History of CCASS shareholding
Participant: CHINA MERCHANTS BANK CO LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 3.130 | 2,446,500 | +0 | 0.55% | 7,657,545 |
| 2025-10-13 | 2025-10-09 | 3.220 | 2,446,500 | +0 | 0.55% | 7,877,730 |
| 2025-10-10 | 2025-10-08 | 3.370 | 2,446,500 | +10,000 | 0.55% | 8,244,705 |
| 2025-10-09 | 2025-10-06 | 3.360 | 2,436,500 | +8,000 | 0.55% | 8,186,640 |
| 2025-10-06 | 2025-10-02 | 3.400 | 2,428,500 | +9,000 | 0.55% | 8,256,900 |
| 2025-10-03 | 2025-09-30 | 3.330 | 2,419,500 | +102,500 | 0.55% | 8,056,935 |
| 2025-10-02 | 2025-09-29 | 3.300 | 2,317,000 | +8,000 | 0.53% | 7,646,100 |
| 2025-09-29 | 2025-09-25 | 3.350 | 2,309,000 | +15,000 | 0.52% | 7,735,150 |
| 2025-09-25 | 2025-09-23 | 3.520 | 2,294,000 | -2,500 | 0.52% | 8,074,880 |
| 2025-09-23 | 2025-09-19 | 3.620 | 2,296,500 | +5,000 | 0.52% | 8,313,330 |
| 2025-09-19 | 2025-09-17 | 3.720 | 2,291,500 | -1,000 | 0.52% | 8,524,380 |
| 2025-09-18 | 2025-09-16 | 3.790 | 2,292,500 | -19,000 | 0.52% | 8,688,575 |
| 2025-09-17 | 2025-09-15 | 3.850 | 2,311,500 | -28,500 | 0.52% | 8,899,275 |
| 2025-09-16 | 2025-09-12 | 3.840 | 2,340,000 | +500 | 0.53% | 8,985,600 |
| 2025-09-15 | 2025-09-11 | 3.940 | 2,339,500 | -5,000 | 0.53% | 9,217,630 |
| 2025-09-12 | 2025-09-10 | 3.880 | 2,344,500 | +7,500 | 0.53% | 9,096,660 |
| 2025-09-11 | 2025-09-09 | 3.970 | 2,337,000 | -123,000 | 0.53% | 9,277,890 |
| 2025-09-10 | 2025-09-08 | 4.100 | 2,460,000 | -113,000 | 0.56% | 10,086,000 |
| 2025-09-09 | 2025-09-05 | 4.220 | 2,573,000 | +15,000 | 0.58% | 10,858,060 |
| 2025-09-08 | 2025-09-04 | 3.990 | 2,558,000 | +22,500 | 0.58% | 10,206,420 |
| 2025-09-05 | 2025-09-03 | 4.350 | 2,535,500 | +6,500 | 0.57% | 11,029,425 |
| 2025-09-04 | 2025-09-02 | 4.100 | 2,529,000 | +30,000 | 0.57% | 10,368,900 |
| 2025-09-03 | 2025-09-01 | 4.080 | 2,499,000 | +144,500 | 0.57% | 10,195,920 |
| 2025-09-02 | 2025-08-29 | 3.700 | 2,354,500 | +73,000 | 0.53% | 8,711,650 |
| 2025-09-01 | 2025-08-28 | 3.880 | 2,281,500 | +22,500 | 0.52% | 8,852,220 |
| 2025-08-29 | 2025-08-27 | 3.930 | 2,259,000 | +4,000 | 0.51% | 8,877,870 |
| 2025-08-28 | 2025-08-26 | 4.260 | 2,255,000 | -9,000 | 0.51% | 9,606,300 |
| 2025-08-27 | 2025-08-25 | 4.370 | 2,264,000 | +16,000 | 0.51% | 9,893,680 |
| 2025-08-26 | 2025-08-22 | 4.680 | 2,248,000 | -7,500 | 0.51% | 10,520,640 |
| 2025-08-25 | 2025-08-21 | 4.610 | 2,255,500 | -103,500 | 0.51% | 10,397,855 |
| 2025-08-22 | 2025-08-20 | 4.580 | 2,359,000 | +138,000 | 0.53% | 10,804,220 |
| 2025-08-21 | 2025-08-19 | 4.900 | 2,221,000 | +123,500 | 0.50% | 10,882,900 |
| 2025-08-20 | 2025-08-18 | 4.950 | 2,097,500 | +143,500 | 0.48% | 10,382,625 |
| 2025-08-19 | 2025-08-15 | 4.490 | 1,954,000 | -15,000 | 0.44% | 8,773,460 |
| 2025-08-18 | 2025-08-14 | 4.160 | 1,969,000 | -13,500 | 0.45% | 8,191,040 |
| 2025-08-15 | 2025-08-13 | 4.260 | 1,982,500 | +12,000 | 0.45% | 8,445,450 |
| 2025-08-14 | 2025-08-12 | 4.390 | 1,970,500 | +148,000 | 0.45% | 8,650,495 |
| 2025-08-13 | 2025-08-11 | 4.430 | 1,822,500 | -6,500 | 0.41% | 8,073,675 |
| 2025-08-12 | 2025-08-08 | 3.970 | 1,829,000 | +15,000 | 0.41% | 7,261,130 |
| 2025-08-11 | 2025-08-07 | 3.720 | 1,814,000 | +35,000 | 0.41% | 6,748,080 |
| 2025-08-08 | 2025-08-06 | 4.050 | 1,779,000 | +55,000 | 0.40% | 7,204,950 |
| 2025-08-07 | 2025-08-05 | 4.120 | 1,724,000 | -123,500 | 0.39% | 7,102,880 |
| 2025-08-06 | 2025-08-04 | 3.720 | 1,847,500 | -15,000 | 0.42% | 6,872,700 |
| 2025-08-05 | 2025-08-01 | 3.430 | 1,862,500 | +1,000 | 0.42% | 6,388,375 |
| 2025-08-04 | 2025-07-31 | 3.410 | 1,861,500 | +9,000 | 0.42% | 6,347,715 |
| 2025-08-01 | 2025-07-30 | 3.540 | 1,852,500 | +130,000 | 0.42% | 6,557,850 |
| 2025-07-31 | 2025-07-29 | 2.990 | 1,722,500 | +32,500 | 0.39% | 5,150,275 |
| 2025-07-30 | 2025-07-28 | 2.770 | 1,690,000 | +27,500 | 0.38% | 4,681,300 |
| 2025-07-29 | 2025-07-25 | 2.820 | 1,662,500 | +6,500 | 0.38% | 4,688,250 |
| 2025-07-28 | 2025-07-24 | 2.880 | 1,656,000 | -4,000 | 0.38% | 4,769,280 |
| 2025-07-25 | 2025-07-23 | 2.700 | 1,660,000 | -17,000 | 0.38% | 4,482,000 |
| 2025-07-24 | 2025-07-22 | 2.600 | 1,677,000 | +7,500 | 0.38% | 4,360,200 |
| 2025-07-23 | 2025-07-21 | 2.630 | 1,669,500 | +7,000 | 0.38% | 4,390,785 |
| 2025-07-22 | 2025-07-18 | 2.660 | 1,662,500 | -6,000 | 0.38% | 4,422,250 |
| 2025-07-21 | 2025-07-17 | 2.670 | 1,668,500 | +20,000 | 0.38% | 4,454,895 |
| 2025-07-18 | 2025-07-16 | 2.500 | 1,648,500 | +5,000 | 0.37% | 4,121,250 |
| 2025-07-16 | 2025-07-14 | 2.470 | 1,643,500 | +77,000 | 0.37% | 4,059,445 |
| 2025-07-15 | 2025-07-11 | 2.440 | 1,566,500 | +5,000 | 0.36% | 3,822,260 |
| 2025-07-14 | 2025-07-10 | 2.410 | 1,561,500 | +4,500 | 0.35% | 3,763,215 |
| 2025-07-11 | 2025-07-09 | 2.480 | 1,557,000 | +10,000 | 0.35% | 3,861,360 |
| 2025-07-08 | 2025-07-04 | 2.670 | 1,547,000 | -15,500 | 0.35% | 4,130,490 |
| 2025-07-04 | 2025-07-02 | 2.600 | 1,562,500 | +101,500 | 0.35% | 4,062,500 |
| 2025-07-03 | 2025-06-30 | 2.580 | 1,461,000 | -5,500 | 0.33% | 3,769,380 |
| 2025-07-02 | 2025-06-27 | 2.620 | 1,466,500 | +2,500 | 0.33% | 3,842,230 |
| 2025-06-30 | 2025-06-26 | 2.780 | 1,464,000 | +271,000 | 0.33% | 4,069,920 |
| 2025-06-27 | 2025-06-25 | 2.620 | 1,193,000 | -10,000 | 0.27% | 3,125,660 |
| 2025-06-25 | 2025-06-23 | 2.520 | 1,203,000 | -10,000 | 0.27% | 3,031,560 |
| 2025-06-24 | 2025-06-20 | 2.570 | 1,213,000 | -3,000 | 0.28% | 3,117,410 |
| 2025-06-23 | 2025-06-19 | 2.550 | 1,216,000 | +10,000 | 0.28% | 3,100,800 |
| 2025-06-20 | 2025-06-18 | 2.770 | 1,206,000 | -5,500 | 0.27% | 3,340,620 |
| 2025-06-19 | 2025-06-17 | 2.800 | 1,211,500 | +6,000 | 0.27% | 3,392,200 |
| 2025-06-18 | 2025-06-16 | 2.980 | 1,205,500 | -25,000 | 0.27% | 3,592,390 |
| 2025-06-17 | 2025-06-13 | 2.710 | 1,230,500 | -3,500 | 0.28% | 3,334,655 |
| 2025-06-16 | 2025-06-12 | 2.910 | 1,234,000 | -85,000 | 0.28% | 3,590,940 |
| 2025-06-13 | 2025-06-11 | 2.780 | 1,319,000 | +20,000 | 0.30% | 3,666,820 |
| 2025-06-12 | 2025-06-10 | 2.720 | 1,299,000 | -94,500 | 0.29% | 3,533,280 |
| 2025-06-11 | 2025-06-09 | 2.430 | 1,393,500 | +12,000 | 0.32% | 3,386,205 |
| 2025-06-10 | 2025-06-06 | 2.300 | 1,381,500 | +8,000 | 0.31% | 3,177,450 |
| 2025-06-05 | 2025-06-03 | 2.410 | 1,373,500 | +2,000 | 0.31% | 3,310,135 |
| 2025-06-04 | 2025-06-02 | 2.460 | 1,371,500 | -2,500 | 0.31% | 3,373,890 |
| 2025-06-02 | 2025-05-29 | 2.550 | 1,374,000 | -5,000 | 0.31% | 3,503,700 |
| 2025-05-29 | 2025-05-27 | 2.470 | 1,379,000 | +8,500 | 0.31% | 3,406,130 |
| 2025-05-26 | 2025-05-22 | 2.580 | 1,370,500 | +1,000 | 0.31% | 3,535,890 |
| 2025-05-23 | 2025-05-21 | 2.610 | 1,369,500 | +5,000 | 0.31% | 3,574,395 |
| 2025-05-22 | 2025-05-20 | 2.600 | 1,364,500 | -7,000 | 0.31% | 3,547,700 |
| 2025-05-20 | 2025-05-16 | 2.400 | 1,371,500 | -5,000 | 0.31% | 3,291,600 |
| 2025-05-15 | 2025-05-13 | 2.530 | 1,376,500 | +22,000 | 0.31% | 3,482,545 |
| 2025-05-14 | 2025-05-12 | 2.420 | 1,354,500 | +2,000 | 0.31% | 3,277,890 |
| 2025-05-09 | 2025-05-07 | 2.460 | 1,352,500 | -8,000 | 0.31% | 3,327,150 |
| 2025-05-08 | 2025-05-06 | 2.650 | 1,360,500 | +5,000 | 0.31% | 3,605,325 |
| 2025-05-06 | 2025-04-30 | 2.550 | 1,355,500 | -28,000 | 0.31% | 3,456,525 |
| 2025-05-02 | 2025-04-29 | 2.570 | 1,383,500 | -1,000 | 0.31% | 3,555,595 |
| 2025-04-30 | 2025-04-28 | 2.640 | 1,384,500 | -23,000 | 0.31% | 3,655,080 |
| 2025-04-29 | 2025-04-25 | 2.920 | 1,407,500 | -74,500 | 0.32% | 4,109,900 |
| 2025-04-28 | 2025-04-24 | 2.540 | 1,482,000 | -24,000 | 0.34% | 3,764,280 |
| 2025-04-25 | 2025-04-23 | 2.500 | 1,506,000 | +19,000 | 0.34% | 3,765,000 |
| 2025-04-22 | 2025-04-16 | 2.290 | 1,487,000 | +6,000 | 0.34% | 3,405,230 |
| 2025-04-17 | 2025-04-15 | 2.360 | 1,481,000 | -13,000 | 0.34% | 3,495,160 |
| 2025-04-16 | 2025-04-14 | 2.470 | 1,494,000 | +7,000 | 0.34% | 3,690,180 |
| 2025-04-15 | 2025-04-11 | 2.330 | 1,487,000 | +21,000 | 0.34% | 3,464,710 |
| 2025-04-11 | 2025-04-09 | 2.050 | 1,466,000 | -26,000 | 0.33% | 3,005,300 |
| 2025-04-10 | 2025-04-08 | 1.940 | 1,492,000 | +16,000 | 0.34% | 2,894,480 |
| 2025-04-09 | 2025-04-07 | 1.810 | 1,476,000 | -338,000 | 0.33% | 2,671,560 |
| 2025-04-08 | 2025-04-03 | 2.240 | 1,814,000 | +16,000 | 0.41% | 4,063,360 |
| 2025-04-07 | 2025-04-02 | 2.410 | 1,798,000 | +40,000 | 0.41% | 4,333,180 |
| 2025-04-03 | 2025-04-01 | 2.280 | 1,758,000 | -169,500 | 0.40% | 4,008,240 |
| 2025-04-02 | 2025-03-31 | 2.210 | 1,927,500 | +3,500 | 0.44% | 4,259,775 |
| 2025-04-01 | 2025-03-28 | 2.570 | 1,924,000 | -86,000 | 0.44% | 4,944,680 |
| 2025-03-31 | 2025-03-27 | 2.750 | 2,010,000 | +18,500 | 0.46% | 5,527,500 |
| 2025-03-28 | 2025-03-26 | 2.590 | 1,991,500 | -61,500 | 0.45% | 5,157,985 |
| 2025-03-27 | 2025-03-25 | 2.530 | 2,053,000 | -16,000 | 0.47% | 5,194,090 |
| 2025-03-26 | 2025-03-24 | 2.570 | 2,069,000 | +27,000 | 0.47% | 5,317,330 |
| 2025-03-25 | 2025-03-21 | 2.750 | 2,042,000 | +413,500 | 0.46% | 5,615,500 |
| 2025-03-24 | 2025-03-20 | 3.320 | 1,628,500 | +397,500 | 0.37% | 5,406,620 |
| 2025-03-21 | 2025-03-19 | 2.240 | 1,231,000 | +20,000 | 0.28% | 2,757,440 |
| 2025-03-20 | 2025-03-18 | 1.830 | 1,211,000 | +76,500 | 0.27% | 2,216,130 |
| 2025-03-19 | 2025-03-17 | 1.710 | 1,134,500 | +133,500 | 0.26% | 1,939,995 |
| 2025-03-18 | 2025-03-14 | 1.770 | 1,001,000 | +80,000 | 0.23% | 1,771,770 |
| 2025-03-17 | 2025-03-13 | 1.920 | 921,000 | +281,000 | 0.21% | 1,768,320 |
| 2023-11-24 | 2023-11-22 | 5.620 | 640,000 | -2,000 | 0.15% | 3,596,800 |
| 2023-11-23 | 2023-11-21 | 5.660 | 642,000 | -94,000 | 0.15% | 3,633,720 |
| 2023-11-16 | 2023-11-14 | 5.130 | 736,000 | +6,000 | 0.17% | 3,775,680 |
| 2023-11-15 | 2023-11-13 | 5.150 | 730,000 | -20,500 | 0.17% | 3,759,500 |
| 2023-11-13 | 2023-11-09 | 5.270 | 750,500 | -9,000 | 0.17% | 3,955,135 |
| 2023-11-09 | 2023-11-07 | 5.060 | 759,500 | +24,000 | 0.17% | 3,843,070 |
| 2023-11-06 | 2023-11-02 | 4.350 | 735,500 | -2,000 | 0.17% | 3,199,425 |
| 2023-10-27 | 2023-10-25 | 4.020 | 737,500 | +2,500 | 0.17% | 2,964,750 |
| 2023-10-25 | 2023-10-20 | 4.100 | 735,000 | +3,000 | 0.17% | 3,013,500 |
| 2023-10-18 | 2023-10-16 | 4.440 | 732,000 | +4,500 | 0.17% | 3,250,080 |
| 2023-10-17 | 2023-10-13 | 4.580 | 727,500 | -3,500 | 0.16% | 3,331,950 |
| 2023-10-16 | 2023-10-12 | 4.770 | 731,000 | +1,000 | 0.17% | 3,486,870 |
| 2023-10-13 | 2023-10-11 | 4.670 | 730,000 | +2,000 | 0.17% | 3,409,100 |
| 2023-10-12 | 2023-10-10 | 4.530 | 728,000 | +7,000 | 0.17% | 3,297,840 |
| 2023-10-11 | 2023-10-09 | 4.380 | 721,000 | -3,000 | 0.16% | 3,157,980 |
| 2023-10-06 | 2023-10-04 | 4.010 | 724,000 | +12,000 | 0.16% | 2,903,240 |
| 2023-10-05 | 2023-10-03 | 4.180 | 712,000 | +80,500 | 0.16% | 2,976,160 |
| 2023-09-28 | 2023-09-26 | 4.590 | 631,500 | -4,000 | 0.14% | 2,898,585 |
| 2023-09-27 | 2023-09-25 | 4.860 | 635,500 | +4,000 | 0.14% | 3,088,530 |
| 2023-09-25 | 2023-09-21 | 4.700 | 631,500 | +10,000 | 0.14% | 2,968,050 |
| 2023-09-19 | 2023-09-15 | 4.970 | 621,500 | -110,000 | 0.14% | 3,088,855 |
| 2023-09-18 | 2023-09-14 | 4.880 | 731,500 | +6,500 | 0.17% | 3,569,720 |
| 2023-09-15 | 2023-09-13 | 4.910 | 725,000 | -50,000 | 0.16% | 3,559,750 |
| 2023-09-13 | 2023-09-11 | 5.020 | 775,000 | -57,000 | 0.18% | 3,890,500 |
| 2023-09-12 | 2023-09-07 | 4.820 | 832,000 | -16,500 | 0.19% | 4,010,240 |
| 2023-09-11 | 2023-09-06 | 4.640 | 848,500 | +13,000 | 0.19% | 3,937,040 |
| 2023-09-07 | 2023-09-05 | 4.610 | 835,500 | +14,000 | 0.19% | 3,851,655 |
| 2023-09-06 | 2023-09-04 | 5.010 | 821,500 | +5,500 | 0.19% | 4,115,715 |
| 2023-08-30 | 2023-08-28 | 5.630 | 816,000 | +3,500 | 0.19% | 4,594,080 |
| 2023-08-29 | 2023-08-25 | 5.650 | 812,500 | +57,000 | 0.18% | 4,590,625 |
| 2023-08-28 | 2023-08-24 | 5.620 | 755,500 | +1,000 | 0.17% | 4,245,910 |
| 2023-08-25 | 2023-08-23 | 5.500 | 754,500 | -2,500 | 0.17% | 4,149,750 |
| 2023-08-24 | 2023-08-22 | 5.630 | 757,000 | +6,500 | 0.17% | 4,261,910 |
| 2023-08-21 | 2023-08-17 | 5.550 | 750,500 | +4,000 | 0.17% | 4,165,275 |
| 2023-08-16 | 2023-08-14 | 5.840 | 746,500 | +10,000 | 0.17% | 4,359,560 |
| 2023-08-15 | 2023-08-11 | 5.930 | 736,500 | +4,500 | 0.17% | 4,367,445 |
| 2023-08-10 | 2023-08-08 | 6.110 | 732,000 | +10,000 | 0.17% | 4,472,520 |
| 2023-08-09 | 2023-08-07 | 6.220 | 722,000 | +9,500 | 0.16% | 4,490,840 |
| 2023-08-04 | 2023-08-02 | 6.750 | 712,500 | +16,500 | 0.16% | 4,809,375 |
| 2023-08-03 | 2023-08-01 | 7.190 | 696,000 | -18,500 | 0.16% | 5,004,240 |
| 2023-08-02 | 2023-07-31 | 7.250 | 714,500 | +1,500 | 0.16% | 5,180,125 |
| 2023-08-01 | 2023-07-28 | 7.510 | 713,000 | -91,000 | 0.16% | 5,354,630 |
| 2023-07-31 | 2023-07-27 | 7.160 | 804,000 | +77,500 | 0.18% | 5,756,640 |
| 2023-07-27 | 2023-07-25 | 6.770 | 726,500 | +2,000 | 0.16% | 4,918,405 |
| 2023-07-26 | 2023-07-24 | 6.680 | 724,500 | -5,000 | 0.16% | 4,839,660 |
| 2023-07-19 | 2023-07-14 | 6.950 | 729,500 | +43,000 | 0.17% | 5,070,025 |
| 2023-07-18 | 2023-07-13 | 7.010 | 686,500 | -500 | 0.16% | 4,812,365 |
| 2023-07-07 | 2023-07-05 | 6.210 | 687,000 | +1,500 | 0.16% | 4,266,270 |
| 2023-06-19 | 2023-06-15 | 6.770 | 685,500 | +23,000 | 0.16% | 4,640,835 |
| 2023-06-16 | 2023-06-14 | 6.000 | 662,500 | +2,000 | 0.15% | 3,975,000 |
| 2023-06-15 | 2023-06-13 | 6.080 | 660,500 | +5,000 | 0.15% | 4,015,840 |
| 2023-06-14 | 2023-06-12 | 5.970 | 655,500 | +2,500 | 0.15% | 3,913,335 |
| 2023-06-13 | 2023-06-09 | 6.740 | 653,000 | +1,000 | 0.15% | 4,401,220 |
| 2023-06-12 | 2023-06-08 | 6.610 | 652,000 | +3,000 | 0.15% | 4,309,720 |
| 2023-06-08 | 2023-06-06 | 7.250 | 649,000 | -25,000 | 0.15% | 4,705,250 |
| 2023-06-06 | 2023-06-02 | 7.690 | 674,000 | +1,500 | 0.15% | 5,183,060 |
| 2023-06-05 | 2023-06-01 | 7.110 | 672,500 | +23,500 | 0.15% | 4,781,475 |
| 2023-06-02 | 2023-05-31 | 7.330 | 649,000 | +4,000 | 0.15% | 4,757,170 |
| 2023-06-01 | 2023-05-30 | 7.660 | 645,000 | +3,000 | 0.15% | 4,940,700 |
| 2023-05-11 | 2023-05-09 | 9.690 | 642,000 | +24,000 | 0.15% | 6,220,980 |
| 2023-05-03 | 2023-04-28 | 10.940 | 618,000 | +31,000 | 0.14% | 6,760,920 |
| 2023-05-02 | 2023-04-27 | 11.140 | 587,000 | +30,000 | 0.13% | 6,539,180 |
| 2023-04-27 | 2023-04-25 | 10.740 | 557,000 | +500 | 0.13% | 5,982,180 |
| 2023-04-24 | 2023-04-20 | 11.360 | 556,500 | +10,000 | 0.13% | 6,321,840 |
| 2023-04-21 | 2023-04-19 | 11.660 | 546,500 | +2,000 | 0.12% | 6,372,190 |
| 2023-04-18 | 2023-04-14 | 12.000 | 544,500 | +1,000 | 0.12% | 6,534,000 |
| 2023-04-13 | 2023-04-11 | 11.480 | 543,500 | +1,000 | 0.12% | 6,239,380 |
| 2023-04-06 | 2023-04-03 | 10.540 | 542,500 | -20,000 | 0.12% | 5,717,950 |
| 2023-04-04 | 2023-03-31 | 10.760 | 562,500 | +10,000 | 0.13% | 6,052,500 |
| 2023-03-16 | 2023-03-14 | 11.420 | 552,500 | -2,000 | 0.13% | 6,309,550 |
| 2023-03-15 | 2023-03-13 | 11.760 | 554,500 | +12,000 | 0.13% | 6,520,920 |
| 2023-03-14 | 2023-03-10 | 12.060 | 542,500 | +3,000 | 0.12% | 6,542,550 |
| 2023-03-02 | 2023-02-28 | 13.640 | 539,500 | -2,000 | 0.12% | 7,358,780 |
| 2023-03-01 | 2023-02-27 | 13.000 | 541,500 | +1,000 | 0.12% | 7,039,500 |
| 2023-02-27 | 2023-02-23 | 13.480 | 540,500 | +5,000 | 0.12% | 7,285,940 |
| 2023-02-23 | 2023-02-21 | 13.860 | 535,500 | +4,000 | 0.12% | 7,422,030 |
| 2023-02-20 | 2023-02-16 | 14.500 | 531,500 | -1,000 | 0.12% | 7,706,750 |
| 2023-02-17 | 2023-02-15 | 14.620 | 532,500 | +2,000 | 0.12% | 7,785,150 |
| 2023-02-14 | 2023-02-10 | 14.680 | 530,500 | +8,000 | 0.12% | 7,787,740 |
| 2023-02-13 | 2023-02-09 | 15.320 | 522,500 | +3,000 | 0.12% | 8,004,700 |
| 2023-02-10 | 2023-02-08 | 15.100 | 519,500 | +10,000 | 0.12% | 7,844,450 |
| 2023-02-09 | 2023-02-07 | 15.360 | 509,500 | +10,500 | 0.12% | 7,825,920 |
| 2023-02-08 | 2023-02-06 | 15.500 | 499,000 | +12,000 | 0.11% | 7,734,500 |
| 2023-02-07 | 2023-02-03 | 16.700 | 487,000 | -1,500 | 0.11% | 8,132,900 |
| 2023-02-06 | 2023-02-02 | 16.920 | 488,500 | -4,000 | 0.11% | 8,265,420 |
| 2023-02-03 | 2023-02-01 | 15.960 | 492,500 | -5,000 | 0.11% | 7,860,300 |
| 2023-02-02 | 2023-01-31 | 15.280 | 497,500 | +17,000 | 0.11% | 7,601,800 |
| 2023-01-31 | 2023-01-27 | 15.160 | 480,500 | +10,500 | 0.11% | 7,284,380 |
| 2023-01-30 | 2023-01-26 | 15.360 | 470,000 | +9,000 | 0.11% | 7,219,200 |
| 2023-01-27 | 2023-01-20 | 15.600 | 461,000 | +19,000 | 0.10% | 7,191,600 |
| 2023-01-26 | 2023-01-19 | 15.540 | 442,000 | +19,000 | 0.10% | 6,868,680 |
| 2023-01-20 | 2023-01-18 | 16.260 | 423,000 | +16,000 | 0.10% | 6,877,980 |
| 2023-01-19 | 2023-01-17 | 17.240 | 407,000 | +23,000 | 0.09% | 7,016,680 |
| 2023-01-18 | 2023-01-16 | 18.100 | 384,000 | +5,000 | 0.09% | 6,950,400 |
| 2023-01-17 | 2023-01-13 | 17.180 | 379,000 | +500 | 0.09% | 6,511,220 |
| 2023-01-16 | 2023-01-12 | 15.500 | 378,500 | -3,000 | 0.09% | 5,866,750 |
| 2023-01-13 | 2023-01-11 | 16.140 | 381,500 | -30,500 | 0.09% | 6,157,410 |
| 2023-01-12 | 2023-01-10 | 14.500 | 412,000 | -32,000 | 0.09% | 5,974,000 |
| 2023-01-10 | 2023-01-06 | 14.420 | 444,000 | -40,000 | 0.10% | 6,402,480 |
| 2023-01-05 | 2023-01-03 | 14.360 | 484,000 | +500 | 0.11% | 6,950,240 |
| 2022-12-28 | 2022-12-22 | 13.040 | 483,500 | +1,000 | 0.11% | 6,304,840 |
| 2022-12-14 | 2022-12-12 | 15.160 | 482,500 | +59,000 | 0.11% | 7,314,700 |
| 2022-12-07 | 2022-12-05 | 14.000 | 423,500 | -1,000 | 0.10% | 5,929,000 |
| 2022-12-05 | 2022-12-01 | 13.360 | 424,500 | +9,000 | 0.10% | 5,671,320 |
| 2022-11-24 | 2022-11-22 | 11.700 | 415,500 | +500 | 0.09% | 4,861,350 |
| 2022-11-21 | 2022-11-17 | 13.400 | 415,000 | +1,000 | 0.09% | 5,561,000 |
| 2022-11-18 | 2022-11-16 | 13.500 | 414,000 | +16,500 | 0.09% | 5,589,000 |
| 2022-11-15 | 2022-11-11 | 11.680 | 397,500 | +10,000 | 0.09% | 4,642,800 |
| 2022-11-09 | 2022-11-07 | 11.940 | 387,500 | +10,000 | 0.09% | 4,626,750 |
| 2022-11-03 | 2022-11-01 | 10.440 | 377,500 | -2,000 | 0.09% | 3,941,100 |
| 2022-11-02 | 2022-10-31 | 9.650 | 379,500 | +2,000 | 0.09% | 3,662,175 |
| 2022-11-01 | 2022-10-28 | 10.640 | 377,500 | -2,000 | 0.09% | 4,016,600 |
| 2022-10-28 | 2022-10-26 | 10.280 | 379,500 | -500 | 0.09% | 3,901,260 |
| 2022-10-26 | 2022-10-24 | 9.360 | 380,000 | +2,000 | 0.09% | 3,556,800 |
| 2022-10-24 | 2022-10-20 | 9.740 | 378,000 | +2,000 | 0.09% | 3,681,720 |
| 2022-10-20 | 2022-10-18 | 10.600 | 376,000 | +500 | 0.09% | 3,985,600 |
| 2022-10-17 | 2022-10-13 | 8.380 | 375,500 | +6,000 | 0.09% | 3,146,690 |
| 2022-10-14 | 2022-10-12 | 8.650 | 369,500 | +8,000 | 0.08% | 3,196,175 |
| 2022-10-12 | 2022-10-10 | 8.610 | 361,500 | +500 | 0.08% | 3,112,515 |
| 2022-09-29 | 2022-09-27 | 10.400 | 361,000 | +8,000 | 0.08% | 3,754,400 |
| 2022-09-26 | 2022-09-22 | 10.300 | 353,000 | +500 | 0.08% | 3,635,900 |
| 2022-09-09 | 2022-09-07 | 12.040 | 352,500 | -16,000 | 0.08% | 4,244,100 |
| 2022-08-31 | 2022-08-29 | 14.060 | 368,500 | -500 | 0.08% | 5,181,110 |
| 2022-08-30 | 2022-08-26 | 14.040 | 369,000 | -500 | 0.08% | 5,180,760 |
| 2022-08-23 | 2022-08-19 | 13.460 | 369,500 | -16,000 | 0.08% | 4,973,470 |
| 2022-08-04 | 2022-08-02 | 13.720 | 385,500 | +500 | 0.09% | 5,289,060 |
| 2022-08-03 | 2022-08-01 | 13.620 | 385,000 | +3,000 | 0.09% | 5,243,700 |
| 2022-08-02 | 2022-07-29 | 14.100 | 382,000 | +7,000 | 0.09% | 5,386,200 |
| 2022-08-01 | 2022-07-28 | 14.780 | 375,000 | +3,000 | 0.09% | 5,542,500 |
| 2022-07-29 | 2022-07-27 | 14.860 | 372,000 | +6,000 | 0.08% | 5,527,920 |
| 2022-07-26 | 2022-07-22 | 15.800 | 366,000 | -500 | 0.08% | 5,782,800 |
| 2022-07-18 | 2022-07-14 | 15.780 | 366,500 | -5,000 | 0.08% | 5,783,370 |
| 2022-07-14 | 2022-07-12 | 15.020 | 371,500 | +15,000 | 0.08% | 5,579,930 |
| 2022-07-08 | 2022-07-06 | 17.460 | 356,500 | -3,500 | 0.08% | 6,224,490 |
| 2022-07-07 | 2022-07-05 | 17.720 | 360,000 | +16,000 | 0.08% | 6,379,200 |
| 2022-07-06 | 2022-07-04 | 17.440 | 344,000 | +13,000 | 0.08% | 5,999,360 |
| 2022-07-04 | 2022-06-29 | 16.400 | 331,000 | -500 | 0.08% | 5,428,400 |
| 2022-06-30 | 2022-06-28 | 17.520 | 331,500 | +10,000 | 0.08% | 5,807,880 |
| 2022-06-29 | 2022-06-27 | 18.200 | 321,500 | +19,500 | 0.07% | 5,851,300 |
| 2022-06-28 | 2022-06-24 | 17.380 | 302,000 | -15,500 | 0.07% | 5,248,760 |
| 2022-06-24 | 2022-06-22 | 14.820 | 317,500 | -1,000 | 0.07% | 4,705,350 |
| 2022-06-23 | 2022-06-21 | 15.320 | 318,500 | -2,000 | 0.07% | 4,879,420 |
| 2022-06-22 | 2022-06-20 | 14.360 | 320,500 | -500 | 0.07% | 4,602,380 |
| 2022-06-21 | 2022-06-17 | 13.980 | 321,000 | +3,500 | 0.07% | 4,487,580 |
| 2022-06-16 | 2022-06-14 | 13.160 | 317,500 | +2,000 | 0.07% | 4,178,300 |
| 2022-06-10 | 2022-06-08 | 14.760 | 315,500 | -22,000 | 0.07% | 4,656,780 |
| 2022-06-09 | 2022-06-07 | 14.000 | 337,500 | +2,000 | 0.08% | 4,725,000 |
| 2022-06-08 | 2022-06-06 | 13.780 | 335,500 | +2,000 | 0.08% | 4,623,190 |
| 2022-06-02 | 2022-05-31 | 13.540 | 333,500 | +6,500 | 0.08% | 4,515,590 |
| 2022-06-01 | 2022-05-30 | 12.920 | 327,000 | -4,500 | 0.07% | 4,224,840 |
| 2022-05-31 | 2022-05-27 | 12.400 | 331,500 | -3,000 | 0.08% | 4,110,600 |
| 2022-05-30 | 2022-05-26 | 11.280 | 334,500 | +12,000 | 0.08% | 3,773,160 |
| 2022-05-27 | 2022-05-25 | 11.600 | 322,500 | +20,000 | 0.07% | 3,741,000 |
| 2022-05-25 | 2022-05-23 | 12.780 | 302,500 | -3,000 | 0.07% | 3,865,950 |
| 2022-05-24 | 2022-05-20 | 12.360 | 305,500 | +7,000 | 0.07% | 3,775,980 |
| 2022-05-20 | 2022-05-18 | 12.340 | 298,500 | -2,000 | 0.07% | 3,683,490 |
| 2022-05-19 | 2022-05-17 | 12.220 | 300,500 | -3,500 | 0.07% | 3,672,110 |
| 2022-05-13 | 2022-05-11 | 11.460 | 304,000 | -1,000 | 0.07% | 3,483,840 |
| 2022-05-12 | 2022-05-10 | 11.160 | 305,000 | +6,000 | 0.07% | 3,403,800 |
| 2022-05-06 | 2022-05-04 | 11.800 | 299,000 | +8,500 | 0.07% | 3,528,200 |
| 2022-04-29 | 2022-04-27 | 12.380 | 290,500 | +12,000 | 0.07% | 3,596,390 |
| 2022-04-27 | 2022-04-25 | 12.240 | 278,500 | +1,000 | 0.06% | 3,408,840 |
| 2022-04-25 | 2022-04-21 | 12.960 | 277,500 | +5,000 | 0.06% | 3,596,400 |
| 2022-04-21 | 2022-04-19 | 13.260 | 272,500 | -500 | 0.06% | 3,613,350 |
| 2022-04-13 | 2022-04-11 | 13.420 | 273,000 | -500 | 0.06% | 3,663,660 |
| 2022-04-12 | 2022-04-08 | 13.820 | 273,500 | +1,000 | 0.06% | 3,779,770 |
| 2022-04-11 | 2022-04-07 | 14.380 | 272,500 | -1,500 | 0.06% | 3,918,550 |
| 2022-04-06 | 2022-04-01 | 14.940 | 274,000 | +1,500 | 0.06% | 4,093,560 |
| 2022-04-01 | 2022-03-30 | 16.480 | 272,500 | +3,000 | 0.06% | 4,490,800 |
| 2022-03-25 | 2022-03-23 | 16.140 | 269,500 | -1,000 | 0.06% | 4,349,730 |
| 2022-03-23 | 2022-03-21 | 16.160 | 270,500 | +1,000 | 0.06% | 4,371,280 |
| 2022-03-21 | 2022-03-17 | 17.180 | 269,500 | +500 | 0.06% | 4,630,010 |
| 2022-03-17 | 2022-03-15 | 12.940 | 269,000 | +3,000 | 0.06% | 3,480,860 |
| 2022-03-15 | 2022-03-11 | 16.800 | 266,000 | -11,500 | 0.06% | 4,468,800 |
| 2022-03-04 | 2022-03-02 | 21.200 | 277,500 | +1,500 | 0.06% | 5,883,000 |
| 2022-03-03 | 2022-03-01 | 23.000 | 276,000 | -2,500 | 0.06% | 6,348,000 |
| 2022-03-01 | 2022-02-25 | 21.150 | 278,500 | +1,000 | 0.06% | 5,890,275 |
| 2022-02-28 | 2022-02-24 | 21.250 | 277,500 | -2,500 | 0.06% | 5,896,875 |
| 2022-02-24 | 2022-02-22 | 20.450 | 280,000 | +3,000 | 0.06% | 5,726,000 |
| 2022-02-23 | 2022-02-21 | 23.100 | 277,000 | +1,500 | 0.06% | 6,398,700 |
| 2022-02-22 | 2022-02-18 | 23.950 | 275,500 | +1,500 | 0.06% | 6,598,225 |
| 2022-02-21 | 2022-02-17 | 25.050 | 274,000 | +5,500 | 0.06% | 6,863,700 |
| 2022-02-11 | 2022-02-09 | 25.550 | 268,500 | +5,000 | 0.06% | 6,860,175 |
| 2022-02-04 | 2022-01-27 | 26.650 | 263,500 | +1,000 | 0.06% | 7,022,275 |
| 2022-01-25 | 2022-01-21 | 29.750 | 262,500 | -11,500 | 0.06% | 7,809,375 |
| 2022-01-24 | 2022-01-20 | 27.850 | 274,000 | +500 | 0.06% | 7,630,900 |
| 2022-01-21 | 2022-01-19 | 27.450 | 273,500 | +1,000 | 0.06% | 7,507,575 |
| 2022-01-13 | 2022-01-11 | 28.500 | 272,500 | -1,000 | 0.06% | 7,766,250 |
| 2022-01-12 | 2022-01-10 | 28.650 | 273,500 | -500 | 0.06% | 7,835,775 |
| 2022-01-10 | 2022-01-06 | 24.600 | 274,000 | +500 | 0.06% | 6,740,400 |
| 2022-01-03 | 2021-12-29 | 25.800 | 273,500 | +15,000 | 0.06% | 7,056,300 |
| 2021-12-29 | 2021-12-24 | 27.350 | 258,500 | -1,000 | 0.06% | 7,069,975 |
| 2021-12-23 | 2021-12-21 | 25.750 | 259,500 | +1,000 | 0.06% | 6,682,125 |
| 2021-12-22 | 2021-12-20 | 25.750 | 258,500 | +500 | 0.06% | 6,656,375 |
| 2021-12-20 | 2021-12-16 | 29.350 | 258,000 | -1,500 | 0.06% | 7,572,300 |
| 2021-12-17 | 2021-12-15 | 28.800 | 259,500 | +1,000 | 0.06% | 7,473,600 |
| 2021-12-16 | 2021-12-14 | 30.000 | 258,500 | +1,000 | 0.06% | 7,755,000 |
| 2021-12-14 | 2021-12-10 | 32.000 | 257,500 | -4,500 | 0.06% | 8,240,000 |
| 2021-12-10 | 2021-12-08 | 28.450 | 262,000 | +2,000 | 0.06% | 7,453,900 |
| 2021-12-09 | 2021-12-07 | 26.350 | 260,000 | +189,500 | 0.06% | 6,851,000 |
| 2021-12-08 | 2021-12-06 | 25.500 | 70,500 | +3,000 | 0.02% | 1,797,750 |
| 2021-11-18 | 2021-11-16 | 39.200 | 67,500 | -9,500 | 0.02% | 2,646,000 |
| 2021-11-16 | 2021-11-12 | 38.200 | 77,000 | +3,000 | 0.02% | 2,941,400 |
| 2021-11-15 | 2021-11-11 | 37.200 | 74,000 | -500 | 0.02% | 2,752,800 |
| 2021-11-11 | 2021-11-09 | 35.350 | 74,500 | -500 | 0.02% | 2,633,575 |
| 2021-11-10 | 2021-11-08 | 34.550 | 75,000 | +10,000 | 0.02% | 2,591,250 |
| 2021-11-05 | 2021-11-03 | 33.500 | 65,000 | -500 | 0.01% | 2,177,500 |
| 2021-11-01 | 2021-10-28 | 34.300 | 65,500 | -500 | 0.01% | 2,246,650 |
| 2021-10-29 | 2021-10-27 | 34.700 | 66,000 | -1,000 | 0.01% | 2,290,200 |
| 2021-10-27 | 2021-10-25 | 37.800 | 67,000 | -2,000 | 0.02% | 2,532,600 |
| 2021-10-26 | 2021-10-22 | 39.650 | 69,000 | -10,000 | 0.02% | 2,735,850 |
| 2021-10-18 | 2021-10-12 | 41.600 | 79,000 | -10,000 | 0.02% | 3,286,400 |
| 2021-10-15 | 2021-10-11 | 42.800 | 89,000 | +500 | 0.02% | 3,809,200 |
| 2021-10-08 | 2021-10-06 | 40.150 | 88,500 | +500 | 0.02% | 3,553,275 |
| 2021-10-06 | 2021-10-04 | 41.850 | 88,000 | -500 | 0.02% | 3,682,800 |
| 2021-09-30 | 2021-09-28 | 40.200 | 88,500 | +500 | 0.02% | 3,557,700 |
| 2021-09-23 | 2021-09-20 | 39.800 | 88,000 | -2,000 | 0.02% | 3,502,400 |
| 2021-09-21 | 2021-09-17 | 42.150 | 90,000 | +2,000 | 0.02% | 3,793,500 |
| 2021-09-20 | 2021-09-16 | 39.800 | 88,000 | -25,500 | 0.02% | 3,502,400 |
| 2021-09-17 | 2021-09-15 | 42.350 | 113,500 | +1,500 | 0.03% | 4,806,725 |
| 2021-09-16 | 2021-09-14 | 44.600 | 112,000 | -10,000 | 0.03% | 4,995,200 |
| 2021-09-14 | 2021-09-10 | 40.250 | 122,000 | +500 | 0.03% | 4,910,500 |
| 2021-09-13 | 2021-09-09 | 37.350 | 121,500 | +16,000 | 0.03% | 4,538,025 |
| 2021-09-10 | 2021-09-08 | 38.950 | 105,500 | +41,000 | 0.02% | 4,109,225 |
| 2021-09-09 | 2021-09-07 | 38.400 | 64,500 | +7,000 | 0.01% | 2,476,800 |
| 2021-09-06 | 2021-09-02 | 36.950 | 57,500 | +3,000 | 0.01% | 2,124,625 |
| 2021-09-03 | 2021-09-01 | 38.550 | 54,500 | -2,000 | 0.01% | 2,100,975 |
| 2021-09-02 | 2021-08-31 | 36.850 | 56,500 | +2,000 | 0.01% | 2,082,025 |
| 2021-09-01 | 2021-08-30 | 38.450 | 54,500 | -1,500 | 0.01% | 2,095,525 |
| 2021-08-31 | 2021-08-27 | 37.500 | 56,000 | -500 | 0.01% | 2,100,000 |
| 2021-08-30 | 2021-08-26 | 38.150 | 56,500 | +500 | 0.01% | 2,155,475 |
| 2021-08-24 | 2021-08-20 | 39.100 | 56,000 | -9,500 | 0.01% | 2,189,600 |
| 2021-08-17 | 2021-08-13 | 40.850 | 65,500 | -500 | 0.01% | 2,675,675 |
| 2021-08-16 | 2021-08-12 | 41.500 | 66,000 | -500 | 0.01% | 2,739,000 |
| 2021-08-13 | 2021-08-11 | 43.000 | 66,500 | +3,000 | 0.02% | 2,859,500 |
| 2021-08-12 | 2021-08-10 | 45.150 | 63,500 | +2,000 | 0.01% | 2,867,025 |
| 2021-08-10 | 2021-08-06 | 42.400 | 61,500 | +500 | 0.01% | 2,607,600 |
| 2021-08-09 | 2021-08-05 | 44.100 | 61,000 | -1,500 | 0.01% | 2,690,100 |
| 2021-08-05 | 2021-08-03 | 48.300 | 62,500 | -500 | 0.01% | 3,018,750 |
| 2021-08-04 | 2021-08-02 | 47.750 | 63,000 | -500 | 0.01% | 3,008,250 |
| 2021-08-03 | 2021-07-30 | 49.050 | 63,500 | +1,500 | 0.01% | 3,114,675 |
| 2021-07-29 | 2021-07-27 | 45.100 | 62,000 | -2,500 | 0.01% | 2,796,200 |
| 2021-07-28 | 2021-07-26 | 49.250 | 64,500 | +1,500 | 0.01% | 3,176,625 |
| 2021-07-27 | 2021-07-23 | 57.750 | 63,000 | -6,500 | 0.01% | 3,638,250 |
| 2021-07-26 | 2021-07-22 | 59.100 | 69,500 | +3,000 | 0.02% | 4,107,450 |
| 2021-07-21 | 2021-07-19 | 59.600 | 66,500 | +1,000 | 0.02% | 3,963,400 |
| 2021-07-15 | 2021-07-13 | 60.200 | 65,500 | +6,000 | 0.02% | 3,943,100 |
| 2021-07-13 | 2021-07-09 | 61.100 | 59,500 | +500 | 0.01% | 3,635,450 |
| 2021-07-12 | 2021-07-08 | 59.950 | 59,000 | +2,000 | 0.01% | 3,537,050 |
| 2021-07-09 | 2021-07-07 | 63.950 | 57,000 | +500 | 0.01% | 3,645,150 |
| 2021-07-08 | 2021-07-06 | 63.500 | 56,500 | +500 | 0.01% | 3,587,750 |
| 2021-06-28 | 2021-06-24 | 67.200 | 56,000 | +2,000 | 0.01% | 3,763,200 |
| 2021-06-22 | 2021-06-18 | 68.500 | 54,000 | +500 | 0.01% | 3,699,000 |
| 2021-06-11 | 2021-06-09 | 73.250 | 53,500 | -1,000 | 0.01% | 3,918,875 |
| 2021-06-10 | 2021-06-08 | 70.800 | 54,500 | +1,000 | 0.01% | 3,858,600 |
| 2021-05-28 | 2021-05-26 | 71.400 | 53,500 | -500 | 0.01% | 3,819,900 |
| 2021-05-27 | 2021-05-25 | 69.950 | 54,000 | -1,000 | 0.01% | 3,777,300 |
| 2021-05-24 | 2021-05-20 | 68.800 | 55,000 | +1,000 | 0.01% | 3,784,000 |
| 2021-05-21 | 2021-05-18 | 69.800 | 54,000 | -10,000 | 0.01% | 3,769,200 |
| 2021-05-20 | 2021-05-17 | 68.400 | 64,000 | +10,000 | 0.01% | 4,377,600 |
| 2021-04-27 | 2021-04-23 | 71.500 | 54,000 | -500 | 0.01% | 3,861,000 |
| 2021-04-22 | 2021-04-20 | 65.350 | 54,500 | -72,500 | 0.01% | 3,561,575 |
| 2021-04-08 | 2021-04-01 | 65.050 | 127,000 | -1,000 | 0.03% | 8,261,350 |
| 2021-03-19 | 2021-03-17 | 64.750 | 128,000 | -1,000 | 0.03% | 8,288,000 |
| 2021-03-15 | 2021-03-11 | 62.400 | 129,000 | +2,500 | 0.03% | 8,049,600 |
| 2021-03-12 | 2021-03-10 | 60.750 | 126,500 | +1,000 | 0.03% | 7,684,875 |
| 2021-03-11 | 2021-03-09 | 58.900 | 125,500 | +1,500 | 0.03% | 7,391,950 |
| 2021-03-10 | 2021-03-08 | 59.500 | 124,000 | +500 | 0.03% | 7,378,000 |
| 2021-03-09 | 2021-03-05 | 65.550 | 123,500 | +2,500 | 0.03% | 8,095,425 |
| 2021-03-08 | 2021-03-04 | 69.150 | 121,000 | +500 | 0.03% | 8,367,150 |
| 2021-03-05 | 2021-03-03 | 71.000 | 120,500 | -10,000 | 0.03% | 8,555,500 |
| 2021-03-04 | 2021-03-02 | 68.900 | 130,500 | +18,500 | 0.03% | 8,991,450 |
| 2021-03-02 | 2021-02-26 | 68.700 | 112,000 | +2,500 | 0.03% | 7,694,400 |
| 2021-02-26 | 2021-02-24 | 72.000 | 109,500 | -8,500 | 0.03% | 7,884,000 |
| 2021-02-24 | 2021-02-22 | 76.600 | 118,000 | -500 | 0.03% | 9,038,800 |
| 2021-02-19 | 2021-02-17 | 83.450 | 118,500 | +1,000 | 0.03% | 9,888,825 |
| 2021-02-17 | 2021-02-11 | 83.300 | 117,500 | +500 | 0.03% | 9,787,750 |
| 2021-02-16 | 2021-02-09 | 84.400 | 117,000 | +2,000 | 0.03% | 9,874,800 |
| 2021-02-10 | 2021-02-08 | 82.700 | 115,000 | +5,500 | 0.03% | 9,510,500 |
| 2021-02-08 | 2021-02-04 | 84.150 | 109,500 | +5,000 | 0.03% | 9,214,425 |
| 2021-02-05 | 2021-02-03 | 89.450 | 104,500 | -500 | 0.02% | 9,347,525 |
| 2021-02-04 | 2021-02-02 | 83.200 | 105,000 | +5,000 | 0.02% | 8,736,000 |
| 2021-02-02 | 2021-01-29 | 78.000 | 100,000 | -6,000 | 0.02% | 7,800,000 |
| 2021-02-01 | 2021-01-28 | 77.850 | 106,000 | +37,000 | 0.02% | 8,252,100 |
| 2021-01-28 | 2021-01-26 | 89.600 | 69,000 | -1,500 | 0.02% | 6,182,400 |
| 2021-01-26 | 2021-01-22 | 90.650 | 70,500 | -1,000 | 0.02% | 6,390,825 |
| 2021-01-25 | 2021-01-21 | 82.200 | 71,500 | -500 | 0.02% | 5,877,300 |
| 2021-01-22 | 2021-01-20 | 81.500 | 72,000 | -14,000 | 0.02% | 5,868,000 |
| 2021-01-21 | 2021-01-19 | 72.900 | 86,000 | -6,000 | 0.02% | 6,269,400 |
| 2021-01-20 | 2021-01-18 | 71.850 | 92,000 | +1,000 | 0.02% | 6,610,200 |
| 2021-01-19 | 2021-01-15 | 70.850 | 91,000 | +1,000 | 0.02% | 6,447,350 |
| 2021-01-18 | 2021-01-14 | 70.400 | 90,000 | -1,000 | 0.02% | 6,336,000 |
| 2021-01-15 | 2021-01-13 | 71.800 | 91,000 | +7,000 | 0.02% | 6,533,800 |
| 2021-01-14 | 2021-01-12 | 73.650 | 84,000 | -3,000 | 0.02% | 6,186,600 |
| 2021-01-13 | 2021-01-11 | 74.000 | 87,000 | -22,500 | 0.02% | 6,438,000 |
| 2021-01-12 | 2021-01-08 | 76.800 | 109,500 | +1,500 | 0.03% | 8,409,600 |
| 2021-01-11 | 2021-01-07 | 79.550 | 108,000 | +1,000 | 0.03% | 8,591,400 |
| 2021-01-08 | 2021-01-06 | 81.850 | 107,000 | -500 | 0.03% | 8,757,950 |
| 2021-01-07 | 2021-01-05 | 84.150 | 107,500 | -3,000 | 0.03% | 9,046,125 |
| 2021-01-05 | 2020-12-31 | 79.050 | 110,500 | +11,000 | 0.03% | 8,735,025 |
| 2021-01-04 | 2020-12-29 | 81.600 | 99,500 | -1,000 | 0.02% | 8,119,200 |
| 2020-12-30 | 2020-12-28 | 79.500 | 100,500 | +3,000 | 0.02% | 7,989,750 |
| 2020-12-28 | 2020-12-22 | 81.750 | 97,500 | -500 | 0.02% | 7,970,625 |
| 2020-12-23 | 2020-12-21 | 83.000 | 98,000 | +1,000 | 0.02% | 8,134,000 |
| 2020-12-21 | 2020-12-17 | 84.350 | 97,000 | +20,000 | 0.02% | 8,181,950 |
| 2020-12-18 | 2020-12-16 | 79.500 | 77,000 | +2,000 | 0.02% | 6,121,500 |
| 2020-12-17 | 2020-12-15 | 78.900 | 75,000 | -1,000 | 0.02% | 5,917,500 |
| 2020-12-15 | 2020-12-11 | 72.900 | 76,000 | -500 | 0.02% | 5,540,400 |
| 2020-12-14 | 2020-12-10 | 73.250 | 76,500 | +500 | 0.02% | 5,603,625 |
| 2020-12-10 | 2020-12-08 | 76.650 | 76,000 | +500 | 0.02% | 5,825,400 |
| 2020-12-09 | 2020-12-07 | 77.400 | 75,500 | +4,000 | 0.02% | 5,843,700 |
| 2020-12-08 | 2020-12-04 | 76.150 | 71,500 | +14,000 | 0.02% | 5,444,725 |
| 2020-12-07 | 2020-12-03 | 74.750 | 57,500 | -500 | 0.01% | 4,298,125 |
| 2020-12-03 | 2020-12-01 | 74.900 | 58,000 | -500 | 0.01% | 4,344,200 |
| 2020-12-01 | 2020-11-27 | 66.100 | 58,500 | +500 | 0.01% | 3,866,850 |
| 2020-11-30 | 2020-11-26 | 68.200 | 58,000 | -500 | 0.01% | 3,955,600 |
| 2020-11-27 | 2020-11-25 | 65.250 | 58,500 | +4,000 | 0.01% | 3,817,125 |
| 2020-11-26 | 2020-11-24 | 70.150 | 54,500 | +1,000 | 0.03% | 3,823,175 |
| 2020-11-18 | 2020-11-16 | 75.600 | 53,500 | +500 | 0.03% | 4,044,600 |
| 2020-11-13 | 2020-11-11 | 68.150 | 53,000 | -1,500 | 0.03% | 3,611,950 |
| 2020-11-12 | 2020-11-10 | 70.200 | 54,500 | +3,000 | 0.03% | 3,825,900 |
| 2020-11-11 | 2020-11-09 | 70.900 | 51,500 | +6,000 | 0.03% | 3,651,350 |
| 2020-11-10 | 2020-11-06 | 72.400 | 45,500 | +1,000 | 0.02% | 3,294,200 |
| 2020-11-04 | 2020-11-02 | 73.950 | 44,500 | -1,500 | 0.02% | 3,290,775 |
| 2020-11-03 | 2020-10-30 | 74.550 | 46,000 | -3,000 | 0.02% | 3,429,300 |
| 2020-10-30 | 2020-10-28 | 74.100 | 49,000 | -4,000 | 0.02% | 3,630,900 |
| 2020-10-29 | 2020-10-27 | 73.100 | 53,000 | +4,000 | 0.03% | 3,874,300 |
| 2020-10-28 | 2020-10-23 | 71.850 | 49,000 | +3,500 | 0.02% | 3,520,650 |
| 2020-10-27 | 2020-10-22 | 75.650 | 45,500 | +500 | 0.02% | 3,442,075 |
| 2020-10-23 | 2020-10-21 | 77.600 | 45,000 | +500 | 0.02% | 3,492,000 |
| 2020-10-22 | 2020-10-20 | 76.350 | 44,500 | +500 | 0.02% | 3,397,575 |
| 2020-10-21 | 2020-10-19 | 77.500 | 44,000 | +500 | 0.02% | 3,410,000 |
| 2020-10-08 | 2020-10-06 | 90.000 | 43,500 | +1,000 | 0.02% | 3,915,000 |
| 2020-09-24 | 2020-09-22 | 81.700 | 42,500 | -500 | 0.02% | 3,472,250 |
| 2020-09-22 | 2020-09-18 | 83.000 | 43,000 | +3,500 | 0.02% | 3,569,000 |
| 2020-09-21 | 2020-09-17 | 80.900 | 39,500 | -500 | 0.02% | 3,195,550 |
| 2020-09-18 | 2020-09-16 | 83.200 | 40,000 | -2,500 | 0.02% | 3,328,000 |
| 2020-09-17 | 2020-09-15 | 78.600 | 42,500 | -1,000 | 0.02% | 3,340,500 |
| 2020-09-15 | 2020-09-11 | 73.900 | 43,500 | -4,000 | 0.02% | 3,214,650 |
| 2020-09-11 | 2020-09-09 | 72.000 | 47,500 | +1,000 | 0.02% | 3,420,000 |
| 2020-09-08 | 2020-09-04 | 73.600 | 46,500 | +500 | 0.03% | 3,422,400 |
| 2020-09-07 | 2020-09-03 | 74.100 | 46,000 | -4,500 | 0.03% | 3,408,600 |
| 2020-09-03 | 2020-09-01 | 68.000 | 50,500 | -500 | 0.03% | 3,434,000 |
| 2020-08-26 | 2020-08-24 | 70.000 | 51,000 | +500 | 0.03% | 3,570,000 |
| 2020-08-20 | 2020-08-18 | 70.250 | 50,500 | -500 | 0.03% | 3,547,625 |
| 2020-08-19 | 2020-08-17 | 69.050 | 51,000 | -5,500 | 0.03% | 3,521,550 |
| 2020-08-17 | 2020-08-13 | 66.350 | 56,500 | +5,500 | 0.03% | 3,748,775 |
| 2020-08-14 | 2020-08-12 | 67.000 | 51,000 | +6,000 | 0.03% | 3,417,000 |
| 2020-08-13 | 2020-08-11 | 72.750 | 45,000 | +1,500 | 0.02% | 3,273,750 |
| 2020-08-12 | 2020-08-10 | 72.300 | 43,500 | +1,500 | 0.02% | 3,145,050 |
| 2020-08-05 | 2020-08-03 | 71.550 | 42,000 | -4,000 | 0.02% | 3,005,100 |
| 2020-08-04 | 2020-07-31 | 74.500 | 46,000 | +2,500 | 0.03% | 3,427,000 |
| 2020-07-28 | 2020-07-24 | 75.100 | 43,500 | +500 | 0.02% | 3,266,850 |
| 2020-07-27 | 2020-07-23 | 81.350 | 43,000 | -500 | 0.02% | 3,498,050 |
| 2020-07-24 | 2020-07-22 | 75.550 | 43,500 | -500 | 0.02% | 3,286,425 |
| 2020-07-21 | 2020-07-17 | 67.000 | 44,000 | +1,000 | 0.02% | 2,948,000 |
| 2020-07-20 | 2020-07-16 | 69.400 | 43,000 | +1,500 | 0.02% | 2,984,200 |
| 2020-07-17 | 2020-07-15 | 77.600 | 41,500 | +500 | 0.02% | 3,220,400 |
| 2020-07-15 | 2020-07-13 | 78.200 | 41,000 | -1,500 | 0.02% | 3,206,200 |
| 2020-07-14 | 2020-07-10 | 80.400 | 42,500 | -10,000 | 0.02% | 3,417,000 |
| 2020-07-13 | 2020-07-09 | 80.000 | 52,500 | -1,000 | 0.03% | 4,200,000 |
| 2020-07-09 | 2020-07-07 | 81.600 | 53,500 | +1,500 | 0.03% | 4,365,600 |
| 2020-07-08 | 2020-07-06 | 80.950 | 52,000 | -1,500 | 0.03% | 4,209,400 |
| 2020-07-06 | 2020-07-02 | 80.500 | 53,500 | +4,500 | 0.03% | 4,306,750 |
| 2020-07-02 | 2020-06-29 | 73.450 | 49,000 | -2,000 | 0.03% | 3,599,050 |
| 2020-06-30 | 2020-06-26 | 74.750 | 51,000 | +1,500 | 0.03% | 3,812,250 |
| 2020-06-29 | 2020-06-24 | 75.000 | 49,500 | +2,000 | 0.03% | 3,712,500 |
| 2020-06-26 | 2020-06-23 | 69.500 | 47,500 | -2,000 | 0.03% | 3,301,250 |
| 2020-06-22 | 2020-06-18 | 66.900 | 49,500 | -1,000 | 0.03% | 3,311,550 |
| 2020-06-18 | 2020-06-16 | 64.250 | 50,500 | +1,000 | 0.03% | 3,244,625 |
| 2020-06-17 | 2020-06-15 | 62.800 | 49,500 | +1,500 | 0.03% | 3,108,600 |
| 2020-06-12 | 2020-06-10 | 60.950 | 48,000 | -500 | 0.03% | 2,925,600 |
| 2020-06-11 | 2020-06-09 | 60.500 | 48,500 | +4,000 | 0.03% | 2,934,250 |
| 2020-06-08 | 2020-06-04 | 59.050 | 44,500 | +1,000 | 0.02% | 2,627,725 |
| 2020-06-05 | 2020-06-03 | 60.450 | 43,500 | -28,500 | 0.02% | 2,629,575 |
| 2020-06-03 | 2020-06-01 | 55.900 | 72,000 | +500 | 0.04% | 4,024,800 |
| 2020-05-29 | 2020-05-27 | 53.800 | 71,500 | +500 | 0.04% | 3,846,700 |
| 2020-05-28 | 2020-05-26 | 56.100 | 71,000 | -1,000 | 0.04% | 3,983,100 |
| 2020-05-27 | 2020-05-25 | 57.100 | 72,000 | -2,500 | 0.04% | 4,111,200 |
| 2020-05-22 | 2020-05-20 | 67.050 | 74,500 | -1,000 | 0.04% | 4,995,225 |
| 2020-05-21 | 2020-05-19 | 66.800 | 75,500 | -4,000 | 0.04% | 5,043,400 |
| 2020-05-20 | 2020-05-18 | 67.000 | 79,500 | +1,500 | 0.04% | 5,326,500 |
| 2020-05-19 | 2020-05-15 | 62.150 | 78,000 | -2,000 | 0.04% | 4,847,700 |
| 2020-05-18 | 2020-05-14 | 62.250 | 80,000 | +4,500 | 0.04% | 4,980,000 |
| 2020-05-13 | 2020-05-11 | 57.200 | 75,500 | -1,500 | 0.04% | 4,318,600 |
| 2020-05-12 | 2020-05-08 | 57.300 | 77,000 | -1,500 | 0.04% | 4,412,100 |
| 2020-05-07 | 2020-05-05 | 55.000 | 78,500 | +6,000 | 0.04% | 4,317,500 |
| 2020-05-06 | 2020-05-04 | 51.900 | 72,500 | +2,500 | 0.04% | 3,762,750 |
| 2020-05-05 | 2020-04-29 | 53.400 | 70,000 | +4,000 | 0.04% | 3,738,000 |
| 2020-04-29 | 2020-04-27 | 56.700 | 66,000 | +27,000 | 0.04% | 3,742,200 |
| 2020-04-27 | 2020-04-23 | 56.400 | 39,000 | +1,000 | 0.02% | 2,199,600 |
| 2020-04-24 | 2020-04-22 | 58.700 | 38,000 | +4,000 | 0.02% | 2,230,600 |
| 2020-04-22 | 2020-04-20 | 55.500 | 34,000 | +2,500 | 0.02% | 1,887,000 |
| 2020-04-21 | 2020-04-17 | 53.850 | 31,500 | +2,000 | 0.02% | 1,696,275 |
| 2020-04-15 | 2020-04-09 | 53.900 | 29,500 | +500 | 0.02% | 1,590,050 |
| 2020-04-09 | 2020-04-07 | 51.700 | 29,000 | -1,000 | 0.02% | 1,499,300 |
| 2020-04-08 | 2020-04-06 | 47.700 | 30,000 | -500 | 0.02% | 1,431,000 |
| 2020-04-07 | 2020-04-03 | 47.850 | 30,500 | -9,500 | 0.02% | 1,459,425 |
| 2020-04-03 | 2020-04-01 | 45.850 | 40,000 | +1,000 | 0.02% | 1,834,000 |
| 2020-03-31 | 2020-03-27 | 45.200 | 39,000 | +6,000 | 0.02% | 1,762,800 |
| 2020-03-27 | 2020-03-25 | 43.950 | 33,000 | -4,500 | 0.02% | 1,450,350 |
| 2020-03-26 | 2020-03-24 | 41.550 | 37,500 | -2,000 | 0.02% | 1,558,125 |
| 2020-03-25 | 2020-03-23 | 41.250 | 39,500 | -1,000 | 0.02% | 1,629,375 |
| 2020-03-23 | 2020-03-19 | 41.500 | 40,500 | +4,000 | 0.02% | 1,680,750 |
| 2020-03-20 | 2020-03-18 | 41.400 | 36,500 | +1,500 | 0.02% | 1,511,100 |
| 2020-03-17 | 2020-03-13 | 44.000 | 35,000 | +2,500 | 0.02% | 1,540,000 |
| 2020-03-11 | 2020-03-09 | 44.400 | 32,500 | +1,500 | 0.02% | 1,443,000 |
| 2020-03-05 | 2020-03-03 | 47.950 | 31,000 | +7,500 | 0.02% | 1,486,450 |
| 2020-03-04 | 2020-03-02 | 47.700 | 23,500 | -6,000 | 0.01% | 1,120,950 |
| 2020-03-03 | 2020-02-28 | 47.950 | 29,500 | +1,500 | 0.02% | 1,414,525 |
| 2020-03-02 | 2020-02-27 | 49.550 | 28,000 | +2,500 | 0.02% | 1,387,400 |
| 2020-02-28 | 2020-02-26 | 46.050 | 25,500 | +4,000 | 0.01% | 1,174,275 |
| 2020-02-27 | 2020-02-25 | 46.400 | 21,500 | +2,500 | 0.01% | 997,600 |
| 2020-02-24 | 2020-02-20 | 46.600 | 19,000 | -3,500 | 0.01% | 885,400 |
| 2020-02-21 | 2020-02-19 | 46.300 | 22,500 | +4,000 | 0.01% | 1,041,750 |
| 2020-02-20 | 2020-02-18 | 44.600 | 18,500 | +2,500 | 0.01% | 825,100 |
| 2020-02-19 | 2020-02-17 | 43.800 | 16,000 | +500 | 0.01% | 700,800 |
| 2020-02-17 | 2020-02-13 | 43.500 | 15,500 | -3,500 | 0.01% | 674,250 |
| 2020-02-11 | 2020-02-07 | 47.100 | 19,000 | +1,000 | 0.01% | 894,900 |
| 2020-02-10 | 2020-02-06 | 45.300 | 18,000 | -1,000 | 0.01% | 815,400 |
| 2020-02-06 | 2020-02-04 | 43.000 | 19,000 | +1,000 | 0.01% | 817,000 |
| 2020-01-30 | 2020-01-24 | 43.200 | 18,000 | +3,500 | 0.01% | 777,600 |
| 2020-01-23 | 2020-01-21 | 44.500 | 14,500 | +500 | 0.01% | 645,250 |
| 2020-01-21 | 2020-01-17 | 44.500 | 14,000 | +500 | 0.01% | 623,000 |
| 2020-01-20 | 2020-01-16 | 43.000 | 13,500 | -3,000 | 0.01% | 580,500 |
| 2020-01-17 | 2020-01-15 | 43.100 | 16,500 | +2,500 | 0.01% | 711,150 |
| 2020-01-16 | 2020-01-14 | 43.100 | 14,000 | -17,000 | 0.01% | 603,400 |
| 2020-01-15 | 2020-01-13 | 42.500 | 31,000 | -3,000 | 0.02% | 1,317,500 |
| 2020-01-14 | 2020-01-10 | 38.250 | 34,000 | +20,000 | 0.02% | 1,300,500 |
| 2020-01-09 | 2020-01-07 | 37.550 | 14,000 | +1,500 | 0.01% | 525,700 |
| 2020-01-08 | 2020-01-06 | 37.400 | 12,500 | -1,000 | 0.01% | 467,500 |
| 2020-01-07 | 2020-01-03 | 37.050 | 13,500 | -1,500 | 0.01% | 500,175 |
| 2020-01-06 | 2020-01-02 | 37.800 | 15,000 | +1,000 | 0.01% | 567,000 |
| 2020-01-03 | 2019-12-31 | 37.500 | 14,000 | -1,000 | 0.01% | 525,000 |
| 2020-01-02 | 2019-12-27 | 39.250 | 15,000 | +1,000 | 0.01% | 588,750 |
| 2019-12-23 | 2019-12-19 | 39.700 | 14,000 | -6,000 | 0.01% | 555,800 |
| 2019-12-20 | 2019-12-18 | 39.500 | 20,000 | +1,000 | 0.01% | 790,000 |
| 2019-12-18 | 2019-12-16 | 41.100 | 19,000 | -7,500 | 0.01% | 780,900 |
| 2019-12-17 | 2019-12-13 | 40.350 | 26,500 | -12,000 | 0.02% | 1,069,275 |
| 2019-12-16 | 2019-12-12 | 41.500 | 38,500 | +11,000 | 0.02% | 1,597,750 |
| 2019-12-13 | 2019-12-11 | 41.700 | 27,500 | +3,000 | 0.02% | 1,146,750 |
| 2019-12-12 | 2019-12-10 | 43.050 | 24,500 | 0.01% | 1,054,725 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy