECURITIES
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 93.950 | 371,500 | +0 | 0.02% | 34,902,425 |
| 2025-10-13 | 2025-10-09 | 95.100 | 371,500 | +0 | 0.02% | 35,329,650 |
| 2025-10-10 | 2025-10-08 | 104.700 | 371,500 | -6,500 | 0.02% | 38,896,050 |
| 2025-10-08 | 2025-10-03 | 97.950 | 378,000 | +500 | 0.02% | 37,025,100 |
| 2025-10-06 | 2025-10-02 | 100.700 | 377,500 | -3,500 | 0.02% | 38,014,250 |
| 2025-10-03 | 2025-09-30 | 96.400 | 381,000 | -44,000 | 0.02% | 36,728,400 |
| 2025-10-02 | 2025-09-29 | 93.600 | 425,000 | -36,000 | 0.02% | 39,780,000 |
| 2025-09-30 | 2025-09-26 | 93.250 | 461,000 | +62,500 | 0.03% | 42,988,250 |
| 2025-09-29 | 2025-09-25 | 95.050 | 398,500 | -2,000 | 0.02% | 37,877,425 |
| 2025-09-26 | 2025-09-24 | 95.050 | 400,500 | -1,500 | 0.02% | 38,067,525 |
| 2025-09-25 | 2025-09-23 | 93.450 | 402,000 | -25,000 | 0.02% | 37,566,900 |
| 2025-09-24 | 2025-09-22 | 94.700 | 427,000 | +10,000 | 0.02% | 40,436,900 |
| 2025-09-23 | 2025-09-19 | 92.050 | 417,000 | +10,000 | 0.02% | 38,384,850 |
| 2025-09-22 | 2025-09-18 | 97.350 | 407,000 | -5,500 | 0.02% | 39,621,450 |
| 2025-09-19 | 2025-09-17 | 96.500 | 412,500 | +6,000 | 0.02% | 39,806,250 |
| 2025-09-18 | 2025-09-16 | 96.250 | 406,500 | -54,500 | 0.02% | 39,125,625 |
| 2025-09-17 | 2025-09-15 | 95.600 | 461,000 | +5,500 | 0.03% | 44,071,600 |
| 2025-09-16 | 2025-09-12 | 97.850 | 455,500 | -500 | 0.03% | 44,570,675 |
| 2025-09-15 | 2025-09-11 | 97.100 | 456,000 | +7,500 | 0.03% | 44,277,600 |
| 2025-09-12 | 2025-09-10 | 99.600 | 448,500 | -15,500 | 0.03% | 44,670,600 |
| 2025-09-11 | 2025-09-09 | 100.900 | 464,000 | -38,500 | 0.03% | 46,817,600 |
| 2025-09-10 | 2025-09-08 | 100.500 | 502,500 | +7,500 | 0.03% | 50,501,250 |
| 2025-09-09 | 2025-09-05 | 103.100 | 495,000 | -5,500 | 0.03% | 51,034,500 |
| 2025-09-08 | 2025-09-04 | 100.100 | 500,500 | -121,500 | 0.03% | 50,100,050 |
| 2025-09-04 | 2025-09-02 | 105.300 | 622,000 | +28,000 | 0.04% | 65,496,600 |
| 2025-09-03 | 2025-09-01 | 105.400 | 594,000 | +85,500 | 0.03% | 62,607,600 |
| 2025-09-02 | 2025-08-29 | 96.850 | 508,500 | -9,500 | 0.03% | 49,248,225 |
| 2025-09-01 | 2025-08-28 | 90.650 | 518,000 | +8,500 | 0.03% | 46,956,700 |
| 2025-08-29 | 2025-08-27 | 91.000 | 509,500 | +500 | 0.03% | 46,364,500 |
| 2025-08-28 | 2025-08-26 | 95.750 | 509,000 | -6,000 | 0.03% | 48,736,750 |
| 2025-08-27 | 2025-08-25 | 99.950 | 515,000 | +2,000 | 0.03% | 51,474,250 |
| 2025-08-26 | 2025-08-22 | 99.450 | 513,000 | +1,000 | 0.03% | 51,017,850 |
| 2025-08-25 | 2025-08-21 | 99.300 | 512,000 | +7,500 | 0.03% | 50,841,600 |
| 2025-08-22 | 2025-08-20 | 94.650 | 504,500 | -44,500 | 0.03% | 47,750,925 |
| 2025-08-21 | 2025-08-19 | 97.750 | 549,000 | -4,500 | 0.03% | 53,664,750 |
| 2025-08-20 | 2025-08-18 | 101.900 | 553,500 | +2,000 | 0.03% | 56,401,650 |
| 2025-08-18 | 2025-08-14 | 96.000 | 551,500 | +8,000 | 0.03% | 52,944,000 |
| 2025-08-15 | 2025-08-13 | 95.000 | 543,500 | -5,500 | 0.03% | 51,632,500 |
| 2025-08-14 | 2025-08-12 | 87.300 | 549,000 | +5,000 | 0.03% | 47,927,700 |
| 2025-08-13 | 2025-08-11 | 89.950 | 544,000 | +28,500 | 0.03% | 48,932,800 |
| 2025-08-12 | 2025-08-08 | 91.250 | 515,500 | -2,500 | 0.03% | 47,039,375 |
| 2025-08-11 | 2025-08-07 | 91.400 | 518,000 | +24,000 | 0.03% | 47,345,200 |
| 2025-08-07 | 2025-08-05 | 98.750 | 494,000 | +3,000 | 0.03% | 48,782,500 |
| 2025-08-06 | 2025-08-04 | 92.900 | 491,000 | +9,000 | 0.03% | 45,613,900 |
| 2025-08-05 | 2025-08-01 | 93.000 | 482,000 | -30,500 | 0.03% | 44,826,000 |
| 2025-08-04 | 2025-07-31 | 98.000 | 512,500 | -6,000 | 0.03% | 50,225,000 |
| 2025-08-01 | 2025-07-30 | 98.450 | 518,500 | +53,500 | 0.03% | 51,046,325 |
| 2025-07-31 | 2025-07-29 | 99.950 | 465,000 | +4,000 | 0.03% | 46,476,750 |
| 2025-07-30 | 2025-07-28 | 93.900 | 461,000 | -5,000 | 0.03% | 43,287,900 |
| 2025-07-29 | 2025-07-25 | 89.150 | 466,000 | +6,500 | 0.03% | 41,543,900 |
| 2025-07-28 | 2025-07-24 | 88.200 | 459,500 | +3,500 | 0.03% | 40,527,900 |
| 2025-07-25 | 2025-07-23 | 88.000 | 456,000 | +500 | 0.03% | 40,128,000 |
| 2025-07-24 | 2025-07-22 | 87.600 | 455,500 | -1,000 | 0.03% | 39,901,800 |
| 2025-07-23 | 2025-07-21 | 88.650 | 456,500 | -500 | 0.03% | 40,468,725 |
| 2025-07-22 | 2025-07-18 | 89.050 | 457,000 | -1,000 | 0.03% | 40,695,850 |
| 2025-07-21 | 2025-07-17 | 89.100 | 458,000 | +1,000 | 0.03% | 40,807,800 |
| 2025-07-16 | 2025-07-14 | 82.000 | 457,000 | -18,000 | 0.03% | 37,474,000 |
| 2025-07-15 | 2025-07-11 | 80.550 | 475,000 | -18,500 | 0.03% | 38,261,250 |
| 2025-07-14 | 2025-07-10 | 80.250 | 493,500 | -4,500 | 0.03% | 39,603,375 |
| 2025-07-11 | 2025-07-09 | 82.250 | 498,000 | -6,500 | 0.03% | 40,960,500 |
| 2025-07-10 | 2025-07-08 | 82.350 | 504,500 | -6,500 | 0.03% | 41,545,575 |
| 2025-07-09 | 2025-07-07 | 82.550 | 511,000 | +5,500 | 0.03% | 42,183,050 |
| 2025-07-08 | 2025-07-04 | 86.200 | 505,500 | +4,000 | 0.03% | 43,574,100 |
| 2025-07-07 | 2025-07-03 | 84.600 | 501,500 | +9,500 | 0.03% | 42,426,900 |
| 2025-07-04 | 2025-07-02 | 79.300 | 492,000 | -1,000 | 0.03% | 39,015,600 |
| 2025-07-03 | 2025-06-30 | 78.400 | 493,000 | -5,000 | 0.03% | 38,651,200 |
| 2025-07-02 | 2025-06-27 | 77.350 | 498,000 | +22,000 | 0.03% | 38,520,300 |
| 2025-06-30 | 2025-06-26 | 78.600 | 476,000 | -26,500 | 0.03% | 37,413,600 |
| 2025-06-27 | 2025-06-25 | 82.400 | 502,500 | -89,500 | 0.03% | 41,406,000 |
| 2025-06-26 | 2025-06-24 | 82.100 | 592,000 | -4,000 | 0.04% | 48,603,200 |
| 2025-06-25 | 2025-06-23 | 78.900 | 596,000 | -13,000 | 0.04% | 47,024,400 |
| 2025-06-24 | 2025-06-20 | 77.700 | 609,000 | +8,500 | 0.04% | 47,319,300 |
| 2025-06-23 | 2025-06-19 | 78.450 | 600,500 | -48,500 | 0.04% | 47,109,225 |
| 2025-06-20 | 2025-06-18 | 78.600 | 649,000 | -1,500 | 0.04% | 51,011,400 |
| 2025-06-19 | 2025-06-17 | 77.100 | 650,500 | +14,000 | 0.04% | 50,153,550 |
| 2025-06-18 | 2025-06-16 | 80.300 | 636,500 | -7,500 | 0.04% | 51,110,950 |
| 2025-06-17 | 2025-06-13 | 80.700 | 644,000 | -16,000 | 0.04% | 51,970,800 |
| 2025-06-16 | 2025-06-12 | 80.750 | 660,000 | +3,500 | 0.04% | 53,295,000 |
| 2025-06-13 | 2025-06-11 | 79.950 | 656,500 | -3,500 | 0.04% | 52,487,175 |
| 2025-06-12 | 2025-06-10 | 81.100 | 660,000 | +3,500 | 0.04% | 53,526,000 |
| 2025-06-11 | 2025-06-09 | 79.000 | 656,500 | -160,000 | 0.04% | 51,863,500 |
| 2025-06-10 | 2025-06-06 | 73.150 | 816,500 | -5,000 | 0.05% | 59,726,975 |
| 2025-06-09 | 2025-06-05 | 72.300 | 821,500 | +16,500 | 0.05% | 59,394,450 |
| 2025-06-06 | 2025-06-04 | 74.250 | 805,000 | +210,500 | 0.05% | 59,771,250 |
| 2025-06-05 | 2025-06-03 | 65.050 | 594,500 | +5,000 | 0.04% | 38,672,225 |
| 2025-06-04 | 2025-06-02 | 63.100 | 589,500 | +1,000 | 0.04% | 37,197,450 |
| 2025-06-03 | 2025-05-30 | 61.950 | 588,500 | -24,500 | 0.04% | 36,457,575 |
| 2025-05-29 | 2025-05-27 | 59.550 | 613,000 | -9,000 | 0.04% | 36,504,150 |
| 2025-05-28 | 2025-05-26 | 56.550 | 622,000 | -1,500 | 0.04% | 35,174,100 |
| 2025-05-27 | 2025-05-23 | 58.600 | 623,500 | -85,500 | 0.04% | 36,537,100 |
| 2025-05-22 | 2025-05-20 | 55.300 | 709,000 | -41,500 | 0.04% | 39,207,700 |
| 2025-05-21 | 2025-05-19 | 53.050 | 750,500 | -6,500 | 0.05% | 39,814,025 |
| 2025-05-20 | 2025-05-16 | 51.000 | 757,000 | +4,000 | 0.05% | 38,607,000 |
| 2025-05-16 | 2025-05-14 | 50.100 | 753,000 | -20,000 | 0.05% | 37,725,300 |
| 2025-05-14 | 2025-05-12 | 49.400 | 773,000 | +4,500 | 0.05% | 38,186,200 |
| 2025-05-12 | 2025-05-08 | 51.700 | 768,500 | +15,000 | 0.05% | 39,731,450 |
| 2025-05-09 | 2025-05-07 | 52.300 | 753,500 | +7,000 | 0.05% | 39,408,050 |
| 2025-05-07 | 2025-05-02 | 54.900 | 746,500 | +35,500 | 0.05% | 40,982,850 |
| 2025-05-06 | 2025-04-30 | 53.750 | 711,000 | +20,000 | 0.04% | 38,216,250 |
| 2025-05-02 | 2025-04-29 | 53.650 | 691,000 | -16,500 | 0.04% | 37,072,150 |
| 2025-04-30 | 2025-04-28 | 54.200 | 707,500 | -5,000 | 0.04% | 38,346,500 |
| 2025-04-25 | 2025-04-23 | 51.450 | 712,500 | -5,500 | 0.04% | 36,658,125 |
| 2025-04-24 | 2025-04-22 | 52.450 | 718,000 | +10,000 | 0.04% | 37,659,100 |
| 2025-04-23 | 2025-04-17 | 47.250 | 708,000 | +5,500 | 0.04% | 33,453,000 |
| 2025-04-22 | 2025-04-16 | 46.150 | 702,500 | +8,000 | 0.04% | 32,420,375 |
| 2025-04-17 | 2025-04-15 | 48.350 | 694,500 | -2,000 | 0.04% | 33,579,075 |
| 2025-04-16 | 2025-04-14 | 48.400 | 696,500 | -6,500 | 0.04% | 33,710,600 |
| 2025-04-15 | 2025-04-11 | 47.750 | 703,000 | +15,000 | 0.04% | 33,568,250 |
| 2025-04-14 | 2025-04-10 | 43.700 | 688,000 | +5,500 | 0.04% | 30,065,600 |
| 2025-04-11 | 2025-04-09 | 42.200 | 682,500 | -24,000 | 0.04% | 28,801,500 |
| 2025-04-10 | 2025-04-08 | 42.050 | 706,500 | -22,000 | 0.04% | 29,708,325 |
| 2025-04-09 | 2025-04-07 | 39.650 | 728,500 | +20,000 | 0.04% | 28,885,025 |
| 2025-04-07 | 2025-04-02 | 49.850 | 708,500 | +64,000 | 0.04% | 35,318,725 |
| 2025-04-03 | 2025-04-01 | 48.850 | 644,500 | +101,000 | 0.04% | 31,483,825 |
| 2025-04-02 | 2025-03-31 | 46.600 | 543,500 | +14,500 | 0.03% | 25,327,100 |
| 2025-04-01 | 2025-03-28 | 46.200 | 529,000 | +1,500 | 0.03% | 24,439,800 |
| 2025-03-31 | 2025-03-27 | 45.850 | 527,500 | +1,500 | 0.03% | 24,185,875 |
| 2025-03-24 | 2025-03-20 | 43.200 | 526,000 | +500 | 0.03% | 22,723,200 |
| 2025-03-20 | 2025-03-18 | 40.800 | 525,500 | +6,000 | 0.03% | 21,440,400 |
| 2025-03-18 | 2025-03-14 | 40.950 | 519,500 | +1,000 | 0.03% | 21,273,525 |
| 2025-03-10 | 2025-03-06 | 40.350 | 518,500 | +1,000 | 0.03% | 20,921,475 |
| 2025-03-07 | 2025-03-05 | 40.150 | 517,500 | -3,000 | 0.03% | 20,777,625 |
| 2025-03-05 | 2025-03-03 | 40.650 | 520,500 | -8,000 | 0.03% | 21,158,325 |
| 2025-03-03 | 2025-02-27 | 43.200 | 528,500 | -7,000 | 0.03% | 22,831,200 |
| 2025-02-28 | 2025-02-26 | 43.050 | 535,500 | +12,000 | 0.03% | 23,053,275 |
| 2025-02-27 | 2025-02-25 | 40.350 | 523,500 | -6,500 | 0.03% | 21,123,225 |
| 2025-02-26 | 2025-02-24 | 40.450 | 530,000 | +2,500 | 0.03% | 21,438,500 |
| 2025-02-24 | 2025-02-20 | 39.300 | 527,500 | +3,000 | 0.03% | 20,730,750 |
| 2025-02-21 | 2025-02-19 | 38.500 | 524,500 | +1,500 | 0.03% | 20,193,250 |
| 2025-02-20 | 2025-02-18 | 38.100 | 523,000 | -13,500 | 0.03% | 19,926,300 |
| 2025-02-19 | 2025-02-17 | 38.500 | 536,500 | -9,000 | 0.03% | 20,655,250 |
| 2025-02-18 | 2025-02-14 | 37.500 | 545,500 | +11,000 | 0.03% | 20,456,250 |
| 2025-02-17 | 2025-02-13 | 35.850 | 534,500 | +8,000 | 0.03% | 19,161,825 |
| 2025-02-14 | 2025-02-12 | 35.500 | 526,500 | -2,500 | 0.03% | 18,690,750 |
| 2025-01-27 | 2025-01-23 | 31.650 | 529,000 | -94,000 | 0.03% | 16,742,850 |
| 2025-01-24 | 2025-01-22 | 31.900 | 623,000 | +94,000 | 0.04% | 19,873,700 |
| 2025-01-13 | 2025-01-09 | 33.100 | 529,000 | +3,500 | 0.03% | 17,509,900 |
| 2024-11-26 | 2024-11-22 | 37.000 | 525,500 | -20,000 | 0.03% | 19,443,500 |
| 2024-11-22 | 2024-11-20 | 38.800 | 545,500 | +20,000 | 0.03% | 21,165,400 |
| 2024-11-19 | 2024-11-15 | 37.200 | 525,500 | -8,000 | 0.03% | 19,548,600 |
| 2024-11-14 | 2024-11-12 | 37.750 | 533,500 | -500 | 0.03% | 20,139,625 |
| 2024-11-11 | 2024-11-07 | 37.450 | 534,000 | -500 | 0.03% | 19,998,300 |
| 2024-11-06 | 2024-11-04 | 39.550 | 534,500 | +5,000 | 0.03% | 21,139,475 |
| 2024-11-05 | 2024-11-01 | 35.050 | 529,500 | +5,500 | 0.03% | 18,558,975 |
| 2024-11-04 | 2024-10-31 | 33.800 | 524,000 | -73,000 | 0.03% | 17,711,200 |
| 2024-11-01 | 2024-10-30 | 35.500 | 597,000 | +5,000 | 0.04% | 21,193,500 |
| 2024-10-31 | 2024-10-29 | 37.150 | 592,000 | +32,500 | 0.04% | 21,992,800 |
| 2024-10-30 | 2024-10-28 | 38.700 | 559,500 | -32,000 | 0.03% | 21,652,650 |
| 2024-10-25 | 2024-10-23 | 45.000 | 591,500 | -30,000 | 0.04% | 26,617,500 |
| 2024-10-23 | 2024-10-21 | 45.550 | 621,500 | +5,000 | 0.04% | 28,309,325 |
| 2024-10-22 | 2024-10-18 | 46.450 | 616,500 | -18,000 | 0.04% | 28,636,425 |
| 2024-10-21 | 2024-10-17 | 44.850 | 634,500 | +11,000 | 0.04% | 28,457,325 |
| 2024-10-18 | 2024-10-16 | 43.850 | 623,500 | -10,000 | 0.04% | 27,340,475 |
| 2024-10-17 | 2024-10-15 | 44.600 | 633,500 | +5,000 | 0.04% | 28,254,100 |
| 2024-10-16 | 2024-10-14 | 46.200 | 628,500 | +6,000 | 0.04% | 29,036,700 |
| 2024-10-15 | 2024-10-10 | 48.850 | 622,500 | -11,000 | 0.04% | 30,409,125 |
| 2024-10-14 | 2024-10-09 | 47.400 | 633,500 | -1,000 | 0.04% | 30,027,900 |
| 2024-10-09 | 2024-10-07 | 49.800 | 634,500 | +4,000 | 0.04% | 31,598,100 |
| 2024-10-08 | 2024-10-04 | 51.150 | 630,500 | +32,000 | 0.04% | 32,250,075 |
| 2024-10-07 | 2024-10-03 | 45.900 | 598,500 | -1,000 | 0.04% | 27,471,150 |
| 2024-10-04 | 2024-10-02 | 46.600 | 599,500 | -40,500 | 0.04% | 27,936,700 |
| 2024-10-03 | 2024-09-30 | 47.100 | 640,000 | -3,000 | 0.04% | 30,144,000 |
| 2024-10-02 | 2024-09-27 | 46.600 | 643,000 | +5,000 | 0.04% | 29,963,800 |
| 2024-09-30 | 2024-09-26 | 44.800 | 638,000 | +2,000 | 0.04% | 28,582,400 |
| 2024-09-27 | 2024-09-25 | 42.350 | 636,000 | +13,500 | 0.04% | 26,934,600 |
| 2024-09-26 | 2024-09-24 | 41.400 | 622,500 | +4,500 | 0.04% | 25,771,500 |
| 2024-09-25 | 2024-09-23 | 41.800 | 618,000 | +18,000 | 0.04% | 25,832,400 |
| 2024-09-24 | 2024-09-20 | 42.600 | 600,000 | -30,000 | 0.04% | 25,560,000 |
| 2024-09-23 | 2024-09-19 | 42.150 | 630,000 | -20,000 | 0.04% | 26,554,500 |
| 2024-09-20 | 2024-09-17 | 43.800 | 650,000 | -5,000 | 0.04% | 28,470,000 |
| 2024-09-17 | 2024-09-13 | 44.050 | 655,000 | +1,000 | 0.04% | 28,852,750 |
| 2024-09-13 | 2024-09-11 | 43.300 | 654,000 | +500 | 0.04% | 28,318,200 |
| 2024-09-10 | 2024-09-05 | 43.150 | 653,500 | -500 | 0.04% | 28,198,525 |
| 2024-09-05 | 2024-09-03 | 42.450 | 654,000 | -1,000 | 0.04% | 27,762,300 |
| 2024-09-04 | 2024-09-02 | 42.400 | 655,000 | -5,000 | 0.04% | 27,772,000 |
| 2024-09-03 | 2024-08-30 | 42.450 | 660,000 | +10,500 | 0.04% | 28,017,000 |
| 2024-09-02 | 2024-08-29 | 43.500 | 649,500 | -3,000 | 0.04% | 28,253,250 |
| 2024-08-28 | 2024-08-26 | 43.500 | 652,500 | +8,000 | 0.04% | 28,383,750 |
| 2024-08-27 | 2024-08-23 | 43.450 | 644,500 | -5,000 | 0.04% | 28,003,525 |
| 2024-08-23 | 2024-08-21 | 43.450 | 649,500 | -7,000 | 0.04% | 28,220,775 |
| 2024-08-22 | 2024-08-20 | 41.450 | 656,500 | -1,000 | 0.04% | 27,211,925 |
| 2024-08-21 | 2024-08-19 | 40.700 | 657,500 | +500 | 0.04% | 26,760,250 |
| 2024-08-20 | 2024-08-16 | 40.900 | 657,000 | +3,500 | 0.04% | 26,871,300 |
| 2024-08-15 | 2024-08-13 | 42.000 | 653,500 | -2,500 | 0.04% | 27,447,000 |
| 2024-08-13 | 2024-08-09 | 41.650 | 656,000 | -3,500 | 0.04% | 27,322,400 |
| 2024-08-09 | 2024-08-07 | 40.300 | 659,500 | +15,500 | 0.04% | 26,577,850 |
| 2024-08-08 | 2024-08-06 | 41.300 | 644,000 | +1,500 | 0.04% | 26,597,200 |
| 2024-08-06 | 2024-08-02 | 39.250 | 642,500 | +10,000 | 0.04% | 25,218,125 |
| 2024-08-02 | 2024-07-31 | 38.700 | 632,500 | +20,000 | 0.04% | 24,477,750 |
| 2024-08-01 | 2024-07-30 | 36.800 | 612,500 | +5,000 | 0.04% | 22,540,000 |
| 2024-07-31 | 2024-07-29 | 37.400 | 607,500 | -20,000 | 0.04% | 22,720,500 |
| 2024-07-30 | 2024-07-26 | 38.900 | 627,500 | +20,000 | 0.04% | 24,409,750 |
| 2024-07-29 | 2024-07-25 | 38.650 | 607,500 | -5,000 | 0.04% | 23,479,875 |
| 2024-07-26 | 2024-07-24 | 40.250 | 612,500 | -50,000 | 0.04% | 24,653,125 |
| 2024-07-25 | 2024-07-23 | 40.850 | 662,500 | +4,500 | 0.04% | 27,063,125 |
| 2024-07-22 | 2024-07-18 | 40.750 | 658,000 | -10,000 | 0.04% | 26,813,500 |
| 2024-07-19 | 2024-07-17 | 41.150 | 668,000 | +23,500 | 0.04% | 27,488,200 |
| 2024-07-18 | 2024-07-16 | 39.850 | 644,500 | +12,500 | 0.04% | 25,683,325 |
| 2024-07-17 | 2024-07-15 | 39.100 | 632,000 | -7,000 | 0.04% | 24,711,200 |
| 2024-07-16 | 2024-07-12 | 40.700 | 639,000 | +25,500 | 0.04% | 26,007,300 |
| 2024-07-11 | 2024-07-09 | 36.600 | 613,500 | -23,000 | 0.04% | 22,454,100 |
| 2024-07-10 | 2024-07-08 | 37.800 | 636,500 | -500 | 0.04% | 24,059,700 |
| 2024-07-09 | 2024-07-05 | 39.650 | 637,000 | +30,500 | 0.04% | 25,257,050 |
| 2024-07-08 | 2024-07-04 | 37.000 | 606,500 | -11,000 | 0.04% | 22,440,500 |
| 2024-07-04 | 2024-07-02 | 37.400 | 617,500 | +8,000 | 0.04% | 23,094,500 |
| 2024-07-02 | 2024-06-27 | 39.050 | 609,500 | +3,000 | 0.04% | 23,800,975 |
| 2024-06-28 | 2024-06-26 | 39.500 | 606,500 | -8,000 | 0.04% | 23,956,750 |
| 2024-06-27 | 2024-06-25 | 37.950 | 614,500 | +4,500 | 0.04% | 23,320,275 |
| 2024-06-25 | 2024-06-21 | 36.800 | 610,000 | +3,000 | 0.04% | 22,448,000 |
| 2024-06-20 | 2024-06-18 | 37.400 | 607,000 | -7,500 | 0.04% | 22,701,800 |
| 2024-06-18 | 2024-06-14 | 38.300 | 614,500 | -2,000 | 0.04% | 23,535,350 |
| 2024-06-14 | 2024-06-12 | 35.300 | 616,500 | +500 | 0.04% | 21,762,450 |
| 2024-06-11 | 2024-06-06 | 35.750 | 616,000 | +2,500 | 0.04% | 22,022,000 |
| 2024-06-06 | 2024-06-04 | 36.800 | 613,500 | +8,000 | 0.04% | 22,576,800 |
| 2024-06-05 | 2024-06-03 | 34.400 | 605,500 | -6,500 | 0.04% | 20,829,200 |
| 2024-06-04 | 2024-05-31 | 35.200 | 612,000 | -8,000 | 0.04% | 21,542,400 |
| 2024-05-31 | 2024-05-29 | 35.800 | 620,000 | +7,500 | 0.04% | 22,196,000 |
| 2024-05-30 | 2024-05-28 | 36.800 | 612,500 | -3,500 | 0.04% | 22,540,000 |
| 2024-05-28 | 2024-05-24 | 35.900 | 616,000 | -86,500 | 0.04% | 22,114,400 |
| 2024-05-27 | 2024-05-23 | 37.000 | 702,500 | -8,500 | 0.04% | 25,992,500 |
| 2024-05-23 | 2024-05-21 | 38.200 | 711,000 | +12,500 | 0.04% | 27,160,200 |
| 2024-05-21 | 2024-05-17 | 40.050 | 698,500 | +4,500 | 0.04% | 27,974,925 |
| 2024-05-20 | 2024-05-16 | 39.800 | 694,000 | +2,500 | 0.04% | 27,621,200 |
| 2024-05-17 | 2024-05-14 | 39.450 | 691,500 | -5,500 | 0.04% | 27,279,675 |
| 2024-05-16 | 2024-05-13 | 39.500 | 697,000 | -13,500 | 0.04% | 27,531,500 |
| 2024-05-14 | 2024-05-10 | 41.400 | 710,500 | -3,000 | 0.04% | 29,414,700 |
| 2024-05-07 | 2024-05-03 | 40.900 | 713,500 | -22,500 | 0.04% | 29,182,150 |
| 2024-05-06 | 2024-05-02 | 41.850 | 736,000 | +50,000 | 0.05% | 30,801,600 |
| 2024-05-02 | 2024-04-29 | 39.750 | 686,000 | +32,000 | 0.04% | 27,268,500 |
| 2024-04-30 | 2024-04-26 | 39.150 | 654,000 | +3,500 | 0.04% | 25,604,100 |
| 2024-04-29 | 2024-04-25 | 38.550 | 650,500 | +500 | 0.04% | 25,076,775 |
| 2024-04-26 | 2024-04-24 | 38.150 | 650,000 | +27,000 | 0.04% | 24,797,500 |
| 2024-04-25 | 2024-04-23 | 36.150 | 623,000 | +10,000 | 0.04% | 22,521,450 |
| 2024-04-17 | 2024-04-15 | 35.850 | 613,000 | -15,000 | 0.04% | 21,976,050 |
| 2024-04-16 | 2024-04-12 | 37.350 | 628,000 | +4,000 | 0.04% | 23,455,800 |
| 2024-04-15 | 2024-04-11 | 37.400 | 624,000 | +2,000 | 0.04% | 23,337,600 |
| 2024-04-10 | 2024-04-08 | 36.550 | 622,000 | +1,000 | 0.04% | 22,734,100 |
| 2024-04-08 | 2024-04-03 | 36.150 | 621,000 | +1,000 | 0.04% | 22,449,150 |
| 2024-04-02 | 2024-03-27 | 38.450 | 620,000 | -500 | 0.04% | 23,839,000 |
| 2024-03-28 | 2024-03-26 | 38.550 | 620,500 | +2,000 | 0.04% | 23,920,275 |
| 2024-03-27 | 2024-03-25 | 37.300 | 618,500 | +500 | 0.04% | 23,070,050 |
| 2024-03-26 | 2024-03-22 | 36.000 | 618,000 | +42,000 | 0.04% | 22,248,000 |
| 2024-03-25 | 2024-03-21 | 38.100 | 576,000 | -20,000 | 0.04% | 21,945,600 |
| 2024-03-22 | 2024-03-20 | 39.350 | 596,000 | -4,500 | 0.04% | 23,452,600 |
| 2024-03-21 | 2024-03-19 | 38.800 | 600,500 | +2,000 | 0.04% | 23,299,400 |
| 2024-03-19 | 2024-03-15 | 42.650 | 598,500 | -7,000 | 0.04% | 25,526,025 |
| 2024-03-18 | 2024-03-14 | 41.350 | 605,500 | -10,000 | 0.04% | 25,037,425 |
| 2024-03-15 | 2024-03-13 | 43.850 | 615,500 | +1,500 | 0.04% | 26,989,675 |
| 2024-03-13 | 2024-03-11 | 40.000 | 614,000 | +5,500 | 0.04% | 24,560,000 |
| 2024-03-11 | 2024-03-07 | 38.500 | 608,500 | +9,000 | 0.04% | 23,427,250 |
| 2024-02-27 | 2024-02-23 | 39.800 | 599,500 | -4,500 | 0.04% | 23,860,100 |
| 2024-02-23 | 2024-02-21 | 39.750 | 604,000 | +500 | 0.04% | 24,009,000 |
| 2024-02-22 | 2024-02-20 | 40.150 | 603,500 | +1,000 | 0.04% | 24,230,525 |
| 2024-02-21 | 2024-02-19 | 38.750 | 602,500 | -28,000 | 0.04% | 23,346,875 |
| 2024-02-20 | 2024-02-16 | 40.100 | 630,500 | -500 | 0.04% | 25,283,050 |
| 2024-02-15 | 2024-02-09 | 36.000 | 631,000 | -1,000 | 0.04% | 22,716,000 |
| 2024-02-14 | 2024-02-07 | 34.750 | 632,000 | -54,000 | 0.04% | 21,962,000 |
| 2024-02-08 | 2024-02-06 | 33.000 | 686,000 | +60,000 | 0.04% | 22,638,000 |
| 2024-02-07 | 2024-02-05 | 30.100 | 626,000 | +500 | 0.04% | 18,842,600 |
| 2024-02-06 | 2024-02-02 | 31.950 | 625,500 | -30,000 | 0.04% | 19,984,725 |
| 2024-02-05 | 2024-02-01 | 33.000 | 655,500 | +30,000 | 0.04% | 21,631,500 |
| 2024-01-30 | 2024-01-26 | 33.350 | 625,500 | +30,000 | 0.04% | 20,860,425 |
| 2024-01-23 | 2024-01-19 | 36.200 | 595,500 | -25,000 | 0.04% | 21,557,100 |
| 2024-01-17 | 2024-01-15 | 41.450 | 620,500 | +1,500 | 0.04% | 25,719,725 |
| 2024-01-05 | 2024-01-03 | 41.550 | 619,000 | -23,000 | 0.04% | 25,719,450 |
| 2024-01-03 | 2023-12-29 | 42.750 | 642,000 | +1,500 | 0.04% | 27,445,500 |
| 2023-12-27 | 2023-12-21 | 39.750 | 640,500 | +1,000 | 0.04% | 25,459,875 |
| 2023-12-22 | 2023-12-20 | 40.300 | 639,500 | +1,000 | 0.04% | 25,771,850 |
| 2023-12-21 | 2023-12-19 | 40.600 | 638,500 | +1,000 | 0.04% | 25,923,100 |
| 2023-12-19 | 2023-12-15 | 42.200 | 637,500 | +1,000 | 0.04% | 26,902,500 |
| 2023-12-18 | 2023-12-14 | 42.400 | 636,500 | +2,500 | 0.04% | 26,987,600 |
| 2023-12-15 | 2023-12-13 | 40.200 | 634,000 | +1,000 | 0.04% | 25,486,800 |
| 2023-12-14 | 2023-12-12 | 40.350 | 633,000 | +2,000 | 0.04% | 25,541,550 |
| 2023-12-12 | 2023-12-08 | 39.750 | 631,000 | -1,000 | 0.04% | 25,082,250 |
| 2023-12-11 | 2023-12-07 | 40.300 | 632,000 | +36,500 | 0.04% | 25,469,600 |
| 2023-12-05 | 2023-12-01 | 44.000 | 595,500 | +1,000 | 0.04% | 26,202,000 |
| 2023-11-30 | 2023-11-28 | 45.500 | 594,500 | +3,500 | 0.04% | 27,049,750 |
| 2023-11-29 | 2023-11-27 | 45.300 | 591,000 | +1,000 | 0.04% | 26,772,300 |
| 2023-11-27 | 2023-11-23 | 44.000 | 590,000 | +1,500 | 0.04% | 25,960,000 |
| 2023-11-23 | 2023-11-21 | 43.850 | 588,500 | +500 | 0.04% | 25,805,725 |
| 2023-11-22 | 2023-11-20 | 44.000 | 588,000 | +500 | 0.04% | 25,872,000 |
| 2023-11-21 | 2023-11-17 | 44.650 | 587,500 | -9,000 | 0.04% | 26,231,875 |
| 2023-11-15 | 2023-11-13 | 44.050 | 596,500 | -15,000 | 0.04% | 26,275,825 |
| 2023-11-14 | 2023-11-10 | 46.700 | 611,500 | +15,000 | 0.04% | 28,557,050 |
| 2023-11-10 | 2023-11-08 | 47.150 | 596,500 | -2,500 | 0.04% | 28,124,975 |
| 2023-11-09 | 2023-11-07 | 48.450 | 599,000 | +1,000 | 0.04% | 29,021,550 |
| 2023-11-08 | 2023-11-06 | 48.400 | 598,000 | +4,000 | 0.04% | 28,943,200 |
| 2023-11-02 | 2023-10-31 | 46.050 | 594,000 | -7,500 | 0.04% | 27,353,700 |
| 2023-11-01 | 2023-10-30 | 47.050 | 601,500 | +3,000 | 0.04% | 28,300,575 |
| 2023-10-31 | 2023-10-27 | 45.000 | 598,500 | +2,000 | 0.04% | 26,932,500 |
| 2023-10-30 | 2023-10-26 | 42.300 | 596,500 | +500 | 0.04% | 25,231,950 |
| 2023-10-25 | 2023-10-20 | 44.100 | 596,000 | +500 | 0.04% | 26,283,600 |
| 2023-10-20 | 2023-10-18 | 42.800 | 595,500 | -193,500 | 0.04% | 25,487,400 |
| 2023-10-17 | 2023-10-13 | 44.500 | 789,000 | +3,000 | 0.05% | 35,110,500 |
| 2023-10-12 | 2023-10-10 | 39.600 | 786,000 | -20,000 | 0.05% | 31,125,600 |
| 2023-10-09 | 2023-10-05 | 38.100 | 806,000 | +20,000 | 0.05% | 30,708,600 |
| 2023-09-29 | 2023-09-27 | 40.850 | 786,000 | -60,000 | 0.05% | 32,108,100 |
| 2023-09-28 | 2023-09-26 | 38.200 | 846,000 | -3,000 | 0.05% | 32,317,200 |
| 2023-09-27 | 2023-09-25 | 39.000 | 849,000 | +3,000 | 0.05% | 33,111,000 |
| 2023-09-25 | 2023-09-21 | 37.900 | 846,000 | -1,500 | 0.05% | 32,063,400 |
| 2023-09-22 | 2023-09-20 | 38.400 | 847,500 | +10,000 | 0.05% | 32,544,000 |
| 2023-09-21 | 2023-09-19 | 39.550 | 837,500 | -5,500 | 0.05% | 33,123,125 |
| 2023-09-20 | 2023-09-18 | 39.850 | 843,000 | -12,000 | 0.05% | 33,593,550 |
| 2023-09-19 | 2023-09-15 | 39.200 | 855,000 | +22,500 | 0.05% | 33,516,000 |
| 2023-09-18 | 2023-09-14 | 37.750 | 832,500 | +1,500 | 0.05% | 31,426,875 |
| 2023-09-15 | 2023-09-13 | 35.800 | 831,000 | -45,000 | 0.05% | 29,749,800 |
| 2023-09-14 | 2023-09-12 | 35.800 | 876,000 | +89,000 | 0.06% | 31,360,800 |
| 2023-09-11 | 2023-09-06 | 34.700 | 787,000 | +30,500 | 0.05% | 27,308,900 |
| 2023-09-06 | 2023-09-04 | 34.500 | 756,500 | +83,000 | 0.05% | 26,099,250 |
| 2023-09-05 | 2023-08-31 | 35.100 | 673,500 | +30,000 | 0.04% | 23,639,850 |
| 2023-08-30 | 2023-08-28 | 34.750 | 643,500 | -40,000 | 0.04% | 22,361,625 |
| 2023-08-28 | 2023-08-24 | 34.650 | 683,500 | +40,000 | 0.04% | 23,683,275 |
| 2023-08-14 | 2023-08-10 | 32.200 | 643,500 | -500 | 0.04% | 20,720,700 |
| 2023-08-09 | 2023-08-07 | 29.050 | 644,000 | +8,000 | 0.04% | 18,708,200 |
| 2023-08-08 | 2023-08-04 | 32.800 | 636,000 | +8,000 | 0.04% | 20,860,800 |
| 2023-08-02 | 2023-07-31 | 34.600 | 628,000 | -45,000 | 0.04% | 21,728,800 |
| 2023-08-01 | 2023-07-28 | 36.600 | 673,000 | +12,500 | 0.04% | 24,631,800 |
| 2023-07-26 | 2023-07-24 | 33.200 | 660,500 | +30,000 | 0.04% | 21,928,600 |
| 2023-07-25 | 2023-07-21 | 32.800 | 630,500 | -8,000 | 0.04% | 20,680,400 |
| 2023-07-18 | 2023-07-13 | 32.700 | 638,500 | -500 | 0.04% | 20,878,950 |
| 2023-07-10 | 2023-07-06 | 30.650 | 639,000 | -7,500 | 0.04% | 19,585,350 |
| 2023-06-29 | 2023-06-27 | 29.900 | 646,500 | -47,500 | 0.04% | 19,330,350 |
| 2023-06-28 | 2023-06-26 | 31.000 | 694,000 | -14,000 | 0.05% | 21,514,000 |
| 2023-06-26 | 2023-06-21 | 31.450 | 708,000 | +500 | 0.05% | 22,266,600 |
| 2023-06-23 | 2023-06-20 | 33.600 | 707,500 | +30,000 | 0.05% | 23,772,000 |
| 2023-06-20 | 2023-06-16 | 36.700 | 677,500 | +3,000 | 0.04% | 24,864,250 |
| 2023-06-19 | 2023-06-15 | 33.950 | 674,500 | +1,000 | 0.04% | 22,899,275 |
| 2023-06-15 | 2023-06-13 | 35.550 | 673,500 | -15,000 | 0.04% | 23,942,925 |
| 2023-06-14 | 2023-06-12 | 35.900 | 688,500 | -5,000 | 0.04% | 24,717,150 |
| 2023-06-09 | 2023-06-07 | 37.100 | 693,500 | +7,500 | 0.05% | 25,728,850 |
| 2023-06-08 | 2023-06-06 | 36.500 | 686,000 | -10,000 | 0.04% | 25,039,000 |
| 2023-06-05 | 2023-06-01 | 36.400 | 696,000 | +8,000 | 0.05% | 25,334,400 |
| 2023-06-02 | 2023-05-31 | 36.700 | 688,000 | -8,000 | 0.04% | 25,249,600 |
| 2023-05-31 | 2023-05-29 | 35.200 | 696,000 | -3,000 | 0.05% | 24,499,200 |
| 2023-05-25 | 2023-05-23 | 40.200 | 699,000 | -12,000 | 0.05% | 28,099,800 |
| 2023-05-23 | 2023-05-19 | 38.100 | 711,000 | -58,000 | 0.05% | 27,089,100 |
| 2023-05-22 | 2023-05-18 | 37.900 | 769,000 | -8,500 | 0.05% | 29,145,100 |
| 2023-05-19 | 2023-05-17 | 39.450 | 777,500 | -89,500 | 0.05% | 30,672,375 |
| 2023-05-16 | 2023-05-12 | 39.750 | 867,000 | +60,000 | 0.06% | 34,463,250 |
| 2023-05-15 | 2023-05-11 | 39.000 | 807,000 | -64,000 | 0.05% | 31,473,000 |
| 2023-05-12 | 2023-05-10 | 39.650 | 871,000 | +50,000 | 0.06% | 34,535,150 |
| 2023-05-11 | 2023-05-09 | 38.850 | 821,000 | -8,000 | 0.05% | 31,895,850 |
| 2023-05-10 | 2023-05-08 | 41.100 | 829,000 | +4,500 | 0.05% | 34,071,900 |
| 2023-05-09 | 2023-05-05 | 40.950 | 824,500 | +95,000 | 0.05% | 33,763,275 |
| 2023-05-08 | 2023-05-04 | 39.050 | 729,500 | +13,000 | 0.05% | 28,486,975 |
| 2023-04-26 | 2023-04-24 | 39.050 | 716,500 | -12,000 | 0.05% | 27,979,325 |
| 2023-04-14 | 2023-04-12 | 40.500 | 728,500 | -1,000 | 0.05% | 29,504,250 |
| 2023-04-13 | 2023-04-11 | 39.500 | 729,500 | -94,500 | 0.05% | 28,815,250 |
| 2023-04-12 | 2023-04-06 | 38.350 | 824,000 | -21,000 | 0.05% | 31,600,400 |
| 2023-04-11 | 2023-04-04 | 36.300 | 845,000 | -1,000 | 0.06% | 30,673,500 |
| 2023-04-06 | 2023-04-03 | 34.900 | 846,000 | +32,000 | 0.06% | 29,525,400 |
| 2023-04-03 | 2023-03-30 | 35.050 | 814,000 | +37,500 | 0.05% | 28,530,700 |
| 2023-03-31 | 2023-03-29 | 37.400 | 776,500 | +2,000 | 0.05% | 29,041,100 |
| 2023-03-29 | 2023-03-27 | 38.850 | 774,500 | -1,000 | 0.05% | 30,089,325 |
| 2023-03-28 | 2023-03-24 | 38.500 | 775,500 | +2,000 | 0.05% | 29,856,750 |
| 2023-03-22 | 2023-03-20 | 37.900 | 773,500 | +10,000 | 0.05% | 29,315,650 |
| 2023-03-20 | 2023-03-16 | 42.600 | 763,500 | -38,000 | 0.05% | 32,525,100 |
| 2023-03-09 | 2023-03-07 | 42.250 | 801,500 | -1,000 | 0.05% | 33,863,375 |
| 2023-03-06 | 2023-03-02 | 40.650 | 802,500 | -76,000 | 0.05% | 32,621,625 |
| 2023-03-03 | 2023-03-01 | 40.550 | 878,500 | +1,000 | 0.06% | 35,623,175 |
| 2023-02-24 | 2023-02-22 | 39.450 | 877,500 | +2,000 | 0.06% | 34,617,375 |
| 2023-02-23 | 2023-02-21 | 40.500 | 875,500 | -12,000 | 0.06% | 35,457,750 |
| 2023-02-21 | 2023-02-17 | 39.700 | 887,500 | -10,000 | 0.06% | 35,233,750 |
| 2023-02-20 | 2023-02-16 | 40.400 | 897,500 | +12,000 | 0.06% | 36,259,000 |
| 2023-02-17 | 2023-02-15 | 41.450 | 885,500 | -15,000 | 0.06% | 36,703,975 |
| 2023-02-15 | 2023-02-13 | 43.200 | 900,500 | +23,000 | 0.06% | 38,901,600 |
| 2023-02-14 | 2023-02-10 | 42.800 | 877,500 | +5,000 | 0.06% | 37,557,000 |
| 2023-02-09 | 2023-02-07 | 43.100 | 872,500 | +15,000 | 0.06% | 37,604,750 |
| 2023-02-07 | 2023-02-03 | 45.600 | 857,500 | -56,000 | 0.06% | 39,102,000 |
| 2023-02-06 | 2023-02-02 | 46.100 | 913,500 | -2,000 | 0.06% | 42,112,350 |
| 2023-02-03 | 2023-02-01 | 45.450 | 915,500 | +43,000 | 0.06% | 41,609,475 |
| 2023-02-02 | 2023-01-31 | 42.450 | 872,500 | +2,500 | 0.06% | 37,037,625 |
| 2023-02-01 | 2023-01-30 | 44.850 | 870,000 | -68,500 | 0.06% | 39,019,500 |
| 2023-01-30 | 2023-01-26 | 46.200 | 938,500 | -2,000 | 0.06% | 43,358,700 |
| 2023-01-26 | 2023-01-19 | 42.500 | 940,500 | +14,000 | 0.06% | 39,971,250 |
| 2023-01-19 | 2023-01-17 | 40.500 | 926,500 | -23,000 | 0.06% | 37,523,250 |
| 2023-01-18 | 2023-01-16 | 42.100 | 949,500 | +56,500 | 0.06% | 39,973,950 |
| 2023-01-17 | 2023-01-13 | 42.150 | 893,000 | +55,500 | 0.06% | 37,639,950 |
| 2023-01-16 | 2023-01-12 | 39.700 | 837,500 | -24,000 | 0.05% | 33,248,750 |
| 2023-01-13 | 2023-01-11 | 39.950 | 861,500 | +51,000 | 0.06% | 34,416,925 |
| 2023-01-11 | 2023-01-09 | 37.450 | 810,500 | -1,000 | 0.05% | 30,353,225 |
| 2023-01-10 | 2023-01-06 | 34.100 | 811,500 | +1,000 | 0.05% | 27,672,150 |
| 2023-01-09 | 2023-01-05 | 35.750 | 810,500 | -4,000 | 0.05% | 28,975,375 |
| 2023-01-06 | 2023-01-04 | 35.200 | 814,500 | +15,000 | 0.05% | 28,670,400 |
| 2023-01-03 | 2022-12-29 | 34.350 | 799,500 | +4,000 | 0.05% | 27,462,825 |
| 2022-12-30 | 2022-12-28 | 33.350 | 795,500 | -3,000 | 0.05% | 26,529,925 |
| 2022-12-28 | 2022-12-22 | 31.950 | 798,500 | +1,500 | 0.05% | 25,512,075 |
| 2022-12-16 | 2022-12-14 | 33.550 | 797,000 | +9,000 | 0.05% | 26,739,350 |
| 2022-12-15 | 2022-12-13 | 32.350 | 788,000 | +44,500 | 0.05% | 25,491,800 |
| 2022-12-14 | 2022-12-12 | 32.000 | 743,500 | -5,000 | 0.05% | 23,792,000 |
| 2022-12-13 | 2022-12-09 | 32.250 | 748,500 | +1,000 | 0.05% | 24,139,125 |
| 2022-12-09 | 2022-12-07 | 27.600 | 747,500 | +7,500 | 0.05% | 20,631,000 |
| 2022-12-07 | 2022-12-05 | 27.750 | 740,000 | -132,000 | 0.05% | 20,535,000 |
| 2022-12-06 | 2022-12-02 | 27.750 | 872,000 | +50,000 | 0.06% | 24,198,000 |
| 2022-12-05 | 2022-12-01 | 29.650 | 822,000 | +1,000 | 0.05% | 24,372,300 |
| 2022-12-01 | 2022-11-29 | 30.050 | 821,000 | +500 | 0.05% | 24,671,050 |
| 2022-11-28 | 2022-11-24 | 28.850 | 820,500 | +500 | 0.05% | 23,671,425 |
| 2022-11-25 | 2022-11-23 | 29.100 | 820,000 | -151,000 | 0.05% | 23,862,000 |
| 2022-11-24 | 2022-11-22 | 29.500 | 971,000 | -12,000 | 0.06% | 28,644,500 |
| 2022-11-23 | 2022-11-21 | 31.350 | 983,000 | +1,000 | 0.06% | 30,817,050 |
| 2022-11-22 | 2022-11-18 | 32.450 | 982,000 | +4,000 | 0.06% | 31,865,900 |
| 2022-11-21 | 2022-11-17 | 33.950 | 978,000 | +1,000 | 0.06% | 33,203,100 |
| 2022-11-18 | 2022-11-16 | 34.400 | 977,000 | +1,000 | 0.06% | 33,608,800 |
| 2022-11-17 | 2022-11-15 | 34.900 | 976,000 | -3,500 | 0.06% | 34,062,400 |
| 2022-11-16 | 2022-11-14 | 34.100 | 979,500 | -2,000 | 0.06% | 33,400,950 |
| 2022-11-15 | 2022-11-11 | 32.850 | 981,500 | +50,500 | 0.06% | 32,242,275 |
| 2022-11-14 | 2022-11-10 | 31.200 | 931,000 | +500 | 0.06% | 29,047,200 |
| 2022-11-10 | 2022-11-08 | 33.350 | 930,500 | +15,000 | 0.06% | 31,032,175 |
| 2022-11-09 | 2022-11-07 | 33.050 | 915,500 | +5,500 | 0.06% | 30,257,275 |
| 2022-11-08 | 2022-11-04 | 31.550 | 910,000 | -11,000 | 0.06% | 28,710,500 |
| 2022-11-04 | 2022-11-02 | 29.600 | 921,000 | +500 | 0.06% | 27,261,600 |
| 2022-11-01 | 2022-10-28 | 27.050 | 920,500 | -123,500 | 0.06% | 24,899,525 |
| 2022-10-31 | 2022-10-27 | 28.900 | 1,044,000 | +3,000 | 0.07% | 30,171,600 |
| 2022-10-28 | 2022-10-26 | 29.650 | 1,041,000 | +69,000 | 0.07% | 30,865,650 |
| 2022-10-21 | 2022-10-19 | 28.400 | 972,000 | +5,000 | 0.06% | 27,604,800 |
| 2022-10-20 | 2022-10-18 | 29.500 | 967,000 | +53,000 | 0.06% | 28,526,500 |
| 2022-10-19 | 2022-10-17 | 25.700 | 914,000 | +3,500 | 0.06% | 23,489,800 |
| 2022-10-18 | 2022-10-14 | 25.200 | 910,500 | +248,500 | 0.06% | 22,944,600 |
| 2022-10-03 | 2022-09-29 | 25.000 | 662,000 | -6,500 | 0.04% | 16,550,000 |
| 2022-09-27 | 2022-09-23 | 24.050 | 668,500 | -2,500 | 0.04% | 16,077,425 |
| 2022-09-26 | 2022-09-22 | 25.400 | 671,000 | +4,000 | 0.04% | 17,043,400 |
| 2022-09-23 | 2022-09-21 | 25.100 | 667,000 | -38,000 | 0.04% | 16,741,700 |
| 2022-09-21 | 2022-09-19 | 25.650 | 705,000 | +8,000 | 0.05% | 18,083,250 |
| 2022-09-20 | 2022-09-16 | 27.150 | 697,000 | +30,000 | 0.05% | 18,923,550 |
| 2022-09-15 | 2022-09-13 | 28.600 | 667,000 | +18,500 | 0.04% | 19,076,200 |
| 2022-08-31 | 2022-08-29 | 32.800 | 648,500 | +17,500 | 0.04% | 21,270,800 |
| 2022-08-25 | 2022-08-23 | 32.150 | 631,000 | -64,500 | 0.04% | 20,286,650 |
| 2022-08-23 | 2022-08-19 | 33.100 | 695,500 | +3,000 | 0.05% | 23,021,050 |
| 2022-08-22 | 2022-08-18 | 34.050 | 692,500 | +500 | 0.05% | 23,579,625 |
| 2022-08-18 | 2022-08-16 | 36.250 | 692,000 | -4,500 | 0.05% | 25,085,000 |
| 2022-08-17 | 2022-08-15 | 36.700 | 696,500 | -3,000 | 0.05% | 25,561,550 |
| 2022-08-15 | 2022-08-11 | 36.750 | 699,500 | -2,500 | 0.05% | 25,706,625 |
| 2022-08-12 | 2022-08-10 | 33.800 | 702,000 | +2,500 | 0.05% | 23,727,600 |
| 2022-08-10 | 2022-08-08 | 36.700 | 699,500 | -22,500 | 0.05% | 25,671,650 |
| 2022-08-09 | 2022-08-05 | 35.800 | 722,000 | -103,000 | 0.05% | 25,847,600 |
| 2022-08-08 | 2022-08-04 | 32.850 | 825,000 | +48,000 | 0.06% | 27,101,250 |
| 2022-08-03 | 2022-08-01 | 32.750 | 777,000 | -19,000 | 0.05% | 25,446,750 |
| 2022-07-27 | 2022-07-25 | 34.550 | 796,000 | +1,000 | 0.05% | 27,501,800 |
| 2022-07-26 | 2022-07-22 | 34.850 | 795,000 | +4,500 | 0.05% | 27,705,750 |
| 2022-07-22 | 2022-07-20 | 36.900 | 790,500 | -1,000 | 0.05% | 29,169,450 |
| 2022-07-19 | 2022-07-15 | 36.850 | 791,500 | +3,500 | 0.05% | 29,166,775 |
| 2022-07-11 | 2022-07-07 | 37.750 | 788,000 | +2,000 | 0.05% | 29,747,000 |
| 2022-07-08 | 2022-07-06 | 38.150 | 786,000 | -33,500 | 0.05% | 29,985,900 |
| 2022-07-07 | 2022-07-05 | 38.950 | 819,500 | +39,000 | 0.06% | 31,919,525 |
| 2022-07-06 | 2022-07-04 | 38.000 | 780,500 | +52,500 | 0.05% | 29,659,000 |
| 2022-07-05 | 2022-06-30 | 34.900 | 728,000 | -58,000 | 0.05% | 25,407,200 |
| 2022-07-04 | 2022-06-29 | 34.050 | 786,000 | +60,000 | 0.05% | 26,763,300 |
| 2022-06-27 | 2022-06-23 | 32.300 | 726,000 | -73,000 | 0.05% | 23,449,800 |
| 2022-06-24 | 2022-06-22 | 30.500 | 799,000 | +2,000 | 0.05% | 24,369,500 |
| 2022-06-23 | 2022-06-21 | 30.600 | 797,000 | -52,500 | 0.05% | 24,388,200 |
| 2022-06-22 | 2022-06-20 | 26.950 | 849,500 | +107,000 | 0.06% | 22,894,025 |
| 2022-06-20 | 2022-06-16 | 25.550 | 742,500 | -18,500 | 0.05% | 18,970,875 |
| 2022-06-17 | 2022-06-15 | 26.300 | 761,000 | -41,500 | 0.05% | 20,014,300 |
| 2022-06-16 | 2022-06-14 | 26.500 | 802,500 | +39,500 | 0.05% | 21,266,250 |
| 2022-06-14 | 2022-06-10 | 26.750 | 763,000 | +8,000 | 0.05% | 20,410,250 |
| 2022-06-13 | 2022-06-09 | 27.950 | 755,000 | +10,000 | 0.05% | 21,102,250 |
| 2022-06-10 | 2022-06-08 | 28.100 | 745,000 | +9,000 | 0.05% | 20,934,500 |
| 2022-05-26 | 2022-05-24 | 20.800 | 736,000 | -1,000 | 0.05% | 15,308,800 |
| 2022-05-16 | 2022-05-12 | 18.880 | 737,000 | +10,000 | 0.05% | 13,914,560 |
| 2022-05-12 | 2022-05-10 | 19.440 | 727,000 | +5,000 | 0.05% | 14,132,880 |
| 2022-05-11 | 2022-05-06 | 19.640 | 722,000 | +18,000 | 0.05% | 14,180,080 |
| 2022-05-06 | 2022-05-04 | 21.000 | 704,000 | +25,500 | 0.05% | 14,784,000 |
| 2022-05-05 | 2022-05-03 | 23.350 | 678,500 | -5,000 | 0.05% | 15,842,975 |
| 2022-04-29 | 2022-04-27 | 24.300 | 683,500 | +7,000 | 0.05% | 16,609,050 |
| 2022-04-28 | 2022-04-26 | 23.700 | 676,500 | -1,500 | 0.05% | 16,033,050 |
| 2022-04-25 | 2022-04-21 | 25.500 | 678,000 | +16,500 | 0.05% | 17,289,000 |
| 2022-04-14 | 2022-04-12 | 26.600 | 661,500 | -10,000 | 0.05% | 17,595,900 |
| 2022-04-13 | 2022-04-11 | 26.100 | 671,500 | +10,000 | 0.05% | 17,526,150 |
| 2022-04-12 | 2022-04-08 | 28.550 | 661,500 | -10,000 | 0.05% | 18,885,825 |
| 2022-04-11 | 2022-04-07 | 27.900 | 671,500 | +10,000 | 0.05% | 18,734,850 |
| 2022-04-08 | 2022-04-06 | 29.550 | 661,500 | -13,000 | 0.05% | 19,547,325 |
| 2022-04-07 | 2022-04-04 | 29.050 | 674,500 | +3,000 | 0.05% | 19,594,225 |
| 2022-04-04 | 2022-03-31 | 26.950 | 671,500 | +5,500 | 0.05% | 18,096,925 |
| 2022-04-01 | 2022-03-30 | 30.600 | 666,000 | -5,500 | 0.05% | 20,379,600 |
| 2022-03-31 | 2022-03-29 | 28.550 | 671,500 | -3,000 | 0.05% | 19,171,325 |
| 2022-03-29 | 2022-03-25 | 27.600 | 674,500 | -1,500 | 0.05% | 18,616,200 |
| 2022-03-28 | 2022-03-24 | 31.700 | 676,000 | +500 | 0.05% | 21,429,200 |
| 2022-03-24 | 2022-03-22 | 27.550 | 675,500 | +2,000 | 0.05% | 18,610,025 |
| 2022-03-17 | 2022-03-15 | 22.500 | 673,500 | -5,000 | 0.05% | 15,153,750 |
| 2022-03-16 | 2022-03-14 | 23.450 | 678,500 | -25,000 | 0.05% | 15,910,825 |
| 2022-03-15 | 2022-03-11 | 27.150 | 703,500 | +10,000 | 0.05% | 19,100,025 |
| 2022-03-14 | 2022-03-10 | 27.400 | 693,500 | +9,000 | 0.05% | 19,001,900 |
| 2022-03-09 | 2022-03-07 | 30.900 | 684,500 | +3,000 | 0.05% | 21,151,050 |
| 2022-03-01 | 2022-02-25 | 34.950 | 681,500 | -1,000 | 0.05% | 23,818,425 |
| 2022-02-25 | 2022-02-23 | 34.200 | 682,500 | +87,000 | 0.05% | 23,341,500 |
| 2022-02-21 | 2022-02-17 | 34.350 | 595,500 | +2,000 | 0.04% | 20,455,425 |
| 2022-02-18 | 2022-02-16 | 33.500 | 593,500 | +10,000 | 0.04% | 19,882,250 |
| 2022-02-17 | 2022-02-15 | 33.450 | 583,500 | -1,000 | 0.04% | 19,518,075 |
| 2022-02-10 | 2022-02-08 | 32.950 | 584,500 | -60,000 | 0.04% | 19,259,275 |
| 2022-02-09 | 2022-02-07 | 31.650 | 644,500 | +60,000 | 0.04% | 20,398,425 |
| 2022-01-28 | 2022-01-26 | 37.000 | 584,500 | -19,000 | 0.04% | 21,626,500 |
| 2022-01-26 | 2022-01-24 | 41.350 | 603,500 | -19,500 | 0.04% | 24,954,725 |
| 2022-01-17 | 2022-01-13 | 42.750 | 623,000 | +37,500 | 0.04% | 26,633,250 |
| 2022-01-14 | 2022-01-12 | 46.100 | 585,500 | +5,000 | 0.04% | 26,991,550 |
| 2022-01-13 | 2022-01-11 | 44.500 | 580,500 | +6,000 | 0.04% | 25,832,250 |
| 2022-01-11 | 2022-01-07 | 40.200 | 574,500 | +2,000 | 0.04% | 23,094,900 |
| 2022-01-10 | 2022-01-06 | 39.600 | 572,500 | +7,500 | 0.04% | 22,671,000 |
| 2022-01-03 | 2021-12-29 | 46.950 | 565,000 | +500 | 0.04% | 26,526,750 |
| 2021-12-30 | 2021-12-28 | 46.200 | 564,500 | +1,500 | 0.04% | 26,079,900 |
| 2021-12-22 | 2021-12-20 | 51.200 | 563,000 | +500 | 0.04% | 28,825,600 |
| 2021-12-21 | 2021-12-17 | 53.950 | 562,500 | -10,500 | 0.04% | 30,346,875 |
| 2021-12-17 | 2021-12-15 | 56.650 | 573,000 | +1,500 | 0.04% | 32,460,450 |
| 2021-12-15 | 2021-12-13 | 62.550 | 571,500 | +1,000 | 0.04% | 35,747,325 |
| 2021-12-09 | 2021-12-07 | 64.700 | 570,500 | -11,500 | 0.04% | 36,911,350 |
| 2021-12-08 | 2021-12-06 | 61.800 | 582,000 | +11,000 | 0.04% | 35,967,600 |
| 2021-12-06 | 2021-12-02 | 67.400 | 571,000 | +500 | 0.04% | 38,485,400 |
| 2021-12-03 | 2021-12-01 | 68.200 | 570,500 | +53,500 | 0.04% | 38,908,100 |
| 2021-11-29 | 2021-11-25 | 74.700 | 517,000 | +10,000 | 0.04% | 38,619,900 |
| 2021-11-24 | 2021-11-22 | 76.100 | 507,000 | -9,000 | 0.03% | 38,582,700 |
| 2021-11-18 | 2021-11-16 | 79.050 | 516,000 | -3,500 | 0.04% | 40,789,800 |
| 2021-11-17 | 2021-11-15 | 76.050 | 519,500 | -21,000 | 0.04% | 39,507,975 |
| 2021-11-15 | 2021-11-11 | 75.300 | 540,500 | +5,000 | 0.04% | 40,699,650 |
| 2021-11-12 | 2021-11-10 | 80.150 | 535,500 | -10,000 | 0.04% | 42,920,325 |
| 2021-11-10 | 2021-11-08 | 70.800 | 545,500 | -3,000 | 0.04% | 38,621,400 |
| 2021-11-08 | 2021-11-04 | 67.400 | 548,500 | +5,000 | 0.04% | 36,968,900 |
| 2021-11-05 | 2021-11-03 | 68.000 | 543,500 | +10,000 | 0.04% | 36,958,000 |
| 2021-10-22 | 2021-10-20 | 77.300 | 533,500 | +1,000 | 0.04% | 41,239,550 |
| 2021-10-20 | 2021-10-18 | 77.750 | 532,500 | -10,000 | 0.04% | 41,401,875 |
| 2021-10-06 | 2021-10-04 | 74.300 | 542,500 | -10,000 | 0.04% | 40,307,750 |
| 2021-09-29 | 2021-09-27 | 73.250 | 552,500 | -12,000 | 0.04% | 40,470,625 |
| 2021-09-27 | 2021-09-23 | 69.650 | 564,500 | -500 | 0.04% | 39,317,425 |
| 2021-09-24 | 2021-09-21 | 68.400 | 565,000 | +10,000 | 0.04% | 38,646,000 |
| 2021-09-21 | 2021-09-17 | 66.500 | 555,000 | +10,500 | 0.04% | 36,907,500 |
| 2021-09-17 | 2021-09-15 | 63.600 | 544,500 | +500 | 0.04% | 34,630,200 |
| 2021-09-06 | 2021-09-02 | 64.700 | 544,000 | +30,000 | 0.04% | 35,196,800 |
| 2021-08-25 | 2021-08-23 | 63.400 | 514,000 | -67,000 | 0.04% | 32,587,600 |
| 2021-08-24 | 2021-08-20 | 62.800 | 581,000 | -155,000 | 0.04% | 36,486,800 |
| 2021-08-23 | 2021-08-19 | 67.200 | 736,000 | -23,000 | 0.05% | 49,459,200 |
| 2021-08-18 | 2021-08-16 | 72.250 | 759,000 | -3,000 | 0.05% | 54,837,750 |
| 2021-08-16 | 2021-08-12 | 71.300 | 762,000 | +13,000 | 0.05% | 54,330,600 |
| 2021-08-13 | 2021-08-11 | 74.100 | 749,000 | -5,000 | 0.05% | 55,500,900 |
| 2021-08-12 | 2021-08-10 | 76.400 | 754,000 | -10,000 | 0.05% | 57,605,600 |
| 2021-08-11 | 2021-08-09 | 74.300 | 764,000 | +2,000 | 0.05% | 56,765,200 |
| 2021-08-10 | 2021-08-06 | 74.300 | 762,000 | +28,000 | 0.05% | 56,616,600 |
| 2021-08-09 | 2021-08-05 | 78.000 | 734,000 | +5,000 | 0.05% | 57,252,000 |
| 2021-08-06 | 2021-08-04 | 81.000 | 729,000 | -4,000 | 0.05% | 59,049,000 |
| 2021-08-05 | 2021-08-03 | 80.200 | 733,000 | +20,000 | 0.05% | 58,786,600 |
| 2021-08-04 | 2021-08-02 | 79.000 | 713,000 | -7,000 | 0.05% | 56,327,000 |
| 2021-08-03 | 2021-07-30 | 79.250 | 720,000 | -1,500 | 0.05% | 57,060,000 |
| 2021-08-02 | 2021-07-29 | 81.150 | 721,500 | +17,000 | 0.05% | 58,549,725 |
| 2021-07-30 | 2021-07-28 | 75.200 | 704,500 | +62,000 | 0.05% | 52,978,400 |
| 2021-07-28 | 2021-07-26 | 76.250 | 642,500 | -6,500 | 0.04% | 48,990,625 |
| 2021-07-27 | 2021-07-23 | 84.100 | 649,000 | +500 | 0.04% | 54,580,900 |
| 2021-07-26 | 2021-07-22 | 85.150 | 648,500 | -500 | 0.04% | 55,219,775 |
| 2021-07-23 | 2021-07-21 | 84.550 | 649,000 | +5,000 | 0.04% | 54,872,950 |
| 2021-07-22 | 2021-07-20 | 87.100 | 644,000 | +1,000 | 0.04% | 56,092,400 |
| 2021-07-21 | 2021-07-19 | 90.600 | 643,000 | -8,500 | 0.04% | 58,255,800 |
| 2021-07-20 | 2021-07-16 | 87.800 | 651,500 | -9,000 | 0.04% | 57,201,700 |
| 2021-07-19 | 2021-07-15 | 88.200 | 660,500 | -12,500 | 0.05% | 58,256,100 |
| 2021-07-16 | 2021-07-14 | 88.250 | 673,000 | -5,500 | 0.05% | 59,392,250 |
| 2021-07-14 | 2021-07-12 | 87.150 | 678,500 | -6,000 | 0.05% | 59,131,275 |
| 2021-07-13 | 2021-07-09 | 82.300 | 684,500 | +1,000 | 0.05% | 56,334,350 |
| 2021-07-12 | 2021-07-08 | 82.150 | 683,500 | +3,500 | 0.05% | 56,149,525 |
| 2021-07-09 | 2021-07-07 | 86.400 | 680,000 | +1,500 | 0.05% | 58,752,000 |
| 2021-07-08 | 2021-07-06 | 85.600 | 678,500 | +3,500 | 0.05% | 58,079,600 |
| 2021-07-06 | 2021-07-02 | 87.600 | 675,000 | -8,000 | 0.05% | 59,130,000 |
| 2021-07-02 | 2021-06-29 | 91.900 | 683,000 | -33,500 | 0.05% | 62,767,700 |
| 2021-06-30 | 2021-06-28 | 93.300 | 716,500 | +22,500 | 0.05% | 66,849,450 |
| 2021-06-29 | 2021-06-25 | 89.300 | 694,000 | -12,500 | 0.05% | 61,974,200 |
| 2021-06-28 | 2021-06-24 | 91.700 | 706,500 | -7,500 | 0.05% | 64,786,050 |
| 2021-06-25 | 2021-06-23 | 90.050 | 714,000 | -228,000 | 0.05% | 64,295,700 |
| 2021-06-24 | 2021-06-22 | 86.050 | 942,000 | -1,000 | 0.06% | 81,059,100 |
| 2021-06-22 | 2021-06-18 | 86.550 | 943,000 | +24,000 | 0.06% | 81,616,650 |
| 2021-06-21 | 2021-06-17 | 85.900 | 919,000 | -500 | 0.06% | 78,942,100 |
| 2021-06-18 | 2021-06-16 | 85.000 | 919,500 | +18,000 | 0.06% | 78,157,500 |
| 2021-06-17 | 2021-06-15 | 87.700 | 901,500 | -3,000 | 0.06% | 79,061,550 |
| 2021-06-16 | 2021-06-11 | 89.950 | 904,500 | -7,000 | 0.06% | 81,359,775 |
| 2021-06-15 | 2021-06-10 | 87.650 | 911,500 | -58,000 | 0.06% | 79,892,975 |
| 2021-06-11 | 2021-06-09 | 89.450 | 969,500 | +37,500 | 0.07% | 86,721,775 |
| 2021-06-10 | 2021-06-08 | 88.500 | 932,000 | +5,000 | 0.06% | 82,482,000 |
| 2021-06-09 | 2021-06-07 | 89.200 | 927,000 | +3,500 | 0.06% | 82,688,400 |
| 2021-06-08 | 2021-06-04 | 88.250 | 923,500 | +2,000 | 0.06% | 81,498,875 |
| 2021-06-07 | 2021-06-03 | 90.000 | 921,500 | +5,500 | 0.06% | 82,935,000 |
| 2021-06-04 | 2021-06-02 | 92.000 | 916,000 | +2,000 | 0.06% | 84,272,000 |
| 2021-06-03 | 2021-06-01 | 93.950 | 914,000 | +126,500 | 0.06% | 85,870,300 |
| 2021-06-02 | 2021-05-31 | 93.950 | 787,500 | -5,500 | 0.05% | 73,985,625 |
| 2021-06-01 | 2021-05-28 | 89.500 | 793,000 | -13,000 | 0.05% | 70,973,500 |
| 2021-05-31 | 2021-05-27 | 93.950 | 806,000 | +13,000 | 0.06% | 75,723,700 |
| 2021-05-28 | 2021-05-26 | 92.850 | 793,000 | +6,000 | 0.05% | 73,630,050 |
| 2021-05-27 | 2021-05-25 | 91.500 | 787,000 | +2,500 | 0.05% | 72,010,500 |
| 2021-05-26 | 2021-05-24 | 89.800 | 784,500 | -27,000 | 0.05% | 70,448,100 |
| 2021-05-25 | 2021-05-21 | 91.000 | 811,500 | -500 | 0.06% | 73,846,500 |
| 2021-05-24 | 2021-05-20 | 91.000 | 812,000 | -44,500 | 0.06% | 73,892,000 |
| 2021-05-21 | 2021-05-18 | 91.600 | 856,500 | +19,000 | 0.06% | 78,455,400 |
| 2021-05-20 | 2021-05-17 | 87.050 | 837,500 | -3,500 | 0.06% | 72,904,375 |
| 2021-05-18 | 2021-05-14 | 84.350 | 841,000 | +9,500 | 0.06% | 70,938,350 |
| 2021-05-17 | 2021-05-13 | 82.400 | 831,500 | -24,500 | 0.06% | 68,515,600 |
| 2021-05-13 | 2021-05-11 | 81.700 | 856,000 | +31,500 | 0.06% | 69,935,200 |
| 2021-05-12 | 2021-05-10 | 80.550 | 824,500 | +6,500 | 0.06% | 66,413,475 |
| 2021-05-11 | 2021-05-07 | 80.650 | 818,000 | -5,500 | 0.06% | 65,971,700 |
| 2021-05-07 | 2021-05-05 | 80.600 | 823,500 | +54,500 | 0.06% | 66,374,100 |
| 2021-05-06 | 2021-05-04 | 84.200 | 769,000 | +35,500 | 0.05% | 64,749,800 |
| 2021-05-04 | 2021-04-30 | 84.400 | 733,500 | +500 | 0.05% | 61,907,400 |
| 2021-05-03 | 2021-04-29 | 86.200 | 733,000 | +122,500 | 0.05% | 63,184,600 |
| 2021-04-27 | 2021-04-23 | 90.000 | 610,500 | -12,000 | 0.04% | 54,945,000 |
| 2021-04-26 | 2021-04-22 | 86.350 | 622,500 | -3,000 | 0.04% | 53,752,875 |
| 2021-04-23 | 2021-04-21 | 82.450 | 625,500 | -13,000 | 0.04% | 51,572,475 |
| 2021-04-22 | 2021-04-20 | 81.500 | 638,500 | +13,000 | 0.04% | 52,037,750 |
| 2021-04-21 | 2021-04-19 | 78.950 | 625,500 | +5,000 | 0.04% | 49,383,225 |
| 2021-04-20 | 2021-04-16 | 75.000 | 620,500 | -500 | 0.04% | 46,537,500 |
| 2021-04-19 | 2021-04-15 | 73.950 | 621,000 | +500 | 0.04% | 45,922,950 |
| 2021-04-16 | 2021-04-14 | 74.450 | 620,500 | +1,500 | 0.04% | 46,196,225 |
| 2021-04-15 | 2021-04-13 | 73.650 | 619,000 | -2,000 | 0.04% | 45,589,350 |
| 2021-04-13 | 2021-04-09 | 76.400 | 621,000 | +500 | 0.04% | 47,444,400 |
| 2021-04-09 | 2021-04-07 | 81.150 | 620,500 | +500 | 0.04% | 50,353,575 |
| 2021-04-08 | 2021-04-01 | 80.850 | 620,000 | +1,000 | 0.04% | 50,127,000 |
| 2021-03-31 | 2021-03-29 | 73.800 | 619,000 | -1,000 | 0.04% | 45,682,200 |
| 2021-03-30 | 2021-03-26 | 75.600 | 620,000 | -39,000 | 0.04% | 46,872,000 |
| 2021-03-29 | 2021-03-25 | 70.750 | 659,000 | +33,000 | 0.05% | 46,624,250 |
| 2021-03-26 | 2021-03-24 | 70.600 | 626,000 | -5,000 | 0.04% | 44,195,600 |
| 2021-03-25 | 2021-03-23 | 72.450 | 631,000 | -29,500 | 0.04% | 45,715,950 |
| 2021-03-24 | 2021-03-22 | 77.000 | 660,500 | +32,500 | 0.05% | 50,858,500 |
| 2021-03-23 | 2021-03-19 | 77.500 | 628,000 | +500 | 0.04% | 48,670,000 |
| 2021-03-22 | 2021-03-18 | 81.650 | 627,500 | -5,000 | 0.04% | 51,235,375 |
| 2021-03-19 | 2021-03-17 | 82.450 | 632,500 | -4,500 | 0.04% | 52,149,625 |
| 2021-03-17 | 2021-03-15 | 76.800 | 637,000 | -20,000 | 0.04% | 48,921,600 |
| 2021-03-16 | 2021-03-12 | 78.600 | 657,000 | -500 | 0.05% | 51,640,200 |
| 2021-03-15 | 2021-03-11 | 78.600 | 657,500 | +500 | 0.05% | 51,679,500 |
| 2021-03-12 | 2021-03-10 | 73.000 | 657,000 | -12,000 | 0.05% | 47,961,000 |
| 2021-03-11 | 2021-03-09 | 70.400 | 669,000 | -17,500 | 0.05% | 47,097,600 |
| 2021-03-10 | 2021-03-08 | 70.750 | 686,500 | +20,000 | 0.05% | 48,569,875 |
| 2021-03-09 | 2021-03-05 | 75.350 | 666,500 | +2,500 | 0.05% | 50,220,775 |
| 2021-03-08 | 2021-03-04 | 78.500 | 664,000 | +5,500 | 0.05% | 52,124,000 |
| 2021-03-05 | 2021-03-03 | 83.800 | 658,500 | +7,000 | 0.05% | 55,182,300 |
| 2021-03-02 | 2021-02-26 | 79.900 | 651,500 | +47,000 | 0.04% | 52,054,850 |
| 2021-03-01 | 2021-02-25 | 83.150 | 604,500 | +23,000 | 0.04% | 50,264,175 |
| 2021-02-26 | 2021-02-24 | 82.050 | 581,500 | -7,000 | 0.04% | 47,712,075 |
| 2021-02-25 | 2021-02-23 | 87.200 | 588,500 | +26,000 | 0.04% | 51,317,200 |
| 2021-02-24 | 2021-02-22 | 86.750 | 562,500 | +43,500 | 0.04% | 48,796,875 |
| 2021-02-23 | 2021-02-19 | 92.650 | 519,000 | +500 | 0.04% | 48,085,350 |
| 2021-02-22 | 2021-02-18 | 92.150 | 518,500 | +9,500 | 0.04% | 47,779,775 |
| 2021-02-17 | 2021-02-11 | 97.500 | 509,000 | +48,500 | 0.03% | 49,627,500 |
| 2021-02-16 | 2021-02-09 | 96.300 | 460,500 | +500 | 0.03% | 44,346,150 |
| 2021-02-10 | 2021-02-08 | 94.700 | 460,000 | +11,000 | 0.03% | 43,562,000 |
| 2021-02-09 | 2021-02-05 | 94.150 | 449,000 | -6,500 | 0.03% | 42,273,350 |
| 2021-02-08 | 2021-02-04 | 93.800 | 455,500 | -20,000 | 0.03% | 42,725,900 |
| 2021-02-05 | 2021-02-03 | 97.100 | 475,500 | +10,000 | 0.03% | 46,171,050 |
| 2021-02-04 | 2021-02-02 | 91.350 | 465,500 | +15,500 | 0.03% | 42,523,425 |
| 2021-02-03 | 2021-02-01 | 88.250 | 450,000 | +1,500 | 0.03% | 39,712,500 |
| 2021-02-02 | 2021-01-29 | 88.600 | 448,500 | +17,000 | 0.03% | 39,737,100 |
| 2021-02-01 | 2021-01-28 | 87.000 | 431,500 | +21,000 | 0.03% | 37,540,500 |
| 2021-01-28 | 2021-01-26 | 95.250 | 410,500 | -37,500 | 0.03% | 39,100,125 |
| 2021-01-27 | 2021-01-25 | 100.000 | 448,000 | -40,500 | 0.03% | 44,800,000 |
| 2021-01-25 | 2021-01-21 | 100.100 | 488,500 | -9,500 | 0.03% | 48,898,850 |
| 2021-01-22 | 2021-01-20 | 103.600 | 498,000 | -2,500 | 0.03% | 51,592,800 |
| 2021-01-21 | 2021-01-19 | 96.950 | 500,500 | -19,500 | 0.04% | 48,523,475 |
| 2021-01-20 | 2021-01-18 | 94.500 | 520,000 | -500 | 0.04% | 49,140,000 |
| 2021-01-19 | 2021-01-15 | 90.650 | 520,500 | -500 | 0.04% | 47,183,325 |
| 2021-01-18 | 2021-01-14 | 95.550 | 521,000 | -18,000 | 0.04% | 49,781,550 |
| 2021-01-15 | 2021-01-13 | 93.150 | 539,000 | -9,500 | 0.04% | 50,207,850 |
| 2021-01-14 | 2021-01-12 | 90.150 | 548,500 | +4,500 | 0.04% | 49,447,275 |
| 2021-01-13 | 2021-01-11 | 84.850 | 544,000 | -16,000 | 0.04% | 46,158,400 |
| 2021-01-08 | 2021-01-06 | 81.200 | 560,000 | +1,500 | 0.04% | 45,472,000 |
| 2021-01-07 | 2021-01-05 | 85.000 | 558,500 | +5,500 | 0.04% | 47,472,500 |
| 2021-01-06 | 2021-01-04 | 81.250 | 553,000 | -500 | 0.04% | 44,931,250 |
| 2021-01-05 | 2020-12-31 | 82.050 | 553,500 | -26,000 | 0.04% | 45,414,675 |
| 2021-01-04 | 2020-12-29 | 75.200 | 579,500 | -5,000 | 0.04% | 43,578,400 |
| 2020-12-30 | 2020-12-28 | 73.750 | 584,500 | +3,500 | 0.04% | 43,106,875 |
| 2020-12-29 | 2020-12-24 | 72.950 | 581,000 | +2,000 | 0.04% | 42,383,950 |
| 2020-12-22 | 2020-12-18 | 67.600 | 579,000 | -16,500 | 0.04% | 39,140,400 |
| 2020-12-21 | 2020-12-17 | 68.450 | 595,500 | -500 | 0.04% | 40,761,975 |
| 2020-12-18 | 2020-12-16 | 64.250 | 596,000 | +40,000 | 0.04% | 38,293,000 |
| 2020-12-17 | 2020-12-15 | 60.650 | 556,000 | +15,000 | 0.04% | 33,721,400 |
| 2020-12-10 | 2020-12-08 | 56.450 | 541,000 | -6,500 | 0.04% | 30,539,450 |
| 2020-12-09 | 2020-12-07 | 57.600 | 547,500 | -500 | 0.04% | 31,536,000 |
| 2020-12-08 | 2020-12-04 | 57.550 | 548,000 | -1,000 | 0.04% | 31,537,400 |
| 2020-12-07 | 2020-12-03 | 53.900 | 549,000 | -14,000 | 0.04% | 29,591,100 |
| 2020-12-04 | 2020-12-02 | 51.900 | 563,000 | +1,500 | 0.04% | 29,219,700 |
| 2020-12-03 | 2020-12-01 | 53.450 | 561,500 | -1,500 | 0.04% | 30,012,175 |
| 2020-12-01 | 2020-11-27 | 51.950 | 563,000 | -1,000 | 0.04% | 29,247,850 |
| 2020-11-30 | 2020-11-26 | 51.950 | 564,000 | +8,000 | 0.04% | 29,299,800 |
| 2020-11-27 | 2020-11-25 | 50.850 | 556,000 | -10,000 | 0.04% | 28,272,600 |
| 2020-11-26 | 2020-11-24 | 53.650 | 566,000 | +14,500 | 0.04% | 30,365,900 |
| 2020-11-25 | 2020-11-23 | 55.500 | 551,500 | +500 | 0.04% | 30,608,250 |
| 2020-11-24 | 2020-11-20 | 56.550 | 551,000 | -5,500 | 0.04% | 31,159,050 |
| 2020-11-23 | 2020-11-19 | 54.450 | 556,500 | -8,000 | 0.04% | 30,301,425 |
| 2020-11-20 | 2020-11-18 | 54.150 | 564,500 | -4,500 | 0.04% | 30,567,675 |
| 2020-11-19 | 2020-11-17 | 53.300 | 569,000 | -1,097,500 | 0.04% | 30,327,700 |
| 2020-11-18 | 2020-11-16 | 54.900 | 1,666,500 | +1,101,500 | 0.12% | 91,490,850 |
| 2020-11-16 | 2020-11-12 | 55.400 | 565,000 | -4,500 | 0.04% | 31,301,000 |
| 2020-11-13 | 2020-11-11 | 54.050 | 569,500 | +4,000 | 0.04% | 30,781,475 |
| 2020-11-12 | 2020-11-10 | 55.900 | 565,500 | -3,500 | 0.04% | 31,611,450 |
| 2020-11-11 | 2020-11-09 | 55.400 | 569,000 | -53,000 | 0.04% | 31,522,600 |
| 2020-11-10 | 2020-11-06 | 58.050 | 622,000 | +4,000 | 0.04% | 36,107,100 |
| 2020-11-09 | 2020-11-05 | 61.000 | 618,000 | +11,000 | 0.04% | 37,698,000 |
| 2020-11-06 | 2020-11-04 | 59.300 | 607,000 | +2,500 | 0.04% | 35,995,100 |
| 2020-11-05 | 2020-11-03 | 58.250 | 604,500 | -28,500 | 0.04% | 35,212,125 |
| 2020-11-04 | 2020-11-02 | 59.300 | 633,000 | -12,000 | 0.05% | 37,536,900 |
| 2020-11-03 | 2020-10-30 | 57.200 | 645,000 | -3,000 | 0.05% | 36,894,000 |
| 2020-11-02 | 2020-10-29 | 60.100 | 648,000 | +8,500 | 0.05% | 38,944,800 |
| 2020-10-30 | 2020-10-28 | 62.400 | 639,500 | +14,500 | 0.05% | 39,904,800 |
| 2020-10-29 | 2020-10-27 | 62.800 | 625,000 | +5,000 | 0.04% | 39,250,000 |
| 2020-10-27 | 2020-10-22 | 67.550 | 620,000 | -500 | 0.04% | 41,881,000 |
| 2020-10-21 | 2020-10-19 | 64.850 | 620,500 | -20,000 | 0.04% | 40,239,425 |
| 2020-10-20 | 2020-10-16 | 67.550 | 640,500 | -1,000 | 0.05% | 43,265,775 |
| 2020-10-19 | 2020-10-15 | 65.800 | 641,500 | -4,000 | 0.05% | 42,210,700 |
| 2020-10-16 | 2020-10-14 | 65.550 | 645,500 | +15,000 | 0.05% | 42,312,525 |
| 2020-10-15 | 2020-10-12 | 67.500 | 630,500 | -3,000 | 0.05% | 42,558,750 |
| 2020-10-14 | 2020-10-09 | 60.750 | 633,500 | -16,500 | 0.05% | 38,485,125 |
| 2020-10-12 | 2020-10-08 | 59.950 | 650,000 | +4,000 | 0.05% | 38,967,500 |
| 2020-10-09 | 2020-10-07 | 59.400 | 646,000 | +5,000 | 0.05% | 38,372,400 |
| 2020-10-08 | 2020-10-06 | 60.550 | 641,000 | -6,500 | 0.05% | 38,812,550 |
| 2020-10-07 | 2020-10-05 | 56.850 | 647,500 | +4,500 | 0.05% | 36,810,375 |
| 2020-10-06 | 2020-09-30 | 57.400 | 643,000 | -2,000 | 0.05% | 36,908,200 |
| 2020-10-05 | 2020-09-29 | 56.000 | 645,000 | +123,500 | 0.05% | 36,120,000 |
| 2020-09-29 | 2020-09-25 | 57.850 | 521,500 | +9,000 | 0.04% | 30,168,775 |
| 2020-09-28 | 2020-09-24 | 58.350 | 512,500 | +3,500 | 0.04% | 29,904,375 |
| 2020-09-24 | 2020-09-22 | 60.550 | 509,000 | -7,500 | 0.04% | 30,819,950 |
| 2020-09-18 | 2020-09-16 | 64.200 | 516,500 | -10,000 | 0.04% | 33,159,300 |
| 2020-09-16 | 2020-09-14 | 57.250 | 526,500 | +500 | 0.04% | 30,142,125 |
| 2020-09-14 | 2020-09-10 | 54.600 | 526,000 | -11,500 | 0.04% | 28,719,600 |
| 2020-09-11 | 2020-09-09 | 57.100 | 537,500 | +500 | 0.04% | 30,691,250 |
| 2020-09-10 | 2020-09-08 | 57.500 | 537,000 | -1,000 | 0.04% | 30,877,500 |
| 2020-09-09 | 2020-09-07 | 57.500 | 538,000 | -20,500 | 0.04% | 30,935,000 |
| 2020-09-08 | 2020-09-04 | 51.800 | 558,500 | +10,500 | 0.04% | 28,930,300 |
| 2020-09-07 | 2020-09-03 | 51.650 | 548,000 | -31,500 | 0.04% | 28,304,200 |
| 2020-09-04 | 2020-09-02 | 53.200 | 579,500 | -45,000 | 0.04% | 30,829,400 |
| 2020-09-03 | 2020-09-01 | 53.600 | 624,500 | -500 | 0.04% | 33,473,200 |
| 2020-09-02 | 2020-08-31 | 51.650 | 625,000 | +4,000 | 0.04% | 32,281,250 |
| 2020-09-01 | 2020-08-28 | 57.000 | 621,000 | +14,500 | 0.04% | 35,397,000 |
| 2020-08-31 | 2020-08-27 | 54.550 | 606,500 | -1,000 | 0.04% | 33,084,575 |
| 2020-08-25 | 2020-08-21 | 55.850 | 607,500 | -4,000 | 0.04% | 33,928,875 |
| 2020-08-24 | 2020-08-20 | 55.000 | 611,500 | +10,500 | 0.04% | 33,632,500 |
| 2020-08-21 | 2020-08-19 | 54.350 | 601,000 | -5,000 | 0.04% | 32,664,350 |
| 2020-08-20 | 2020-08-18 | 49.600 | 606,000 | +6,500 | 0.04% | 30,057,600 |
| 2020-08-19 | 2020-08-17 | 48.900 | 599,500 | +6,500 | 0.04% | 29,315,550 |
| 2020-08-18 | 2020-08-14 | 50.400 | 593,000 | +6,500 | 0.04% | 29,887,200 |
| 2020-08-17 | 2020-08-13 | 48.700 | 586,500 | +500 | 0.04% | 28,562,550 |
| 2020-08-14 | 2020-08-12 | 47.450 | 586,000 | +43,500 | 0.04% | 27,805,700 |
| 2020-08-13 | 2020-08-11 | 50.100 | 542,500 | +1,500 | 0.04% | 27,179,250 |
| 2020-08-12 | 2020-08-10 | 48.050 | 541,000 | +2,500 | 0.04% | 25,995,050 |
| 2020-08-11 | 2020-08-07 | 50.050 | 538,500 | -10,000 | 0.04% | 26,951,925 |
| 2020-08-10 | 2020-08-06 | 51.300 | 548,500 | +2,000 | 0.04% | 28,138,050 |
| 2020-08-07 | 2020-08-05 | 51.650 | 546,500 | +1,000 | 0.04% | 28,226,725 |
| 2020-08-06 | 2020-08-04 | 50.200 | 545,500 | -6,000 | 0.04% | 27,384,100 |
| 2020-08-05 | 2020-08-03 | 47.700 | 551,500 | +2,000 | 0.04% | 26,306,550 |
| 2020-08-04 | 2020-07-31 | 47.500 | 549,500 | +54,000 | 0.04% | 26,101,250 |
| 2020-08-03 | 2020-07-30 | 48.700 | 495,500 | +65,000 | 0.04% | 24,130,850 |
| 2020-07-31 | 2020-07-29 | 49.100 | 430,500 | +5,000 | 0.03% | 21,137,550 |
| 2020-07-30 | 2020-07-28 | 48.950 | 425,500 | -18,500 | 0.03% | 20,828,225 |
| 2020-07-29 | 2020-07-27 | 48.600 | 444,000 | +4,500 | 0.03% | 21,578,400 |
| 2020-07-28 | 2020-07-24 | 50.050 | 439,500 | +13,500 | 0.03% | 21,996,975 |
| 2020-07-27 | 2020-07-23 | 53.900 | 426,000 | -27,000 | 0.03% | 22,961,400 |
| 2020-07-24 | 2020-07-22 | 52.450 | 453,000 | +8,500 | 0.03% | 23,759,850 |
| 2020-07-23 | 2020-07-21 | 53.400 | 444,500 | +35,500 | 0.03% | 23,736,300 |
| 2020-07-22 | 2020-07-20 | 51.150 | 409,000 | +1,000 | 0.03% | 20,920,350 |
| 2020-07-21 | 2020-07-17 | 52.000 | 408,000 | +2,000 | 0.03% | 21,216,000 |
| 2020-07-20 | 2020-07-16 | 51.000 | 406,000 | -500 | 0.03% | 20,706,000 |
| 2020-07-17 | 2020-07-15 | 55.100 | 406,500 | +2,000 | 0.03% | 22,398,150 |
| 2020-07-16 | 2020-07-14 | 55.000 | 404,500 | +28,000 | 0.03% | 22,247,500 |
| 2020-07-15 | 2020-07-13 | 59.050 | 376,500 | -1,500 | 0.03% | 22,232,325 |
| 2020-07-14 | 2020-07-10 | 59.150 | 378,000 | -8,500 | 0.03% | 22,358,700 |
| 2020-07-13 | 2020-07-09 | 61.600 | 386,500 | -21,500 | 0.03% | 23,808,400 |
| 2020-07-09 | 2020-07-07 | 56.200 | 408,000 | +6,500 | 0.03% | 22,929,600 |
| 2020-07-08 | 2020-07-06 | 55.650 | 401,500 | -33,500 | 0.03% | 22,343,475 |
| 2020-07-07 | 2020-07-03 | 59.200 | 435,000 | +12,000 | 0.03% | 25,752,000 |
| 2020-07-06 | 2020-07-02 | 57.100 | 423,000 | -1,000 | 0.03% | 24,153,300 |
| 2020-07-03 | 2020-06-30 | 57.500 | 424,000 | -1,500 | 0.03% | 24,380,000 |
| 2020-07-02 | 2020-06-29 | 58.150 | 425,500 | -2,000 | 0.03% | 24,742,825 |
| 2020-06-30 | 2020-06-26 | 60.000 | 427,500 | +1,000 | 0.03% | 25,650,000 |
| 2020-06-29 | 2020-06-24 | 57.900 | 426,500 | +15,500 | 0.03% | 24,694,350 |
| 2020-06-24 | 2020-06-22 | 53.000 | 411,000 | -6,500 | 0.03% | 21,783,000 |
| 2020-06-19 | 2020-06-17 | 47.550 | 417,500 | +4,000 | 0.03% | 19,852,125 |
| 2020-06-18 | 2020-06-16 | 47.750 | 413,500 | +3,500 | 0.03% | 19,744,625 |
| 2020-06-17 | 2020-06-15 | 46.150 | 410,000 | +6,000 | 0.03% | 18,921,500 |
| 2020-06-16 | 2020-06-12 | 47.500 | 404,000 | +1,000 | 0.03% | 19,190,000 |
| 2020-06-11 | 2020-06-09 | 48.350 | 403,000 | +500 | 0.03% | 19,485,050 |
| 2020-06-10 | 2020-06-08 | 46.500 | 402,500 | +4,500 | 0.03% | 18,716,250 |
| 2020-06-09 | 2020-06-05 | 46.350 | 398,000 | -28,000 | 0.03% | 18,447,300 |
| 2020-06-08 | 2020-06-04 | 47.000 | 426,000 | -1,000 | 0.03% | 20,022,000 |
| 2020-06-03 | 2020-06-01 | 46.600 | 427,000 | -11,500 | 0.03% | 19,898,200 |
| 2020-06-01 | 2020-05-28 | 40.650 | 438,500 | +1,500 | 0.03% | 17,825,025 |
| 2020-05-28 | 2020-05-26 | 42.550 | 437,000 | -27,500 | 0.03% | 18,594,350 |
| 2020-05-27 | 2020-05-25 | 40.850 | 464,500 | +7,500 | 0.03% | 18,974,825 |
| 2020-05-26 | 2020-05-22 | 40.650 | 457,000 | +20,000 | 0.03% | 18,577,050 |
| 2020-05-25 | 2020-05-21 | 42.000 | 437,000 | -19,000 | 0.03% | 18,354,000 |
| 2020-05-22 | 2020-05-20 | 46.150 | 456,000 | +1,000 | 0.03% | 21,044,400 |
| 2020-05-21 | 2020-05-19 | 43.800 | 455,000 | +11,000 | 0.03% | 19,929,000 |
| 2020-05-20 | 2020-05-18 | 45.150 | 444,000 | +4,500 | 0.03% | 20,046,600 |
| 2020-05-19 | 2020-05-15 | 43.050 | 439,500 | -48,000 | 0.03% | 18,920,475 |
| 2020-05-15 | 2020-05-13 | 39.150 | 487,500 | +2,000 | 0.04% | 19,085,625 |
| 2020-05-08 | 2020-05-06 | 35.850 | 485,500 | +8,000 | 0.04% | 17,405,175 |
| 2020-05-07 | 2020-05-05 | 35.900 | 477,500 | +12,000 | 0.04% | 17,142,250 |
| 2020-05-06 | 2020-05-04 | 36.950 | 465,500 | +30,500 | 0.03% | 17,200,225 |
| 2020-05-04 | 2020-04-28 | 39.500 | 435,000 | -4,000 | 0.03% | 17,182,500 |
| 2020-04-29 | 2020-04-27 | 39.200 | 439,000 | -29,000 | 0.03% | 17,208,800 |
| 2020-04-28 | 2020-04-24 | 37.050 | 468,000 | -2,500 | 0.03% | 17,339,400 |
| 2020-04-23 | 2020-04-21 | 34.950 | 470,500 | +5,500 | 0.04% | 16,443,975 |
| 2020-04-22 | 2020-04-20 | 35.300 | 465,000 | +2,000 | 0.03% | 16,414,500 |
| 2020-04-21 | 2020-04-17 | 33.350 | 463,000 | -8,500 | 0.03% | 15,441,050 |
| 2020-04-15 | 2020-04-09 | 34.150 | 471,500 | -60,000 | 0.04% | 16,101,725 |
| 2020-04-09 | 2020-04-07 | 33.500 | 531,500 | -264,000 | 0.04% | 17,805,250 |
| 2020-04-07 | 2020-04-03 | 31.800 | 795,500 | +500 | 0.06% | 25,296,900 |
| 2020-04-03 | 2020-04-01 | 33.250 | 795,000 | -93,500 | 0.06% | 26,433,750 |
| 2020-04-02 | 2020-03-31 | 32.700 | 888,500 | -11,500 | 0.07% | 29,053,950 |
| 2020-04-01 | 2020-03-30 | 30.150 | 900,000 | +6,500 | 0.07% | 27,135,000 |
| 2020-03-31 | 2020-03-27 | 31.100 | 893,500 | +5,500 | 0.07% | 27,787,850 |
| 2020-03-27 | 2020-03-25 | 31.550 | 888,000 | -32,500 | 0.07% | 28,016,400 |
| 2020-03-24 | 2020-03-20 | 29.650 | 920,500 | +500 | 0.07% | 27,292,825 |
| 2020-03-23 | 2020-03-19 | 28.150 | 920,000 | +3,000 | 0.07% | 25,898,000 |
| 2020-03-19 | 2020-03-17 | 27.800 | 917,000 | +31,000 | 0.07% | 25,492,600 |
| 2020-03-18 | 2020-03-16 | 25.950 | 886,000 | -2,500 | 0.07% | 22,991,700 |
| 2020-03-17 | 2020-03-13 | 28.750 | 888,500 | -29,000 | 0.07% | 25,544,375 |
| 2020-03-16 | 2020-03-12 | 29.250 | 917,500 | -123,000 | 0.07% | 26,836,875 |
| 2020-03-13 | 2020-03-11 | 31.900 | 1,040,500 | +5,500 | 0.08% | 33,191,950 |
| 2020-03-12 | 2020-03-10 | 31.750 | 1,035,000 | +105,500 | 0.08% | 32,861,250 |
| 2020-03-11 | 2020-03-09 | 32.550 | 929,500 | +2,500 | 0.07% | 30,255,225 |
| 2020-03-10 | 2020-03-06 | 34.750 | 927,000 | +5,500 | 0.07% | 32,213,250 |
| 2020-03-09 | 2020-03-05 | 35.450 | 921,500 | +7,000 | 0.07% | 32,667,175 |
| 2020-03-05 | 2020-03-03 | 34.850 | 914,500 | +2,500 | 0.07% | 31,870,325 |
| 2020-03-04 | 2020-03-02 | 35.250 | 912,000 | +500 | 0.07% | 32,148,000 |
| 2020-03-03 | 2020-02-28 | 35.600 | 911,500 | -9,500 | 0.07% | 32,449,400 |
| 2020-02-28 | 2020-02-26 | 36.400 | 921,000 | -3,000 | 0.07% | 33,524,400 |
| 2020-02-27 | 2020-02-25 | 35.900 | 924,000 | -1,000 | 0.07% | 33,171,600 |
| 2020-02-25 | 2020-02-21 | 33.250 | 925,000 | -2,500 | 0.07% | 30,756,250 |
| 2020-02-24 | 2020-02-20 | 33.750 | 927,500 | +5,000 | 0.07% | 31,303,125 |
| 2020-02-19 | 2020-02-17 | 35.250 | 922,500 | +3,000 | 0.07% | 32,518,125 |
| 2020-02-12 | 2020-02-10 | 31.700 | 919,500 | +18,500 | 0.07% | 29,148,150 |
| 2020-02-11 | 2020-02-07 | 31.700 | 901,000 | +30,000 | 0.07% | 28,561,700 |
| 2020-02-07 | 2020-02-05 | 31.500 | 871,000 | -10,500 | 0.07% | 27,436,500 |
| 2020-02-06 | 2020-02-04 | 31.200 | 881,500 | +5,000 | 0.07% | 27,502,800 |
| 2020-02-04 | 2020-01-31 | 30.000 | 876,500 | -2,000 | 0.07% | 26,295,000 |
| 2020-02-03 | 2020-01-30 | 30.050 | 878,500 | -11,000 | 0.07% | 26,398,925 |
| 2020-01-30 | 2020-01-24 | 31.300 | 889,500 | -2,000 | 0.07% | 27,841,350 |
| 2020-01-23 | 2020-01-21 | 31.800 | 891,500 | -10,000 | 0.07% | 28,349,700 |
| 2020-01-22 | 2020-01-20 | 32.700 | 901,500 | +2,500 | 0.07% | 29,479,050 |
| 2020-01-20 | 2020-01-16 | 32.700 | 899,000 | +12,000 | 0.07% | 29,397,300 |
| 2020-01-17 | 2020-01-15 | 31.700 | 887,000 | -3,000 | 0.07% | 28,117,900 |
| 2020-01-16 | 2020-01-14 | 29.750 | 890,000 | +30,500 | 0.07% | 26,477,500 |
| 2020-01-15 | 2020-01-13 | 29.100 | 859,500 | -15,000 | 0.07% | 25,011,450 |
| 2020-01-13 | 2020-01-09 | 28.200 | 874,500 | -500 | 0.07% | 24,660,900 |
| 2020-01-09 | 2020-01-07 | 27.050 | 875,000 | -1,000 | 0.07% | 23,668,750 |
| 2020-01-07 | 2020-01-03 | 27.950 | 876,000 | -40,000 | 0.07% | 24,484,200 |
| 2020-01-03 | 2019-12-31 | 26.550 | 916,000 | +16,000 | 0.07% | 24,319,800 |
| 2020-01-02 | 2019-12-27 | 26.900 | 900,000 | +29,000 | 0.07% | 24,210,000 |
| 2019-12-19 | 2019-12-17 | 27.100 | 871,000 | +11,000 | 0.07% | 23,604,100 |
| 2019-12-18 | 2019-12-16 | 26.850 | 860,000 | +9,000 | 0.07% | 23,091,000 |
| 2019-12-17 | 2019-12-13 | 26.850 | 851,000 | +5,000 | 0.07% | 22,849,350 |
| 2019-12-16 | 2019-12-12 | 27.000 | 846,000 | -500 | 0.07% | 22,842,000 |
| 2019-12-12 | 2019-12-10 | 26.700 | 846,500 | +500 | 0.07% | 22,601,550 |
| 2019-12-06 | 2019-12-04 | 28.150 | 846,000 | -2,000 | 0.07% | 23,814,900 |
| 2019-12-04 | 2019-12-02 | 28.200 | 848,000 | -2,000 | 0.07% | 23,913,600 |
| 2019-12-03 | 2019-11-29 | 27.400 | 850,000 | +1,000 | 0.07% | 23,290,000 |
| 2019-12-02 | 2019-11-28 | 28.400 | 849,000 | -15,000 | 0.07% | 24,111,600 |
| 2019-11-29 | 2019-11-27 | 28.500 | 864,000 | -55,500 | 0.07% | 24,624,000 |
| 2019-11-28 | 2019-11-26 | 29.100 | 919,500 | +41,000 | 0.07% | 26,757,450 |
| 2019-11-26 | 2019-11-22 | 27.800 | 878,500 | +20,000 | 0.07% | 24,422,300 |
| 2019-11-25 | 2019-11-21 | 27.200 | 858,500 | +47,000 | 0.07% | 23,351,200 |
| 2019-11-22 | 2019-11-20 | 26.150 | 811,500 | +3,500 | 0.06% | 21,220,725 |
| 2019-11-21 | 2019-11-19 | 25.800 | 808,000 | +40,000 | 0.06% | 20,846,400 |
| 2019-11-19 | 2019-11-15 | 24.700 | 768,000 | +125,000 | 0.06% | 18,969,600 |
| 2019-11-18 | 2019-11-14 | 23.750 | 643,000 | +3,500 | 0.05% | 15,271,250 |
| 2019-11-15 | 2019-11-13 | 24.350 | 639,500 | -5,000 | 0.05% | 15,571,825 |
| 2019-11-14 | 2019-11-12 | 24.650 | 644,500 | -4,000 | 0.05% | 15,886,925 |
| 2019-11-13 | 2019-11-11 | 24.350 | 648,500 | +99,000 | 0.05% | 15,790,975 |
| 2019-11-12 | 2019-11-08 | 24.550 | 549,500 | -2,000 | 0.04% | 13,490,225 |
| 2019-11-08 | 2019-11-06 | 23.950 | 551,500 | +5,000 | 0.04% | 13,208,425 |
| 2019-11-07 | 2019-11-05 | 24.500 | 546,500 | -3,500 | 0.04% | 13,389,250 |
| 2019-11-05 | 2019-11-01 | 24.350 | 550,000 | +34,500 | 0.04% | 13,392,500 |
| 2019-11-01 | 2019-10-30 | 23.700 | 515,500 | -500 | 0.04% | 12,217,350 |
| 2019-10-30 | 2019-10-28 | 23.650 | 516,000 | +4,000 | 0.04% | 12,203,400 |
| 2019-10-29 | 2019-10-25 | 23.500 | 512,000 | -500 | 0.04% | 12,032,000 |
| 2019-10-28 | 2019-10-24 | 23.350 | 512,500 | +5,500 | 0.04% | 11,966,875 |
| 2019-10-25 | 2019-10-23 | 23.650 | 507,000 | +3,500 | 0.04% | 11,990,550 |
| 2019-10-23 | 2019-10-21 | 23.950 | 503,500 | +4,500 | 0.04% | 12,058,825 |
| 2019-10-21 | 2019-10-17 | 24.600 | 499,000 | +1,000 | 0.04% | 12,275,400 |
| 2019-10-15 | 2019-10-11 | 23.750 | 498,000 | +3,000 | 0.04% | 11,827,500 |
| 2019-10-14 | 2019-10-10 | 23.600 | 495,000 | -1,500 | 0.04% | 11,682,000 |
| 2019-10-11 | 2019-10-09 | 24.000 | 496,500 | +500 | 0.04% | 11,916,000 |
| 2019-10-08 | 2019-10-03 | 26.400 | 496,000 | -500 | 0.04% | 13,094,400 |
| 2019-09-30 | 2019-09-26 | 24.800 | 496,500 | -12,500 | 0.04% | 12,313,200 |
| 2019-09-19 | 2019-09-17 | 23.700 | 509,000 | +49,500 | 0.04% | 12,063,300 |
| 2019-09-17 | 2019-09-13 | 24.100 | 459,500 | +4,500 | 0.04% | 11,073,950 |
| 2019-09-16 | 2019-09-12 | 24.050 | 455,000 | -500 | 0.04% | 10,942,750 |
| 2019-09-06 | 2019-09-04 | 25.150 | 455,500 | +500 | 0.04% | 11,455,825 |
| 2019-09-04 | 2019-09-02 | 24.800 | 455,000 | +1,000 | 0.04% | 11,284,000 |
| 2019-09-03 | 2019-08-30 | 25.350 | 454,000 | +500 | 0.04% | 11,508,900 |
| 2019-09-02 | 2019-08-29 | 25.850 | 453,500 | +3,500 | 0.04% | 11,722,975 |
| 2019-08-29 | 2019-08-27 | 24.300 | 450,000 | +50,000 | 0.04% | 10,935,000 |
| 2019-08-28 | 2019-08-26 | 24.200 | 400,000 | +50,500 | 0.03% | 9,680,000 |
| 2019-08-27 | 2019-08-23 | 24.900 | 349,500 | -500 | 0.03% | 8,702,550 |
| 2019-08-23 | 2019-08-21 | 24.050 | 350,000 | +30,000 | 0.03% | 8,417,500 |
| 2019-08-22 | 2019-08-20 | 23.750 | 320,000 | -1,000 | 0.03% | 7,600,000 |
| 2019-08-21 | 2019-08-19 | 23.400 | 321,000 | +15,500 | 0.03% | 7,511,400 |
| 2019-08-20 | 2019-08-16 | 23.500 | 305,500 | -39,500 | 0.03% | 7,179,250 |
| 2019-08-19 | 2019-08-15 | 23.000 | 345,000 | +500 | 0.03% | 7,935,000 |
| 2019-08-16 | 2019-08-14 | 23.450 | 344,500 | +20,500 | 0.03% | 8,078,525 |
| 2019-08-15 | 2019-08-13 | 23.650 | 324,000 | +25,000 | 0.03% | 7,662,600 |
| 2019-08-14 | 2019-08-12 | 24.300 | 299,000 | +500 | 0.03% | 7,265,700 |
| 2019-08-13 | 2019-08-09 | 25.000 | 298,500 | -65,000 | 0.03% | 7,462,500 |
| 2019-08-09 | 2019-08-07 | 23.650 | 363,500 | +5,500 | 0.03% | 8,596,775 |
| 2019-08-07 | 2019-08-05 | 24.500 | 358,000 | +10,000 | 0.03% | 8,771,000 |
| 2019-08-01 | 2019-07-30 | 25.400 | 348,000 | -16,000 | 0.03% | 8,839,200 |
| 2019-07-31 | 2019-07-29 | 25.500 | 364,000 | +13,000 | 0.03% | 9,282,000 |
| 2019-07-29 | 2019-07-25 | 25.100 | 351,000 | +21,500 | 0.03% | 8,810,100 |
| 2019-07-19 | 2019-07-17 | 24.250 | 329,500 | +16,000 | 0.03% | 7,990,375 |
| 2019-07-17 | 2019-07-15 | 25.450 | 313,500 | +16,500 | 0.03% | 7,978,575 |
| 2019-07-12 | 2019-07-10 | 26.000 | 297,000 | +17,000 | 0.03% | 7,722,000 |
| 2019-07-11 | 2019-07-09 | 27.000 | 280,000 | +14,000 | 0.02% | 7,560,000 |
| 2019-07-09 | 2019-07-05 | 26.950 | 266,000 | +29,500 | 0.02% | 7,168,700 |
| 2019-07-08 | 2019-07-04 | 26.300 | 236,500 | -22,500 | 0.02% | 6,219,950 |
| 2019-07-02 | 2019-06-27 | 26.100 | 259,000 | +1,500 | 0.02% | 6,759,900 |
| 2019-06-21 | 2019-06-19 | 27.000 | 257,500 | -500 | 0.02% | 6,952,500 |
| 2019-06-18 | 2019-06-14 | 25.900 | 258,000 | -37,000 | 0.02% | 6,682,200 |
| 2019-06-10 | 2019-06-05 | 25.400 | 295,000 | -65,000 | 0.03% | 7,493,000 |
| 2019-06-06 | 2019-06-04 | 25.000 | 360,000 | -24,500 | 0.03% | 9,000,000 |
| 2019-06-03 | 2019-05-30 | 22.800 | 384,500 | +61,000 | 0.03% | 8,766,600 |
| 2019-05-29 | 2019-05-27 | 22.850 | 323,500 | +31,500 | 0.03% | 7,391,975 |
| 2019-05-28 | 2019-05-24 | 24.050 | 292,000 | +35,000 | 0.03% | 7,022,600 |
| 2019-05-27 | 2019-05-23 | 23.900 | 257,000 | +5,000 | 0.02% | 6,142,300 |
| 2019-05-23 | 2019-05-21 | 24.750 | 252,000 | +65,500 | 0.02% | 6,237,000 |
| 2019-05-21 | 2019-05-17 | 25.750 | 186,500 | -28,000 | 0.02% | 4,802,375 |
| 2019-05-20 | 2019-05-16 | 26.350 | 214,500 | +24,500 | 0.02% | 5,652,075 |
| 2019-05-15 | 2019-05-10 | 25.900 | 190,000 | +500 | 0.02% | 4,921,000 |
| 2019-05-14 | 2019-05-09 | 25.100 | 189,500 | -164,000 | 0.02% | 4,756,450 |
| 2019-05-10 | 2019-05-08 | 25.050 | 353,500 | +26,500 | 0.03% | 8,855,175 |
| 2019-05-09 | 2019-05-07 | 24.650 | 327,000 | +4,000 | 0.03% | 8,060,550 |
| 2019-05-08 | 2019-05-06 | 24.400 | 323,000 | +60,000 | 0.03% | 7,881,200 |
| 2019-04-26 | 2019-04-24 | 24.000 | 263,000 | -10,500 | 0.02% | 6,312,000 |
| 2019-04-25 | 2019-04-23 | 24.150 | 273,500 | +162,000 | 0.02% | 6,605,025 |
| 2019-04-24 | 2019-04-18 | 25.000 | 111,500 | +2,000 | 0.01% | 2,787,500 |
| 2019-04-23 | 2019-04-17 | 25.750 | 109,500 | -17,500 | 0.01% | 2,819,625 |
| 2019-04-15 | 2019-04-11 | 28.700 | 127,000 | -10,000 | 0.01% | 3,644,900 |
| 2019-04-12 | 2019-04-10 | 29.750 | 137,000 | +1,000 | 0.01% | 4,075,750 |
| 2019-04-09 | 2019-04-04 | 29.200 | 136,000 | +1,500 | 0.01% | 3,971,200 |
| 2019-04-01 | 2019-03-28 | 27.900 | 134,500 | -64,000 | 0.01% | 3,752,550 |
| 2019-03-28 | 2019-03-26 | 29.000 | 198,500 | -20,000 | 0.02% | 5,756,500 |
| 2019-03-22 | 2019-03-20 | 30.500 | 218,500 | -16,000 | 0.02% | 6,664,250 |
| 2019-03-21 | 2019-03-19 | 31.500 | 234,500 | -7,500 | 0.02% | 7,386,750 |
| 2019-03-19 | 2019-03-15 | 28.300 | 242,000 | +13,500 | 0.02% | 6,848,600 |
| 2019-03-12 | 2019-03-08 | 27.100 | 228,500 | -1,500 | 0.02% | 6,192,350 |
| 2019-03-11 | 2019-03-07 | 28.000 | 230,000 | -23,000 | 0.02% | 6,440,000 |
| 2019-03-05 | 2019-03-01 | 23.650 | 253,000 | +10,000 | 0.02% | 5,983,450 |
| 2019-03-04 | 2019-02-28 | 23.750 | 243,000 | +3,500 | 0.02% | 5,771,250 |
| 2019-03-01 | 2019-02-27 | 23.400 | 239,500 | +6,500 | 0.02% | 5,604,300 |
| 2019-02-28 | 2019-02-26 | 23.200 | 233,000 | +2,500 | 0.02% | 5,405,600 |
| 2019-02-27 | 2019-02-25 | 24.050 | 230,500 | -1,500 | 0.02% | 5,543,525 |
| 2019-02-26 | 2019-02-22 | 22.500 | 232,000 | +3,000 | 0.02% | 5,220,000 |
| 2019-02-25 | 2019-02-21 | 21.650 | 229,000 | +2,500 | 0.02% | 4,957,850 |
| 2019-02-20 | 2019-02-18 | 21.550 | 226,500 | +500 | 0.02% | 4,881,075 |
| 2019-02-19 | 2019-02-15 | 21.150 | 226,000 | -5,000 | 0.02% | 4,779,900 |
| 2019-02-15 | 2019-02-13 | 22.100 | 231,000 | -4,000 | 0.02% | 5,105,100 |
| 2019-02-13 | 2019-02-11 | 21.600 | 235,000 | -34,000 | 0.02% | 5,076,000 |
| 2019-02-12 | 2019-02-08 | 21.600 | 269,000 | +32,000 | 0.02% | 5,810,400 |
| 2019-02-11 | 2019-02-04 | 21.150 | 237,000 | -54,000 | 0.02% | 5,012,550 |
| 2019-01-25 | 2019-01-23 | 19.800 | 291,000 | +5,000 | 0.03% | 5,761,800 |
| 2019-01-22 | 2019-01-18 | 19.800 | 286,000 | +25,000 | 0.02% | 5,662,800 |
| 2019-01-18 | 2019-01-16 | 20.150 | 261,000 | +74,000 | 0.02% | 5,259,150 |
| 2019-01-16 | 2019-01-14 | 19.500 | 187,000 | +4,000 | 0.02% | 3,646,500 |
| 2019-01-15 | 2019-01-11 | 20.550 | 183,000 | +4,000 | 0.02% | 3,760,650 |
| 2019-01-14 | 2019-01-10 | 20.900 | 179,000 | +2,000 | 0.02% | 3,741,100 |
| 2019-01-11 | 2019-01-09 | 21.100 | 177,000 | +45,000 | 0.02% | 3,734,700 |
| 2019-01-10 | 2019-01-08 | 21.200 | 132,000 | -31,000 | 0.01% | 2,798,400 |
| 2019-01-07 | 2019-01-03 | 22.350 | 163,000 | +1,000 | 0.01% | 3,643,050 |
| 2019-01-04 | 2019-01-02 | 23.150 | 162,000 | +2,500 | 0.01% | 3,750,300 |
| 2019-01-03 | 2018-12-31 | 24.100 | 159,500 | +31,000 | 0.01% | 3,843,950 |
| 2019-01-02 | 2018-12-27 | 21.200 | 128,500 | -1,500 | 0.01% | 2,724,200 |
| 2018-12-28 | 2018-12-24 | 20.850 | 130,000 | +1,500 | 0.01% | 2,710,500 |
| 2018-12-27 | 2018-12-20 | 20.500 | 128,500 | +2,500 | 0.01% | 2,634,250 |
| 2018-12-21 | 2018-12-19 | 20.400 | 126,000 | +10,000 | 0.01% | 2,570,400 |
| 2018-12-20 | 2018-12-18 | 21.500 | 116,000 | +5,000 | 0.01% | 2,494,000 |
| 2018-12-19 | 2018-12-17 | 22.200 | 111,000 | -116,500 | 0.01% | 2,464,200 |
| 2018-12-18 | 2018-12-14 | 20.950 | 227,500 | -33,000 | 0.02% | 4,766,125 |
| 2018-12-17 | 2018-12-13 | 21.350 | 260,500 | +102,500 | 0.02% | 5,561,675 |
| 2018-12-13 | 2018-12-11 | 20.000 | 158,000 | +1,000 | 0.01% | 3,160,000 |
| 2018-12-12 | 2018-12-10 | 20.250 | 157,000 | +500 | 0.01% | 3,179,250 |
| 2018-12-11 | 2018-12-07 | 21.850 | 156,500 | -328,000 | 0.01% | 3,419,525 |
| 2018-12-10 | 2018-12-06 | 21.600 | 484,500 | -70,500 | 0.04% | 10,465,200 |
| 2018-12-07 | 2018-12-05 | 22.650 | 555,000 | -48,500 | 0.05% | 12,570,750 |
| 2018-12-06 | 2018-12-04 | 23.850 | 603,500 | -13,000 | 0.05% | 14,393,475 |
| 2018-12-05 | 2018-12-03 | 23.900 | 616,500 | -156,500 | 0.05% | 14,734,350 |
| 2018-12-03 | 2018-11-29 | 20.700 | 773,000 | -35,000 | 0.07% | 16,001,100 |
| 2018-11-30 | 2018-11-28 | 20.900 | 808,000 | +35,000 | 0.07% | 16,887,200 |
| 2018-11-28 | 2018-11-26 | 18.860 | 773,000 | -40,000 | 0.07% | 14,578,780 |
| 2018-11-23 | 2018-11-21 | 19.680 | 813,000 | -5,000 | 0.07% | 15,999,840 |
| 2018-11-22 | 2018-11-20 | 18.900 | 818,000 | -15,000 | 0.07% | 15,460,200 |
| 2018-11-21 | 2018-11-19 | 19.320 | 833,000 | +20,000 | 0.07% | 16,093,560 |
| 2018-11-20 | 2018-11-16 | 19.500 | 813,000 | -137,000 | 0.07% | 15,853,500 |
| 2018-11-16 | 2018-11-14 | 20.350 | 950,000 | +177,000 | 0.08% | 19,332,500 |
| 2018-11-13 | 2018-11-09 | 16.560 | 773,000 | -40,000 | 0.07% | 12,800,880 |
| 2018-11-09 | 2018-11-07 | 17.660 | 813,000 | -1,500 | 0.07% | 14,357,580 |
| 2018-11-06 | 2018-11-02 | 18.720 | 814,500 | +34,500 | 0.07% | 15,247,440 |
| 2018-11-05 | 2018-11-01 | 16.960 | 780,000 | +9,000 | 0.07% | 13,228,800 |
| 2018-11-02 | 2018-10-31 | 16.580 | 771,000 | 0.07% | 12,783,180 |
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