History of CCASS shareholding
Participant: UOB KAY HIAN (HONG KONG) LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 128.000 | 255,470 | +0 | 0.03% | 32,700,160 |
| 2025-10-13 | 2025-10-09 | 131.500 | 255,470 | +0 | 0.03% | 33,594,305 |
| 2025-10-10 | 2025-10-08 | 141.800 | 255,470 | +1,000 | 0.03% | 36,225,646 |
| 2025-10-06 | 2025-10-02 | 139.800 | 254,470 | -11,000 | 0.03% | 35,574,906 |
| 2025-10-03 | 2025-09-30 | 141.200 | 265,470 | +7,000 | 0.03% | 37,484,364 |
| 2025-10-02 | 2025-09-29 | 134.900 | 258,470 | +1,470 | 0.03% | 34,867,603 |
| 2025-09-29 | 2025-09-25 | 135.700 | 257,000 | +1,000 | 0.03% | 34,874,900 |
| 2025-09-25 | 2025-09-23 | 136.600 | 256,000 | +3,000 | 0.03% | 34,969,600 |
| 2025-09-24 | 2025-09-22 | 131.000 | 253,000 | +1,000 | 0.03% | 33,143,000 |
| 2025-09-18 | 2025-09-16 | 130.700 | 252,000 | +3,000 | 0.03% | 32,936,400 |
| 2025-09-17 | 2025-09-15 | 128.900 | 249,000 | +4,000 | 0.03% | 32,096,100 |
| 2025-09-16 | 2025-09-12 | 135.500 | 245,000 | -2,000 | 0.03% | 33,197,500 |
| 2025-09-15 | 2025-09-11 | 127.700 | 247,000 | +21,000 | 0.03% | 31,541,900 |
| 2025-09-12 | 2025-09-10 | 133.500 | 226,000 | +1,000 | 0.02% | 30,171,000 |
| 2025-09-11 | 2025-09-09 | 140.100 | 225,000 | -82,000 | 0.02% | 31,522,500 |
| 2025-09-10 | 2025-09-08 | 142.500 | 307,000 | -24,000 | 0.03% | 43,747,500 |
| 2025-09-09 | 2025-09-05 | 154.700 | 331,000 | -27,000 | 0.04% | 51,205,700 |
| 2025-09-08 | 2025-09-04 | 147.200 | 358,000 | +22,000 | 0.04% | 52,697,600 |
| 2025-09-05 | 2025-09-03 | 153.600 | 336,000 | +4,000 | 0.04% | 51,609,600 |
| 2025-09-04 | 2025-09-02 | 155.800 | 332,000 | -5,000 | 0.04% | 51,725,600 |
| 2025-09-03 | 2025-09-01 | 158.000 | 337,000 | +8,000 | 0.04% | 53,246,000 |
| 2025-09-02 | 2025-08-29 | 155.700 | 329,000 | -42,000 | 0.04% | 51,225,300 |
| 2025-09-01 | 2025-08-28 | 152.200 | 371,000 | +20,000 | 0.04% | 56,466,200 |
| 2025-08-29 | 2025-08-27 | 157.000 | 351,000 | -45,000 | 0.04% | 55,107,000 |
| 2025-08-28 | 2025-08-26 | 169.000 | 396,000 | +7,000 | 0.04% | 66,924,000 |
| 2025-08-27 | 2025-08-25 | 169.500 | 389,000 | +18,000 | 0.04% | 65,935,500 |
| 2025-08-26 | 2025-08-22 | 176.900 | 371,000 | -50,000 | 0.04% | 65,629,900 |
| 2025-08-25 | 2025-08-21 | 168.000 | 421,000 | +8,000 | 0.05% | 70,728,000 |
| 2025-08-22 | 2025-08-20 | 162.600 | 413,000 | +60,000 | 0.05% | 67,153,800 |
| 2025-08-21 | 2025-08-19 | 172.000 | 353,000 | -1,000 | 0.04% | 60,716,000 |
| 2025-08-20 | 2025-08-18 | 171.700 | 354,000 | -11,000 | 0.04% | 60,781,800 |
| 2025-08-19 | 2025-08-15 | 165.500 | 365,000 | +1,000 | 0.04% | 60,407,500 |
| 2025-08-18 | 2025-08-14 | 164.200 | 364,000 | +7,000 | 0.04% | 59,768,800 |
| 2025-08-15 | 2025-08-13 | 157.600 | 357,000 | -111,000 | 0.04% | 56,263,200 |
| 2025-08-14 | 2025-08-12 | 156.500 | 468,000 | +1,000 | 0.05% | 73,242,000 |
| 2025-08-13 | 2025-08-11 | 160.800 | 467,000 | -1,000 | 0.05% | 75,093,600 |
| 2025-08-12 | 2025-08-08 | 160.400 | 468,000 | -1,000 | 0.05% | 75,067,200 |
| 2025-08-11 | 2025-08-07 | 157.400 | 469,000 | +79,000 | 0.05% | 73,820,600 |
| 2025-08-08 | 2025-08-06 | 171.200 | 390,000 | -1,000 | 0.04% | 66,768,000 |
| 2025-08-07 | 2025-08-05 | 163.000 | 391,000 | -126,000 | 0.04% | 63,733,000 |
| 2025-08-06 | 2025-08-04 | 152.100 | 517,000 | +11,000 | 0.06% | 78,635,700 |
| 2025-08-04 | 2025-07-31 | 154.600 | 506,000 | -1,000 | 0.06% | 78,227,600 |
| 2025-08-01 | 2025-07-30 | 152.800 | 507,000 | +148,000 | 0.06% | 77,469,600 |
| 2025-07-31 | 2025-07-29 | 155.600 | 359,000 | -13,000 | 0.04% | 55,860,400 |
| 2025-07-30 | 2025-07-28 | 150.600 | 372,000 | +12,000 | 0.04% | 56,023,200 |
| 2025-07-29 | 2025-07-25 | 149.100 | 360,000 | +22,000 | 0.04% | 53,676,000 |
| 2025-07-28 | 2025-07-24 | 153.600 | 338,000 | +8,000 | 0.04% | 51,916,800 |
| 2025-07-25 | 2025-07-23 | 143.400 | 330,000 | +43,000 | 0.04% | 47,322,000 |
| 2025-07-24 | 2025-07-22 | 147.000 | 287,000 | +66,000 | 0.03% | 42,189,000 |
| 2025-07-23 | 2025-07-21 | 140.500 | 221,000 | +11,000 | 0.02% | 31,050,500 |
| 2025-07-22 | 2025-07-18 | 140.700 | 210,000 | -67,000 | 0.02% | 29,547,000 |
| 2025-07-21 | 2025-07-17 | 139.500 | 277,000 | -21,000 | 0.03% | 38,641,500 |
| 2025-07-18 | 2025-07-16 | 126.000 | 298,000 | -2,000 | 0.03% | 37,548,000 |
| 2025-07-17 | 2025-07-15 | 120.700 | 300,000 | -1,000 | 0.03% | 36,210,000 |
| 2025-07-16 | 2025-07-14 | 118.200 | 301,000 | -2,000 | 0.03% | 35,578,200 |
| 2025-07-15 | 2025-07-11 | 113.200 | 303,000 | +1,000 | 0.03% | 34,299,600 |
| 2025-07-14 | 2025-07-10 | 108.300 | 302,000 | +12,000 | 0.03% | 32,706,600 |
| 2025-07-11 | 2025-07-09 | 109.800 | 290,000 | -1,000 | 0.03% | 31,842,000 |
| 2025-07-10 | 2025-07-08 | 109.800 | 291,000 | -1,000 | 0.03% | 31,951,800 |
| 2025-07-09 | 2025-07-07 | 113.000 | 292,000 | +26,000 | 0.03% | 32,996,000 |
| 2025-07-08 | 2025-07-04 | 116.100 | 266,000 | -50,000 | 0.03% | 30,882,600 |
| 2025-07-07 | 2025-07-03 | 106.100 | 316,000 | -233,000 | 0.04% | 33,527,600 |
| 2025-07-03 | 2025-06-30 | 91.950 | 549,000 | +5,000 | 0.06% | 50,480,550 |
| 2025-07-02 | 2025-06-27 | 92.500 | 544,000 | -62,000 | 0.06% | 50,320,000 |
| 2025-06-30 | 2025-06-26 | 94.850 | 606,000 | +3,000 | 0.07% | 57,479,100 |
| 2025-06-27 | 2025-06-25 | 98.050 | 603,000 | +2,000 | 0.07% | 59,124,150 |
| 2025-06-26 | 2025-06-24 | 97.600 | 601,000 | -1,000 | 0.07% | 58,657,600 |
| 2025-06-25 | 2025-06-23 | 95.200 | 602,000 | +14,000 | 0.07% | 57,310,400 |
| 2025-06-24 | 2025-06-20 | 91.300 | 588,000 | +42,000 | 0.07% | 53,684,400 |
| 2025-06-23 | 2025-06-19 | 92.050 | 546,000 | +16,000 | 0.06% | 50,259,300 |
| 2025-06-20 | 2025-06-18 | 94.750 | 530,000 | +19,000 | 0.06% | 50,217,500 |
| 2025-06-19 | 2025-06-17 | 94.050 | 511,000 | +25,000 | 0.06% | 48,059,550 |
| 2025-06-18 | 2025-06-16 | 98.850 | 486,000 | +28,000 | 0.05% | 48,041,100 |
| 2025-06-17 | 2025-06-13 | 95.850 | 458,000 | -7,000 | 0.05% | 43,899,300 |
| 2025-06-16 | 2025-06-12 | 95.450 | 465,000 | -5,000 | 0.05% | 44,384,250 |
| 2025-06-13 | 2025-06-11 | 94.150 | 470,000 | -11,000 | 0.05% | 44,250,500 |
| 2025-06-12 | 2025-06-10 | 96.350 | 481,000 | -7,000 | 0.05% | 46,344,350 |
| 2025-06-11 | 2025-06-09 | 87.250 | 488,000 | -33,000 | 0.05% | 42,578,000 |
| 2025-06-10 | 2025-06-06 | 82.250 | 521,000 | +4,000 | 0.06% | 42,852,250 |
| 2025-06-09 | 2025-06-05 | 81.950 | 517,000 | +29,000 | 0.06% | 42,368,150 |
| 2025-06-06 | 2025-06-04 | 81.150 | 488,000 | -31,000 | 0.05% | 39,601,200 |
| 2025-06-05 | 2025-06-03 | 80.700 | 519,000 | -34,000 | 0.06% | 41,883,300 |
| 2025-06-04 | 2025-06-02 | 75.000 | 553,000 | +216,000 | 0.06% | 41,475,000 |
| 2025-06-02 | 2025-05-29 | 86.950 | 337,000 | -3,000 | 0.04% | 29,302,150 |
| 2025-05-30 | 2025-05-28 | 83.550 | 340,000 | -1,000 | 0.04% | 28,407,000 |
| 2025-05-28 | 2025-05-26 | 81.400 | 341,000 | +5,000 | 0.04% | 27,757,400 |
| 2025-05-27 | 2025-05-23 | 83.150 | 336,000 | +4,000 | 0.04% | 27,938,400 |
| 2025-05-26 | 2025-05-22 | 86.000 | 332,000 | -2,000 | 0.04% | 28,552,000 |
| 2025-05-23 | 2025-05-21 | 87.900 | 334,000 | -2,000 | 0.04% | 29,358,600 |
| 2025-05-22 | 2025-05-20 | 82.400 | 336,000 | +2,000 | 0.04% | 27,686,400 |
| 2025-05-21 | 2025-05-19 | 83.550 | 334,000 | -1,000 | 0.04% | 27,905,700 |
| 2025-05-20 | 2025-05-16 | 83.500 | 335,000 | -5,000 | 0.04% | 27,972,500 |
| 2025-05-19 | 2025-05-15 | 81.300 | 340,000 | +10,000 | 0.04% | 27,642,000 |
| 2025-05-16 | 2025-05-14 | 81.900 | 330,000 | -5,000 | 0.04% | 27,027,000 |
| 2025-05-15 | 2025-05-13 | 80.900 | 335,000 | +4,000 | 0.04% | 27,101,500 |
| 2025-05-14 | 2025-05-12 | 79.500 | 331,000 | -231,000 | 0.04% | 26,314,500 |
| 2025-05-09 | 2025-05-07 | 83.700 | 562,000 | +7,000 | 0.06% | 47,039,400 |
| 2025-05-08 | 2025-05-06 | 86.700 | 555,000 | +11,000 | 0.06% | 48,118,500 |
| 2025-05-07 | 2025-05-02 | 87.800 | 544,000 | +19,000 | 0.06% | 47,763,200 |
| 2025-05-06 | 2025-04-30 | 86.250 | 525,000 | +18,000 | 0.06% | 45,281,250 |
| 2025-05-02 | 2025-04-29 | 87.300 | 507,000 | +14,000 | 0.06% | 44,261,100 |
| 2025-04-30 | 2025-04-28 | 87.200 | 493,000 | +195,000 | 0.05% | 42,989,600 |
| 2025-04-29 | 2025-04-25 | 98.900 | 298,000 | +4,000 | 0.03% | 29,472,200 |
| 2025-04-28 | 2025-04-24 | 100.000 | 294,000 | +1,000 | 0.03% | 29,400,000 |
| 2025-04-25 | 2025-04-23 | 92.900 | 293,000 | +84,000 | 0.03% | 27,219,700 |
| 2025-04-24 | 2025-04-22 | 88.400 | 209,000 | -6,000 | 0.02% | 18,475,600 |
| 2025-04-23 | 2025-04-17 | 82.950 | 215,000 | +49,000 | 0.02% | 17,834,250 |
| 2025-04-22 | 2025-04-16 | 83.700 | 166,000 | +1,000 | 0.02% | 13,894,200 |
| 2025-04-17 | 2025-04-15 | 87.700 | 165,000 | -1,000 | 0.02% | 14,470,500 |
| 2025-04-16 | 2025-04-14 | 86.950 | 166,000 | +1,000 | 0.02% | 14,433,700 |
| 2025-04-15 | 2025-04-11 | 82.200 | 165,000 | -14,000 | 0.02% | 13,563,000 |
| 2025-04-14 | 2025-04-10 | 74.150 | 179,000 | -80,000 | 0.02% | 13,272,850 |
| 2025-04-11 | 2025-04-09 | 71.150 | 259,000 | -10,000 | 0.03% | 18,427,850 |
| 2025-04-10 | 2025-04-08 | 67.250 | 269,000 | -220,000 | 0.03% | 18,090,250 |
| 2025-04-09 | 2025-04-07 | 64.750 | 489,000 | -2,000 | 0.05% | 31,662,750 |
| 2025-04-08 | 2025-04-03 | 85.900 | 491,000 | +102,000 | 0.05% | 42,176,900 |
| 2025-04-07 | 2025-04-02 | 88.000 | 389,000 | +3,000 | 0.04% | 34,232,000 |
| 2025-04-03 | 2025-04-01 | 86.000 | 386,000 | -114,000 | 0.04% | 33,196,000 |
| 2025-04-02 | 2025-03-31 | 76.200 | 500,000 | -18,000 | 0.06% | 38,100,000 |
| 2025-04-01 | 2025-03-28 | 74.600 | 518,000 | -58,000 | 0.06% | 38,642,800 |
| 2025-03-31 | 2025-03-27 | 70.950 | 576,000 | -22,000 | 0.06% | 40,867,200 |
| 2025-03-28 | 2025-03-26 | 68.450 | 598,000 | -3,000 | 0.07% | 40,933,100 |
| 2025-03-26 | 2025-03-24 | 66.350 | 601,000 | -31,000 | 0.07% | 39,876,350 |
| 2025-03-25 | 2025-03-21 | 67.750 | 632,000 | +2,000 | 0.07% | 42,818,000 |
| 2025-03-24 | 2025-03-20 | 74.450 | 630,000 | +29,000 | 0.07% | 46,903,500 |
| 2025-03-20 | 2025-03-18 | 69.900 | 601,000 | +1,000 | 0.07% | 42,009,900 |
| 2025-03-19 | 2025-03-17 | 71.550 | 600,000 | -2,000 | 0.07% | 42,930,000 |
| 2025-03-18 | 2025-03-14 | 72.000 | 602,000 | -1,000 | 0.07% | 43,344,000 |
| 2025-03-17 | 2025-03-13 | 70.800 | 603,000 | +3,000 | 0.07% | 42,692,400 |
| 2025-03-14 | 2025-03-12 | 71.600 | 600,000 | -4,000 | 0.07% | 42,960,000 |
| 2025-03-13 | 2025-03-11 | 70.600 | 604,000 | -2,000 | 0.07% | 42,642,400 |
| 2025-03-12 | 2025-03-10 | 69.800 | 606,000 | +2,000 | 0.07% | 42,298,800 |
| 2025-03-11 | 2025-03-07 | 72.900 | 604,000 | +1,000 | 0.07% | 44,031,600 |
| 2025-03-10 | 2025-03-06 | 71.900 | 603,000 | +69,000 | 0.07% | 43,355,700 |
| 2025-03-07 | 2025-03-05 | 73.450 | 534,000 | +4,000 | 0.06% | 39,222,300 |
| 2025-03-06 | 2025-03-04 | 72.800 | 530,000 | +7,000 | 0.06% | 38,584,000 |
| 2025-03-04 | 2025-02-28 | 72.950 | 523,000 | +57,000 | 0.06% | 38,152,850 |
| 2025-03-03 | 2025-02-27 | 75.200 | 466,000 | -7,000 | 0.05% | 35,043,200 |
| 2025-02-28 | 2025-02-26 | 73.800 | 473,000 | -5,000 | 0.05% | 34,907,400 |
| 2025-02-27 | 2025-02-25 | 71.400 | 478,000 | -3,000 | 0.05% | 34,129,200 |
| 2025-02-26 | 2025-02-24 | 68.650 | 481,000 | +26,000 | 0.05% | 33,020,650 |
| 2025-02-25 | 2025-02-21 | 68.950 | 455,000 | +58,000 | 0.05% | 31,372,250 |
| 2025-02-24 | 2025-02-20 | 64.100 | 397,000 | +61,000 | 0.04% | 25,447,700 |
| 2025-02-21 | 2025-02-19 | 62.650 | 336,000 | -5,000 | 0.04% | 21,050,400 |
| 2025-02-20 | 2025-02-18 | 59.850 | 341,000 | +1,000 | 0.04% | 20,408,850 |
| 2025-02-19 | 2025-02-17 | 59.250 | 340,000 | +23,000 | 0.04% | 20,145,000 |
| 2025-02-18 | 2025-02-14 | 60.200 | 317,000 | -55,000 | 0.04% | 19,083,400 |
| 2025-02-17 | 2025-02-13 | 56.050 | 372,000 | +10,000 | 0.04% | 20,850,600 |
| 2025-02-14 | 2025-02-12 | 58.500 | 362,000 | +15,000 | 0.04% | 21,177,000 |
| 2025-02-13 | 2025-02-11 | 62.000 | 347,000 | +16,000 | 0.04% | 21,514,000 |
| 2025-02-12 | 2025-02-10 | 64.550 | 331,000 | +1,000 | 0.04% | 21,366,050 |
| 2025-02-10 | 2025-02-06 | 63.450 | 330,000 | -139,000 | 0.04% | 20,938,500 |
| 2025-02-07 | 2025-02-05 | 59.150 | 469,000 | -21,000 | 0.05% | 27,741,350 |
| 2025-02-06 | 2025-02-04 | 60.600 | 490,000 | -2,000 | 0.05% | 29,694,000 |
| 2025-02-05 | 2025-02-03 | 59.650 | 492,000 | +1,000 | 0.05% | 29,347,800 |
| 2025-02-04 | 2025-01-28 | 60.850 | 491,000 | +4,000 | 0.05% | 29,877,350 |
| 2025-02-03 | 2025-01-24 | 62.600 | 487,000 | +74,000 | 0.05% | 30,486,200 |
| 2025-01-27 | 2025-01-23 | 60.900 | 413,000 | +2,000 | 0.05% | 25,151,700 |
| 2025-01-24 | 2025-01-22 | 62.600 | 411,000 | -9,000 | 0.05% | 25,728,600 |
| 2025-01-23 | 2025-01-21 | 58.750 | 420,000 | +4,000 | 0.05% | 24,675,000 |
| 2025-01-22 | 2025-01-20 | 59.800 | 416,000 | +3,000 | 0.05% | 24,876,800 |
| 2025-01-21 | 2025-01-17 | 59.150 | 413,000 | -5,000 | 0.05% | 24,428,950 |
| 2025-01-17 | 2025-01-15 | 56.500 | 418,000 | -1,000 | 0.05% | 23,617,000 |
| 2025-01-15 | 2025-01-13 | 55.400 | 419,000 | -1,000 | 0.05% | 23,212,600 |
| 2025-01-14 | 2025-01-10 | 56.150 | 420,000 | -2,000 | 0.05% | 23,583,000 |
| 2025-01-10 | 2025-01-08 | 56.200 | 422,000 | -19,000 | 0.05% | 23,716,400 |
| 2025-01-09 | 2025-01-07 | 57.400 | 441,000 | +3,000 | 0.05% | 25,313,400 |
| 2025-01-08 | 2025-01-06 | 59.350 | 438,000 | -2,000 | 0.05% | 25,995,300 |
| 2025-01-07 | 2025-01-03 | 58.300 | 440,000 | +1,000 | 0.05% | 25,652,000 |
| 2025-01-06 | 2025-01-02 | 58.600 | 439,000 | +2,000 | 0.05% | 25,725,400 |
| 2025-01-03 | 2024-12-31 | 60.700 | 437,000 | +1,000 | 0.05% | 26,525,900 |
| 2025-01-02 | 2024-12-27 | 59.400 | 436,000 | +2,000 | 0.05% | 25,898,400 |
| 2024-12-30 | 2024-12-24 | 60.200 | 434,000 | -1,000 | 0.05% | 26,126,800 |
| 2024-12-27 | 2024-12-20 | 60.850 | 435,000 | +9,000 | 0.05% | 26,469,750 |
| 2024-12-20 | 2024-12-18 | 63.600 | 426,000 | -2,000 | 0.05% | 27,093,600 |
| 2024-12-19 | 2024-12-17 | 62.050 | 428,000 | -8,000 | 0.05% | 26,557,400 |
| 2024-12-18 | 2024-12-16 | 61.750 | 436,000 | -22,000 | 0.05% | 26,923,000 |
| 2024-12-17 | 2024-12-13 | 63.650 | 458,000 | +3,000 | 0.05% | 29,151,700 |
| 2024-12-16 | 2024-12-12 | 65.900 | 455,000 | -1,000 | 0.05% | 29,984,500 |
| 2024-12-13 | 2024-12-11 | 63.250 | 456,000 | +9,000 | 0.05% | 28,842,000 |
| 2024-12-12 | 2024-12-10 | 64.000 | 447,000 | +5,000 | 0.05% | 28,608,000 |
| 2024-12-11 | 2024-12-09 | 66.350 | 442,000 | +138,000 | 0.05% | 29,326,700 |
| 2024-12-10 | 2024-12-06 | 65.200 | 304,000 | +19,000 | 0.03% | 19,820,800 |
| 2024-12-09 | 2024-12-05 | 65.450 | 285,000 | +55,000 | 0.03% | 18,653,250 |
| 2024-12-06 | 2024-12-04 | 66.500 | 230,000 | -9,000 | 0.03% | 15,295,000 |
| 2024-12-04 | 2024-12-02 | 72.000 | 239,000 | +3,000 | 0.03% | 17,208,000 |
| 2024-12-03 | 2024-11-29 | 73.100 | 236,000 | +11,000 | 0.03% | 17,251,600 |
| 2024-12-02 | 2024-11-28 | 73.500 | 225,000 | -1,000 | 0.03% | 16,537,500 |
| 2024-11-29 | 2024-11-27 | 77.550 | 226,000 | -2,000 | 0.03% | 17,526,300 |
| 2024-11-27 | 2024-11-25 | 76.800 | 228,000 | -1,000 | 0.03% | 17,510,400 |
| 2024-11-26 | 2024-11-22 | 72.200 | 229,000 | -4,000 | 0.03% | 16,533,800 |
| 2024-11-25 | 2024-11-21 | 73.250 | 233,000 | -8,000 | 0.03% | 17,067,250 |
| 2024-11-22 | 2024-11-20 | 70.350 | 241,000 | -7,000 | 0.03% | 16,954,350 |
| 2024-11-21 | 2024-11-19 | 64.100 | 248,000 | +6,000 | 0.03% | 15,896,800 |
| 2024-11-20 | 2024-11-18 | 63.900 | 242,000 | +26,000 | 0.03% | 15,463,800 |
| 2024-11-15 | 2024-11-13 | 67.550 | 216,000 | +1,000 | 0.02% | 14,590,800 |
| 2024-11-13 | 2024-11-11 | 70.600 | 215,000 | -10,000 | 0.02% | 15,179,000 |
| 2024-11-12 | 2024-11-08 | 67.950 | 225,000 | -1,000 | 0.03% | 15,288,750 |
| 2024-11-11 | 2024-11-07 | 66.350 | 226,000 | +1,000 | 0.03% | 14,995,100 |
| 2024-11-07 | 2024-11-05 | 69.250 | 225,000 | -1,000 | 0.03% | 15,581,250 |
| 2024-11-06 | 2024-11-04 | 69.650 | 226,000 | +50,000 | 0.03% | 15,740,900 |
| 2024-11-04 | 2024-10-31 | 62.800 | 176,000 | +5,000 | 0.02% | 11,052,800 |
| 2024-11-01 | 2024-10-30 | 65.800 | 171,000 | +2,000 | 0.02% | 11,251,800 |
| 2024-10-31 | 2024-10-29 | 68.500 | 169,000 | -214,000 | 0.02% | 11,576,500 |
| 2024-10-30 | 2024-10-28 | 68.950 | 383,000 | -1,000 | 0.04% | 26,407,850 |
| 2024-10-29 | 2024-10-25 | 69.500 | 384,000 | -1,000 | 0.04% | 26,688,000 |
| 2024-10-25 | 2024-10-23 | 69.300 | 385,000 | -1,000 | 0.04% | 26,680,500 |
| 2024-10-23 | 2024-10-21 | 67.000 | 386,000 | +1,000 | 0.04% | 25,862,000 |
| 2024-10-18 | 2024-10-16 | 65.900 | 385,000 | +4,000 | 0.04% | 25,371,500 |
| 2024-10-17 | 2024-10-15 | 64.900 | 381,000 | +1,000 | 0.04% | 24,726,900 |
| 2024-10-16 | 2024-10-14 | 64.500 | 380,000 | -1,000 | 0.04% | 24,510,000 |
| 2024-10-14 | 2024-10-09 | 66.850 | 381,000 | +97,000 | 0.04% | 25,469,850 |
| 2024-10-10 | 2024-10-08 | 68.300 | 284,000 | +129,000 | 0.03% | 19,397,200 |
| 2024-10-09 | 2024-10-07 | 71.400 | 155,000 | +31,000 | 0.02% | 11,067,000 |
| 2024-10-08 | 2024-10-04 | 74.400 | 124,000 | -6,000 | 0.01% | 9,225,600 |
| 2024-10-07 | 2024-10-03 | 67.300 | 130,000 | +1,000 | 0.02% | 8,749,000 |
| 2024-10-04 | 2024-10-02 | 69.150 | 129,000 | +5,000 | 0.01% | 8,920,350 |
| 2024-10-03 | 2024-09-30 | 68.600 | 124,000 | -26,000 | 0.01% | 8,506,400 |
| 2024-10-02 | 2024-09-27 | 67.400 | 150,000 | +25,000 | 0.02% | 10,110,000 |
| 2024-09-30 | 2024-09-26 | 63.950 | 125,000 | +5,000 | 0.01% | 7,993,750 |
| 2024-09-25 | 2024-09-23 | 62.950 | 120,000 | +1,000 | 0.01% | 7,554,000 |
| 2024-09-23 | 2024-09-19 | 63.950 | 119,000 | +4,000 | 0.01% | 7,610,050 |
| 2024-09-20 | 2024-09-17 | 72.200 | 115,000 | -1,000 | 0.01% | 8,303,000 |
| 2024-09-19 | 2024-09-16 | 71.600 | 116,000 | -2,000 | 0.01% | 8,305,600 |
| 2024-09-17 | 2024-09-13 | 61.650 | 118,000 | -2,000 | 0.01% | 7,274,700 |
| 2024-09-16 | 2024-09-12 | 56.300 | 120,000 | +1,000 | 0.01% | 6,756,000 |
| 2024-09-12 | 2024-09-10 | 55.700 | 119,000 | -3,000 | 0.01% | 6,628,300 |
| 2024-09-11 | 2024-09-09 | 55.800 | 122,000 | -11,000 | 0.01% | 6,807,600 |
| 2024-09-03 | 2024-08-30 | 49.100 | 133,000 | -15,000 | 0.02% | 6,530,300 |
| 2024-09-02 | 2024-08-29 | 48.250 | 148,000 | -10,000 | 0.02% | 7,141,000 |
| 2024-08-30 | 2024-08-28 | 45.250 | 158,000 | +1,000 | 0.02% | 7,149,500 |
| 2024-08-27 | 2024-08-23 | 45.900 | 157,000 | -59,000 | 0.02% | 7,206,300 |
| 2024-08-26 | 2024-08-22 | 47.700 | 216,000 | -9,000 | 0.02% | 10,303,200 |
| 2024-08-22 | 2024-08-20 | 45.150 | 225,000 | -52,000 | 0.03% | 10,158,750 |
| 2024-08-21 | 2024-08-19 | 44.350 | 277,000 | +2,000 | 0.03% | 12,284,950 |
| 2024-08-19 | 2024-08-15 | 44.700 | 275,000 | -2,000 | 0.03% | 12,292,500 |
| 2024-08-16 | 2024-08-14 | 43.400 | 277,000 | -106,000 | 0.03% | 12,021,800 |
| 2024-08-15 | 2024-08-13 | 44.500 | 383,000 | +1,000 | 0.04% | 17,043,500 |
| 2024-08-14 | 2024-08-12 | 44.300 | 382,000 | -1,000 | 0.04% | 16,922,600 |
| 2024-08-12 | 2024-08-08 | 43.950 | 383,000 | +1,000 | 0.04% | 16,832,850 |
| 2024-08-08 | 2024-08-06 | 43.900 | 382,000 | +200,000 | 0.04% | 16,769,800 |
| 2024-08-02 | 2024-07-31 | 42.300 | 182,000 | +6,000 | 0.02% | 7,698,600 |
| 2024-07-31 | 2024-07-29 | 41.500 | 176,000 | -3,000 | 0.02% | 7,304,000 |
| 2024-07-30 | 2024-07-26 | 40.650 | 179,000 | -1,000 | 0.02% | 7,276,350 |
| 2024-07-29 | 2024-07-25 | 38.950 | 180,000 | +1,000 | 0.02% | 7,011,000 |
| 2024-07-25 | 2024-07-23 | 40.700 | 179,000 | +2,000 | 0.02% | 7,285,300 |
| 2024-07-24 | 2024-07-22 | 40.700 | 177,000 | +1,000 | 0.02% | 7,203,900 |
| 2024-07-18 | 2024-07-16 | 39.250 | 176,000 | -1,000 | 0.02% | 6,908,000 |
| 2024-07-17 | 2024-07-15 | 38.550 | 177,000 | +1,000 | 0.02% | 6,823,350 |
| 2024-07-12 | 2024-07-10 | 37.350 | 176,000 | +1,000 | 0.02% | 6,573,600 |
| 2024-07-11 | 2024-07-09 | 37.300 | 175,000 | +1,000 | 0.02% | 6,527,500 |
| 2024-07-08 | 2024-07-04 | 36.500 | 174,000 | +1,000 | 0.02% | 6,351,000 |
| 2024-07-05 | 2024-07-03 | 37.800 | 173,000 | -1,000 | 0.02% | 6,539,400 |
| 2024-07-04 | 2024-07-02 | 37.150 | 174,000 | +2,000 | 0.02% | 6,464,100 |
| 2024-07-02 | 2024-06-27 | 38.650 | 172,000 | -2,000 | 0.02% | 6,647,800 |
| 2024-06-28 | 2024-06-26 | 40.300 | 174,000 | +1,000 | 0.02% | 7,012,200 |
| 2024-06-27 | 2024-06-25 | 38.250 | 173,000 | -2,000 | 0.02% | 6,617,250 |
| 2024-06-26 | 2024-06-24 | 38.200 | 175,000 | -1,000 | 0.02% | 6,685,000 |
| 2024-06-24 | 2024-06-20 | 35.500 | 176,000 | +4,000 | 0.02% | 6,248,000 |
| 2024-06-21 | 2024-06-19 | 36.900 | 172,000 | +5,000 | 0.02% | 6,346,800 |
| 2024-06-20 | 2024-06-18 | 38.100 | 167,000 | +5,000 | 0.02% | 6,362,700 |
| 2024-06-18 | 2024-06-14 | 39.850 | 162,000 | -5,000 | 0.02% | 6,455,700 |
| 2024-06-17 | 2024-06-13 | 40.100 | 167,000 | -2,000 | 0.02% | 6,696,700 |
| 2024-06-14 | 2024-06-12 | 39.250 | 169,000 | -1,000 | 0.02% | 6,633,250 |
| 2024-06-13 | 2024-06-11 | 38.700 | 170,000 | +5,000 | 0.02% | 6,579,000 |
| 2024-06-12 | 2024-06-07 | 40.650 | 165,000 | +2,000 | 0.02% | 6,707,250 |
| 2024-06-11 | 2024-06-06 | 41.400 | 163,000 | +7,000 | 0.02% | 6,748,200 |
| 2024-06-07 | 2024-06-05 | 43.650 | 156,000 | -5,000 | 0.02% | 6,809,400 |
| 2024-06-06 | 2024-06-04 | 44.200 | 161,000 | -7,000 | 0.02% | 7,116,200 |
| 2024-06-05 | 2024-06-03 | 44.000 | 168,000 | +3,000 | 0.02% | 7,392,000 |
| 2024-06-04 | 2024-05-31 | 44.000 | 165,000 | -178,000 | 0.02% | 7,260,000 |
| 2024-06-03 | 2024-05-30 | 32.000 | 343,000 | +1,000 | 0.04% | 10,976,000 |
| 2024-05-31 | 2024-05-29 | 31.800 | 342,000 | +3,000 | 0.04% | 10,875,600 |
| 2024-05-30 | 2024-05-28 | 34.300 | 339,000 | +11,000 | 0.04% | 11,627,700 |
| 2024-05-29 | 2024-05-27 | 35.400 | 328,000 | -13,000 | 0.04% | 11,611,200 |
| 2024-05-28 | 2024-05-24 | 37.050 | 341,000 | +172,000 | 0.04% | 12,634,050 |
| 2024-05-22 | 2024-05-20 | 49.250 | 169,000 | +3,000 | 0.02% | 8,323,250 |
| 2024-05-21 | 2024-05-17 | 48.700 | 166,000 | +1,000 | 0.02% | 8,084,200 |
| 2024-05-20 | 2024-05-16 | 49.700 | 165,000 | -1,000 | 0.02% | 8,200,500 |
| 2024-05-16 | 2024-05-13 | 49.250 | 166,000 | +1,000 | 0.02% | 8,175,500 |
| 2024-05-13 | 2024-05-09 | 50.500 | 165,000 | +1,000 | 0.02% | 8,332,500 |
| 2024-05-10 | 2024-05-08 | 50.250 | 164,000 | -2,000 | 0.02% | 8,241,000 |
| 2024-05-09 | 2024-05-07 | 48.050 | 166,000 | +8,000 | 0.02% | 7,976,300 |
| 2024-05-06 | 2024-05-02 | 48.800 | 158,000 | +10,000 | 0.02% | 7,710,400 |
| 2024-04-19 | 2024-04-17 | 46.750 | 148,000 | -1,000 | 0.02% | 6,919,000 |
| 2024-04-10 | 2024-04-08 | 46.650 | 149,000 | +1,000 | 0.02% | 6,950,850 |
| 2024-04-08 | 2024-04-03 | 45.600 | 148,000 | -1,000 | 0.02% | 6,748,800 |
| 2024-04-05 | 2024-04-02 | 46.550 | 149,000 | -3,000 | 0.02% | 6,935,950 |
| 2024-04-03 | 2024-03-28 | 46.650 | 152,000 | -1,000 | 0.02% | 7,090,800 |
| 2024-03-26 | 2024-03-22 | 46.100 | 153,000 | +2,000 | 0.02% | 7,053,300 |
| 2024-03-25 | 2024-03-21 | 47.600 | 151,000 | +1,000 | 0.02% | 7,187,600 |
| 2024-03-20 | 2024-03-18 | 51.850 | 150,000 | -1,000 | 0.02% | 7,777,500 |
| 2024-03-19 | 2024-03-15 | 51.950 | 151,000 | +2,000 | 0.02% | 7,844,450 |
| 2024-03-18 | 2024-03-14 | 51.200 | 149,000 | -6,000 | 0.02% | 7,628,800 |
| 2024-03-14 | 2024-03-12 | 48.000 | 155,000 | -1,000 | 0.02% | 7,440,000 |
| 2024-03-12 | 2024-03-08 | 47.250 | 156,000 | -1,000 | 0.02% | 7,371,000 |
| 2024-03-07 | 2024-03-05 | 44.750 | 157,000 | +2,000 | 0.02% | 7,025,750 |
| 2024-03-06 | 2024-03-04 | 47.600 | 155,000 | -9,000 | 0.02% | 7,378,000 |
| 2024-03-04 | 2024-02-29 | 47.100 | 164,000 | -1,000 | 0.02% | 7,724,400 |
| 2024-02-28 | 2024-02-26 | 45.900 | 165,000 | -1,000 | 0.02% | 7,573,500 |
| 2024-02-27 | 2024-02-23 | 45.550 | 166,000 | -2,000 | 0.02% | 7,561,300 |
| 2024-02-22 | 2024-02-20 | 45.300 | 168,000 | -1,000 | 0.02% | 7,610,400 |
| 2024-02-21 | 2024-02-19 | 44.050 | 169,000 | -1,000 | 0.02% | 7,444,450 |
| 2024-02-08 | 2024-02-06 | 43.150 | 170,000 | +2,000 | 0.02% | 7,335,500 |
| 2024-02-07 | 2024-02-05 | 38.950 | 168,000 | +1,000 | 0.02% | 6,543,600 |
| 2024-02-05 | 2024-02-01 | 41.450 | 167,000 | +1,000 | 0.02% | 6,922,150 |
| 2024-02-02 | 2024-01-31 | 39.650 | 166,000 | -28,000 | 0.02% | 6,581,900 |
| 2024-01-31 | 2024-01-29 | 40.700 | 194,000 | -1,000 | 0.02% | 7,895,800 |
| 2024-01-30 | 2024-01-26 | 41.850 | 195,000 | +2,000 | 0.02% | 8,160,750 |
| 2024-01-29 | 2024-01-25 | 44.100 | 193,000 | -3,000 | 0.02% | 8,511,300 |
| 2024-01-26 | 2024-01-24 | 42.950 | 196,000 | +1,000 | 0.02% | 8,418,200 |
| 2024-01-24 | 2024-01-22 | 40.900 | 195,000 | -30,000 | 0.02% | 7,975,500 |
| 2024-01-23 | 2024-01-19 | 41.450 | 225,000 | +1,000 | 0.03% | 9,326,250 |
| 2024-01-22 | 2024-01-18 | 45.350 | 224,000 | +10,000 | 0.03% | 10,158,400 |
| 2024-01-19 | 2024-01-17 | 43.700 | 214,000 | +2,000 | 0.03% | 9,351,800 |
| 2024-01-18 | 2024-01-16 | 47.250 | 212,000 | -2,000 | 0.03% | 10,017,000 |
| 2024-01-16 | 2024-01-12 | 45.600 | 214,000 | +10,000 | 0.03% | 9,758,400 |
| 2024-01-12 | 2024-01-10 | 48.100 | 204,000 | -10,000 | 0.02% | 9,812,400 |
| 2024-01-04 | 2024-01-02 | 45.700 | 214,000 | -4,000 | 0.03% | 9,779,800 |
| 2024-01-03 | 2023-12-29 | 46.400 | 218,000 | -2,000 | 0.03% | 10,115,200 |
| 2023-12-29 | 2023-12-27 | 44.950 | 220,000 | -51,000 | 0.03% | 9,889,000 |
| 2023-12-28 | 2023-12-22 | 41.950 | 271,000 | +8,000 | 0.03% | 11,368,450 |
| 2023-12-27 | 2023-12-21 | 43.500 | 263,000 | +1,000 | 0.03% | 11,440,500 |
| 2023-12-21 | 2023-12-19 | 44.450 | 262,000 | +1,000 | 0.03% | 11,645,900 |
| 2023-12-20 | 2023-12-18 | 44.900 | 261,000 | +2,000 | 0.03% | 11,718,900 |
| 2023-12-19 | 2023-12-15 | 46.200 | 259,000 | -7,000 | 0.03% | 11,965,800 |
| 2023-12-18 | 2023-12-14 | 45.700 | 266,000 | -9,000 | 0.03% | 12,156,200 |
| 2023-12-15 | 2023-12-13 | 43.900 | 275,000 | -6,000 | 0.03% | 12,072,500 |
| 2023-12-14 | 2023-12-12 | 45.400 | 281,000 | -3,000 | 0.03% | 12,757,400 |
| 2023-12-12 | 2023-12-08 | 43.200 | 284,000 | +2,000 | 0.03% | 12,268,800 |
| 2023-12-08 | 2023-12-06 | 45.350 | 282,000 | +1,000 | 0.03% | 12,788,700 |
| 2023-12-07 | 2023-12-05 | 47.250 | 281,000 | -4,000 | 0.03% | 13,277,250 |
| 2023-12-01 | 2023-11-29 | 49.650 | 285,000 | -4,000 | 0.03% | 14,150,250 |
| 2023-11-30 | 2023-11-28 | 50.100 | 289,000 | -45,500 | 0.03% | 14,478,900 |
| 2023-11-29 | 2023-11-27 | 47.850 | 334,500 | -1,000 | 0.04% | 16,005,825 |
| 2023-11-28 | 2023-11-24 | 46.850 | 335,500 | -5,000 | 0.04% | 15,718,175 |
| 2023-11-27 | 2023-11-23 | 47.450 | 340,500 | +4,000 | 0.04% | 16,156,725 |
| 2023-11-24 | 2023-11-22 | 46.400 | 336,500 | +1,000 | 0.04% | 15,613,600 |
| 2023-11-23 | 2023-11-21 | 47.050 | 335,500 | +4,000 | 0.04% | 15,785,275 |
| 2023-11-21 | 2023-11-17 | 46.800 | 331,500 | +1,000 | 0.04% | 15,514,200 |
| 2023-11-20 | 2023-11-16 | 45.500 | 330,500 | +8,000 | 0.04% | 15,037,750 |
| 2023-11-17 | 2023-11-15 | 47.050 | 322,500 | -2,000 | 0.04% | 15,173,625 |
| 2023-11-16 | 2023-11-14 | 46.300 | 324,500 | +5,000 | 0.04% | 15,024,350 |
| 2023-11-15 | 2023-11-13 | 47.000 | 319,500 | +37,000 | 0.04% | 15,016,500 |
| 2023-11-14 | 2023-11-10 | 47.950 | 282,500 | +10,000 | 0.03% | 13,545,875 |
| 2023-11-13 | 2023-11-09 | 47.700 | 272,500 | +1,000 | 0.03% | 12,998,250 |
| 2023-11-10 | 2023-11-08 | 47.850 | 271,500 | +46,000 | 0.03% | 12,991,275 |
| 2023-11-09 | 2023-11-07 | 47.900 | 225,500 | -3,000 | 0.03% | 10,801,450 |
| 2023-11-08 | 2023-11-06 | 46.950 | 228,500 | -1,000 | 0.03% | 10,728,075 |
| 2023-11-06 | 2023-11-02 | 45.400 | 229,500 | -1,000 | 0.03% | 10,419,300 |
| 2023-11-03 | 2023-11-01 | 43.950 | 230,500 | +2,000 | 0.03% | 10,130,475 |
| 2023-11-02 | 2023-10-31 | 43.900 | 228,500 | -6,000 | 0.03% | 10,031,150 |
| 2023-11-01 | 2023-10-30 | 43.250 | 234,500 | -4,000 | 0.03% | 10,142,125 |
| 2023-10-31 | 2023-10-27 | 41.300 | 238,500 | -24,000 | 0.03% | 9,850,050 |
| 2023-10-30 | 2023-10-26 | 38.900 | 262,500 | +5,500 | 0.03% | 10,211,250 |
| 2023-10-27 | 2023-10-25 | 40.400 | 257,000 | -15,000 | 0.03% | 10,382,800 |
| 2023-10-25 | 2023-10-20 | 37.750 | 272,000 | +1,000 | 0.03% | 10,268,000 |
| 2023-10-18 | 2023-10-16 | 38.400 | 271,000 | -3,000 | 0.03% | 10,406,400 |
| 2023-10-16 | 2023-10-12 | 39.550 | 274,000 | +36,000 | 0.03% | 10,836,700 |
| 2023-10-13 | 2023-10-11 | 38.900 | 238,000 | +2,000 | 0.03% | 9,258,200 |
| 2023-10-04 | 2023-09-29 | 36.000 | 236,000 | -2,000 | 0.03% | 8,496,000 |
| 2023-09-29 | 2023-09-27 | 37.750 | 238,000 | +1,000 | 0.03% | 8,984,500 |
| 2023-09-28 | 2023-09-26 | 36.800 | 237,000 | -1,000 | 0.03% | 8,721,600 |
| 2023-09-26 | 2023-09-22 | 37.500 | 238,000 | -1,000 | 0.03% | 8,925,000 |
| 2023-09-21 | 2023-09-19 | 37.800 | 239,000 | -1,000 | 0.03% | 9,034,200 |
| 2023-09-13 | 2023-09-11 | 36.850 | 240,000 | -21,000 | 0.03% | 8,844,000 |
| 2023-09-12 | 2023-09-07 | 34.550 | 261,000 | -40,000 | 0.03% | 9,017,550 |
| 2023-09-11 | 2023-09-06 | 34.650 | 301,000 | -1,000 | 0.04% | 10,429,650 |
| 2023-09-07 | 2023-09-05 | 34.500 | 302,000 | -1,000 | 0.04% | 10,419,000 |
| 2023-09-05 | 2023-08-31 | 34.450 | 303,000 | +4,000 | 0.04% | 10,438,350 |
| 2023-09-04 | 2023-08-30 | 35.250 | 299,000 | +10,000 | 0.04% | 10,539,750 |
| 2023-08-22 | 2023-08-18 | 32.500 | 289,000 | -1,000 | 0.03% | 9,392,500 |
| 2023-08-21 | 2023-08-17 | 33.500 | 290,000 | -1,000 | 0.03% | 9,715,000 |
| 2023-08-11 | 2023-08-09 | 34.450 | 291,000 | +10,000 | 0.03% | 10,024,950 |
| 2023-08-10 | 2023-08-08 | 33.600 | 281,000 | +2,000 | 0.03% | 9,441,600 |
| 2023-08-08 | 2023-08-04 | 36.500 | 279,000 | +8,000 | 0.03% | 10,183,500 |
| 2023-08-07 | 2023-08-03 | 38.000 | 271,000 | +11,000 | 0.03% | 10,298,000 |
| 2023-08-04 | 2023-08-02 | 38.700 | 260,000 | +4,000 | 0.03% | 10,062,000 |
| 2023-08-03 | 2023-08-01 | 42.400 | 256,000 | +3,000 | 0.03% | 10,854,400 |
| 2023-07-26 | 2023-07-24 | 38.550 | 253,000 | -1,000 | 0.03% | 9,753,150 |
| 2023-07-25 | 2023-07-21 | 37.200 | 254,000 | -3,000 | 0.03% | 9,448,800 |
| 2023-07-24 | 2023-07-20 | 35.700 | 257,000 | +1,000 | 0.03% | 9,174,900 |
| 2023-07-19 | 2023-07-14 | 37.100 | 256,000 | +2,000 | 0.03% | 9,497,600 |
| 2023-07-18 | 2023-07-13 | 37.750 | 254,000 | -3,000 | 0.03% | 9,588,500 |
| 2023-07-14 | 2023-07-12 | 35.150 | 257,000 | +3,000 | 0.03% | 9,033,550 |
| 2023-07-12 | 2023-07-10 | 35.650 | 254,000 | -2,000 | 0.03% | 9,055,100 |
| 2023-07-11 | 2023-07-07 | 35.950 | 256,000 | +1,000 | 0.03% | 9,203,200 |
| 2023-07-07 | 2023-07-05 | 37.500 | 255,000 | +6,000 | 0.03% | 9,562,500 |
| 2023-07-06 | 2023-07-04 | 40.150 | 249,000 | -17,000 | 0.03% | 9,997,350 |
| 2023-07-05 | 2023-07-03 | 36.200 | 266,000 | +3,000 | 0.03% | 9,629,200 |
| 2023-06-30 | 2023-06-28 | 34.300 | 263,000 | -2,000 | 0.03% | 9,020,900 |
| 2023-06-26 | 2023-06-21 | 34.650 | 265,000 | -4,000 | 0.03% | 9,182,250 |
| 2023-06-21 | 2023-06-19 | 36.300 | 269,000 | +1,000 | 0.03% | 9,764,700 |
| 2023-06-20 | 2023-06-16 | 37.450 | 268,000 | +3,000 | 0.03% | 10,036,600 |
| 2023-06-19 | 2023-06-15 | 35.400 | 265,000 | -1,000 | 0.03% | 9,381,000 |
| 2023-06-08 | 2023-06-06 | 34.300 | 266,000 | +1,000 | 0.03% | 9,123,800 |
| 2023-06-07 | 2023-06-05 | 35.700 | 265,000 | +4,000 | 0.03% | 9,460,500 |
| 2023-06-01 | 2023-05-30 | 34.750 | 261,000 | +2,000 | 0.03% | 9,069,750 |
| 2023-05-25 | 2023-05-23 | 38.450 | 259,000 | +3,000 | 0.03% | 9,958,550 |
| 2023-05-23 | 2023-05-19 | 37.600 | 256,000 | +1,000 | 0.03% | 9,625,600 |
| 2023-05-22 | 2023-05-18 | 37.000 | 255,000 | -36,000 | 0.03% | 9,435,000 |
| 2023-05-19 | 2023-05-17 | 37.650 | 291,000 | +7,000 | 0.03% | 10,956,150 |
| 2023-05-17 | 2023-05-15 | 42.000 | 284,000 | -10,000 | 0.03% | 11,928,000 |
| 2023-05-16 | 2023-05-12 | 42.550 | 294,000 | +2,000 | 0.03% | 12,509,700 |
| 2023-05-15 | 2023-05-11 | 43.850 | 292,000 | +1,000 | 0.03% | 12,804,200 |
| 2023-05-12 | 2023-05-10 | 44.450 | 291,000 | -3,000 | 0.03% | 12,934,950 |
| 2023-05-11 | 2023-05-09 | 43.500 | 294,000 | +9,000 | 0.03% | 12,789,000 |
| 2023-05-09 | 2023-05-05 | 44.700 | 285,000 | +9,000 | 0.03% | 12,739,500 |
| 2023-05-08 | 2023-05-04 | 43.750 | 276,000 | -2,000 | 0.03% | 12,075,000 |
| 2023-05-05 | 2023-05-03 | 41.150 | 278,000 | +2,000 | 0.03% | 11,439,700 |
| 2023-05-04 | 2023-05-02 | 41.250 | 276,000 | -1,000 | 0.03% | 11,385,000 |
| 2023-04-28 | 2023-04-26 | 41.700 | 277,000 | -1,000 | 0.03% | 11,550,900 |
| 2023-04-27 | 2023-04-25 | 41.100 | 278,000 | +1,000 | 0.03% | 11,425,800 |
| 2023-04-25 | 2023-04-21 | 42.500 | 277,000 | +1,000 | 0.03% | 11,772,500 |
| 2023-04-21 | 2023-04-19 | 44.600 | 276,000 | +2,000 | 0.03% | 12,309,600 |
| 2023-04-20 | 2023-04-18 | 44.150 | 274,000 | +1,000 | 0.03% | 12,097,100 |
| 2023-04-19 | 2023-04-17 | 43.750 | 273,000 | +3,000 | 0.03% | 11,943,750 |
| 2023-04-13 | 2023-04-11 | 45.750 | 270,000 | -6,000 | 0.03% | 12,352,500 |
| 2023-04-12 | 2023-04-06 | 44.050 | 276,000 | -7,000 | 0.03% | 12,157,800 |
| 2023-04-11 | 2023-04-04 | 42.600 | 283,000 | +3,000 | 0.03% | 12,055,800 |
| 2023-04-06 | 2023-04-03 | 39.550 | 280,000 | +4,000 | 0.03% | 11,074,000 |
| 2023-04-04 | 2023-03-31 | 40.400 | 276,000 | +3,000 | 0.03% | 11,150,400 |
| 2023-03-31 | 2023-03-29 | 41.150 | 273,000 | +5,000 | 0.03% | 11,233,950 |
| 2023-03-30 | 2023-03-28 | 40.800 | 268,000 | +1,000 | 0.03% | 10,934,400 |
| 2023-03-29 | 2023-03-27 | 41.500 | 267,000 | -2,000 | 0.03% | 11,080,500 |
| 2023-03-28 | 2023-03-24 | 40.500 | 269,000 | +2,000 | 0.03% | 10,894,500 |
| 2023-03-23 | 2023-03-21 | 44.500 | 267,000 | -2,000 | 0.03% | 11,881,500 |
| 2023-03-22 | 2023-03-20 | 43.050 | 269,000 | +1,000 | 0.03% | 11,580,450 |
| 2023-03-20 | 2023-03-16 | 45.500 | 268,000 | -1,000 | 0.03% | 12,194,000 |
| 2023-03-17 | 2023-03-15 | 42.900 | 269,000 | -1,000 | 0.03% | 11,540,100 |
| 2023-03-06 | 2023-03-02 | 42.900 | 270,000 | -1,000 | 0.03% | 11,583,000 |
| 2023-03-02 | 2023-02-28 | 40.000 | 271,000 | -1,000 | 0.03% | 10,840,000 |
| 2023-03-01 | 2023-02-27 | 39.450 | 272,000 | -2,000 | 0.03% | 10,730,400 |
| 2023-02-27 | 2023-02-23 | 41.950 | 274,000 | +1,000 | 0.03% | 11,494,300 |
| 2023-02-21 | 2023-02-17 | 42.300 | 273,000 | -1,000 | 0.03% | 11,547,900 |
| 2023-02-16 | 2023-02-14 | 44.300 | 274,000 | +3,000 | 0.03% | 12,138,200 |
| 2023-02-14 | 2023-02-10 | 44.500 | 271,000 | +2,000 | 0.03% | 12,059,500 |
| 2023-02-13 | 2023-02-09 | 46.600 | 269,000 | +2,000 | 0.03% | 12,535,400 |
| 2023-02-10 | 2023-02-08 | 46.950 | 267,000 | -2,000 | 0.03% | 12,535,650 |
| 2023-02-09 | 2023-02-07 | 46.100 | 269,000 | -2,000 | 0.03% | 12,400,900 |
| 2023-02-08 | 2023-02-06 | 45.100 | 271,000 | +5,000 | 0.03% | 12,222,100 |
| 2023-02-07 | 2023-02-03 | 48.900 | 266,000 | +1,000 | 0.03% | 13,007,400 |
| 2023-02-03 | 2023-02-01 | 49.000 | 265,000 | -1,000 | 0.03% | 12,985,000 |
| 2023-02-02 | 2023-01-31 | 47.500 | 266,000 | +1,000 | 0.03% | 12,635,000 |
| 2023-02-01 | 2023-01-30 | 48.650 | 265,000 | -1,000 | 0.03% | 12,892,250 |
| 2023-01-30 | 2023-01-26 | 50.500 | 266,000 | -5,000 | 0.03% | 13,433,000 |
| 2023-01-27 | 2023-01-20 | 47.800 | 271,000 | -1,000 | 0.03% | 12,953,800 |
| 2023-01-26 | 2023-01-19 | 46.800 | 272,000 | -3,000 | 0.03% | 12,729,600 |
| 2023-01-20 | 2023-01-18 | 45.600 | 275,000 | +2,000 | 0.03% | 12,540,000 |
| 2023-01-19 | 2023-01-17 | 45.050 | 273,000 | +6,000 | 0.03% | 12,298,650 |
| 2023-01-17 | 2023-01-13 | 48.700 | 267,000 | +34,000 | 0.03% | 13,002,900 |
| 2023-01-16 | 2023-01-12 | 45.950 | 233,000 | +7,000 | 0.03% | 10,706,350 |
| 2023-01-13 | 2023-01-11 | 47.700 | 226,000 | -13,000 | 0.03% | 10,780,200 |
| 2023-01-12 | 2023-01-10 | 45.750 | 239,000 | +6,000 | 0.03% | 10,934,250 |
| 2023-01-11 | 2023-01-09 | 47.150 | 233,000 | -4,000 | 0.03% | 10,985,950 |
| 2023-01-06 | 2023-01-04 | 47.650 | 237,000 | +2,000 | 0.03% | 11,293,050 |
| 2023-01-05 | 2023-01-03 | 47.300 | 235,000 | -1,000 | 0.03% | 11,115,500 |
| 2023-01-04 | 2022-12-30 | 43.000 | 236,000 | -1,000 | 0.03% | 10,148,000 |
| 2023-01-03 | 2022-12-29 | 42.850 | 237,000 | +2,000 | 0.03% | 10,155,450 |
| 2022-12-23 | 2022-12-21 | 41.100 | 235,000 | -1,000 | 0.03% | 9,658,500 |
| 2022-12-20 | 2022-12-16 | 41.700 | 236,000 | -1,000 | 0.03% | 9,841,200 |
| 2022-12-19 | 2022-12-15 | 40.700 | 237,000 | +3,000 | 0.03% | 9,645,900 |
| 2022-12-16 | 2022-12-14 | 42.900 | 234,000 | +3,000 | 0.03% | 10,038,600 |
| 2022-12-15 | 2022-12-13 | 42.050 | 231,000 | -6,000 | 0.03% | 9,713,550 |
| 2022-12-14 | 2022-12-12 | 40.150 | 237,000 | -14,000 | 0.03% | 9,515,550 |
| 2022-12-13 | 2022-12-09 | 41.000 | 251,000 | -6,000 | 0.03% | 10,291,000 |
| 2022-12-12 | 2022-12-08 | 38.800 | 257,000 | -12,000 | 0.03% | 9,971,600 |
| 2022-12-09 | 2022-12-07 | 37.000 | 269,000 | +8,000 | 0.03% | 9,953,000 |
| 2022-12-07 | 2022-12-05 | 30.850 | 261,000 | +1,000 | 0.03% | 8,051,850 |
| 2022-12-06 | 2022-12-02 | 32.100 | 260,000 | +2,000 | 0.03% | 8,346,000 |
| 2022-12-05 | 2022-12-01 | 33.750 | 258,000 | -1,000 | 0.03% | 8,707,500 |
| 2022-12-01 | 2022-11-29 | 33.450 | 259,000 | -1,000 | 0.03% | 8,663,550 |
| 2022-11-24 | 2022-11-22 | 33.500 | 260,000 | +1,000 | 0.03% | 8,710,000 |
| 2022-11-22 | 2022-11-18 | 35.650 | 259,000 | -1,000 | 0.03% | 9,233,350 |
| 2022-11-18 | 2022-11-16 | 34.050 | 260,000 | -1,000 | 0.03% | 8,853,000 |
| 2022-11-17 | 2022-11-15 | 32.250 | 261,000 | +2,000 | 0.03% | 8,417,250 |
| 2022-11-16 | 2022-11-14 | 33.200 | 259,000 | -3,000 | 0.03% | 8,598,800 |
| 2022-11-15 | 2022-11-11 | 28.950 | 262,000 | +2,000 | 0.03% | 7,584,900 |
| 2022-11-14 | 2022-11-10 | 27.600 | 260,000 | -1,000 | 0.03% | 7,176,000 |
| 2022-11-11 | 2022-11-09 | 28.100 | 261,000 | +1,000 | 0.03% | 7,334,100 |
| 2022-11-08 | 2022-11-04 | 29.950 | 260,000 | +2,000 | 0.03% | 7,787,000 |
| 2022-11-07 | 2022-11-03 | 31.650 | 258,000 | +2,000 | 0.03% | 8,165,700 |
| 2022-11-04 | 2022-11-02 | 31.300 | 256,000 | +1,000 | 0.03% | 8,012,800 |
| 2022-11-03 | 2022-11-01 | 31.100 | 255,000 | -1,000 | 0.03% | 7,930,500 |
| 2022-11-02 | 2022-10-31 | 31.500 | 256,000 | -4,000 | 0.03% | 8,064,000 |
| 2022-10-28 | 2022-10-26 | 31.900 | 260,000 | +1,000 | 0.03% | 8,294,000 |
| 2022-10-27 | 2022-10-25 | 31.100 | 259,000 | +4,000 | 0.03% | 8,054,900 |
| 2022-10-26 | 2022-10-24 | 29.600 | 255,000 | -5,000 | 0.03% | 7,548,000 |
| 2022-10-24 | 2022-10-20 | 28.750 | 260,000 | +5,000 | 0.03% | 7,475,000 |
| 2022-10-21 | 2022-10-19 | 28.200 | 255,000 | -2,000 | 0.03% | 7,191,000 |
| 2022-10-20 | 2022-10-18 | 29.100 | 257,000 | -4,000 | 0.03% | 7,478,700 |
| 2022-10-19 | 2022-10-17 | 27.250 | 261,000 | -12,000 | 0.03% | 7,112,250 |
| 2022-10-18 | 2022-10-14 | 26.050 | 273,000 | -7,000 | 0.03% | 7,111,650 |
| 2022-10-17 | 2022-10-13 | 22.600 | 280,000 | +9,000 | 0.03% | 6,328,000 |
| 2022-10-14 | 2022-10-12 | 23.100 | 271,000 | +7,000 | 0.03% | 6,260,100 |
| 2022-10-12 | 2022-10-10 | 25.000 | 264,000 | +5,000 | 0.03% | 6,600,000 |
| 2022-10-11 | 2022-10-07 | 27.350 | 259,000 | -10,000 | 0.03% | 7,083,650 |
| 2022-10-10 | 2022-10-06 | 26.300 | 269,000 | -23,000 | 0.03% | 7,074,700 |
| 2022-10-07 | 2022-10-05 | 26.100 | 292,000 | +22,000 | 0.03% | 7,621,200 |
| 2022-10-06 | 2022-10-03 | 22.150 | 270,000 | -2,000 | 0.03% | 5,980,500 |
| 2022-10-05 | 2022-09-30 | 21.700 | 272,000 | -2,000 | 0.03% | 5,902,400 |
| 2022-10-03 | 2022-09-29 | 22.250 | 274,000 | -1,000 | 0.03% | 6,096,500 |
| 2022-09-30 | 2022-09-28 | 21.700 | 275,000 | +1,000 | 0.03% | 5,967,500 |
| 2022-09-29 | 2022-09-27 | 22.450 | 274,000 | -1,000 | 0.03% | 6,151,300 |
| 2022-09-28 | 2022-09-26 | 21.000 | 275,000 | -1,000 | 0.03% | 5,775,000 |
| 2022-09-27 | 2022-09-23 | 20.300 | 276,000 | -12,000 | 0.03% | 5,602,800 |
| 2022-09-21 | 2022-09-19 | 22.250 | 288,000 | -1,000 | 0.03% | 6,408,000 |
| 2022-09-19 | 2022-09-15 | 23.850 | 289,000 | -1,000 | 0.03% | 6,892,650 |
| 2022-09-16 | 2022-09-14 | 24.100 | 290,000 | +4,000 | 0.03% | 6,989,000 |
| 2022-09-15 | 2022-09-13 | 25.950 | 286,000 | -1,000 | 0.03% | 7,421,700 |
| 2022-09-13 | 2022-09-08 | 24.150 | 287,000 | +1,000 | 0.03% | 6,931,050 |
| 2022-09-07 | 2022-09-05 | 25.050 | 286,000 | +1,000 | 0.03% | 7,164,300 |
| 2022-09-06 | 2022-09-02 | 25.550 | 285,000 | +1,000 | 0.03% | 7,281,750 |
| 2022-09-05 | 2022-09-01 | 25.950 | 284,000 | +2,000 | 0.03% | 7,369,800 |
| 2022-08-29 | 2022-08-25 | 24.150 | 282,000 | -1,000 | 0.03% | 6,810,300 |
| 2022-08-26 | 2022-08-24 | 22.400 | 283,000 | -32,000 | 0.03% | 6,339,200 |
| 2022-08-22 | 2022-08-18 | 21.250 | 315,000 | +32,000 | 0.04% | 6,693,750 |
| 2022-08-19 | 2022-08-17 | 22.100 | 283,000 | -2,000 | 0.03% | 6,254,300 |
| 2022-08-18 | 2022-08-16 | 23.200 | 285,000 | +1,000 | 0.03% | 6,612,000 |
| 2022-08-17 | 2022-08-15 | 23.650 | 284,000 | +1,000 | 0.03% | 6,716,600 |
| 2022-08-16 | 2022-08-12 | 22.500 | 283,000 | +1,000 | 0.03% | 6,367,500 |
| 2022-08-12 | 2022-08-10 | 21.750 | 282,000 | -9,000 | 0.03% | 6,133,500 |
| 2022-08-09 | 2022-08-05 | 22.700 | 291,000 | -2,000 | 0.03% | 6,605,700 |
| 2022-08-08 | 2022-08-04 | 20.950 | 293,000 | +1,000 | 0.03% | 6,138,350 |
| 2022-07-26 | 2022-07-22 | 22.000 | 292,000 | +1,000 | 0.03% | 6,424,000 |
| 2022-07-22 | 2022-07-20 | 23.450 | 291,000 | -1,000 | 0.03% | 6,823,950 |
| 2022-07-19 | 2022-07-15 | 22.750 | 292,000 | +1,000 | 0.03% | 6,643,000 |
| 2022-07-18 | 2022-07-14 | 23.850 | 291,000 | +10,000 | 0.03% | 6,940,350 |
| 2022-07-15 | 2022-07-13 | 21.850 | 281,000 | -1,000 | 0.03% | 6,139,850 |
| 2022-07-14 | 2022-07-12 | 21.800 | 282,000 | -16,000 | 0.03% | 6,147,600 |
| 2022-07-12 | 2022-07-08 | 24.550 | 298,000 | +6,000 | 0.04% | 7,315,900 |
| 2022-07-08 | 2022-07-06 | 27.100 | 292,000 | +11,000 | 0.04% | 7,913,200 |
| 2022-07-07 | 2022-07-05 | 25.650 | 281,000 | -9,000 | 0.03% | 7,207,650 |
| 2022-07-06 | 2022-07-04 | 26.450 | 290,000 | +10,000 | 0.04% | 7,670,500 |
| 2022-07-05 | 2022-06-30 | 23.050 | 280,000 | -22,000 | 0.03% | 6,454,000 |
| 2022-06-28 | 2022-06-24 | 25.450 | 302,000 | -1,000 | 0.04% | 7,685,900 |
| 2022-06-27 | 2022-06-23 | 24.200 | 303,000 | -2,000 | 0.04% | 7,332,600 |
| 2022-06-23 | 2022-06-21 | 22.150 | 305,000 | -2,000 | 0.04% | 6,755,750 |
| 2022-06-22 | 2022-06-20 | 19.180 | 307,000 | -100,000 | 0.04% | 5,888,260 |
| 2022-06-21 | 2022-06-17 | 17.940 | 407,000 | +100,000 | 0.05% | 7,301,580 |
| 2022-06-17 | 2022-06-15 | 17.840 | 307,000 | +15,000 | 0.04% | 5,476,880 |
| 2022-06-16 | 2022-06-14 | 17.800 | 292,000 | +1,000 | 0.04% | 5,197,600 |
| 2022-06-15 | 2022-06-13 | 17.860 | 291,000 | -1,000 | 0.04% | 5,197,260 |
| 2022-06-13 | 2022-06-09 | 19.500 | 292,000 | -3,000 | 0.04% | 5,694,000 |
| 2022-06-10 | 2022-06-08 | 18.900 | 295,000 | +2,000 | 0.04% | 5,575,500 |
| 2022-06-09 | 2022-06-07 | 18.080 | 293,000 | -2,000 | 0.04% | 5,297,440 |
| 2022-06-08 | 2022-06-06 | 16.700 | 295,000 | +1,000 | 0.04% | 4,926,500 |
| 2022-06-06 | 2022-06-01 | 16.620 | 294,000 | -11,000 | 0.04% | 4,886,280 |
| 2022-06-02 | 2022-05-31 | 16.280 | 305,000 | -46,000 | 0.04% | 4,965,400 |
| 2022-05-26 | 2022-05-24 | 13.040 | 351,000 | -1,000 | 0.04% | 4,577,040 |
| 2022-05-25 | 2022-05-23 | 14.120 | 352,000 | -3,000 | 0.04% | 4,970,240 |
| 2022-05-24 | 2022-05-20 | 13.980 | 355,000 | +29,000 | 0.04% | 4,962,900 |
| 2022-05-16 | 2022-05-12 | 12.200 | 326,000 | +1,000 | 0.04% | 3,977,200 |
| 2022-05-12 | 2022-05-10 | 12.040 | 325,000 | -1,000 | 0.04% | 3,913,000 |
| 2022-05-10 | 2022-05-05 | 12.860 | 326,000 | -1,000 | 0.04% | 4,192,360 |
| 2022-05-06 | 2022-05-04 | 12.420 | 327,000 | +1,000 | 0.04% | 4,061,340 |
| 2022-05-04 | 2022-04-29 | 14.960 | 326,000 | +7,000 | 0.04% | 4,876,960 |
| 2022-05-03 | 2022-04-28 | 14.400 | 319,000 | +3,000 | 0.04% | 4,593,600 |
| 2022-04-29 | 2022-04-27 | 13.460 | 316,000 | +2,000 | 0.04% | 4,253,360 |
| 2022-04-27 | 2022-04-25 | 12.780 | 314,000 | +1,000 | 0.04% | 4,012,920 |
| 2022-04-26 | 2022-04-22 | 13.940 | 313,000 | +2,000 | 0.04% | 4,363,220 |
| 2022-04-22 | 2022-04-20 | 14.060 | 311,000 | +5,000 | 0.04% | 4,372,660 |
| 2022-04-13 | 2022-04-11 | 15.280 | 306,000 | +3,000 | 0.04% | 4,675,680 |
| 2022-04-12 | 2022-04-08 | 16.460 | 303,000 | -198,000 | 0.04% | 4,987,380 |
| 2022-04-11 | 2022-04-07 | 16.740 | 501,000 | -6,000 | 0.06% | 8,386,740 |
| 2022-04-08 | 2022-04-06 | 17.520 | 507,000 | -10,000 | 0.06% | 8,882,640 |
| 2022-04-07 | 2022-04-04 | 16.880 | 517,000 | +200,000 | 0.06% | 8,726,960 |
| 2022-04-06 | 2022-04-01 | 15.540 | 317,000 | +21,000 | 0.04% | 4,926,180 |
| 2022-04-04 | 2022-03-31 | 16.680 | 296,000 | +17,000 | 0.04% | 4,937,280 |
| 2022-04-01 | 2022-03-30 | 19.240 | 279,000 | -20,000 | 0.03% | 5,367,960 |
| 2022-03-31 | 2022-03-29 | 16.360 | 299,000 | +3,000 | 0.04% | 4,891,640 |
| 2022-03-30 | 2022-03-28 | 16.300 | 296,000 | -1,000 | 0.04% | 4,824,800 |
| 2022-03-28 | 2022-03-24 | 18.860 | 297,000 | +39,000 | 0.04% | 5,601,420 |
| 2022-03-25 | 2022-03-23 | 17.220 | 258,000 | -46,000 | 0.03% | 4,442,760 |
| 2022-03-24 | 2022-03-22 | 15.380 | 304,000 | +41,000 | 0.04% | 4,675,520 |
| 2022-03-23 | 2022-03-21 | 15.820 | 263,000 | -3,000 | 0.03% | 4,160,660 |
| 2022-03-22 | 2022-03-18 | 16.400 | 266,000 | -1,000 | 0.03% | 4,362,400 |
| 2022-03-21 | 2022-03-17 | 17.100 | 267,000 | -6,000 | 0.03% | 4,565,700 |
| 2022-03-18 | 2022-03-16 | 13.740 | 273,000 | +10,000 | 0.03% | 3,751,020 |
| 2022-03-17 | 2022-03-15 | 12.500 | 263,000 | -2,000 | 0.03% | 3,287,500 |
| 2022-03-16 | 2022-03-14 | 14.120 | 265,000 | -2,000 | 0.03% | 3,741,800 |
| 2022-03-15 | 2022-03-11 | 16.760 | 267,000 | +3,000 | 0.03% | 4,474,920 |
| 2022-03-11 | 2022-03-09 | 17.880 | 264,000 | -410,000 | 0.03% | 4,720,320 |
| 2022-03-10 | 2022-03-08 | 18.400 | 674,000 | +111,000 | 0.08% | 12,401,600 |
| 2022-03-09 | 2022-03-07 | 18.820 | 563,000 | +3,000 | 0.07% | 10,595,660 |
| 2022-03-02 | 2022-02-28 | 20.500 | 560,000 | +7,000 | 0.07% | 11,480,000 |
| 2022-03-01 | 2022-02-25 | 19.960 | 553,000 | -30,000 | 0.07% | 11,037,880 |
| 2022-02-25 | 2022-02-23 | 19.740 | 583,000 | -4,000 | 0.07% | 11,508,420 |
| 2022-02-24 | 2022-02-22 | 18.400 | 587,000 | +302,000 | 0.07% | 10,800,800 |
| 2022-02-22 | 2022-02-18 | 19.420 | 285,000 | -5,000 | 0.03% | 5,534,700 |
| 2022-02-21 | 2022-02-17 | 20.350 | 290,000 | +30,000 | 0.04% | 5,901,500 |
| 2022-02-18 | 2022-02-16 | 20.400 | 260,000 | +7,000 | 0.03% | 5,304,000 |
| 2022-02-16 | 2022-02-14 | 18.700 | 253,000 | +1,000 | 0.03% | 4,731,100 |
| 2022-02-15 | 2022-02-11 | 19.280 | 252,000 | -4,000 | 0.03% | 4,858,560 |
| 2022-02-11 | 2022-02-09 | 19.660 | 256,000 | +1,000 | 0.03% | 5,032,960 |
| 2022-02-10 | 2022-02-08 | 20.250 | 255,000 | -28,000 | 0.03% | 5,163,750 |
| 2022-02-08 | 2022-02-04 | 19.700 | 283,000 | +30,000 | 0.03% | 5,575,100 |
| 2022-02-04 | 2022-01-27 | 21.150 | 253,000 | -2,000 | 0.03% | 5,350,950 |
| 2022-01-25 | 2022-01-21 | 25.950 | 255,000 | +2,000 | 0.03% | 6,617,250 |
| 2022-01-21 | 2022-01-19 | 26.950 | 253,000 | -2,000 | 0.03% | 6,818,350 |
| 2022-01-19 | 2022-01-17 | 28.300 | 255,000 | +12,000 | 0.03% | 7,216,500 |
| 2022-01-17 | 2022-01-13 | 28.800 | 243,000 | -2,000 | 0.03% | 6,998,400 |
| 2022-01-13 | 2022-01-11 | 29.500 | 245,000 | +2,000 | 0.03% | 7,227,500 |
| 2022-01-06 | 2022-01-04 | 28.500 | 243,000 | +1,000 | 0.03% | 6,925,500 |
| 2022-01-05 | 2022-01-03 | 30.400 | 242,000 | +2,000 | 0.03% | 7,356,800 |
| 2022-01-03 | 2021-12-29 | 32.100 | 240,000 | +3,000 | 0.03% | 7,704,000 |
| 2021-12-20 | 2021-12-16 | 38.400 | 237,000 | +3,000 | 0.03% | 9,100,800 |
| 2021-12-17 | 2021-12-15 | 38.500 | 234,000 | -7,000 | 0.03% | 9,009,000 |
| 2021-12-16 | 2021-12-14 | 40.800 | 241,000 | -2,000 | 0.03% | 9,832,800 |
| 2021-12-15 | 2021-12-13 | 40.650 | 243,000 | +2,000 | 0.03% | 9,877,950 |
| 2021-12-10 | 2021-12-08 | 42.600 | 241,000 | -9,000 | 0.03% | 10,266,600 |
| 2021-12-09 | 2021-12-07 | 41.100 | 250,000 | -3,000 | 0.03% | 10,275,000 |
| 2021-12-08 | 2021-12-06 | 39.550 | 253,000 | +10,000 | 0.03% | 10,006,150 |
| 2021-11-19 | 2021-11-17 | 49.050 | 243,000 | -7,000 | 0.03% | 11,919,150 |
| 2021-11-18 | 2021-11-16 | 47.950 | 250,000 | -18,000 | 0.03% | 11,987,500 |
| 2021-11-17 | 2021-11-15 | 45.600 | 268,000 | -2,000 | 0.03% | 12,220,800 |
| 2021-11-16 | 2021-11-12 | 43.250 | 270,000 | +3,000 | 0.03% | 11,677,500 |
| 2021-11-15 | 2021-11-11 | 41.700 | 267,000 | -2,000 | 0.03% | 11,133,900 |
| 2021-11-12 | 2021-11-10 | 44.850 | 269,000 | +1,000 | 0.03% | 12,064,650 |
| 2021-11-10 | 2021-11-08 | 39.100 | 268,000 | -7,000 | 0.03% | 10,478,800 |
| 2021-11-02 | 2021-10-29 | 43.600 | 275,000 | -5,000 | 0.03% | 11,990,000 |
| 2021-10-28 | 2021-10-26 | 45.800 | 280,000 | +4,000 | 0.03% | 12,824,000 |
| 2021-10-22 | 2021-10-20 | 45.700 | 276,000 | +2,000 | 0.03% | 12,613,200 |
| 2021-10-19 | 2021-10-15 | 45.100 | 274,000 | -6,000 | 0.03% | 12,357,400 |
| 2021-10-15 | 2021-10-11 | 42.950 | 280,000 | -1,000 | 0.03% | 12,026,000 |
| 2021-10-04 | 2021-09-29 | 41.700 | 281,000 | +12,000 | 0.03% | 11,717,700 |
| 2021-09-30 | 2021-09-28 | 45.050 | 269,000 | -10,000 | 0.03% | 12,118,450 |
| 2021-09-28 | 2021-09-24 | 42.850 | 279,000 | +18,000 | 0.03% | 11,955,150 |
| 2021-09-23 | 2021-09-20 | 42.450 | 261,000 | -1,000 | 0.03% | 11,079,450 |
| 2021-09-21 | 2021-09-17 | 42.650 | 262,000 | -2,000 | 0.03% | 11,174,300 |
| 2021-09-20 | 2021-09-16 | 40.900 | 264,000 | +5,000 | 0.03% | 10,797,600 |
| 2021-09-17 | 2021-09-15 | 44.250 | 259,000 | -2,000 | 0.03% | 11,460,750 |
| 2021-09-13 | 2021-09-09 | 42.750 | 261,000 | +2,000 | 0.03% | 11,157,750 |
| 2021-09-09 | 2021-09-07 | 45.900 | 259,000 | -1,000 | 0.03% | 11,888,100 |
| 2021-09-08 | 2021-09-06 | 43.050 | 260,000 | +1,000 | 0.03% | 11,193,000 |
| 2021-09-02 | 2021-08-31 | 40.200 | 259,000 | -6,000 | 0.03% | 10,411,800 |
| 2021-08-31 | 2021-08-27 | 36.550 | 265,000 | +1,000 | 0.03% | 9,685,750 |
| 2021-08-30 | 2021-08-26 | 37.100 | 264,000 | +5,000 | 0.03% | 9,794,400 |
| 2021-08-27 | 2021-08-25 | 39.900 | 259,000 | +5,000 | 0.03% | 10,334,100 |
| 2021-08-26 | 2021-08-24 | 39.450 | 254,000 | -15,000 | 0.03% | 10,020,300 |
| 2021-08-25 | 2021-08-23 | 37.650 | 269,000 | -1,000 | 0.03% | 10,127,850 |
| 2021-08-24 | 2021-08-20 | 36.050 | 270,000 | +20,000 | 0.03% | 9,733,500 |
| 2021-08-20 | 2021-08-18 | 41.150 | 250,000 | +2,000 | 0.03% | 10,287,500 |
| 2021-08-16 | 2021-08-12 | 43.900 | 248,000 | +1,000 | 0.03% | 10,887,200 |
| 2021-08-13 | 2021-08-11 | 47.600 | 247,000 | -1,000 | 0.03% | 11,757,200 |
| 2021-08-12 | 2021-08-10 | 49.400 | 248,000 | +2,000 | 0.03% | 12,251,200 |
| 2021-08-11 | 2021-08-09 | 47.900 | 246,000 | +1,000 | 0.03% | 11,783,400 |
| 2021-08-04 | 2021-08-02 | 50.300 | 245,000 | -1,000 | 0.03% | 12,323,500 |
| 2021-08-03 | 2021-07-30 | 51.550 | 246,000 | -4,000 | 0.03% | 12,681,300 |
| 2021-08-02 | 2021-07-29 | 51.000 | 250,000 | -1,000 | 0.03% | 12,750,000 |
| 2021-07-30 | 2021-07-28 | 47.600 | 251,000 | +2,000 | 0.03% | 11,947,600 |
| 2021-07-29 | 2021-07-27 | 45.500 | 249,000 | +1,000 | 0.03% | 11,329,500 |
| 2021-07-28 | 2021-07-26 | 48.200 | 248,000 | +1,000 | 0.03% | 11,953,600 |
| 2021-07-27 | 2021-07-23 | 52.950 | 247,000 | +1,000 | 0.03% | 13,078,650 |
| 2021-07-26 | 2021-07-22 | 53.600 | 246,000 | +1,000 | 0.03% | 13,185,600 |
| 2021-07-23 | 2021-07-21 | 52.450 | 245,000 | +19,000 | 0.03% | 12,850,250 |
| 2021-07-22 | 2021-07-20 | 54.100 | 226,000 | +2,000 | 0.03% | 12,226,600 |
| 2021-07-21 | 2021-07-19 | 57.300 | 224,000 | +20,000 | 0.03% | 12,835,200 |
| 2021-07-20 | 2021-07-16 | 58.050 | 204,000 | +6,000 | 0.02% | 11,842,200 |
| 2021-07-19 | 2021-07-15 | 59.650 | 198,000 | +1,000 | 0.02% | 11,810,700 |
| 2021-07-14 | 2021-07-12 | 60.900 | 197,000 | -4,000 | 0.02% | 11,997,300 |
| 2021-07-12 | 2021-07-08 | 54.350 | 201,000 | +1,000 | 0.02% | 10,924,350 |
| 2021-07-09 | 2021-07-07 | 56.700 | 200,000 | +1,000 | 0.02% | 11,340,000 |
| 2021-07-08 | 2021-07-06 | 56.800 | 199,000 | +3,000 | 0.02% | 11,303,200 |
| 2021-07-07 | 2021-07-05 | 58.950 | 196,000 | +2,000 | 0.02% | 11,554,200 |
| 2021-07-06 | 2021-07-02 | 59.600 | 194,000 | +5,000 | 0.02% | 11,562,400 |
| 2021-06-29 | 2021-06-25 | 63.550 | 189,000 | +2,000 | 0.02% | 12,010,950 |
| 2021-06-25 | 2021-06-23 | 62.900 | 187,000 | -2,360 | 0.02% | 11,762,300 |
| 2021-06-24 | 2021-06-22 | 59.850 | 189,360 | +4,000 | 0.02% | 11,333,196 |
| 2021-06-23 | 2021-06-21 | 59.500 | 185,360 | +1,000 | 0.02% | 11,028,920 |
| 2021-06-22 | 2021-06-18 | 61.800 | 184,360 | +3,000 | 0.02% | 11,393,448 |
| 2021-06-21 | 2021-06-17 | 59.700 | 181,360 | +1,000 | 0.02% | 10,827,192 |
| 2021-06-18 | 2021-06-16 | 59.050 | 180,360 | -1,000 | 0.02% | 10,650,258 |
| 2021-06-17 | 2021-06-15 | 61.400 | 181,360 | +2,000 | 0.02% | 11,135,504 |
| 2021-06-15 | 2021-06-10 | 64.850 | 179,360 | -30,000 | 0.02% | 11,631,496 |
| 2021-06-08 | 2021-06-04 | 62.250 | 209,360 | +20,000 | 0.03% | 13,032,660 |
| 2021-06-03 | 2021-06-01 | 68.300 | 189,360 | +9,000 | 0.02% | 12,933,288 |
| 2021-06-02 | 2021-05-31 | 64.650 | 180,360 | -23,000 | 0.02% | 11,660,274 |
| 2021-05-31 | 2021-05-27 | 60.500 | 203,360 | +19,000 | 0.02% | 12,303,280 |
| 2021-05-28 | 2021-05-26 | 61.950 | 184,360 | +1,000 | 0.02% | 11,421,102 |
| 2021-05-27 | 2021-05-25 | 61.000 | 183,360 | -9,000 | 0.02% | 11,184,960 |
| 2021-05-26 | 2021-05-24 | 62.900 | 192,360 | -7,600 | 0.02% | 12,099,444 |
| 2021-05-25 | 2021-05-21 | 57.050 | 199,960 | -5,000 | 0.02% | 11,407,718 |
| 2021-05-24 | 2021-05-20 | 54.750 | 204,960 | +1,000 | 0.03% | 11,221,560 |
| 2021-05-21 | 2021-05-18 | 54.800 | 203,960 | -2,000 | 0.02% | 11,177,008 |
| 2021-05-20 | 2021-05-17 | 53.750 | 205,960 | +2,000 | 0.03% | 11,070,350 |
| 2021-05-17 | 2021-05-13 | 50.250 | 203,960 | -1,200 | 0.02% | 10,248,990 |
| 2021-05-14 | 2021-05-12 | 50.450 | 205,160 | +3,000 | 0.03% | 10,350,322 |
| 2021-05-12 | 2021-05-10 | 50.300 | 202,160 | -8,000 | 0.02% | 10,168,648 |
| 2021-05-11 | 2021-05-07 | 50.200 | 210,160 | +1,000 | 0.03% | 10,550,032 |
| 2021-05-07 | 2021-05-05 | 52.900 | 209,160 | +1,000 | 0.03% | 11,064,564 |
| 2021-05-05 | 2021-05-03 | 54.900 | 208,160 | -2,000 | 0.03% | 11,427,984 |
| 2021-05-04 | 2021-04-30 | 53.250 | 210,160 | -2,000 | 0.03% | 11,191,020 |
| 2021-05-03 | 2021-04-29 | 54.000 | 212,160 | +1,800 | 0.03% | 11,456,640 |
| 2021-04-30 | 2021-04-28 | 54.650 | 210,360 | +2,000 | 0.03% | 11,496,174 |
| 2021-04-29 | 2021-04-27 | 55.800 | 208,360 | -5,000 | 0.03% | 11,626,488 |
| 2021-04-27 | 2021-04-23 | 55.000 | 213,360 | +1,000 | 0.03% | 11,734,800 |
| 2021-04-23 | 2021-04-21 | 54.700 | 212,360 | -1,000 | 0.03% | 11,616,092 |
| 2021-04-21 | 2021-04-19 | 54.000 | 213,360 | -5,000 | 0.03% | 11,521,440 |
| 2021-04-19 | 2021-04-15 | 52.500 | 218,360 | -440 | 0.03% | 11,463,900 |
| 2021-04-16 | 2021-04-14 | 51.350 | 218,800 | -1,000 | 0.03% | 11,235,380 |
| 2021-04-15 | 2021-04-13 | 49.850 | 219,800 | -1,000 | 0.03% | 10,957,030 |
| 2021-04-14 | 2021-04-12 | 51.000 | 220,800 | +1,000 | 0.03% | 11,260,800 |
| 2021-04-12 | 2021-04-08 | 54.500 | 219,800 | -10,000 | 0.03% | 11,979,100 |
| 2021-04-09 | 2021-04-07 | 53.400 | 229,800 | -3,000 | 0.03% | 12,271,320 |
| 2021-04-08 | 2021-04-01 | 53.700 | 232,800 | +2,800 | 0.03% | 12,501,360 |
| 2021-04-01 | 2021-03-30 | 49.400 | 230,000 | +3,000 | 0.03% | 11,362,000 |
| 2021-03-30 | 2021-03-26 | 48.350 | 227,000 | -1,880 | 0.03% | 10,975,450 |
| 2021-03-29 | 2021-03-25 | 44.150 | 228,880 | +1,000 | 0.03% | 10,105,052 |
| 2021-03-22 | 2021-03-18 | 47.400 | 227,880 | -2,120 | 0.03% | 10,801,512 |
| 2021-03-18 | 2021-03-16 | 47.200 | 230,000 | +1,000 | 0.03% | 10,856,000 |
| 2021-03-17 | 2021-03-15 | 45.250 | 229,000 | -2,000 | 0.03% | 10,362,250 |
| 2021-03-15 | 2021-03-11 | 45.200 | 231,000 | -2,000 | 0.03% | 10,441,200 |
| 2021-03-12 | 2021-03-10 | 41.100 | 233,000 | +12,000 | 0.03% | 9,576,300 |
| 2021-03-11 | 2021-03-09 | 41.350 | 221,000 | +1,200 | 0.03% | 9,138,350 |
| 2021-03-10 | 2021-03-08 | 42.900 | 219,800 | +2,000 | 0.03% | 9,429,420 |
| 2021-03-09 | 2021-03-05 | 47.350 | 217,800 | +1,000 | 0.03% | 10,312,830 |
| 2021-03-08 | 2021-03-04 | 46.700 | 216,800 | -805,200 | 0.03% | 10,124,560 |
| 2021-03-05 | 2021-03-03 | 52.100 | 1,022,000 | -3,000 | 0.13% | 53,246,200 |
| 2021-03-02 | 2021-02-26 | 50.900 | 1,025,000 | +5,920 | 0.13% | 52,172,500 |
| 2021-03-01 | 2021-02-25 | 51.050 | 1,019,080 | +4,000 | 0.12% | 52,024,034 |
| 2021-02-26 | 2021-02-24 | 51.200 | 1,015,080 | +8,000 | 0.12% | 51,972,096 |
| 2021-02-23 | 2021-02-19 | 58.850 | 1,007,080 | +1,000 | 0.12% | 59,266,658 |
| 2021-02-22 | 2021-02-18 | 58.000 | 1,006,080 | +7,640 | 0.12% | 58,352,640 |
| 2021-02-19 | 2021-02-17 | 60.550 | 998,440 | -2,000 | 0.12% | 60,455,542 |
| 2021-02-18 | 2021-02-16 | 60.750 | 1,000,440 | +2,000 | 0.12% | 60,776,730 |
| 2021-02-17 | 2021-02-11 | 58.400 | 998,440 | +5,000 | 0.12% | 58,308,896 |
| 2021-02-16 | 2021-02-09 | 58.400 | 993,440 | +2,000 | 0.12% | 58,016,896 |
| 2021-02-10 | 2021-02-08 | 59.450 | 991,440 | +3,000 | 0.12% | 58,941,108 |
| 2021-02-09 | 2021-02-05 | 55.900 | 988,440 | -6,000 | 0.12% | 55,253,796 |
| 2021-02-08 | 2021-02-04 | 57.250 | 994,440 | +2,000 | 0.12% | 56,931,690 |
| 2021-02-05 | 2021-02-03 | 58.850 | 992,440 | +6,000 | 0.12% | 58,405,094 |
| 2021-02-03 | 2021-02-01 | 57.000 | 986,440 | -1,000 | 0.12% | 56,227,080 |
| 2021-02-02 | 2021-01-29 | 54.100 | 987,440 | +3,440 | 0.12% | 53,420,504 |
| 2021-02-01 | 2021-01-28 | 50.200 | 984,000 | +1,000 | 0.12% | 49,396,800 |
| 2021-01-29 | 2021-01-27 | 52.000 | 983,000 | -6,000 | 0.12% | 51,116,000 |
| 2021-01-26 | 2021-01-22 | 54.700 | 989,000 | -15,000 | 0.12% | 54,098,300 |
| 2021-01-25 | 2021-01-21 | 53.800 | 1,004,000 | -1,000 | 0.12% | 54,015,200 |
| 2021-01-22 | 2021-01-20 | 55.200 | 1,005,000 | -42,000 | 0.12% | 55,476,000 |
| 2021-01-21 | 2021-01-19 | 49.450 | 1,047,000 | -18,000 | 0.13% | 51,774,150 |
| 2021-01-20 | 2021-01-18 | 49.250 | 1,065,000 | +52,000 | 0.13% | 52,451,250 |
| 2021-01-19 | 2021-01-15 | 49.450 | 1,013,000 | -1,000 | 0.12% | 50,092,850 |
| 2021-01-15 | 2021-01-13 | 47.400 | 1,014,000 | -1,000 | 0.12% | 48,063,600 |
| 2021-01-14 | 2021-01-12 | 48.400 | 1,015,000 | -5,000 | 0.12% | 49,126,000 |
| 2021-01-12 | 2021-01-08 | 44.450 | 1,020,000 | -10,000 | 0.13% | 45,339,000 |
| 2021-01-11 | 2021-01-07 | 41.900 | 1,030,000 | +1,000 | 0.13% | 43,157,000 |
| 2021-01-08 | 2021-01-06 | 41.500 | 1,029,000 | -11,000 | 0.13% | 42,703,500 |
| 2021-01-07 | 2021-01-05 | 43.000 | 1,040,000 | +1,000 | 0.13% | 44,720,000 |
| 2021-01-04 | 2020-12-29 | 35.800 | 1,039,000 | -3,000 | 0.13% | 37,196,200 |
| 2020-12-30 | 2020-12-28 | 35.850 | 1,042,000 | +5,000 | 0.13% | 37,355,700 |
| 2020-12-29 | 2020-12-24 | 36.500 | 1,037,000 | -6,000 | 0.13% | 37,850,500 |
| 2020-12-23 | 2020-12-21 | 33.800 | 1,043,000 | +130,000 | 0.13% | 35,253,400 |
| 2020-12-21 | 2020-12-17 | 33.700 | 913,000 | +96,000 | 0.12% | 30,768,100 |
| 2020-12-18 | 2020-12-16 | 31.400 | 817,000 | -99,000 | 0.10% | 25,653,800 |
| 2020-12-17 | 2020-12-15 | 30.100 | 916,000 | +3,000 | 0.12% | 27,571,600 |
| 2020-12-11 | 2020-12-09 | 28.700 | 913,000 | +4,000 | 0.12% | 26,203,100 |
| 2020-12-10 | 2020-12-08 | 29.800 | 909,000 | -24,000 | 0.12% | 27,088,200 |
| 2020-12-09 | 2020-12-07 | 30.150 | 933,000 | -101,000 | 0.12% | 28,129,950 |
| 2020-12-08 | 2020-12-04 | 26.800 | 1,034,000 | +47,000 | 0.13% | 27,711,200 |
| 2020-12-07 | 2020-12-03 | 25.950 | 987,000 | +9,000 | 0.13% | 25,612,650 |
| 2020-12-03 | 2020-12-01 | 25.350 | 978,000 | -1,000 | 0.12% | 24,792,300 |
| 2020-12-02 | 2020-11-30 | 25.000 | 979,000 | -2,000 | 0.12% | 24,475,000 |
| 2020-11-30 | 2020-11-26 | 25.100 | 981,000 | +21,000 | 0.12% | 24,623,100 |
| 2020-11-27 | 2020-11-25 | 24.950 | 960,000 | -8,000 | 0.12% | 23,952,000 |
| 2020-11-25 | 2020-11-23 | 25.600 | 968,000 | -1,000 | 0.12% | 24,780,800 |
| 2020-11-24 | 2020-11-20 | 24.500 | 969,000 | +1,000 | 0.12% | 23,740,500 |
| 2020-11-23 | 2020-11-19 | 24.500 | 968,000 | +125,000 | 0.12% | 23,716,000 |
| 2020-11-20 | 2020-11-18 | 24.000 | 843,000 | -1,000 | 0.11% | 20,232,000 |
| 2020-11-18 | 2020-11-16 | 23.900 | 844,000 | +5,000 | 0.11% | 20,171,600 |
| 2020-11-16 | 2020-11-12 | 24.000 | 839,000 | +9,000 | 0.11% | 20,136,000 |
| 2020-11-13 | 2020-11-11 | 23.100 | 830,000 | -19,000 | 0.11% | 19,173,000 |
| 2020-11-12 | 2020-11-10 | 24.700 | 849,000 | +3,000 | 0.11% | 20,970,300 |
| 2020-11-11 | 2020-11-09 | 25.150 | 846,000 | -1,000 | 0.11% | 21,276,900 |
| 2020-11-06 | 2020-11-04 | 26.600 | 847,000 | +30,000 | 0.11% | 22,530,200 |
| 2020-11-05 | 2020-11-03 | 26.100 | 817,000 | -11,000 | 0.10% | 21,323,700 |
| 2020-11-04 | 2020-11-02 | 23.000 | 828,000 | +8,000 | 0.11% | 19,044,000 |
| 2020-11-03 | 2020-10-30 | 24.300 | 820,000 | +1,000 | 0.10% | 19,926,000 |
| 2020-10-28 | 2020-10-23 | 24.300 | 819,000 | +1,000 | 0.10% | 19,901,700 |
| 2020-10-21 | 2020-10-19 | 27.000 | 818,000 | -1,000 | 0.10% | 22,086,000 |
| 2020-10-20 | 2020-10-16 | 27.150 | 819,000 | +1,000 | 0.10% | 22,235,850 |
| 2020-10-09 | 2020-10-07 | 27.500 | 818,000 | -2,000 | 0.10% | 22,495,000 |
| 2020-09-29 | 2020-09-25 | 26.650 | 820,000 | +27,000 | 0.10% | 21,853,000 |
| 2020-09-22 | 2020-09-18 | 30.300 | 793,000 | -4,000 | 0.10% | 24,027,900 |
| 2020-09-17 | 2020-09-15 | 30.250 | 797,000 | +4,000 | 0.10% | 24,109,250 |
| 2020-09-10 | 2020-09-08 | 27.150 | 793,000 | -4,000 | 0.10% | 21,529,950 |
| 2020-09-07 | 2020-09-03 | 28.000 | 797,000 | +1,000 | 0.10% | 22,316,000 |
| 2020-09-04 | 2020-09-02 | 27.700 | 796,000 | +2,000 | 0.10% | 22,049,200 |
| 2020-09-02 | 2020-08-31 | 29.550 | 794,000 | -1,000 | 0.10% | 23,462,700 |
| 2020-09-01 | 2020-08-28 | 29.950 | 795,000 | +1,000 | 0.10% | 23,810,250 |
| 2020-08-28 | 2020-08-26 | 29.500 | 794,000 | -6,000 | 0.10% | 23,423,000 |
| 2020-08-27 | 2020-08-25 | 28.700 | 800,000 | -15,000 | 0.10% | 22,960,000 |
| 2020-08-25 | 2020-08-21 | 31.300 | 815,000 | -3,000 | 0.10% | 25,509,500 |
| 2020-08-24 | 2020-08-20 | 31.250 | 818,000 | +12,000 | 0.10% | 25,562,500 |
| 2020-08-21 | 2020-08-19 | 32.500 | 806,000 | +2,000 | 0.10% | 26,195,000 |
| 2020-08-20 | 2020-08-18 | 31.250 | 804,000 | -7,000 | 0.10% | 25,125,000 |
| 2020-08-19 | 2020-08-17 | 28.950 | 811,000 | +6,000 | 0.10% | 23,478,450 |
| 2020-08-18 | 2020-08-14 | 28.700 | 805,000 | -1,000 | 0.10% | 23,103,500 |
| 2020-08-17 | 2020-08-13 | 28.700 | 806,000 | -11,000 | 0.10% | 23,132,200 |
| 2020-08-14 | 2020-08-12 | 27.400 | 817,000 | -1,000 | 0.10% | 22,385,800 |
| 2020-08-12 | 2020-08-10 | 28.150 | 818,000 | -6,000 | 0.10% | 23,026,700 |
| 2020-08-11 | 2020-08-07 | 29.200 | 824,000 | -1,000 | 0.10% | 24,060,800 |
| 2020-08-10 | 2020-08-06 | 30.100 | 825,000 | -6,000 | 0.10% | 24,832,500 |
| 2020-08-05 | 2020-08-03 | 29.900 | 831,000 | -2,000 | 0.11% | 24,846,900 |
| 2020-08-03 | 2020-07-30 | 30.400 | 833,000 | +4,000 | 0.11% | 25,323,200 |
| 2020-07-31 | 2020-07-29 | 30.400 | 829,000 | +6,000 | 0.11% | 25,201,600 |
| 2020-07-30 | 2020-07-28 | 29.500 | 823,000 | +1,000 | 0.10% | 24,278,500 |
| 2020-07-29 | 2020-07-27 | 29.000 | 822,000 | -327,000 | 0.10% | 23,838,000 |
| 2020-07-28 | 2020-07-24 | 30.850 | 1,149,000 | +1,000 | 0.15% | 35,446,650 |
| 2020-07-27 | 2020-07-23 | 33.500 | 1,148,000 | -2,000 | 0.15% | 38,458,000 |
| 2020-07-24 | 2020-07-22 | 32.750 | 1,150,000 | +1,000 | 0.15% | 37,662,500 |
| 2020-07-23 | 2020-07-21 | 33.100 | 1,149,000 | +5,000 | 0.15% | 38,031,900 |
| 2020-07-22 | 2020-07-20 | 33.800 | 1,144,000 | -7,000 | 0.15% | 38,667,200 |
| 2020-07-21 | 2020-07-17 | 33.300 | 1,151,000 | -5,000 | 0.15% | 38,328,300 |
| 2020-07-20 | 2020-07-16 | 32.400 | 1,156,000 | -21,000 | 0.15% | 37,454,400 |
| 2020-07-17 | 2020-07-15 | 35.350 | 1,177,000 | +1,000 | 0.15% | 41,606,950 |
| 2020-07-16 | 2020-07-14 | 34.750 | 1,176,000 | +1,000 | 0.15% | 40,866,000 |
| 2020-07-15 | 2020-07-13 | 34.800 | 1,175,000 | -63,000 | 0.15% | 40,890,000 |
| 2020-07-14 | 2020-07-10 | 36.200 | 1,238,000 | -2,000 | 0.16% | 44,815,600 |
| 2020-07-10 | 2020-07-08 | 35.750 | 1,240,000 | +3,000 | 0.16% | 44,330,000 |
| 2020-07-09 | 2020-07-07 | 34.750 | 1,237,000 | -21,000 | 0.16% | 42,985,750 |
| 2020-07-08 | 2020-07-06 | 33.850 | 1,258,000 | -2,000 | 0.16% | 42,583,300 |
| 2020-07-07 | 2020-07-03 | 36.400 | 1,260,000 | +4,000 | 0.16% | 45,864,000 |
| 2020-07-06 | 2020-07-02 | 37.100 | 1,256,000 | +328,000 | 0.16% | 46,597,600 |
| 2020-07-03 | 2020-06-30 | 37.100 | 928,000 | -5,000 | 0.12% | 34,428,800 |
| 2020-06-30 | 2020-06-26 | 37.400 | 933,000 | -86,000 | 0.12% | 34,894,200 |
| 2020-06-29 | 2020-06-24 | 35.050 | 1,019,000 | +4,000 | 0.13% | 35,715,950 |
| 2020-06-26 | 2020-06-23 | 32.150 | 1,015,000 | -47,000 | 0.13% | 32,632,250 |
| 2020-06-23 | 2020-06-19 | 31.900 | 1,062,000 | +12,000 | 0.13% | 33,877,800 |
| 2020-06-22 | 2020-06-18 | 32.100 | 1,050,000 | +44,000 | 0.13% | 33,705,000 |
| 2020-06-19 | 2020-06-17 | 30.550 | 1,006,000 | -1,000 | 0.13% | 30,733,300 |
| 2020-06-18 | 2020-06-16 | 29.700 | 1,007,000 | -63,000 | 0.13% | 29,907,900 |
| 2020-06-17 | 2020-06-15 | 29.250 | 1,070,000 | -3,000 | 0.14% | 31,297,500 |
| 2020-06-16 | 2020-06-12 | 29.500 | 1,073,000 | +198,000 | 0.14% | 31,653,500 |
| 2020-06-15 | 2020-06-11 | 28.300 | 875,000 | +105,000 | 0.11% | 24,762,500 |
| 2020-06-12 | 2020-06-10 | 27.850 | 770,000 | -1,000 | 0.10% | 21,444,500 |
| 2020-06-11 | 2020-06-09 | 27.950 | 771,000 | -71,000 | 0.10% | 21,549,450 |
| 2020-06-10 | 2020-06-08 | 26.200 | 842,000 | -11,000 | 0.11% | 22,060,400 |
| 2020-06-08 | 2020-06-04 | 27.350 | 853,000 | -11,000 | 0.11% | 23,329,550 |
| 2020-06-05 | 2020-06-03 | 28.100 | 864,000 | -1,000 | 0.11% | 24,278,400 |
| 2020-06-04 | 2020-06-02 | 27.500 | 865,000 | +20,000 | 0.11% | 23,787,500 |
| 2020-06-01 | 2020-05-28 | 25.550 | 845,000 | -4,000 | 0.11% | 21,589,750 |
| 2020-05-29 | 2020-05-27 | 26.200 | 849,000 | -32,000 | 0.11% | 22,243,800 |
| 2020-05-28 | 2020-05-26 | 27.350 | 881,000 | +32,000 | 0.11% | 24,095,350 |
| 2020-05-27 | 2020-05-25 | 27.300 | 849,000 | +21,000 | 0.11% | 23,177,700 |
| 2020-05-26 | 2020-05-22 | 25.750 | 828,000 | -4,000 | 0.11% | 21,321,000 |
| 2020-05-25 | 2020-05-21 | 27.100 | 832,000 | -2,000 | 0.11% | 22,547,200 |
| 2020-05-22 | 2020-05-20 | 29.600 | 834,000 | -28,000 | 0.11% | 24,686,400 |
| 2020-05-21 | 2020-05-19 | 28.450 | 862,000 | +152,000 | 0.11% | 24,523,900 |
| 2020-05-20 | 2020-05-18 | 26.400 | 710,000 | +6,000 | 0.09% | 18,744,000 |
| 2020-05-19 | 2020-05-15 | 25.450 | 704,000 | -62,000 | 0.09% | 17,916,800 |
| 2020-05-18 | 2020-05-14 | 26.000 | 766,000 | -1,000 | 0.10% | 19,916,000 |
| 2020-05-15 | 2020-05-13 | 25.600 | 767,000 | +67,000 | 0.10% | 19,635,200 |
| 2020-05-14 | 2020-05-12 | 24.400 | 700,000 | -40,000 | 0.09% | 17,080,000 |
| 2020-05-13 | 2020-05-11 | 23.600 | 740,000 | +18,000 | 0.10% | 17,464,000 |
| 2020-05-12 | 2020-05-08 | 24.150 | 722,000 | +5,000 | 0.09% | 17,436,300 |
| 2020-05-11 | 2020-05-07 | 24.850 | 717,000 | -180,000 | 0.09% | 17,817,450 |
| 2020-05-08 | 2020-05-06 | 24.000 | 897,000 | -92,000 | 0.12% | 21,528,000 |
| 2020-05-07 | 2020-05-05 | 24.500 | 989,000 | +29,000 | 0.13% | 24,230,500 |
| 2020-05-06 | 2020-05-04 | 26.000 | 960,000 | +17,000 | 0.13% | 24,960,000 |
| 2020-05-05 | 2020-04-29 | 26.200 | 943,000 | +33,000 | 0.12% | 24,706,600 |
| 2020-05-04 | 2020-04-28 | 26.400 | 910,000 | -38,000 | 0.12% | 24,024,000 |
| 2020-04-29 | 2020-04-27 | 27.500 | 948,000 | -42,000 | 0.12% | 26,070,000 |
| 2020-04-28 | 2020-04-24 | 24.300 | 990,000 | 0.13% | 24,057,000 |
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